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

Key Tronic Cp (NQ: KTCC )

4.250 -0.050 (-1.16%)
Streaming Delayed Price Updated: 10:22 AM EDT, May 23, 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 30, 2007 4.060 4.080 3.960 3.980 12,370 -0.03(-0.75%)
Apr 27, 2007 4.070 4.070 4.010 4.010 5,300 -0.01(-0.25%)
Apr 26, 2007 4.030 4.030 3.960 4.020 26,256 +0.00(+0.00%)
Apr 25, 2007 4.070 4.090 4.010 4.020 13,660 -0.01(-0.25%)
Apr 24, 2007 4.050 4.120 4.030 4.030 14,403 +0.02(+0.50%)
Apr 23, 2007 4.010 4.020 4.000 4.010 17,706 +0.01(+0.25%)
Apr 20, 2007 4.020 4.040 3.980 4.000 9,370 +0.00(+0.00%)
Apr 19, 2007 4.000 4.020 3.999 4.000 5,852 -0.03(-0.74%)
Apr 18, 2007 4.030 4.090 4.010 4.030 30,485 +0.03(+0.75%)
Apr 17, 2007 3.990 4.050 3.980 4.000 19,725 +0.01(+0.25%)
Apr 16, 2007 4.040 4.040 3.950 3.990 13,835 +0.01(+0.25%)
Apr 13, 2007 3.980 4.000 3.970 3.980 1,600 +0.03(+0.76%)
Apr 12, 2007 3.960 4.020 3.950 3.950 6,460 -0.05(-1.25%)
Apr 11, 2007 4.040 4.040 3.960 4.000 2,875 +0.03(+0.76%)
Apr 10, 2007 3.960 4.080 3.950 3.970 7,600 +0.01(+0.25%)
Apr 09, 2007 3.940 4.010 3.940 3.960 8,400 +0.02(+0.51%)
Apr 05, 2007 3.970 4.010 3.940 3.940 7,900 -0.01(-0.25%)
Apr 04, 2007 3.980 4.010 3.950 3.950 5,650 +0.01(+0.25%)
Apr 03, 2007 3.950 4.080 3.940 3.940 10,800 -0.03(-0.76%)
Apr 02, 2007 4.010 4.100 3.970 3.970 15,996 -0.13(-3.17%)
Mar 30, 2007 3.970 4.100 3.970 4.100 7,760 +0.18(+4.59%)
Mar 29, 2007 3.950 4.030 3.910 3.920 14,094 +0.01(+0.26%)
Mar 28, 2007 3.940 3.970 3.910 3.910 10,113 -0.01(-0.26%)
Mar 27, 2007 4.030 4.030 3.920 3.920 16,910 -0.04(-1.01%)
Mar 26, 2007 3.960 3.990 3.950 3.960 5,855 +0.00(+0.00%)
Mar 23, 2007 3.970 4.000 3.960 3.960 13,275 -0.02(-0.50%)
Mar 22, 2007 3.970 4.020 3.970 3.980 11,139 -0.01(-0.25%)
Mar 21, 2007 3.980 4.010 3.980 3.990 12,223 +0.01(+0.25%)
Mar 20, 2007 4.020 4.030 3.980 3.980 11,760 -0.01(-0.25%)
Mar 19, 2007 3.980 4.040 3.980 3.990 4,471 +0.02(+0.50%)
Mar 16, 2007 3.980 4.000 3.970 3.970 28,492 -0.01(-0.25%)
Mar 15, 2007 4.017 4.120 3.980 3.980 10,399 -0.04(-1.00%)
Mar 14, 2007 4.130 4.130 4.000 4.020 3,123 -0.08(-1.95%)
Mar 13, 2007 4.130 4.120 4.100 4.100 33,500 -0.03(-0.73%)
Mar 12, 2007 4.040 4.160 3.980 4.130 26,602 +0.13(+3.25%)
Mar 09, 2007 4.080 4.110 4.000 4.000 28,638 -0.09(-2.20%)
Mar 08, 2007 4.150 4.210 4.090 4.090 12,200 -0.11(-2.62%)
Mar 07, 2007 4.300 4.300 4.170 4.200 8,166 -0.09(-2.10%)
Mar 06, 2007 4.330 4.340 4.280 4.290 20,958 -0.03(-0.69%)
Mar 05, 2007 4.150 4.360 4.010 4.320 104,800 +0.10(+2.37%)
Mar 02, 2007 4.120 4.230 4.110 4.220 41,931 +0.10(+2.43%)
Mar 01, 2007 4.060 4.152 4.060 4.120 31,235 +0.04(+0.98%)
Feb 28, 2007 4.020 4.080 3.930 4.080 57,077 +0.09(+2.26%)
Feb 27, 2007 3.990 4.040 3.970 3.990 16,625 -0.03(-0.75%)
Feb 26, 2007 4.020 4.034 3.980 4.020 9,996 +0.00(+0.00%)
Feb 23, 2007 4.070 4.080 4.000 4.020 15,119 -0.05(-1.23%)
Feb 22, 2007 4.120 4.140 4.030 4.070 9,769 -0.01(-0.25%)
Feb 21, 2007 4.030 4.170 4.030 4.080 18,661 +0.00(+0.00%)
Feb 20, 2007 4.070 4.180 4.050 4.080 28,812 +0.03(+0.74%)
Feb 16, 2007 3.860 4.150 3.860 4.050 30,125 +0.15(+3.85%)
Feb 15, 2007 3.890 3.930 3.890 3.900 26,320 +0.00(+0.00%)
Feb 14, 2007 3.860 3.920 3.860 3.900 50,861 +0.02(+0.52%)
Feb 13, 2007 3.900 3.900 3.860 3.880 124,610 -0.01(-0.26%)
Feb 12, 2007 3.910 3.950 3.890 3.890 88,050 -0.05(-1.27%)
Feb 09, 2007 3.950 3.990 3.940 3.940 11,250 +0.01(+0.25%)
Feb 08, 2007 4.000 4.000 3.880 3.930 215,733 -0.06(-1.50%)
Feb 07, 2007 3.953 4.000 3.890 3.990 44,398 +0.01(+0.25%)
Feb 06, 2007 3.980 4.000 3.800 3.980 97,457 -0.01(-0.25%)
Feb 05, 2007 4.000 4.030 3.980 3.990 41,493 -0.01(-0.25%)
Feb 02, 2007 4.040 4.040 3.960 4.000 35,862 +0.00(+0.00%)
Feb 01, 2007 4.110 4.110 3.900 4.000 79,983 +0.00(+0.00%)
Jan 31, 2007 3.980 4.240 3.570 4.000 326,069 -0.91(-18.53%)
Jan 30, 2007 4.950 5.010 4.850 4.910 82,392 +0.08(+1.66%)
Jan 29, 2007 4.770 4.830 4.770 4.830 18,920 +0.05(+1.05%)
Jan 26, 2007 4.780 4.800 4.690 4.780 56,054 -0.02(-0.42%)
Jan 25, 2007 4.810 4.810 4.780 4.800 44,061 -0.01(-0.21%)
Jan 24, 2007 4.800 4.840 4.770 4.810 14,961 -0.01(-0.21%)
Jan 23, 2007 4.800 4.840 4.700 4.820 34,942 +0.02(+0.42%)
Jan 22, 2007 4.820 4.845 4.790 4.800 6,591 -0.01(-0.21%)
Jan 19, 2007 4.780 4.810 4.762 4.810 16,622 +0.01(+0.21%)
Jan 18, 2007 4.840 4.860 4.680 4.800 63,004 +0.00(+0.00%)
Jan 17, 2007 4.650 4.835 4.640 4.800 18,185 +0.15(+3.23%)
Jan 16, 2007 4.680 4.730 4.650 4.650 15,940 -0.03(-0.64%)
Jan 12, 2007 4.680 4.830 4.660 4.680 35,730 +0.01(+0.21%)
Jan 11, 2007 4.630 4.800 4.630 4.670 43,341 -0.01(-0.21%)
Jan 10, 2007 4.680 4.760 4.680 4.680 15,700 -0.01(-0.21%)
Jan 09, 2007 4.820 4.890 4.680 4.690 13,695 +0.02(+0.43%)
Jan 08, 2007 4.640 4.753 4.630 4.670 8,000 -0.00(-0.00%)
Jan 05, 2007 4.630 4.765 4.550 4.670 63,095 -0.03(-0.64%)
Jan 04, 2007 4.830 4.870 4.630 4.700 21,859 -0.14(-2.89%)
Jan 03, 2007 4.800 4.900 4.800 4.840 23,094 +0.06(+1.26%)
Dec 29, 2006 4.620 4.850 4.620 4.780 26,814 +0.09(+1.92%)
Dec 28, 2006 4.490 4.790 4.490 4.690 9,946 +0.12(+2.63%)
Dec 27, 2006 4.550 4.630 4.521 4.570 12,500 +0.04(+0.88%)
Dec 26, 2006 4.580 4.770 4.450 4.530 29,319 -0.02(-0.44%)
Dec 22, 2006 4.590 4.730 4.510 4.550 9,651 -0.03(-0.66%)
Dec 21, 2006 4.610 4.652 4.500 4.580 32,890 -0.06(-1.29%)
Dec 20, 2006 4.580 4.830 4.570 4.640 15,180 +0.03(+0.65%)
Dec 19, 2006 4.750 4.790 4.550 4.610 39,690 -0.13(-2.74%)
Dec 18, 2006 4.770 4.820 4.740 4.740 35,351 -0.11(-2.27%)
Dec 15, 2006 4.700 4.930 4.700 4.850 21,850 +0.15(+3.19%)
Dec 14, 2006 4.780 4.890 4.550 4.700 47,087 -0.06(-1.26%)
Dec 13, 2006 4.800 4.880 4.750 4.760 22,503 -0.03(-0.63%)
Dec 12, 2006 4.950 5.000 4.750 4.790 31,942 -0.16(-3.23%)
Dec 11, 2006 4.810 4.980 4.800 4.950 64,081 +0.07(+1.43%)
Dec 08, 2006 4.780 4.970 4.780 4.880 45,272 +0.08(+1.67%)
Dec 07, 2006 4.830 4.850 4.780 4.800 23,111 -0.04(-0.83%)
Dec 06, 2006 4.910 4.910 4.810 4.840 55,943 -0.10(-2.02%)
Dec 05, 2006 4.860 5.000 4.850 4.940 40,396 +0.05(+1.02%)
Dec 04, 2006 4.920 4.990 4.850 4.890 31,086 -0.06(-1.21%)
Dec 01, 2006 4.870 4.970 4.870 4.950 25,290 +0.00(+0.00%)
Nov 30, 2006 4.980 5.000 4.860 4.950 27,200 -0.06(-1.20%)
Nov 29, 2006 4.950 5.010 4.860 5.010 20,323 +0.06(+1.21%)
Nov 28, 2006 4.910 5.000 4.870 4.950 28,322 +0.02(+0.41%)
Nov 27, 2006 4.960 5.070 4.860 4.930 37,200 -0.06(-1.20%)
Nov 24, 2006 5.070 5.070 4.940 4.990 18,155 -0.09(-1.77%)
Nov 22, 2006 5.100 5.130 5.070 5.080 9,923 -0.09(-1.74%)
Nov 21, 2006 5.110 5.170 5.000 5.170 32,598 +0.09(+1.77%)
Nov 20, 2006 4.900 5.120 4.780 5.080 60,430 +0.18(+3.67%)
Nov 17, 2006 4.950 4.990 4.900 4.900 25,312 -0.05(-1.01%)
Nov 16, 2006 5.050 5.050 4.950 4.950 30,140 -0.07(-1.39%)
Nov 15, 2006 4.980 5.070 4.960 5.020 16,326 +0.02(+0.40%)
Nov 14, 2006 5.070 5.080 4.980 5.000 10,867 -0.04(-0.79%)
Nov 13, 2006 4.910 5.150 4.880 5.040 39,445 +0.10(+2.02%)
Nov 10, 2006 4.900 4.990 4.780 4.940 34,192 +0.06(+1.23%)
Nov 09, 2006 4.880 5.000 4.870 4.880 15,555 +0.03(+0.62%)
Nov 08, 2006 4.860 5.000 4.830 4.850 68,475 -0.06(-1.22%)
Nov 07, 2006 4.930 5.060 4.740 4.910 59,475 -0.05(-1.01%)
Nov 06, 2006 4.670 5.070 4.620 4.960 103,526 +0.29(+6.21%)
Nov 03, 2006 4.850 4.870 4.620 4.670 123,985 -0.21(-4.30%)
Nov 02, 2006 5.050 5.110 4.850 4.880 171,373 -0.17(-3.37%)
Nov 01, 2006 5.100 5.300 5.050 5.050 421,360 -0.71(-12.33%)
Oct 31, 2006 5.760 5.830 5.600 5.760 206,852 +0.01(+0.17%)
Oct 30, 2006 5.750 5.870 5.740 5.750 36,899 -0.10(-1.71%)
Oct 27, 2006 5.780 5.870 5.780 5.850 20,046 +0.00(+0.00%)
Oct 26, 2006 5.880 5.880 5.770 5.850 19,114 -0.00(-0.00%)
Oct 25, 2006 5.770 5.880 5.760 5.850 11,473 +0.12(+2.10%)
Oct 24, 2006 5.680 5.820 5.650 5.730 21,750 +0.01(+0.17%)
Oct 23, 2006 5.650 5.890 5.620 5.720 78,700 +0.07(+1.24%)
Oct 20, 2006 5.540 5.710 5.540 5.650 16,526 +0.07(+1.25%)
Oct 19, 2006 5.680 5.710 5.490 5.580 35,017 -0.02(-0.36%)
Oct 18, 2006 5.410 5.720 5.410 5.600 57,749 +0.16(+2.94%)
Oct 17, 2006 5.680 5.680 5.350 5.440 83,351 -0.28(-4.90%)
Oct 16, 2006 5.680 5.720 5.610 5.720 47,153 +0.00(+0.00%)
Oct 13, 2006 5.710 5.800 5.610 5.720 58,438 -0.03(-0.52%)
Oct 12, 2006 5.550 5.860 5.520 5.750 89,352 +0.08(+1.41%)
Oct 11, 2006 5.680 5.750 5.550 5.670 18,188 -0.06(-1.05%)
Oct 10, 2006 5.550 5.730 5.550 5.730 27,629 +0.13(+2.32%)
Oct 09, 2006 5.590 5.740 5.570 5.600 58,786 +0.05(+0.90%)
Oct 06, 2006 5.490 5.600 5.460 5.550 20,720 +0.10(+1.83%)
Oct 05, 2006 5.400 5.590 5.400 5.450 26,157 +0.05(+0.93%)
Oct 04, 2006 5.200 5.500 5.200 5.400 51,238 +0.16(+3.05%)
Oct 03, 2006 5.750 5.750 5.170 5.240 182,184 -0.47(-8.23%)
Oct 02, 2006 5.910 5.910 5.660 5.710 40,431 -0.16(-2.73%)
Sep 29, 2006 5.810 5.920 5.790 5.870 21,062 +0.05(+0.86%)
Sep 28, 2006 5.710 5.870 5.690 5.820 10,200 +0.07(+1.22%)
Sep 27, 2006 5.600 5.790 5.580 5.750 24,545 +0.11(+1.95%)
Sep 26, 2006 5.600 5.690 5.460 5.640 54,386 +0.00(+0.00%)
Sep 25, 2006 5.680 5.680 5.490 5.640 33,593 -0.04(-0.70%)
Sep 22, 2006 5.700 5.810 5.560 5.680 30,100 +0.02(+0.35%)
Sep 21, 2006 5.970 5.970 5.560 5.660 39,938 -0.31(-5.19%)
Sep 20, 2006 5.860 5.980 5.720 5.970 45,810 +0.16(+2.75%)
Sep 19, 2006 5.860 5.910 5.620 5.810 58,307 -0.09(-1.53%)
Sep 18, 2006 6.060 6.130 5.740 5.900 78,165 -0.11(-1.83%)
Sep 15, 2006 5.930 6.130 5.790 6.010 147,555 +0.06(+1.01%)
Sep 14, 2006 5.860 5.960 5.800 5.950 41,002 +0.09(+1.54%)
Sep 13, 2006 5.750 5.900 5.720 5.860 69,303 +0.15(+2.63%)
Sep 12, 2006 5.600 5.750 5.570 5.710 82,723 +0.11(+1.96%)
Sep 11, 2006 5.590 5.700 5.280 5.600 77,466 +0.03(+0.54%)
Sep 08, 2006 5.750 5.750 5.560 5.570 43,353 -0.15(-2.62%)
Sep 07, 2006 5.550 5.790 5.360 5.720 148,300 +0.08(+1.42%)
Sep 06, 2006 5.590 5.800 5.280 5.640 229,470 +0.11(+1.99%)
Sep 05, 2006 5.210 5.580 4.920 5.530 300,038 +0.31(+5.94%)
Sep 01, 2006 5.100 5.270 5.050 5.220 76,455 +0.09(+1.75%)
Aug 31, 2006 5.020 5.170 5.010 5.130 126,219 -0.04(-0.77%)
Aug 30, 2006 5.270 5.400 5.130 5.170 120,430 -0.14(-2.64%)
Aug 29, 2006 5.110 5.360 5.110 5.310 301,631 +0.20(+3.91%)
Aug 28, 2006 5.250 5.340 5.000 5.110 237,750 -0.14(-2.67%)
Aug 25, 2006 5.400 5.400 5.210 5.250 236,208 -0.14(-2.60%)
Aug 24, 2006 5.550 5.580 5.260 5.390 346,983 -0.20(-3.58%)
Aug 23, 2006 6.030 6.070 5.400 5.590 1,298,299 -1.22(-17.91%)
Aug 22, 2006 6.650 6.900 6.330 6.810 562,207 +0.27(+4.13%)
Aug 21, 2006 6.570 6.670 6.340 6.540 209,828 -0.12(-1.80%)
Aug 18, 2006 6.750 6.750 6.420 6.660 72,644 -0.03(-0.45%)
Aug 17, 2006 6.520 6.890 6.400 6.690 156,683 +0.21(+3.24%)
Aug 16, 2006 6.380 6.640 6.240 6.480 168,119 +0.21(+3.35%)
Aug 15, 2006 7.000 7.130 6.210 6.270 585,482 -0.73(-10.43%)
Aug 14, 2006 7.110 7.440 6.830 7.000 390,809 +0.00(+0.00%)
Aug 11, 2006 7.180 7.240 6.900 7.000 124,404 -0.04(-0.57%)
Aug 10, 2006 7.300 7.300 6.790 7.040 173,820 -0.12(-1.68%)
Aug 09, 2006 7.000 7.580 6.940 7.160 666,950 +0.24(+3.47%)
Aug 08, 2006 6.750 7.000 6.610 6.920 232,088 +0.14(+2.06%)
Aug 07, 2006 6.830 6.970 6.580 6.780 163,558 +0.04(+0.59%)
Aug 04, 2006 6.980 7.150 6.590 6.740 256,154 -0.19(-2.74%)
Aug 03, 2006 7.100 7.350 6.750 6.930 330,944 -0.17(-2.39%)
Aug 02, 2006 6.690 7.280 6.680 7.100 940,074 +0.48(+7.25%)
Aug 01, 2006 6.100 6.810 6.040 6.620 332,929 +0.46(+7.47%)
Jul 31, 2006 6.360 6.460 6.010 6.160 216,850 -0.10(-1.60%)
Jul 28, 2006 6.300 6.380 6.190 6.260 113,484 +0.05(+0.81%)
Jul 27, 2006 6.520 6.630 6.150 6.210 165,437 -0.25(-3.87%)
Jul 26, 2006 6.260 6.650 6.130 6.460 237,028 +0.26(+4.19%)
Jul 25, 2006 6.150 6.400 6.140 6.200 108,592 +0.03(+0.49%)
Jul 24, 2006 6.230 6.460 6.150 6.170 210,811 +0.07(+1.15%)
Jul 21, 2006 6.840 6.840 6.060 6.100 585,446 -0.80(-11.59%)
Jul 20, 2006 6.630 7.590 6.480 6.900 1,271,253 +0.41(+6.32%)
Jul 19, 2006 6.480 6.740 6.340 6.490 229,638 +0.12(+1.88%)
Jul 18, 2006 6.580 6.790 6.250 6.370 273,733 -0.13(-2.00%)
Jul 17, 2006 6.540 6.930 6.420 6.500 356,709 -0.34(-4.97%)
Jul 14, 2006 6.260 6.940 6.160 6.840 456,236 +0.64(+10.32%)
Jul 13, 2006 6.010 6.470 5.880 6.200 638,451 +0.06(+0.98%)
Jul 12, 2006 6.400 7.250 6.050 6.140 2,999,937 -0.23(-3.61%)
Jul 11, 2006 5.850 6.660 5.400 6.370 2,355,199 +2.17(+51.67%)
Jul 10, 2006 4.200 4.270 4.000 4.200 45,300 -0.04(-0.94%)
Jul 07, 2006 3.960 4.242 3.960 4.240 23,352 +0.10(+2.42%)
Jul 06, 2006 3.960 4.250 3.960 4.140 29,254 +0.16(+4.02%)
Jul 05, 2006 3.740 4.000 3.700 3.980 22,319 -0.02(-0.50%)
Jul 03, 2006 3.900 4.010 3.900 4.000 4,477 +0.09(+2.30%)
Jun 30, 2006 3.740 3.930 3.670 3.910 18,263 -0.01(-0.26%)
Jun 29, 2006 3.730 3.920 3.730 3.920 8,700 +0.08(+2.08%)
Jun 28, 2006 3.700 3.870 3.700 3.840 24,700 +0.14(+3.78%)
Jun 27, 2006 3.700 3.850 3.700 3.700 11,536 -0.02(-0.54%)
Jun 26, 2006 3.730 3.800 3.700 3.720 33,500 -0.07(-1.85%)
Jun 23, 2006 3.840 3.840 3.790 3.790 9,900 -0.11(-2.82%)
Jun 22, 2006 3.820 3.950 3.741 3.900 6,100 +0.10(+2.63%)
Jun 21, 2006 3.710 3.860 3.700 3.800 20,193 +0.09(+2.43%)
Jun 20, 2006 3.700 3.810 3.700 3.710 16,518 -0.02(-0.54%)
Jun 19, 2006 3.700 3.970 3.650 3.730 18,838 +0.00(+0.00%)
Jun 16, 2006 3.730 3.800 3.700 3.730 18,250 -0.10(-2.61%)
Jun 15, 2006 3.770 3.850 3.750 3.830 34,932 -0.03(-0.77%)
Jun 14, 2006 3.760 3.860 3.760 3.860 9,558 +0.11(+2.93%)
Jun 13, 2006 3.732 3.840 3.720 3.750 5,243 +0.01(+0.27%)
Jun 12, 2006 3.650 3.750 3.650 3.740 23,437 -0.06(-1.58%)
Jun 09, 2006 3.840 3.940 3.770 3.800 10,550 +0.00(+0.00%)
Jun 08, 2006 3.580 3.810 3.580 3.800 12,600 -0.03(-0.78%)
Jun 07, 2006 3.750 3.920 3.750 3.830 16,102 +0.08(+2.13%)
Jun 06, 2006 3.760 3.900 3.730 3.750 24,250 +0.01(+0.27%)
Jun 05, 2006 3.750 3.780 3.740 3.740 19,224 -0.01(-0.27%)
Jun 02, 2006 3.740 3.750 3.740 3.750 12,124 +0.02(+0.54%)
Jun 01, 2006 3.780 3.780 3.650 3.730 9,084 +0.03(+0.81%)
May 31, 2006 3.510 3.700 3.510 3.700 18,510 +0.10(+2.78%)
May 30, 2006 3.690 3.690 3.600 3.600 18,836 -0.11(-2.96%)
May 26, 2006 3.750 3.750 3.600 3.710 11,213 -0.04(-1.07%)
May 25, 2006 3.750 3.790 3.710 3.750 31,542 +0.00(+0.00%)
May 24, 2006 3.670 3.810 3.670 3.750 35,164 +0.16(+4.46%)
May 23, 2006 3.520 3.650 3.510 3.590 39,829 +0.02(+0.56%)
May 22, 2006 3.510 3.580 3.500 3.570 5,732 -0.01(-0.28%)
May 19, 2006 3.500 3.590 3.500 3.580 15,396 +0.07(+1.99%)
May 18, 2006 3.430 3.620 3.430 3.510 14,407 +0.04(+1.15%)
May 17, 2006 3.590 3.640 3.470 3.470 71,504 -0.04(-1.14%)
May 16, 2006 3.510 3.640 3.510 3.510 4,981 -0.03(-0.85%)
May 15, 2006 3.490 3.760 3.480 3.540 87,271 +0.04(+1.14%)
May 12, 2006 3.590 3.600 3.500 3.500 106,372 -0.12(-3.31%)
May 11, 2006 3.700 3.780 3.550 3.620 30,972 +0.05(+1.40%)
May 10, 2006 3.850 3.850 3.510 3.570 90,804 +0.03(+0.85%)
May 09, 2006 3.800 3.800 3.540 3.540 125,179 -0.17(-4.58%)
May 08, 2006 3.660 3.890 3.550 3.710 88,445 +0.02(+0.54%)
May 05, 2006 3.800 3.850 3.630 3.690 61,786 -0.14(-3.66%)
May 04, 2006 4.050 4.050 3.750 3.830 106,400 -0.17(-4.25%)
May 03, 2006 4.500 4.500 3.800 4.000 457,706 -0.60(-13.04%)
May 02, 2006 4.600 4.750 4.520 4.600 31,054 +0.15(+3.37%)
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.