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 30, 2008 3.260 4.180 3.260 3.670 794,673 +1.07(+41.15%)
Apr 29, 2008 2.630 2.650 2.570 2.600 28,105 +0.00(+0.00%)
Apr 28, 2008 2.600 2.640 2.580 2.600 76,808 +0.04(+1.56%)
Apr 25, 2008 2.620 2.640 2.560 2.560 600 -0.03(-1.16%)
Apr 24, 2008 2.622 2.622 2.500 2.590 2,153 +0.03(+1.17%)
Apr 23, 2008 2.640 2.640 2.560 2.560 919 +0.01(+0.39%)
Apr 22, 2008 2.650 2.650 2.550 2.550 3,100 -0.07(-2.78%)
Apr 21, 2008 2.623 2.623 2.623 2.623 150 +0.06(+2.46%)
Apr 18, 2008 2.640 2.640 2.509 2.560 9,136 +0.04(+1.59%)
Apr 17, 2008 2.570 2.590 2.520 2.520 16,450 -0.05(-1.95%)
Apr 16, 2008 2.510 2.580 2.500 2.570 8,332 -0.03(-1.15%)
Apr 15, 2008 2.460 2.600 2.460 2.600 1,864 +0.02(+0.78%)
Apr 14, 2008 2.578 2.580 2.578 2.580 400 +0.00(+0.00%)
Apr 11, 2008 2.460 2.580 2.450 2.580 13,226 +0.13(+5.31%)
Apr 10, 2008 2.480 2.500 2.450 2.450 7,613 -0.06(-2.31%)
Apr 09, 2008 2.400 2.530 2.400 2.508 18,306 +0.08(+3.34%)
Apr 08, 2008 2.410 2.520 2.400 2.427 4,700 -0.07(-2.92%)
Apr 07, 2008 2.500 2.540 2.460 2.500 9,595 +0.05(+2.04%)
Apr 04, 2008 2.390 2.510 2.390 2.450 45,700 +0.01(+0.41%)
Apr 03, 2008 2.510 2.610 2.330 2.440 110,444 -0.19(-7.22%)
Apr 02, 2008 2.680 2.690 2.610 2.630 166,890 +0.00(+0.00%)
Apr 01, 2008 2.390 2.650 2.390 2.630 39,868 +0.04(+1.54%)
Mar 31, 2008 2.500 2.690 2.460 2.590 3,072 -0.01(-0.38%)
Mar 28, 2008 2.690 2.740 2.580 2.600 9,023 -0.03(-1.14%)
Mar 27, 2008 2.364 2.630 2.360 2.630 123,037 +0.17(+6.91%)
Mar 26, 2008 2.550 2.550 2.440 2.460 38,447 -0.12(-4.65%)
Mar 25, 2008 2.690 2.760 2.580 2.580 17,935 -0.12(-4.44%)
Mar 24, 2008 2.640 2.790 2.640 2.700 12,900 +0.04(+1.50%)
Mar 21, 2008 2.640 2.810 2.300 2.660 27,627 +0.00(+0.00%)
Mar 20, 2008 2.640 2.810 2.300 2.660 27,627 -0.04(-1.48%)
Mar 19, 2008 2.050 2.710 2.050 2.700 120,041 -0.23(-7.85%)
Mar 18, 2008 2.820 2.990 2.750 2.930 22,608 +0.06(+2.09%)
Mar 17, 2008 2.960 2.970 2.840 2.870 11,585 -0.05(-1.71%)
Mar 14, 2008 2.960 2.980 2.920 2.920 8,685 -0.05(-1.68%)
Mar 13, 2008 2.830 2.970 2.830 2.970 12,669 +0.12(+4.21%)
Mar 12, 2008 2.900 2.900 2.850 2.850 13,500 -0.05(-1.72%)
Mar 11, 2008 2.930 2.990 2.830 2.900 17,055 -0.04(-1.36%)
Mar 10, 2008 3.090 3.110 2.940 2.940 11,166 -0.18(-5.77%)
Mar 07, 2008 3.150 3.150 3.070 3.120 10,200 -0.03(-0.95%)
Mar 06, 2008 3.130 3.170 3.100 3.150 10,302 +0.01(+0.32%)
Mar 05, 2008 3.170 3.170 3.100 3.140 8,140 +0.03(+0.96%)
Mar 04, 2008 3.000 3.170 3.000 3.110 9,099 +0.06(+1.97%)
Mar 03, 2008 3.240 3.270 3.030 3.050 57,175 -0.12(-3.79%)
Feb 29, 2008 3.220 3.320 3.170 3.170 11,500 -0.05(-1.55%)
Feb 28, 2008 3.250 3.250 3.200 3.220 14,544 +0.02(+0.63%)
Feb 27, 2008 3.190 3.310 3.190 3.200 7,550 +0.00(+0.00%)
Feb 26, 2008 3.360 3.380 3.200 3.200 31,617 -0.15(-4.48%)
Feb 25, 2008 3.390 3.490 3.350 3.350 7,761 +0.03(+0.90%)
Feb 22, 2008 3.370 3.450 3.310 3.320 7,700 -0.08(-2.35%)
Feb 21, 2008 3.390 3.420 3.370 3.400 11,880 +0.07(+2.10%)
Feb 20, 2008 3.300 3.510 3.300 3.330 7,260 -0.05(-1.48%)
Feb 19, 2008 3.460 3.540 3.350 3.380 11,508 -0.07(-2.03%)
Feb 18, 2008 3.340 3.470 3.340 3.450 5,600 +0.00(+0.00%)
Feb 15, 2008 3.340 3.470 3.340 3.450 5,600 +0.00(+0.00%)
Feb 14, 2008 3.410 3.450 3.280 3.450 7,103 +0.04(+1.17%)
Feb 13, 2008 3.400 3.470 3.370 3.410 9,470 -0.02(-0.58%)
Feb 12, 2008 3.380 3.450 3.340 3.430 21,710 +0.11(+3.31%)
Feb 11, 2008 3.310 3.340 3.260 3.320 14,954 +0.01(+0.30%)
Feb 08, 2008 3.260 3.310 3.200 3.310 18,850 +0.09(+2.80%)
Feb 07, 2008 3.210 3.260 3.170 3.220 31,270 -0.08(-2.42%)
Feb 06, 2008 3.320 3.390 3.200 3.300 11,855 -0.01(-0.30%)
Feb 05, 2008 3.400 3.400 3.200 3.310 32,350 -0.09(-2.65%)
Feb 04, 2008 3.440 3.490 3.400 3.400 27,941 -0.17(-4.76%)
Feb 01, 2008 3.260 3.570 3.260 3.570 5,553 +0.22(+6.57%)
Jan 31, 2008 3.550 3.600 3.210 3.350 16,577 -0.23(-6.42%)
Jan 30, 2008 3.500 3.590 3.500 3.580 14,800 +0.01(+0.28%)
Jan 29, 2008 3.540 3.570 3.540 3.570 19,350 +0.10(+2.88%)
Jan 28, 2008 3.470 3.590 3.470 3.470 57,418 +0.05(+1.46%)
Jan 25, 2008 3.220 3.590 3.200 3.420 21,324 -0.12(-3.39%)
Jan 24, 2008 3.150 3.600 3.120 3.540 24,189 +0.38(+12.03%)
Jan 23, 2008 3.300 3.400 3.160 3.160 21,350 -0.09(-2.77%)
Jan 22, 2008 3.510 3.520 3.060 3.250 46,184 -0.42(-11.45%)
Jan 21, 2008 3.820 3.950 3.670 3.670 9,635 +0.00(+0.00%)
Jan 18, 2008 3.820 3.950 3.670 3.670 9,635 -0.12(-3.16%)
Jan 17, 2008 3.760 3.820 3.730 3.790 19,062 +0.05(+1.34%)
Jan 16, 2008 3.843 3.940 3.740 3.740 27,302 -0.11(-2.86%)
Jan 15, 2008 3.930 3.940 3.800 3.850 10,050 -0.01(-0.26%)
Jan 14, 2008 3.800 3.860 3.760 3.860 8,852 +0.01(+0.26%)
Jan 11, 2008 3.850 4.010 3.800 3.850 3,400 -0.07(-1.79%)
Jan 10, 2008 3.920 4.140 3.880 3.920 4,587 -0.17(-4.16%)
Jan 09, 2008 3.880 4.110 3.880 4.090 17,355 +0.23(+5.96%)
Jan 08, 2008 3.920 3.990 3.850 3.860 10,366 -0.10(-2.53%)
Jan 07, 2008 3.960 3.960 3.870 3.960 5,700 -0.02(-0.50%)
Jan 04, 2008 3.620 4.000 3.608 3.980 26,900 +0.15(+3.92%)
Jan 03, 2008 4.160 4.160 3.410 3.830 68,338 -0.46(-10.72%)
Jan 02, 2008 4.200 4.290 4.100 4.290 6,400 +0.11(+2.63%)
Jan 01, 2008 4.070 4.180 4.070 4.180 22,724 +0.00(+0.00%)
Dec 31, 2007 4.070 4.180 4.070 4.180 22,724 +0.05(+1.21%)
Dec 28, 2007 4.160 4.170 4.070 4.130 13,600 -0.01(-0.24%)
Dec 27, 2007 4.180 4.190 4.010 4.140 14,700 -0.03(-0.72%)
Dec 26, 2007 4.190 4.190 4.070 4.170 12,687 +0.01(+0.24%)
Dec 24, 2007 4.160 4.190 4.120 4.160 11,800 +0.00(+0.00%)
Dec 21, 2007 4.120 4.190 4.100 4.160 51,240 -0.03(-0.72%)
Dec 20, 2007 4.190 4.190 4.160 4.190 4,660 +0.04(+0.96%)
Dec 19, 2007 4.120 4.190 4.110 4.150 16,100 +0.04(+0.97%)
Dec 18, 2007 4.200 4.230 4.080 4.110 58,716 -0.14(-3.29%)
Dec 17, 2007 4.230 4.280 4.200 4.250 3,900 +0.01(+0.24%)
Dec 14, 2007 4.250 4.250 4.200 4.240 8,630 -0.01(-0.24%)
Dec 13, 2007 4.240 4.300 4.240 4.250 4,600 +0.00(+0.00%)
Dec 12, 2007 4.340 4.340 4.220 4.250 5,370 +0.02(+0.47%)
Dec 11, 2007 4.270 4.390 4.230 4.230 2,865 -0.05(-1.17%)
Dec 10, 2007 4.170 4.290 4.170 4.280 2,800 +0.10(+2.39%)
Dec 07, 2007 4.350 4.360 4.170 4.180 10,297 -0.01(-0.24%)
Dec 06, 2007 4.210 4.350 4.190 4.190 7,100 -0.09(-2.10%)
Dec 05, 2007 4.400 4.430 4.220 4.280 4,474 -0.04(-0.93%)
Dec 04, 2007 4.240 4.420 4.150 4.320 5,225 -0.07(-1.59%)
Dec 03, 2007 4.150 4.450 4.140 4.390 16,844 +0.16(+3.78%)
Nov 30, 2007 4.150 4.230 4.150 4.230 1,935 +0.06(+1.44%)
Nov 29, 2007 4.150 4.180 4.150 4.170 11,100 -0.04(-0.95%)
Nov 28, 2007 4.150 4.340 4.150 4.210 2,150 +0.03(+0.67%)
Nov 27, 2007 4.360 4.370 4.180 4.182 9,455 -0.13(-2.97%)
Nov 26, 2007 4.230 4.440 4.190 4.310 3,425 +0.11(+2.62%)
Nov 23, 2007 4.170 4.200 4.160 4.200 1,986 +0.00(+0.00%)
Nov 21, 2007 4.180 4.200 4.180 4.200 6,700 +0.00(+0.00%)
Nov 20, 2007 4.177 4.200 4.150 4.200 3,800 -0.01(-0.24%)
Nov 19, 2007 4.170 4.210 4.150 4.210 3,050 -0.02(-0.47%)
Nov 16, 2007 4.190 4.230 4.180 4.230 15,158 +0.07(+1.68%)
Nov 15, 2007 4.160 4.200 4.150 4.160 8,847 -0.04(-0.95%)
Nov 14, 2007 4.190 4.230 4.180 4.200 12,760 +0.03(+0.72%)
Nov 13, 2007 4.210 4.240 4.170 4.170 4,150 +0.01(+0.24%)
Nov 12, 2007 4.440 4.440 4.160 4.160 10,260 -0.16(-3.70%)
Nov 09, 2007 4.250 4.320 4.250 4.320 1,715 -0.03(-0.69%)
Nov 08, 2007 4.200 4.410 4.200 4.350 9,487 +0.12(+2.84%)
Nov 07, 2007 4.300 4.340 4.200 4.230 12,447 -0.08(-1.86%)
Nov 06, 2007 4.350 4.350 4.300 4.310 8,558 -0.13(-2.93%)
Nov 05, 2007 4.400 4.680 4.330 4.440 7,300 -0.01(-0.22%)
Nov 02, 2007 4.450 4.480 4.360 4.450 27,230 -0.10(-2.20%)
Nov 01, 2007 4.460 4.630 4.450 4.550 22,670 +0.08(+1.79%)
Oct 31, 2007 4.700 4.700 4.280 4.470 23,528 -0.32(-6.68%)
Oct 30, 2007 4.710 4.800 4.630 4.790 20,920 +0.16(+3.46%)
Oct 29, 2007 4.630 4.730 4.550 4.630 14,234 -0.03(-0.66%)
Oct 26, 2007 4.730 4.780 4.580 4.661 3,047 +0.05(+1.10%)
Oct 25, 2007 4.740 4.740 4.520 4.610 35,300 -0.07(-1.50%)
Oct 24, 2007 4.730 4.790 4.530 4.680 5,350 +0.00(+0.00%)
Oct 23, 2007 4.810 4.890 4.650 4.680 9,881 +0.03(+0.65%)
Oct 22, 2007 4.890 4.890 4.620 4.650 19,400 -0.03(-0.64%)
Oct 19, 2007 4.650 4.900 4.610 4.680 8,844 -0.02(-0.43%)
Oct 18, 2007 4.800 4.900 4.600 4.700 15,702 -0.07(-1.48%)
Oct 17, 2007 4.820 4.880 4.600 4.770 8,666 -0.08(-1.64%)
Oct 16, 2007 4.600 4.860 4.510 4.850 8,705 +0.25(+5.43%)
Oct 15, 2007 4.600 4.630 4.380 4.600 11,674 -0.08(-1.71%)
Oct 12, 2007 4.540 4.760 4.520 4.680 11,497 +0.11(+2.41%)
Oct 11, 2007 4.550 4.830 4.510 4.570 12,682 +0.07(+1.56%)
Oct 10, 2007 4.800 4.880 4.500 4.500 3,399 -0.29(-6.05%)
Oct 09, 2007 4.690 4.890 4.650 4.790 10,089 -0.02(-0.42%)
Oct 08, 2007 4.770 4.940 4.740 4.810 7,702 +0.09(+1.91%)
Oct 05, 2007 4.990 4.990 4.510 4.720 5,994 +0.01(+0.21%)
Oct 04, 2007 4.830 4.940 4.420 4.710 15,024 -0.18(-3.68%)
Oct 03, 2007 4.590 4.910 4.590 4.890 19,180 +0.24(+5.16%)
Oct 02, 2007 4.750 4.800 4.510 4.650 52,560 -0.09(-1.90%)
Oct 01, 2007 4.540 4.740 4.450 4.740 16,928 +0.08(+1.72%)
Sep 28, 2007 4.650 4.680 4.600 4.660 10,052 +0.01(+0.22%)
Sep 27, 2007 4.610 4.780 4.600 4.650 8,324 -0.09(-1.90%)
Sep 26, 2007 4.470 4.740 4.470 4.740 5,475 +0.18(+3.95%)
Sep 25, 2007 4.600 4.620 4.450 4.560 14,085 -0.08(-1.72%)
Sep 24, 2007 4.504 4.640 4.470 4.640 11,725 +0.02(+0.43%)
Sep 21, 2007 4.566 4.620 4.566 4.620 5,700 -0.01(-0.22%)
Sep 20, 2007 4.600 4.640 4.490 4.630 8,100 +0.05(+1.09%)
Sep 19, 2007 4.470 4.630 4.440 4.580 9,017 +0.10(+2.21%)
Sep 18, 2007 4.430 4.570 4.430 4.481 7,762 -0.02(-0.42%)
Sep 17, 2007 4.500 4.530 4.420 4.500 10,586 -0.02(-0.44%)
Sep 14, 2007 4.380 4.590 4.380 4.520 11,727 +0.11(+2.49%)
Sep 13, 2007 4.410 4.450 4.400 4.410 4,080 -0.06(-1.34%)
Sep 12, 2007 4.440 4.500 4.410 4.470 2,800 +0.09(+2.05%)
Sep 11, 2007 4.360 4.430 4.350 4.380 12,492 +0.03(+0.69%)
Sep 10, 2007 4.460 4.460 4.350 4.350 11,364 -0.05(-1.14%)
Sep 07, 2007 4.450 4.510 4.330 4.400 11,964 -0.12(-2.65%)
Sep 06, 2007 4.410 4.530 4.400 4.520 6,969 +0.11(+2.49%)
Sep 05, 2007 4.350 4.520 4.300 4.410 17,525 +0.00(+0.00%)
Sep 04, 2007 4.400 4.520 4.390 4.410 4,602 -0.11(-2.43%)
Aug 31, 2007 4.530 4.530 4.400 4.520 5,500 +0.11(+2.49%)
Aug 30, 2007 4.430 4.530 4.400 4.410 7,138 -0.06(-1.34%)
Aug 29, 2007 4.380 4.490 4.370 4.470 14,537 -0.03(-0.67%)
Aug 28, 2007 4.480 4.520 4.400 4.500 6,978 -0.04(-0.88%)
Aug 27, 2007 4.480 4.540 4.400 4.540 12,535 +0.06(+1.34%)
Aug 24, 2007 4.420 4.550 4.360 4.480 16,998 +0.10(+2.28%)
Aug 23, 2007 4.330 4.530 4.320 4.380 13,770 +0.08(+1.86%)
Aug 22, 2007 4.300 4.600 4.150 4.300 133,734 -0.57(-11.70%)
Aug 21, 2007 4.770 4.950 4.710 4.870 12,714 +0.00(+0.00%)
Aug 20, 2007 4.950 5.000 4.110 4.870 36,347 -0.12(-2.40%)
Aug 17, 2007 4.930 5.020 4.920 4.990 21,215 +0.02(+0.40%)
Aug 16, 2007 4.940 5.040 4.930 4.970 11,575 +0.00(+0.00%)
Aug 15, 2007 4.980 5.040 4.960 4.970 7,950 +0.02(+0.40%)
Aug 14, 2007 5.020 5.070 4.910 4.950 17,925 +0.04(+0.81%)
Aug 13, 2007 4.950 5.080 4.900 4.910 46,860 +0.00(+0.00%)
Aug 10, 2007 4.760 5.000 4.760 4.910 15,084 +0.01(+0.20%)
Aug 09, 2007 4.970 5.020 4.900 4.900 16,885 -0.04(-0.81%)
Aug 08, 2007 4.930 4.980 4.770 4.940 13,902 -0.02(-0.40%)
Aug 07, 2007 4.990 4.990 4.930 4.960 2,298 +0.03(+0.61%)
Aug 06, 2007 5.010 5.050 4.900 4.930 11,127 -0.06(-1.20%)
Aug 03, 2007 4.990 5.020 4.830 4.990 5,800 -0.02(-0.40%)
Aug 02, 2007 5.020 5.020 4.840 5.010 3,647 +0.05(+1.01%)
Aug 01, 2007 5.050 5.050 4.810 4.960 27,921 -0.13(-2.55%)
Jul 31, 2007 5.040 5.160 5.040 5.090 9,842 +0.08(+1.60%)
Jul 30, 2007 5.080 5.090 5.000 5.010 29,873 -0.07(-1.38%)
Jul 27, 2007 5.080 5.130 5.070 5.080 11,949 +0.00(+0.00%)
Jul 26, 2007 5.200 5.220 5.070 5.080 22,120 -0.15(-2.87%)
Jul 25, 2007 5.250 5.300 5.150 5.230 18,693 -0.03(-0.57%)
Jul 24, 2007 5.270 5.330 5.250 5.260 10,677 -0.11(-2.05%)
Jul 23, 2007 5.350 5.400 5.310 5.370 22,194 +0.02(+0.37%)
Jul 20, 2007 5.450 5.480 5.350 5.350 12,990 -0.05(-0.93%)
Jul 19, 2007 5.550 5.550 5.230 5.400 27,390 -0.10(-1.82%)
Jul 18, 2007 5.480 5.500 5.250 5.500 26,350 +0.07(+1.29%)
Jul 17, 2007 5.270 5.430 5.210 5.430 36,629 +0.12(+2.26%)
Jul 16, 2007 5.280 5.310 5.190 5.310 12,840 +0.00(+0.00%)
Jul 13, 2007 5.250 5.430 5.190 5.310 5,400 +0.04(+0.76%)
Jul 12, 2007 5.230 5.390 5.080 5.270 16,907 +0.00(+0.00%)
Jul 11, 2007 5.220 5.360 5.220 5.270 16,349 -0.02(-0.38%)
Jul 10, 2007 5.250 5.390 5.160 5.290 11,375 -0.01(-0.19%)
Jul 09, 2007 5.150 5.360 5.150 5.300 28,875 +0.15(+2.91%)
Jul 06, 2007 5.160 5.200 5.110 5.150 13,955 -0.01(-0.19%)
Jul 05, 2007 5.190 5.300 5.150 5.160 18,820 +0.00(+0.00%)
Jul 03, 2007 5.150 5.200 5.140 5.160 15,300 +0.04(+0.78%)
Jul 02, 2007 5.160 5.200 5.110 5.120 15,340 +0.03(+0.59%)
Jun 29, 2007 5.090 5.190 5.090 5.090 11,220 -0.01(-0.20%)
Jun 28, 2007 5.070 5.120 5.070 5.100 2,960 +0.04(+0.79%)
Jun 27, 2007 5.140 5.260 4.900 5.060 21,710 -0.06(-1.17%)
Jun 26, 2007 5.140 5.400 4.910 5.120 49,930 +0.07(+1.39%)
Jun 25, 2007 5.500 5.500 5.050 5.050 103,229 -0.45(-8.18%)
Jun 22, 2007 5.750 5.800 5.420 5.500 164,482 -0.05(-0.90%)
Jun 21, 2007 4.780 5.590 4.750 5.550 109,195 +0.80(+16.84%)
Jun 20, 2007 4.750 4.820 4.740 4.750 11,800 +0.03(+0.64%)
Jun 19, 2007 4.640 4.810 4.640 4.720 24,700 +0.02(+0.43%)
Jun 18, 2007 4.620 4.700 4.620 4.700 14,700 +0.08(+1.73%)
Jun 15, 2007 4.660 4.740 4.600 4.620 15,500 +0.00(+0.00%)
Jun 14, 2007 4.690 4.700 4.470 4.620 6,500 -0.08(-1.70%)
Jun 13, 2007 4.530 4.700 4.470 4.700 4,800 +0.14(+3.07%)
Jun 12, 2007 4.600 4.600 4.460 4.560 10,100 +0.00(+0.00%)
Jun 11, 2007 4.810 4.810 4.530 4.560 13,803 -0.16(-3.39%)
Jun 08, 2007 4.590 4.810 4.550 4.720 16,944 +0.13(+2.83%)
Jun 07, 2007 4.510 4.740 4.490 4.590 19,174 +0.02(+0.44%)
Jun 06, 2007 4.580 4.650 4.400 4.570 21,996 +0.04(+0.88%)
Jun 05, 2007 4.430 4.700 4.430 4.530 17,379 +0.06(+1.34%)
Jun 04, 2007 4.400 4.610 4.400 4.470 17,495 -0.03(-0.67%)
Jun 01, 2007 4.540 4.590 4.490 4.500 5,000 +0.00(+0.00%)
May 31, 2007 4.489 4.680 4.489 4.500 3,760 -0.06(-1.32%)
May 30, 2007 4.460 4.600 4.460 4.560 2,488 -0.07(-1.51%)
May 29, 2007 4.540 4.720 4.540 4.630 4,721 +0.11(+2.43%)
May 25, 2007 4.640 4.650 4.520 4.520 9,632 -0.04(-0.88%)
May 24, 2007 4.600 4.650 4.560 4.560 11,140 -0.01(-0.22%)
May 23, 2007 4.550 4.590 4.500 4.570 27,246 +0.12(+2.69%)
May 22, 2007 4.390 4.560 4.380 4.450 3,100 +0.04(+0.91%)
May 21, 2007 4.340 4.500 4.330 4.410 9,834 +0.05(+1.15%)
May 18, 2007 4.550 4.600 4.320 4.360 16,659 -0.19(-4.18%)
May 17, 2007 4.550 4.600 4.550 4.550 6,550 -0.01(-0.22%)
May 16, 2007 4.716 4.760 4.540 4.560 7,948 -0.18(-3.84%)
May 15, 2007 4.750 4.750 4.660 4.742 7,641 -0.01(-0.17%)
May 14, 2007 4.760 4.850 4.750 4.750 5,664 -0.02(-0.42%)
May 11, 2007 4.810 4.860 4.550 4.770 13,257 -0.11(-2.25%)
May 10, 2007 4.940 4.990 4.810 4.880 12,611 -0.06(-1.21%)
May 09, 2007 5.130 5.240 4.910 4.940 19,163 -0.22(-4.26%)
May 08, 2007 4.970 5.240 4.900 5.160 58,355 +0.39(+8.18%)
May 07, 2007 4.490 4.784 4.490 4.770 50,530 +0.25(+5.53%)
May 04, 2007 4.580 4.670 4.340 4.520 10,700 -0.06(-1.31%)
May 03, 2007 4.700 4.700 4.430 4.580 24,630 -0.12(-2.56%)
May 02, 2007 4.200 4.740 4.020 4.700 108,554 +0.55(+13.26%)
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.