Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smartrent Inc (NQ: SMRT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2010 3.568 3.690 3.568 3.672 404,476 +0.09(+2.48%)
Aug 30, 2010 3.756 3.786 3.573 3.583 485,578 -0.20(-5.37%)
Aug 27, 2010 3.736 3.791 3.583 3.786 441,008 +0.10(+2.62%)
Aug 26, 2010 3.705 3.730 3.645 3.690 490,088 -0.01(-0.14%)
Aug 25, 2010 3.532 3.715 3.507 3.695 383,210 +0.14(+4.01%)
Aug 24, 2010 3.512 3.685 3.512 3.553 606,266 -0.01(-0.29%)
Aug 23, 2010 3.659 3.700 3.547 3.563 398,918 -0.08(-2.10%)
Aug 20, 2010 3.563 3.664 3.464 3.639 593,766 +0.07(+1.85%)
Aug 19, 2010 3.659 3.710 3.563 3.573 617,981 +0.07(+1.88%)
Aug 18, 2010 3.436 3.568 3.405 3.507 257,263 +0.06(+1.62%)
Aug 17, 2010 3.420 3.537 3.359 3.451 435,472 +0.05(+1.49%)
Aug 16, 2010 3.349 3.466 3.334 3.400 349,114 +0.05(+1.36%)
Aug 13, 2010 3.481 3.492 3.354 3.354 391,136 -0.15(-4.35%)
Aug 12, 2010 3.451 3.553 3.446 3.507 367,104 -0.01(-0.29%)
Aug 11, 2010 3.558 3.649 3.507 3.517 442,889 -0.12(-3.22%)
Aug 10, 2010 3.634 3.710 3.527 3.634 777,027 -0.07(-1.79%)
Aug 09, 2010 3.710 3.781 3.614 3.700 341,271 +0.04(+1.11%)
Aug 06, 2010 3.639 3.756 3.507 3.659 337,474 -0.04(-1.10%)
Aug 05, 2010 3.822 3.847 3.675 3.700 235,895 -0.11(-2.93%)
Aug 04, 2010 3.776 3.827 3.710 3.812 400,055 +0.06(+1.49%)
Aug 03, 2010 3.949 3.985 3.736 3.756 535,132 -0.23(-5.74%)
Aug 02, 2010 4.015 4.132 3.959 3.985 408,620 +0.06(+1.55%)
Jul 30, 2010 3.888 4.046 3.878 3.924 210,429 -0.06(-1.40%)
Jul 29, 2010 4.025 4.025 3.883 3.979 290,390 +0.01(+0.13%)
Jul 28, 2010 4.015 4.056 3.959 3.974 374,935 -0.07(-1.64%)
Jul 27, 2010 4.152 4.239 4.000 4.040 548,645 -0.06(-1.49%)
Jul 26, 2010 4.010 4.107 3.913 4.101 866,845 +0.09(+2.28%)
Jul 23, 2010 3.863 4.020 3.756 4.010 393,168 +0.11(+2.73%)
Jul 22, 2010 3.746 3.934 3.700 3.903 635,475 +0.21(+5.79%)
Jul 21, 2010 3.786 3.827 3.614 3.690 401,757 -0.07(-1.76%)
Jul 20, 2010 3.588 3.807 3.553 3.756 278,498 +0.10(+2.78%)
Jul 19, 2010 3.583 3.664 3.527 3.654 319,545 +0.08(+2.13%)
Jul 16, 2010 3.685 3.715 3.555 3.578 757,817 -0.14(-3.82%)
Jul 15, 2010 3.791 3.791 3.675 3.720 256,150 -0.09(-2.27%)
Jul 14, 2010 3.766 3.837 3.730 3.807 461,355 +0.03(+0.81%)
Jul 13, 2010 3.675 3.812 3.588 3.776 506,858 +0.16(+4.35%)
Jul 12, 2010 3.680 3.705 3.553 3.619 825,921 -0.09(-2.33%)
Jul 09, 2010 3.314 3.720 3.273 3.705 683,458 +0.39(+11.81%)
Jul 08, 2010 3.146 3.324 3.115 3.314 706,082 +0.21(+6.89%)
Jul 07, 2010 3.019 3.192 3.019 3.100 532,694 +0.08(+2.69%)
Jul 06, 2010 3.217 3.426 2.999 3.019 703,008 -0.13(-4.19%)
Jul 02, 2010 3.166 3.217 3.024 3.151 575,812 +0.02(+0.49%)
Jul 01, 2010 3.171 3.176 3.024 3.136 560,856 -0.03(-0.96%)
Jun 30, 2010 3.131 3.309 3.049 3.166 439,611 +0.03(+0.81%)
Jun 29, 2010 3.309 3.375 3.100 3.141 578,108 -0.38(-10.69%)
Jun 25, 2010 3.431 3.517 3.349 3.517 1,924,554 +0.10(+2.98%)
Jun 24, 2010 3.415 3.492 3.354 3.415 249,779 -0.02(-0.44%)
Jun 23, 2010 3.410 3.512 3.359 3.431 346,480 +0.01(+0.15%)
Jun 22, 2010 3.426 3.522 3.395 3.426 378,931 +0.03(+0.75%)
Jun 21, 2010 3.720 3.936 3.380 3.400 386,715 -0.26(-7.21%)
Jun 18, 2010 3.751 3.822 3.649 3.664 476,429 -0.06(-1.64%)
Jun 17, 2010 3.837 3.893 3.664 3.725 162,823 -0.09(-2.40%)
Jun 16, 2010 3.858 3.893 3.791 3.817 355,719 -0.07(-1.83%)
Jun 15, 2010 3.852 3.893 3.736 3.888 241,509 +0.09(+2.27%)
Jun 14, 2010 3.776 3.888 3.776 3.802 271,086 +0.07(+1.98%)
Jun 11, 2010 3.624 3.786 3.608 3.728 202,344 +0.05(+1.31%)
Jun 10, 2010 3.568 3.695 3.481 3.680 346,928 +0.18(+5.23%)
Jun 09, 2010 3.492 3.588 3.441 3.497 533,914 +0.04(+1.03%)
Jun 08, 2010 3.471 3.532 3.304 3.461 431,389 +0.00(+0.00%)
Jun 07, 2010 3.608 3.771 3.461 3.461 322,983 -0.14(-3.81%)
Jun 04, 2010 3.817 3.883 3.593 3.598 391,217 -0.34(-8.65%)
Jun 03, 2010 3.919 3.974 3.822 3.939 405,045 +0.01(+0.13%)
Jun 02, 2010 3.903 3.944 3.812 3.934 725,203 +0.04(+0.91%)
Jun 01, 2010 3.939 4.086 3.812 3.898 819,922 -0.15(-3.76%)
May 28, 2010 4.198 4.174 3.934 4.051 572,780 -0.15(-3.51%)
May 27, 2010 4.040 4.213 3.939 4.198 471,823 +0.26(+6.72%)
May 26, 2010 4.132 4.274 3.908 3.934 448,865 -0.17(-4.21%)
May 25, 2010 3.954 4.117 3.858 4.107 774,435 +0.03(+0.75%)
May 24, 2010 4.472 4.569 4.071 4.076 500,162 -0.39(-8.76%)
May 21, 2010 4.330 4.615 4.223 4.467 1,071,669 +0.03(+0.57%)
May 20, 2010 4.457 4.803 4.427 4.442 455,677 -0.17(-3.74%)
May 19, 2010 4.594 4.645 4.412 4.615 290,114 +0.00(+0.00%)
May 18, 2010 4.920 5.057 4.600 4.615 237,828 -0.21(-4.42%)
May 17, 2010 4.777 4.935 4.545 4.828 216,997 +0.11(+2.26%)
May 14, 2010 4.788 4.788 4.564 4.722 391,836 -0.15(-3.03%)
May 13, 2010 5.103 5.103 4.818 4.869 237,717 -0.25(-4.87%)
May 12, 2010 4.955 5.154 4.930 5.118 199,898 +0.19(+3.92%)
May 11, 2010 4.813 4.965 4.610 4.925 201,583 +0.23(+4.98%)
May 10, 2010 4.539 4.691 4.493 4.691 288,213 +0.32(+7.20%)
May 07, 2010 4.549 4.656 4.229 4.376 373,471 -0.18(-4.01%)
May 06, 2010 4.676 4.793 4.412 4.559 460,362 -0.14(-3.03%)
May 05, 2010 4.706 4.833 4.630 4.701 303,330 -0.07(-1.39%)
May 04, 2010 4.793 4.869 4.640 4.767 406,113 -0.10(-2.09%)
May 03, 2010 4.859 4.940 4.828 4.869 381,961 +0.04(+0.74%)
Apr 30, 2010 5.189 5.316 4.818 4.833 458,780 -0.36(-6.86%)
Apr 29, 2010 5.148 5.230 5.093 5.189 293,843 +0.08(+1.59%)
Apr 28, 2010 5.143 5.240 5.026 5.108 201,738 -0.01(-0.10%)
Apr 27, 2010 5.418 5.509 5.103 5.113 345,549 -0.33(-6.07%)
Apr 26, 2010 5.199 5.545 5.199 5.443 426,765 +0.24(+4.69%)
Apr 23, 2010 5.250 5.250 5.072 5.199 208,030 -0.04(-0.68%)
Apr 22, 2010 5.052 5.336 5.047 5.235 226,829 +0.09(+1.78%)
Apr 21, 2010 4.996 5.159 4.955 5.143 267,867 +0.14(+2.74%)
Apr 20, 2010 4.910 5.037 4.910 5.006 274,350 +0.12(+2.39%)
Apr 19, 2010 4.935 4.991 4.813 4.889 349,246 -0.06(-1.23%)
Apr 16, 2010 5.093 5.118 4.906 4.950 438,797 -0.17(-3.37%)
Apr 15, 2010 4.950 5.159 4.945 5.123 615,142 +0.15(+3.07%)
Apr 14, 2010 4.955 5.001 4.859 4.971 306,730 +0.07(+1.35%)
Apr 13, 2010 4.854 4.958 4.838 4.904 442,309 +0.02(+0.42%)
Apr 12, 2010 4.889 4.925 4.818 4.884 399,321 -0.03(-0.52%)
Apr 09, 2010 4.935 4.965 4.840 4.910 170,697 -0.03(-0.51%)
Apr 08, 2010 4.920 5.006 4.849 4.935 327,872 +0.01(+0.21%)
Apr 07, 2010 4.823 4.945 4.823 4.925 395,262 +0.07(+1.47%)
Apr 06, 2010 4.803 4.910 4.788 4.854 259,733 -0.03(-0.62%)
Apr 05, 2010 4.615 4.884 4.615 4.884 380,588 +0.28(+6.07%)
Apr 01, 2010 4.605 4.605 4.605 4.605 290,809 +0.02(+0.33%)
Mar 31, 2010 4.605 4.737 4.574 4.589 421,057 -0.05(-1.10%)
Mar 30, 2010 4.645 4.701 4.559 4.640 297,286 -0.01(-0.22%)
Mar 29, 2010 4.767 4.798 4.605 4.650 535,128 -0.08(-1.72%)
Mar 26, 2010 4.742 4.793 4.676 4.732 251,754 +0.03(+0.65%)
Mar 25, 2010 4.701 4.843 4.661 4.701 443,887 +0.04(+0.87%)
Mar 24, 2010 4.742 4.843 4.650 4.661 461,577 -0.12(-2.55%)
Mar 23, 2010 4.676 4.828 4.595 4.783 608,446 +0.09(+1.95%)
Mar 22, 2010 4.528 4.777 4.523 4.691 1,014,930 +0.01(+0.11%)
Mar 19, 2010 5.184 5.255 4.686 4.686 1,628,968 -0.45(-8.80%)
Mar 18, 2010 5.047 5.540 5.006 5.138 1,824,969 +0.34(+6.98%)
Mar 17, 2010 4.635 4.828 4.559 4.803 1,058,482 +0.19(+4.19%)
Mar 16, 2010 4.320 4.671 4.320 4.610 440,491 +0.01(+0.22%)
Mar 15, 2010 4.630 4.701 4.594 4.600 238,304 -0.02(-0.33%)
Mar 12, 2010 4.691 4.691 4.539 4.615 557,173 -0.06(-1.20%)
Mar 11, 2010 4.706 4.732 4.600 4.671 281,258 -0.09(-1.82%)
Mar 10, 2010 4.732 4.823 4.682 4.757 510,511 +0.03(+0.65%)
Mar 09, 2010 4.630 4.808 4.630 4.727 465,064 +0.06(+1.31%)
Mar 08, 2010 4.762 4.803 4.607 4.666 448,365 -0.12(-2.44%)
Mar 05, 2010 4.274 4.818 4.269 4.783 1,349,030 +0.55(+12.97%)
Mar 04, 2010 4.310 4.310 4.183 4.234 786,635 -0.08(-1.77%)
Mar 03, 2010 4.356 4.356 4.229 4.310 328,065 -0.06(-1.28%)
Mar 02, 2010 4.310 4.401 4.269 4.366 568,099 +0.08(+1.90%)
Mar 01, 2010 4.173 4.393 4.173 4.284 348,585 +0.13(+3.18%)
Feb 26, 2010 4.269 4.295 4.101 4.152 275,162 -0.13(-2.97%)
Feb 25, 2010 4.107 4.300 4.086 4.279 266,082 +0.11(+2.56%)
Feb 24, 2010 4.162 4.203 4.127 4.173 270,763 +0.01(+0.24%)
Feb 23, 2010 4.320 4.335 4.127 4.162 306,475 -0.18(-4.10%)
Feb 22, 2010 4.386 4.386 4.269 4.340 179,546 -0.04(-0.93%)
Feb 19, 2010 4.340 4.409 4.295 4.381 185,755 +0.04(+0.94%)
Feb 18, 2010 4.351 4.412 4.234 4.340 193,777 -0.01(-0.23%)
Feb 17, 2010 4.290 4.401 4.223 4.351 194,153 +0.07(+1.54%)
Feb 16, 2010 4.320 4.330 4.198 4.284 392,928 -0.03(-0.71%)
Feb 12, 2010 4.229 4.315 4.315 4.315 388,795 +0.03(+0.59%)
Feb 11, 2010 4.137 4.305 4.081 4.290 474,156 +0.16(+3.81%)
Feb 10, 2010 4.081 4.142 4.030 4.132 238,375 +0.02(+0.49%)
Feb 09, 2010 4.040 4.152 3.979 4.112 408,097 +0.10(+2.41%)
Feb 08, 2010 4.081 4.112 3.954 4.015 455,618 -0.08(-1.99%)
Feb 05, 2010 4.101 4.198 3.913 4.096 479,059 +0.02(+0.50%)
Feb 04, 2010 4.127 4.132 4.020 4.076 690,532 -0.09(-2.20%)
Feb 03, 2010 4.203 4.295 4.122 4.168 280,538 -0.04(-0.85%)
Feb 02, 2010 4.193 4.287 4.086 4.203 621,312 +0.01(+0.12%)
Feb 01, 2010 4.040 4.234 4.040 4.198 563,005 +0.18(+4.56%)
Jan 29, 2010 4.142 4.198 4.015 4.015 486,123 -0.12(-2.83%)
Jan 28, 2010 4.269 4.315 4.076 4.132 250,099 -0.12(-2.87%)
Jan 27, 2010 4.259 4.323 4.183 4.254 271,133 -0.01(-0.12%)
Jan 26, 2010 4.356 4.412 4.254 4.259 503,953 -0.14(-3.12%)
Jan 25, 2010 4.589 4.589 4.279 4.396 348,648 -0.16(-3.46%)
Jan 22, 2010 4.752 4.828 4.539 4.554 321,904 -0.20(-4.27%)
Jan 21, 2010 5.093 5.128 4.747 4.757 323,142 -0.31(-6.12%)
Jan 20, 2010 5.123 5.138 5.047 5.067 521,579 -0.11(-2.06%)
Jan 19, 2010 5.082 5.174 5.016 5.174 640,974 +0.09(+1.80%)
Jan 15, 2010 4.930 5.082 5.082 5.082 451,954 -0.15(-2.82%)
Jan 14, 2010 5.209 5.260 5.194 5.230 175,170 -0.02(-0.29%)
Jan 13, 2010 5.204 5.265 5.087 5.245 217,331 +0.06(+1.08%)
Jan 12, 2010 5.352 5.403 5.169 5.189 293,918 -0.22(-4.13%)
Jan 11, 2010 5.519 5.586 5.342 5.413 224,570 -0.07(-1.21%)
Jan 08, 2010 5.372 5.494 5.336 5.479 303,179 +0.08(+1.41%)
Jan 07, 2010 5.418 5.464 5.274 5.403 257,497 -0.02(-0.28%)
Jan 06, 2010 5.367 5.438 5.265 5.418 309,337 +0.06(+1.14%)
Jan 05, 2010 5.438 5.438 5.301 5.357 306,825 -0.05(-0.85%)
Jan 04, 2010 5.443 5.474 5.357 5.403 308,163 -0.02(-0.28%)
Dec 31, 2009 5.464 5.418 5.418 5.418 305,369 -0.05(-0.84%)
Dec 30, 2009 5.352 5.469 5.311 5.464 447,901 +0.06(+1.03%)
Dec 29, 2009 5.362 5.443 5.301 5.408 250,048 +0.05(+0.85%)
Dec 28, 2009 5.418 5.469 5.296 5.362 358,932 -0.06(-1.12%)
Dec 24, 2009 5.362 5.453 5.286 5.423 130,464 +0.09(+1.72%)
Dec 23, 2009 5.296 5.397 5.265 5.331 474,487 +0.05(+0.96%)
Dec 22, 2009 5.184 5.489 5.184 5.281 1,593,603 +0.10(+1.86%)
Dec 21, 2009 5.021 5.331 5.016 5.184 697,833 +0.21(+4.29%)
Dec 18, 2009 5.342 5.387 4.910 4.971 2,648,130 -0.42(-7.74%)
Dec 17, 2009 5.413 5.418 5.230 5.387 582,423 -0.06(-1.03%)
Dec 16, 2009 5.565 5.641 5.443 5.443 884,182 -0.07(-1.29%)
Dec 15, 2009 5.560 5.616 5.474 5.514 872,067 -0.06(-1.00%)
Dec 14, 2009 5.509 5.591 5.245 5.570 371,671 +0.23(+4.38%)
Dec 11, 2009 5.347 5.537 5.321 5.336 374,374 +0.00(+0.00%)
Dec 10, 2009 5.367 5.428 5.255 5.336 608,098 +0.03(+0.57%)
Dec 09, 2009 5.209 5.311 5.072 5.306 368,839 +0.15(+2.86%)
Dec 08, 2009 5.082 5.301 5.016 5.159 505,886 +0.02(+0.30%)
Dec 07, 2009 5.372 5.413 5.082 5.143 742,104 -0.32(-5.86%)
Dec 04, 2009 5.331 5.550 5.209 5.464 417,474 +0.25(+4.78%)
Dec 03, 2009 5.347 5.404 5.209 5.215 377,745 -0.11(-2.10%)
Dec 02, 2009 5.403 5.606 5.301 5.326 670,602 +0.01(+0.19%)
Dec 01, 2009 5.225 5.403 5.225 5.316 535,271 +0.10(+1.85%)
Nov 30, 2009 5.387 5.413 5.088 5.220 581,449 -0.19(-3.48%)
Nov 27, 2009 5.494 5.606 5.362 5.408 532,503 -0.31(-5.42%)
Nov 25, 2009 5.748 5.748 5.565 5.718 496,721 -0.02(-0.27%)
Nov 24, 2009 5.835 5.840 5.608 5.733 474,642 -0.06(-1.05%)
Nov 23, 2009 5.809 6.043 5.723 5.794 640,486 +0.08(+1.42%)
Nov 20, 2009 5.733 5.814 5.535 5.713 734,251 -0.01(-0.18%)
Nov 19, 2009 5.377 5.799 5.352 5.723 1,232,584 +0.53(+10.18%)
Nov 18, 2009 5.169 5.230 5.032 5.194 737,657 +0.04(+0.79%)
Nov 17, 2009 5.133 5.250 5.031 5.154 406,467 +0.01(+0.10%)
Nov 16, 2009 5.016 5.154 4.955 5.148 384,364 +0.17(+3.37%)
Nov 13, 2009 5.154 5.164 4.955 4.981 471,652 -0.16(-3.07%)
Nov 12, 2009 5.154 5.235 5.098 5.138 673,599 -0.02(-0.39%)
Nov 11, 2009 5.220 5.220 5.118 5.159 367,468 +0.01(+0.10%)
Nov 10, 2009 5.154 5.204 5.067 5.154 522,096 -0.03(-0.59%)
Nov 09, 2009 4.960 5.220 4.945 5.184 464,659 +0.25(+5.05%)
Nov 06, 2009 4.960 5.047 4.833 4.935 582,484 -0.08(-1.52%)
Nov 05, 2009 4.884 5.042 4.661 5.011 935,962 +0.17(+3.46%)
Nov 04, 2009 4.818 5.006 4.752 4.843 724,622 +0.06(+1.28%)
Nov 03, 2009 4.681 4.808 4.655 4.783 1,288,251 +0.07(+1.51%)
Nov 02, 2009 4.843 5.011 4.605 4.711 1,036,380 -0.12(-2.42%)
Oct 30, 2009 4.864 5.072 4.818 4.828 1,247,553 +0.12(+2.48%)
Oct 29, 2009 4.635 4.762 4.595 4.711 727,227 +0.11(+2.43%)
Oct 28, 2009 4.625 4.871 4.544 4.600 1,487,420 -0.06(-1.31%)
Oct 27, 2009 5.093 5.159 4.645 4.661 2,394,947 -0.40(-7.84%)
Oct 26, 2009 5.123 5.281 5.037 5.057 1,297,859 -0.04(-0.70%)
Oct 23, 2009 5.519 5.789 5.042 5.093 2,558,851 -0.52(-9.32%)
Oct 22, 2009 5.672 5.804 5.601 5.616 744,798 -0.09(-1.60%)
Oct 21, 2009 5.753 6.035 5.657 5.707 748,495 -0.07(-1.23%)
Oct 20, 2009 5.855 6.089 5.753 5.779 452,902 -0.32(-5.17%)
Oct 19, 2009 5.967 6.099 5.946 6.094 523,082 +0.13(+2.22%)
Oct 16, 2009 6.170 6.216 5.962 5.962 450,573 -0.24(-3.93%)
Oct 15, 2009 6.292 6.399 6.195 6.206 378,225 -0.13(-2.09%)
Oct 14, 2009 6.358 6.389 6.282 6.338 323,128 -0.02(-0.32%)
Oct 13, 2009 6.328 6.419 6.241 6.358 384,769 -0.01(-0.16%)
Oct 12, 2009 6.383 6.414 6.312 6.368 443,015 -0.05(-0.71%)
Oct 09, 2009 6.231 6.419 6.165 6.414 451,267 +0.16(+2.52%)
Oct 08, 2009 6.358 6.394 6.246 6.256 604,645 -0.11(-1.68%)
Oct 07, 2009 6.409 6.475 6.256 6.363 376,601 -0.07(-1.03%)
Oct 06, 2009 6.333 6.465 6.160 6.429 551,004 +0.16(+2.60%)
Oct 05, 2009 5.911 6.343 5.753 6.267 676,153 +0.38(+6.48%)
Oct 02, 2009 6.079 6.155 5.880 5.885 757,577 -0.21(-3.50%)
Oct 01, 2009 6.444 6.521 6.099 6.099 725,029 -0.36(-5.59%)
Sep 30, 2009 6.678 6.714 6.378 6.460 727,914 -0.19(-2.90%)
Sep 29, 2009 6.617 6.749 6.566 6.653 413,014 -0.01(-0.15%)
Sep 28, 2009 6.516 6.719 6.475 6.663 339,839 +0.21(+3.31%)
Sep 25, 2009 6.383 6.546 6.236 6.450 321,493 +0.02(+0.32%)
Sep 24, 2009 6.470 6.653 6.236 6.429 832,210 -0.07(-1.02%)
Sep 23, 2009 6.780 6.780 6.490 6.495 727,278 -0.31(-4.56%)
Sep 22, 2009 6.927 6.988 6.805 6.805 466,020 -0.08(-1.11%)
Sep 21, 2009 6.607 6.978 6.582 6.882 567,194 +0.21(+3.12%)
Sep 18, 2009 6.739 6.765 6.622 6.673 540,863 -0.03(-0.45%)
Sep 17, 2009 6.729 6.861 6.475 6.704 464,857 -0.03(-0.38%)
Sep 16, 2009 6.632 6.729 6.485 6.729 268,648 +0.10(+1.53%)
Sep 15, 2009 6.582 6.734 6.551 6.627 378,579 +0.05(+0.69%)
Sep 14, 2009 6.450 6.622 6.379 6.582 342,149 +0.07(+1.01%)
Sep 11, 2009 6.582 6.693 6.460 6.516 371,043 -0.07(-1.00%)
Sep 10, 2009 6.317 6.587 6.216 6.582 616,901 +0.27(+4.27%)
Sep 09, 2009 6.175 6.353 6.099 6.312 561,220 +0.11(+1.80%)
Sep 08, 2009 6.297 6.348 6.073 6.200 426,952 -0.07(-1.05%)
Sep 04, 2009 6.139 6.283 6.068 6.267 365,368 +0.10(+1.65%)
Sep 03, 2009 6.002 6.190 5.946 6.165 632,370 -0.10(-1.62%)
Sep 02, 2009 6.302 6.429 6.256 6.267 935,130 -0.05(-0.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.