Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Key Tronic Cp (NQ: KTCC )

4.240 -0.010 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 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 (%)
Apr 28, 2006 4.500 4.570 4.460 4.460 8,400 -0.03(-0.67%)
Apr 27, 2006 4.280 4.640 4.260 4.490 14,362 +0.14(+3.22%)
Apr 26, 2006 4.350 4.360 4.250 4.350 32,273 -0.05(-1.14%)
Apr 25, 2006 4.500 4.500 4.380 4.400 22,210 -0.04(-0.90%)
Apr 24, 2006 4.440 4.480 4.440 4.440 38,573 +0.00(+0.00%)
Apr 21, 2006 4.450 4.500 4.380 4.440 19,887 -0.01(-0.22%)
Apr 20, 2006 4.400 4.450 4.180 4.450 11,200 +0.13(+3.01%)
Apr 19, 2006 4.400 4.400 4.250 4.320 15,284 -0.08(-1.82%)
Apr 18, 2006 4.300 4.400 4.300 4.400 7,272 +0.11(+2.56%)
Apr 17, 2006 4.340 4.380 4.250 4.290 10,019 -0.04(-0.92%)
Apr 13, 2006 4.178 4.330 4.178 4.330 5,245 +0.08(+1.88%)
Apr 12, 2006 4.260 4.260 4.150 4.250 5,850 -0.01(-0.23%)
Apr 11, 2006 4.200 4.260 4.200 4.260 9,520 +0.01(+0.24%)
Apr 10, 2006 4.200 4.280 4.150 4.250 20,202 +0.00(+0.00%)
Apr 07, 2006 4.240 4.276 4.240 4.250 12,300 +0.00(+0.00%)
Apr 06, 2006 4.250 4.300 4.230 4.250 6,675 -0.01(-0.23%)
Apr 05, 2006 4.240 4.290 4.230 4.260 11,100 -0.04(-0.93%)
Apr 04, 2006 4.400 4.480 4.110 4.300 26,182 -0.14(-3.15%)
Apr 03, 2006 4.260 4.480 4.260 4.440 24,224 +0.09(+2.07%)
Mar 31, 2006 4.350 4.350 4.240 4.350 32,979 +0.02(+0.46%)
Mar 30, 2006 4.360 4.370 4.310 4.330 24,950 +0.01(+0.23%)
Mar 29, 2006 4.230 4.380 4.050 4.320 71,428 +0.09(+2.13%)
Mar 28, 2006 4.350 4.370 4.170 4.230 43,813 -0.10(-2.31%)
Mar 27, 2006 4.280 4.330 4.230 4.330 26,901 +0.12(+2.85%)
Mar 24, 2006 4.230 4.230 4.120 4.210 17,731 +0.05(+1.20%)
Mar 23, 2006 4.150 4.160 4.070 4.160 5,700 +0.04(+0.97%)
Mar 22, 2006 4.140 4.150 4.060 4.120 11,900 -0.04(-0.96%)
Mar 21, 2006 4.190 4.190 4.160 4.160 2,360 +0.02(+0.48%)
Mar 20, 2006 4.060 4.200 4.040 4.140 32,382 +0.14(+3.50%)
Mar 17, 2006 3.990 4.000 3.928 4.000 20,169 +0.03(+0.76%)
Mar 16, 2006 3.940 4.000 3.940 3.970 11,435 +0.00(+0.00%)
Mar 15, 2006 3.910 3.980 3.910 3.970 21,848 +0.06(+1.53%)
Mar 14, 2006 3.959 3.970 3.910 3.910 7,800 -0.02(-0.51%)
Mar 13, 2006 3.940 3.980 3.920 3.930 7,866 +0.02(+0.51%)
Mar 10, 2006 3.890 3.990 3.890 3.910 7,600 +0.02(+0.51%)
Mar 09, 2006 3.760 4.000 3.760 3.890 8,558 -0.02(-0.51%)
Mar 08, 2006 3.900 3.970 3.700 3.910 37,428 -0.03(-0.76%)
Mar 07, 2006 3.900 3.978 3.890 3.940 13,501 +0.04(+1.03%)
Mar 06, 2006 3.950 4.000 3.844 3.900 27,490 -0.08(-2.01%)
Mar 03, 2006 3.950 3.990 3.900 3.980 14,950 +0.08(+2.05%)
Mar 02, 2006 3.820 3.920 3.800 3.900 29,358 +0.00(+0.00%)
Mar 01, 2006 3.950 3.950 3.860 3.900 17,500 +0.00(+0.00%)
Feb 28, 2006 3.900 3.930 3.830 3.900 10,730 +0.00(+0.00%)
Feb 27, 2006 3.900 3.900 3.820 3.900 18,692 +0.04(+1.04%)
Feb 24, 2006 3.690 3.934 3.820 3.860 27,140 -0.07(-1.78%)
Feb 23, 2006 3.990 4.000 3.920 3.930 154,878 +0.01(+0.26%)
Feb 22, 2006 3.850 3.940 3.850 3.920 75,279 +0.06(+1.55%)
Feb 21, 2006 3.810 3.900 3.810 3.860 35,654 +0.05(+1.31%)
Feb 17, 2006 3.900 3.950 3.800 3.810 22,544 -0.08(-2.06%)
Feb 16, 2006 3.800 3.940 3.800 3.890 8,500 +0.07(+1.83%)
Feb 15, 2006 3.890 3.890 3.800 3.820 14,874 -0.05(-1.29%)
Feb 14, 2006 3.830 3.920 3.790 3.870 13,570 +0.07(+1.84%)
Feb 13, 2006 3.770 3.940 3.770 3.800 14,389 -0.04(-1.04%)
Feb 10, 2006 3.800 3.890 3.770 3.840 9,517 -0.05(-1.29%)
Feb 09, 2006 3.800 3.940 3.800 3.890 12,420 +0.03(+0.78%)
Feb 08, 2006 4.000 4.000 3.820 3.860 8,913 -0.03(-0.77%)
Feb 07, 2006 3.950 4.000 3.730 3.890 36,642 +0.13(+3.46%)
Feb 06, 2006 3.900 3.900 3.730 3.760 15,000 -0.10(-2.59%)
Feb 03, 2006 3.880 3.960 3.810 3.860 11,607 -0.03(-0.77%)
Feb 02, 2006 3.920 3.990 3.880 3.890 22,146 +0.00(+0.00%)
Feb 01, 2006 4.100 4.110 3.850 3.890 133,221 +0.26(+7.16%)
Jan 31, 2006 3.740 3.780 3.580 3.630 80,784 -0.11(-2.94%)
Jan 30, 2006 3.500 3.750 3.498 3.740 39,274 +0.33(+9.68%)
Jan 27, 2006 3.410 3.430 3.410 3.410 4,194 +0.01(+0.29%)
Jan 26, 2006 3.490 3.490 3.345 3.400 4,300 +0.10(+3.03%)
Jan 25, 2006 3.440 3.540 3.260 3.300 103,163 -0.14(-4.07%)
Jan 24, 2006 3.550 3.550 3.420 3.440 58,293 -0.10(-2.82%)
Jan 23, 2006 3.450 3.590 3.450 3.540 16,890 +0.03(+0.85%)
Jan 20, 2006 3.450 3.560 3.450 3.510 17,889 +0.06(+1.74%)
Jan 19, 2006 3.500 3.500 3.410 3.450 22,930 +0.00(+0.00%)
Jan 18, 2006 3.390 3.600 3.360 3.450 25,369 -0.06(-1.71%)
Jan 17, 2006 3.500 3.550 3.480 3.510 18,939 +0.03(+0.86%)
Jan 13, 2006 3.458 3.490 3.390 3.480 17,439 +0.00(+0.00%)
Jan 12, 2006 3.500 3.520 3.400 3.480 26,900 +0.11(+3.26%)
Jan 11, 2006 3.370 3.450 3.320 3.370 45,641 -0.12(-3.44%)
Jan 10, 2006 3.400 3.500 3.400 3.490 20,350 +0.11(+3.25%)
Jan 09, 2006 3.420 3.430 3.360 3.380 5,014 -0.04(-1.17%)
Jan 06, 2006 3.290 3.422 3.290 3.420 55,441 +0.17(+5.23%)
Jan 05, 2006 3.200 3.290 3.200 3.250 14,600 +0.05(+1.56%)
Jan 04, 2006 3.150 3.280 3.140 3.200 27,233 +0.00(+0.00%)
Jan 03, 2006 3.130 3.200 3.120 3.200 11,400 +0.00(+0.00%)
Dec 30, 2005 3.078 3.246 3.020 3.200 33,809 +0.09(+2.89%)
Dec 29, 2005 3.040 3.150 3.020 3.110 29,700 -0.05(-1.58%)
Dec 28, 2005 3.110 3.200 3.030 3.160 18,400 -0.01(-0.38%)
Dec 27, 2005 3.310 3.340 3.140 3.172 19,900 -0.08(-2.40%)
Dec 23, 2005 3.190 3.250 3.120 3.250 13,971 +0.06(+1.88%)
Dec 22, 2005 3.020 3.210 3.020 3.190 13,752 +0.17(+5.63%)
Dec 21, 2005 3.110 3.210 3.000 3.020 28,440 -0.09(-2.89%)
Dec 20, 2005 3.150 3.260 3.080 3.110 31,000 +0.00(+0.00%)
Dec 19, 2005 3.200 3.270 2.930 3.110 67,829 -0.10(-3.09%)
Dec 16, 2005 3.240 3.280 3.200 3.209 74,865 +0.04(+1.23%)
Dec 15, 2005 3.240 3.240 3.150 3.170 25,115 -0.02(-0.63%)
Dec 14, 2005 3.200 3.240 3.170 3.190 28,948 +0.01(+0.31%)
Dec 13, 2005 3.200 3.220 3.180 3.180 62,338 +0.02(+0.63%)
Dec 12, 2005 3.230 3.230 3.150 3.160 33,952 -0.07(-2.17%)
Dec 09, 2005 3.250 3.280 3.220 3.230 44,684 -0.11(-3.29%)
Dec 08, 2005 3.270 3.400 3.240 3.340 9,381 +0.06(+1.83%)
Dec 07, 2005 3.260 3.380 3.240 3.280 13,092 -0.02(-0.61%)
Dec 06, 2005 3.300 3.341 3.230 3.300 15,761 -0.02(-0.60%)
Dec 05, 2005 3.400 3.400 3.320 3.320 2,922 -0.05(-1.48%)
Dec 02, 2005 3.350 3.370 3.290 3.370 34,175 +0.06(+1.81%)
Dec 01, 2005 3.280 3.400 3.280 3.310 18,565 +0.00(+0.00%)
Nov 30, 2005 3.300 3.351 3.260 3.310 13,400 +0.01(+0.30%)
Nov 29, 2005 3.420 3.420 3.220 3.300 11,937 -0.07(-2.08%)
Nov 28, 2005 3.220 3.390 3.180 3.370 19,107 +0.15(+4.66%)
Nov 25, 2005 3.240 3.310 3.110 3.220 57,418 +0.00(+0.00%)
Nov 23, 2005 3.270 3.349 3.220 3.220 36,530 -0.08(-2.42%)
Nov 22, 2005 3.280 3.350 3.270 3.300 8,100 +0.00(+0.00%)
Nov 21, 2005 3.300 3.400 3.300 3.300 14,172 -0.05(-1.49%)
Nov 18, 2005 3.590 3.640 3.230 3.350 54,560 -0.25(-6.94%)
Nov 17, 2005 3.500 3.640 3.500 3.600 11,951 +0.10(+2.73%)
Nov 16, 2005 3.500 3.510 3.460 3.505 6,230 +0.01(+0.42%)
Nov 15, 2005 3.310 3.490 3.310 3.490 24,592 +0.11(+3.25%)
Nov 14, 2005 3.370 3.500 3.280 3.380 10,752 -0.06(-1.74%)
Nov 11, 2005 3.349 3.530 3.250 3.440 42,080 +0.21(+6.50%)
Nov 10, 2005 3.341 3.341 3.230 3.230 18,010 -0.11(-3.29%)
Nov 09, 2005 3.410 3.440 3.340 3.340 25,521 +0.00(+0.00%)
Nov 08, 2005 3.240 3.350 3.230 3.340 48,480 +0.12(+3.73%)
Nov 07, 2005 3.310 3.490 3.120 3.220 89,896 -0.17(-5.01%)
Nov 04, 2005 3.600 3.600 3.297 3.390 112,019 -0.18(-5.04%)
Nov 03, 2005 4.030 4.030 3.530 3.570 83,482 -0.51(-12.50%)
Nov 02, 2005 4.200 4.630 3.540 4.080 284,785 -0.31(-7.06%)
Nov 01, 2005 4.350 4.560 4.290 4.390 63,152 +0.18(+4.28%)
Oct 31, 2005 4.130 4.250 4.060 4.210 27,620 +0.17(+4.21%)
Oct 28, 2005 4.020 4.150 3.900 4.040 27,288 -0.12(-2.88%)
Oct 27, 2005 3.990 4.170 3.760 4.160 40,674 +0.16(+4.00%)
Oct 26, 2005 4.070 4.100 4.000 4.000 71,995 -0.07(-1.72%)
Oct 25, 2005 4.160 4.160 3.910 4.070 32,626 -0.09(-2.16%)
Oct 24, 2005 4.410 4.410 4.000 4.160 50,235 -0.19(-4.37%)
Oct 21, 2005 4.400 4.470 4.230 4.350 41,556 +0.07(+1.64%)
Oct 20, 2005 4.090 4.350 4.090 4.280 16,501 +0.12(+2.88%)
Oct 19, 2005 4.200 4.200 3.978 4.160 16,397 -0.03(-0.72%)
Oct 18, 2005 4.250 4.250 4.140 4.190 28,553 +0.03(+0.72%)
Oct 17, 2005 4.050 4.200 4.000 4.160 27,362 +0.10(+2.46%)
Oct 14, 2005 3.770 4.200 3.770 4.060 29,303 +0.12(+3.05%)
Oct 13, 2005 3.760 4.080 3.750 3.940 34,152 +0.14(+3.68%)
Oct 12, 2005 3.730 4.000 3.690 3.800 34,093 +0.05(+1.33%)
Oct 11, 2005 3.800 3.850 3.690 3.750 21,785 -0.05(-1.32%)
Oct 10, 2005 3.820 3.900 3.800 3.800 39,262 -0.21(-5.24%)
Oct 07, 2005 4.090 4.090 3.810 4.010 69,620 -0.08(-1.96%)
Oct 06, 2005 3.760 4.150 3.740 4.090 80,084 +0.24(+6.23%)
Oct 05, 2005 3.910 3.950 3.830 3.850 21,116 -0.12(-3.02%)
Oct 04, 2005 3.990 4.000 3.760 3.970 46,505 +0.05(+1.28%)
Oct 03, 2005 3.990 4.030 3.750 3.920 105,360 -0.20(-4.85%)
Sep 30, 2005 4.100 4.190 4.050 4.120 37,595 -0.05(-1.20%)
Sep 29, 2005 4.380 4.440 4.060 4.170 63,023 -0.20(-4.58%)
Sep 28, 2005 4.700 4.700 4.280 4.370 41,076 -0.37(-7.80%)
Sep 27, 2005 4.660 4.769 4.440 4.740 36,168 +0.09(+1.94%)
Sep 26, 2005 4.500 4.710 4.500 4.650 24,303 +0.15(+3.33%)
Sep 23, 2005 4.500 4.590 4.430 4.500 30,150 +0.07(+1.58%)
Sep 22, 2005 4.430 4.600 4.270 4.430 48,812 +0.04(+0.91%)
Sep 21, 2005 4.500 4.500 4.340 4.390 86,081 -0.14(-3.09%)
Sep 20, 2005 4.810 5.040 4.430 4.530 124,263 -0.39(-7.93%)
Sep 19, 2005 4.980 5.100 4.700 4.920 51,585 -0.07(-1.40%)
Sep 16, 2005 5.000 5.100 4.880 4.990 39,463 +0.00(+0.00%)
Sep 15, 2005 5.000 5.150 4.950 4.990 67,721 -0.19(-3.67%)
Sep 14, 2005 5.500 5.610 5.140 5.180 91,900 -0.29(-5.30%)
Sep 13, 2005 5.200 5.500 5.100 5.470 308,008 +0.37(+7.25%)
Sep 12, 2005 4.840 5.110 4.820 5.100 43,424 +0.28(+5.81%)
Sep 09, 2005 4.900 4.950 4.800 4.820 57,207 -0.06(-1.23%)
Sep 08, 2005 4.850 5.000 4.850 4.880 30,425 +0.00(+0.00%)
Sep 07, 2005 4.960 5.040 4.800 4.880 58,785 -0.15(-2.98%)
Sep 06, 2005 4.750 5.110 4.700 5.030 94,961 +0.27(+5.67%)
Sep 02, 2005 5.050 5.050 4.760 4.760 73,167 -0.20(-4.03%)
Sep 01, 2005 4.990 5.250 4.760 4.960 112,439 -0.03(-0.60%)
Aug 31, 2005 4.690 5.100 4.600 4.990 88,637 +0.30(+6.40%)
Aug 30, 2005 4.880 4.880 4.690 4.690 59,094 -0.24(-4.87%)
Aug 29, 2005 4.720 5.000 4.650 4.930 107,518 +0.21(+4.45%)
Aug 26, 2005 4.930 5.060 4.700 4.720 162,142 -0.22(-4.45%)
Aug 25, 2005 5.000 5.150 4.900 4.940 245,118 -0.19(-3.70%)
Aug 24, 2005 5.360 5.590 4.810 5.130 1,861,464 +0.88(+20.71%)
Aug 23, 2005 4.350 4.440 4.150 4.250 195,388 -0.05(-1.16%)
Aug 22, 2005 4.150 4.300 4.030 4.300 100,633 +0.22(+5.39%)
Aug 19, 2005 3.950 4.110 3.900 4.080 42,761 +0.18(+4.62%)
Aug 18, 2005 3.880 3.910 3.880 3.900 9,665 +0.01(+0.26%)
Aug 17, 2005 3.840 3.960 3.840 3.890 11,720 -0.01(-0.26%)
Aug 16, 2005 3.730 3.930 3.730 3.900 42,334 +0.01(+0.26%)
Aug 15, 2005 3.870 3.960 3.860 3.890 23,627 -0.05(-1.27%)
Aug 12, 2005 4.000 4.000 3.900 3.940 20,759 -0.06(-1.50%)
Aug 11, 2005 3.810 4.000 3.810 4.000 25,601 +0.18(+4.71%)
Aug 10, 2005 3.890 3.910 3.810 3.820 22,301 -0.15(-3.78%)
Aug 09, 2005 3.920 4.000 3.750 3.970 40,165 +0.05(+1.28%)
Aug 08, 2005 4.100 4.100 3.900 3.920 25,760 +0.00(+0.00%)
Aug 05, 2005 4.140 4.150 3.910 3.920 39,358 -0.20(-4.95%)
Aug 04, 2005 4.100 4.150 4.020 4.124 67,686 -0.05(-1.10%)
Aug 03, 2005 3.730 4.470 3.730 4.170 193,449 +0.36(+9.45%)
Aug 02, 2005 3.750 3.880 3.750 3.810 20,585 -0.04(-1.04%)
Aug 01, 2005 3.520 3.850 3.511 3.850 34,609 +0.27(+7.54%)
Jul 29, 2005 3.420 3.590 3.420 3.580 13,440 +0.08(+2.29%)
Jul 28, 2005 3.460 3.590 3.400 3.500 18,617 -0.05(-1.41%)
Jul 27, 2005 3.250 3.700 3.250 3.550 92,460 -0.25(-6.58%)
Jul 26, 2005 3.950 3.950 3.750 3.800 13,250 +0.03(+0.80%)
Jul 25, 2005 3.820 3.880 3.750 3.770 18,458 -0.05(-1.31%)
Jul 22, 2005 3.800 3.900 3.800 3.820 10,459 +0.00(+0.00%)
Jul 21, 2005 3.740 3.850 3.740 3.820 10,830 -0.04(-1.03%)
Jul 20, 2005 3.900 3.900 3.680 3.860 9,554 +0.15(+4.02%)
Jul 19, 2005 3.600 3.771 3.600 3.711 15,500 +0.12(+3.36%)
Jul 18, 2005 3.730 3.856 3.542 3.590 9,575 -0.22(-5.75%)
Jul 15, 2005 3.800 3.809 3.750 3.809 8,599 -0.00(-0.03%)
Jul 14, 2005 3.900 3.900 3.760 3.810 5,388 +0.01(+0.26%)
Jul 13, 2005 3.770 3.882 3.750 3.800 3,934 -0.04(-1.09%)
Jul 12, 2005 3.920 3.920 3.770 3.842 9,830 +0.00(+0.05%)
Jul 11, 2005 3.820 3.920 3.820 3.840 19,250 -0.05(-1.29%)
Jul 08, 2005 3.800 3.930 3.780 3.890 25,425 +0.05(+1.30%)
Jul 07, 2005 3.800 3.950 3.750 3.840 26,494 +0.04(+1.05%)
Jul 06, 2005 3.540 3.800 3.540 3.800 80,389 +0.29(+8.23%)
Jul 05, 2005 3.400 3.650 3.300 3.511 16,400 +0.07(+2.06%)
Jul 01, 2005 3.340 3.480 3.340 3.440 14,900 +0.04(+1.18%)
Jun 30, 2005 3.400 3.670 3.350 3.400 25,595 +0.01(+0.29%)
Jun 29, 2005 3.270 3.400 3.250 3.390 16,354 +0.04(+1.19%)
Jun 28, 2005 3.270 3.390 3.260 3.350 25,759 +0.00(+0.00%)
Jun 27, 2005 3.360 3.400 3.180 3.350 25,100 -0.01(-0.24%)
Jun 24, 2005 3.200 3.400 3.200 3.358 31,612 +0.07(+2.00%)
Jun 23, 2005 3.300 3.388 3.250 3.292 13,927 -0.01(-0.24%)
Jun 22, 2005 3.240 3.470 3.220 3.300 36,170 +0.05(+1.54%)
Jun 21, 2005 3.400 3.520 3.250 3.250 39,235 -0.04(-1.22%)
Jun 20, 2005 3.340 3.370 3.250 3.290 39,357 -0.10(-2.95%)
Jun 17, 2005 3.420 3.420 3.350 3.390 28,499 -0.03(-0.88%)
Jun 16, 2005 3.450 3.570 3.340 3.420 22,060 +0.00(+0.00%)
Jun 15, 2005 3.560 3.560 3.340 3.420 24,918 -0.09(-2.56%)
Jun 14, 2005 3.410 3.540 3.310 3.510 25,329 +0.06(+1.74%)
Jun 13, 2005 3.520 3.600 3.430 3.450 20,554 -0.07(-1.99%)
Jun 10, 2005 3.540 3.600 3.410 3.520 8,195 +0.07(+2.03%)
Jun 09, 2005 3.600 3.600 3.410 3.450 11,770 -0.01(-0.29%)
Jun 08, 2005 3.470 3.500 3.430 3.460 38,660 -0.04(-1.14%)
Jun 07, 2005 3.690 3.690 3.420 3.500 68,547 -0.14(-3.85%)
Jun 06, 2005 3.840 3.840 3.560 3.640 29,720 -0.05(-1.36%)
Jun 03, 2005 3.860 3.910 3.610 3.690 37,225 -0.14(-3.66%)
Jun 02, 2005 3.860 3.970 3.810 3.830 32,638 -0.10(-2.54%)
Jun 01, 2005 3.900 3.990 3.850 3.930 53,475 +0.16(+4.24%)
May 31, 2005 3.700 3.780 3.680 3.770 36,644 +0.00(+0.00%)
May 27, 2005 3.630 3.770 3.630 3.770 21,835 +0.02(+0.53%)
May 26, 2005 3.700 3.830 3.560 3.750 20,387 -0.05(-1.32%)
May 25, 2005 3.940 3.940 3.780 3.800 23,265 -0.10(-2.56%)
May 24, 2005 3.680 3.940 3.680 3.900 76,600 +0.29(+8.03%)
May 23, 2005 3.650 3.670 3.550 3.610 51,516 +0.04(+1.12%)
May 20, 2005 3.580 3.600 3.480 3.570 25,608 +0.15(+4.39%)
May 19, 2005 3.250 3.470 3.250 3.420 14,560 +0.19(+5.88%)
May 18, 2005 3.360 3.400 3.220 3.230 31,000 -0.18(-5.25%)
May 17, 2005 3.500 3.500 3.050 3.409 71,036 -0.06(-1.76%)
May 16, 2005 3.430 3.510 3.420 3.470 29,526 +0.05(+1.46%)
May 13, 2005 3.460 3.500 3.420 3.420 32,917 -0.03(-0.87%)
May 12, 2005 3.460 3.580 3.430 3.450 22,450 -0.10(-2.82%)
May 11, 2005 3.350 3.550 3.310 3.550 19,000 +0.11(+3.20%)
May 10, 2005 3.390 3.540 3.390 3.440 47,672 +0.08(+2.38%)
May 09, 2005 3.400 3.500 3.300 3.360 27,970 -0.09(-2.61%)
May 06, 2005 3.610 3.690 3.360 3.450 79,911 -0.15(-4.17%)
May 05, 2005 3.270 3.750 3.270 3.600 111,999 +0.25(+7.46%)
May 04, 2005 3.430 3.480 3.320 3.350 27,746 -0.05(-1.47%)
May 03, 2005 3.390 3.500 3.170 3.400 89,117 +0.03(+0.89%)
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.