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

Insteel Industries (NQ: IIIN )

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 (%)
May 28, 2010 8.054 8.143 7.857 8.041 221,083 -0.01(-0.16%)
May 27, 2010 8.155 8.155 7.858 8.054 143,607 +0.10(+1.20%)
May 26, 2010 7.845 8.181 7.756 7.959 188,604 +0.20(+2.53%)
May 25, 2010 7.445 7.800 7.432 7.762 222,330 +0.14(+1.83%)
May 24, 2010 7.591 7.933 7.489 7.623 142,500 +0.05(+0.67%)
May 21, 2010 7.318 7.686 7.318 7.572 159,983 +0.12(+1.62%)
May 20, 2010 7.432 7.851 7.363 7.451 269,899 -0.44(-5.62%)
May 19, 2010 8.181 8.181 7.775 7.895 199,058 -0.19(-2.35%)
May 18, 2010 8.276 8.276 8.066 8.086 123,620 -0.12(-1.47%)
May 17, 2010 8.155 8.244 7.952 8.206 107,860 +0.10(+1.25%)
May 14, 2010 8.003 8.117 7.838 8.105 152,441 +0.02(+0.24%)
May 13, 2010 8.022 8.200 7.984 8.086 182,132 +0.01(+0.16%)
May 12, 2010 7.604 8.143 7.502 8.073 328,635 +0.47(+6.17%)
May 11, 2010 7.699 7.757 7.496 7.604 234,595 -0.01(-0.08%)
May 10, 2010 7.546 7.648 7.255 7.610 185,176 +0.36(+4.90%)
May 07, 2010 7.325 7.610 7.058 7.255 172,314 -0.06(-0.78%)
May 06, 2010 7.718 7.768 6.893 7.312 140,292 -0.39(-5.02%)
May 05, 2010 7.762 7.851 7.594 7.699 127,923 -0.01(-0.08%)
May 04, 2010 7.870 7.870 7.578 7.705 126,337 -0.26(-3.26%)
May 03, 2010 7.826 8.047 7.775 7.965 193,047 +0.19(+2.45%)
Apr 30, 2010 7.940 8.086 7.775 7.775 166,235 -0.16(-2.08%)
Apr 29, 2010 7.806 7.990 7.762 7.940 122,686 +0.20(+2.62%)
Apr 28, 2010 7.673 7.845 7.559 7.737 110,847 +0.11(+1.50%)
Apr 27, 2010 7.458 7.711 7.458 7.623 215,252 +0.11(+1.52%)
Apr 26, 2010 7.242 7.534 7.242 7.508 186,473 +0.28(+3.86%)
Apr 23, 2010 6.995 7.451 6.944 7.229 287,081 +0.26(+3.73%)
Apr 22, 2010 7.039 7.274 6.817 6.969 202,477 -0.12(-1.70%)
Apr 21, 2010 7.090 7.134 7.052 7.090 124,593 -0.01(-0.18%)
Apr 20, 2010 7.058 7.128 7.033 7.103 83,597 +0.07(+0.99%)
Apr 19, 2010 7.065 7.096 6.950 7.033 92,725 -0.05(-0.72%)
Apr 16, 2010 6.976 7.166 6.919 7.084 182,157 +0.06(+0.90%)
Apr 15, 2010 6.988 7.096 6.906 7.020 105,888 +0.01(+0.09%)
Apr 14, 2010 6.906 7.026 6.843 7.014 67,634 +0.11(+1.65%)
Apr 13, 2010 6.906 6.919 6.760 6.900 58,269 -0.04(-0.55%)
Apr 12, 2010 6.805 6.957 6.805 6.938 87,679 +0.11(+1.58%)
Apr 09, 2010 6.830 6.931 6.798 6.830 81,717 -0.01(-0.19%)
Apr 08, 2010 6.849 6.931 6.811 6.843 70,261 -0.05(-0.74%)
Apr 07, 2010 6.849 6.944 6.817 6.893 84,567 +0.01(+0.18%)
Apr 06, 2010 6.754 6.906 6.754 6.881 87,435 +0.06(+0.93%)
Apr 05, 2010 6.792 6.956 6.690 6.817 136,845 +0.07(+1.03%)
Apr 01, 2010 6.798 6.747 6.747 6.747 79,159 -0.03(-0.47%)
Mar 31, 2010 6.709 6.862 6.703 6.779 183,111 +0.02(+0.28%)
Mar 30, 2010 6.652 6.817 6.652 6.760 75,913 +0.10(+1.43%)
Mar 29, 2010 6.741 6.843 6.456 6.665 101,069 -0.08(-1.13%)
Mar 26, 2010 6.684 6.778 6.633 6.741 89,804 +0.06(+0.95%)
Mar 25, 2010 6.779 6.849 6.678 6.678 42,079 -0.07(-1.03%)
Mar 24, 2010 6.836 6.906 6.716 6.747 83,354 -0.10(-1.48%)
Mar 23, 2010 6.665 6.887 6.627 6.849 88,137 +0.16(+2.37%)
Mar 22, 2010 6.449 6.798 6.449 6.690 154,702 +0.20(+3.13%)
Mar 19, 2010 6.475 6.519 6.272 6.487 639,719 +0.06(+0.99%)
Mar 18, 2010 6.614 6.747 6.361 6.424 105,541 -0.22(-3.25%)
Mar 17, 2010 7.014 7.185 6.551 6.640 114,826 -0.36(-5.16%)
Mar 16, 2010 7.140 7.178 6.872 7.001 25,249 -0.13(-1.86%)
Mar 15, 2010 7.052 7.235 7.001 7.134 45,548 -0.14(-1.91%)
Mar 12, 2010 7.128 7.336 7.128 7.273 78,108 +0.14(+1.95%)
Mar 11, 2010 7.045 7.235 7.045 7.134 51,464 +0.02(+0.27%)
Mar 10, 2010 7.083 7.241 6.815 7.115 51,661 +0.01(+0.09%)
Mar 09, 2010 7.045 7.185 7.007 7.109 62,020 +0.04(+0.54%)
Mar 08, 2010 7.020 7.096 6.887 7.071 41,246 +0.04(+0.63%)
Mar 05, 2010 6.792 7.064 6.572 7.026 102,540 +0.28(+4.22%)
Mar 04, 2010 6.704 6.849 6.533 6.742 113,963 +0.03(+0.47%)
Mar 03, 2010 7.007 7.090 6.666 6.710 85,249 -0.30(-4.33%)
Mar 02, 2010 6.641 7.052 6.533 7.014 92,731 +0.40(+6.02%)
Mar 01, 2010 6.476 6.647 6.407 6.615 50,074 +0.20(+3.05%)
Feb 26, 2010 6.647 6.647 6.413 6.419 40,389 -0.20(-3.06%)
Feb 25, 2010 6.426 6.628 6.230 6.622 85,598 +0.08(+1.26%)
Feb 24, 2010 6.445 6.634 6.445 6.539 69,394 +0.08(+1.27%)
Feb 23, 2010 6.539 6.539 6.337 6.457 60,834 -0.08(-1.26%)
Feb 22, 2010 6.590 6.653 6.514 6.539 50,864 -0.01(-0.19%)
Feb 19, 2010 6.451 6.577 6.438 6.552 83,290 +0.10(+1.57%)
Feb 18, 2010 6.267 6.457 6.261 6.451 51,005 +0.17(+2.72%)
Feb 17, 2010 6.280 6.324 6.166 6.280 50,505 +0.04(+0.71%)
Feb 16, 2010 6.128 6.236 6.116 6.236 64,708 +0.19(+3.14%)
Feb 12, 2010 6.040 6.046 6.046 6.046 63,088 +0.01(+0.21%)
Feb 11, 2010 5.907 6.065 5.882 6.033 221,943 +0.12(+2.03%)
Feb 10, 2010 5.939 5.970 5.856 5.913 230,750 -0.03(-0.43%)
Feb 09, 2010 5.996 6.128 5.863 5.939 124,082 +0.05(+0.86%)
Feb 08, 2010 5.964 5.964 5.875 5.888 90,024 -0.06(-1.06%)
Feb 05, 2010 5.945 6.040 5.869 5.951 193,112 +0.00(+0.00%)
Feb 04, 2010 6.021 6.122 5.894 5.951 132,325 -0.10(-1.67%)
Feb 03, 2010 6.097 6.242 6.015 6.052 126,166 -0.04(-0.73%)
Feb 02, 2010 6.173 6.213 6.008 6.097 113,963 -0.06(-0.92%)
Feb 01, 2010 6.249 6.362 6.135 6.154 121,717 -0.09(-1.52%)
Jan 29, 2010 6.356 6.419 6.230 6.249 150,529 -0.08(-1.20%)
Jan 28, 2010 6.527 6.546 6.141 6.324 178,968 -0.18(-2.72%)
Jan 27, 2010 6.324 6.533 6.324 6.501 135,479 +0.16(+2.59%)
Jan 26, 2010 6.609 6.609 6.324 6.337 122,277 -0.32(-4.75%)
Jan 25, 2010 6.729 6.742 6.603 6.653 107,469 -0.04(-0.66%)
Jan 22, 2010 6.679 6.723 6.596 6.698 444,593 -0.01(-0.09%)
Jan 21, 2010 6.957 7.112 6.596 6.704 810,414 -0.78(-10.40%)
Jan 20, 2010 7.589 7.741 7.387 7.482 115,171 -0.18(-2.39%)
Jan 19, 2010 7.596 7.785 7.520 7.665 79,043 +0.12(+1.59%)
Jan 15, 2010 7.912 7.545 7.545 7.545 98,981 -0.33(-4.18%)
Jan 14, 2010 7.868 7.969 7.804 7.874 20,223 +0.00(+0.00%)
Jan 13, 2010 7.754 7.893 7.463 7.874 65,560 +0.13(+1.72%)
Jan 12, 2010 7.709 7.785 7.589 7.741 142,361 -0.01(-0.08%)
Jan 11, 2010 7.905 7.937 7.716 7.747 45,161 -0.12(-1.53%)
Jan 08, 2010 7.779 8.019 7.779 7.868 74,837 +0.04(+0.48%)
Jan 07, 2010 7.792 7.912 7.760 7.830 57,289 +0.05(+0.65%)
Jan 06, 2010 7.937 8.000 7.760 7.779 137,704 -0.14(-1.76%)
Jan 05, 2010 8.222 8.392 7.918 7.918 104,862 -0.30(-3.62%)
Jan 04, 2010 8.304 8.449 8.076 8.215 85,217 -0.01(-0.08%)
Dec 31, 2009 8.475 8.222 8.222 8.222 76,528 -0.28(-3.35%)
Dec 30, 2009 8.538 8.614 8.266 8.506 81,098 -0.05(-0.59%)
Dec 29, 2009 8.076 8.620 8.076 8.557 148,791 +0.52(+6.45%)
Dec 28, 2009 8.158 8.177 7.969 8.038 40,947 -0.11(-1.32%)
Dec 24, 2009 8.203 8.203 8.026 8.146 17,898 -0.05(-0.62%)
Dec 23, 2009 8.057 8.222 7.975 8.196 51,680 +0.11(+1.33%)
Dec 22, 2009 8.045 8.114 8.026 8.089 64,997 +0.03(+0.39%)
Dec 21, 2009 8.171 8.222 8.045 8.057 65,191 -0.15(-1.85%)
Dec 18, 2009 8.222 8.228 8.064 8.209 204,343 +0.07(+0.85%)
Dec 17, 2009 8.064 8.203 7.975 8.140 95,363 -0.01(-0.16%)
Dec 16, 2009 7.943 8.171 7.943 8.152 71,836 +0.30(+3.78%)
Dec 15, 2009 7.931 8.064 7.748 7.855 115,976 -0.04(-0.56%)
Dec 14, 2009 8.019 8.133 7.697 7.899 192,460 +0.15(+1.96%)
Dec 11, 2009 7.292 7.792 7.166 7.747 206,267 +0.52(+7.17%)
Dec 10, 2009 7.178 7.324 7.071 7.229 82,659 +0.03(+0.35%)
Dec 09, 2009 7.204 7.248 7.007 7.204 110,726 -0.01(-0.09%)
Dec 08, 2009 7.254 7.317 7.172 7.210 40,168 -0.11(-1.55%)
Dec 07, 2009 7.317 7.488 7.210 7.324 38,923 -0.01(-0.17%)
Dec 04, 2009 7.336 7.615 7.166 7.336 112,195 +0.14(+1.93%)
Dec 03, 2009 7.248 7.450 7.178 7.197 131,410 +0.00(+0.00%)
Dec 02, 2009 7.216 7.520 7.064 7.197 151,094 -0.04(-0.52%)
Dec 01, 2009 7.298 7.419 7.128 7.235 107,067 +0.03(+0.44%)
Nov 30, 2009 7.121 7.324 6.900 7.204 385,348 +0.05(+0.71%)
Nov 27, 2009 7.033 7.267 6.868 7.153 59,387 -0.13(-1.82%)
Nov 25, 2009 7.400 7.425 7.274 7.286 45,185 -0.15(-1.96%)
Nov 24, 2009 7.716 7.716 7.381 7.431 52,510 -0.25(-3.29%)
Nov 23, 2009 7.526 7.703 7.400 7.684 92,568 +0.25(+3.40%)
Nov 20, 2009 7.109 7.475 6.906 7.431 129,262 +0.23(+3.16%)
Nov 19, 2009 7.305 7.305 7.033 7.204 98,785 -0.18(-2.48%)
Nov 18, 2009 7.558 7.577 7.368 7.387 63,800 -0.19(-2.50%)
Nov 17, 2009 7.602 7.716 7.482 7.577 51,037 -0.06(-0.83%)
Nov 16, 2009 7.450 7.703 7.355 7.640 80,998 +0.28(+3.78%)
Nov 13, 2009 7.109 7.443 7.090 7.362 66,535 +0.25(+3.47%)
Nov 12, 2009 7.134 7.311 7.064 7.115 126,158 -0.06(-0.79%)
Nov 11, 2009 7.045 7.222 7.045 7.172 86,719 +0.18(+2.53%)
Nov 10, 2009 6.849 7.039 6.710 6.995 68,049 +0.08(+1.19%)
Nov 09, 2009 6.919 7.090 6.805 6.913 78,853 +0.01(+0.09%)
Nov 06, 2009 6.799 7.007 6.792 6.906 112,962 +0.01(+0.18%)
Nov 05, 2009 6.717 6.913 6.660 6.894 96,592 +0.27(+4.01%)
Nov 04, 2009 6.925 6.925 6.539 6.628 188,534 -0.27(-3.85%)
Nov 03, 2009 6.748 6.944 6.691 6.894 119,287 +0.06(+0.93%)
Nov 02, 2009 7.109 7.109 6.653 6.830 164,249 -0.20(-2.88%)
Oct 30, 2009 6.969 7.090 6.925 7.033 145,601 -0.01(-0.18%)
Oct 29, 2009 7.071 7.191 6.969 7.045 139,391 -0.05(-0.71%)
Oct 28, 2009 7.659 7.678 7.064 7.096 136,381 -0.59(-7.65%)
Oct 27, 2009 7.558 7.709 7.488 7.684 86,256 +0.13(+1.76%)
Oct 26, 2009 7.336 7.741 7.336 7.551 198,942 +0.20(+2.75%)
Oct 23, 2009 7.365 7.589 7.279 7.349 109,260 -0.01(-0.17%)
Oct 22, 2009 7.469 7.627 7.222 7.362 115,071 -0.10(-1.36%)
Oct 21, 2009 7.298 7.836 7.298 7.463 128,235 +0.11(+1.46%)
Oct 20, 2009 7.264 7.469 7.229 7.355 77,725 -0.04(-0.60%)
Oct 19, 2009 7.438 7.456 7.284 7.400 54,708 +0.03(+0.34%)
Oct 16, 2009 7.551 7.640 7.348 7.374 72,384 -0.22(-2.91%)
Oct 15, 2009 7.545 7.653 7.444 7.596 52,996 -0.09(-1.23%)
Oct 14, 2009 7.634 7.779 7.431 7.690 87,952 +0.19(+2.53%)
Oct 13, 2009 7.690 7.728 7.444 7.501 71,976 -0.22(-2.87%)
Oct 12, 2009 7.830 7.842 7.665 7.722 66,374 -0.04(-0.49%)
Oct 09, 2009 7.602 7.817 7.494 7.760 73,591 +0.13(+1.74%)
Oct 08, 2009 7.615 7.792 7.400 7.627 105,666 +0.10(+1.34%)
Oct 07, 2009 7.419 7.539 7.305 7.526 61,846 +0.12(+1.62%)
Oct 06, 2009 7.109 7.507 6.932 7.406 112,171 +0.33(+4.65%)
Oct 05, 2009 7.425 7.477 6.780 7.077 349,806 -0.28(-3.87%)
Oct 02, 2009 7.216 7.501 7.064 7.362 154,931 +0.06(+0.78%)
Oct 01, 2009 7.488 7.501 7.292 7.305 142,342 -0.25(-3.35%)
Sep 30, 2009 7.558 7.659 7.393 7.558 150,305 -0.11(-1.48%)
Sep 29, 2009 7.653 7.779 7.564 7.671 106,021 +0.06(+0.83%)
Sep 28, 2009 7.634 7.842 7.387 7.608 123,187 -0.01(-0.08%)
Sep 25, 2009 7.532 7.703 7.532 7.615 50,463 +0.03(+0.42%)
Sep 24, 2009 7.646 7.785 7.343 7.583 86,634 -0.05(-0.66%)
Sep 23, 2009 7.703 7.842 7.577 7.634 54,803 -0.01(-0.17%)
Sep 22, 2009 7.766 7.804 7.634 7.646 113,936 -0.03(-0.41%)
Sep 21, 2009 7.836 7.855 7.589 7.678 52,559 -0.20(-2.57%)
Sep 18, 2009 7.893 7.943 7.564 7.880 219,042 +0.02(+0.24%)
Sep 17, 2009 7.836 7.956 7.305 7.861 175,697 -0.01(-0.16%)
Sep 16, 2009 7.766 7.874 7.689 7.874 208,849 +0.12(+1.55%)
Sep 15, 2009 7.671 7.842 7.671 7.754 70,988 +0.09(+1.16%)
Sep 14, 2009 7.520 7.690 7.374 7.665 232,600 +0.11(+1.51%)
Sep 11, 2009 7.709 7.741 7.526 7.551 42,084 -0.16(-2.05%)
Sep 10, 2009 7.520 7.716 7.425 7.709 86,567 +0.16(+2.09%)
Sep 09, 2009 7.463 7.646 7.305 7.551 73,409 +0.06(+0.84%)
Sep 08, 2009 7.539 7.558 7.431 7.488 131,734 +0.03(+0.34%)
Sep 04, 2009 7.374 7.494 7.241 7.463 138,112 +0.11(+1.46%)
Sep 03, 2009 7.343 7.368 7.159 7.355 129,795 +0.03(+0.43%)
Sep 02, 2009 7.273 7.393 7.241 7.324 88,840 +0.02(+0.26%)
Sep 01, 2009 7.147 7.368 7.083 7.305 372,960 +0.08(+1.14%)
Aug 31, 2009 7.425 7.425 7.115 7.222 370,280 -0.22(-2.89%)
Aug 28, 2009 7.545 7.545 7.324 7.438 121,598 -0.02(-0.25%)
Aug 27, 2009 7.456 7.504 7.064 7.456 149,688 -0.01(-0.17%)
Aug 26, 2009 7.368 7.520 7.257 7.469 170,805 +0.04(+0.51%)
Aug 25, 2009 7.488 7.526 7.368 7.431 128,682 -0.01(-0.09%)
Aug 24, 2009 7.393 7.564 7.330 7.438 123,021 +0.09(+1.20%)
Aug 21, 2009 7.166 7.381 7.058 7.349 168,253 +0.29(+4.12%)
Aug 20, 2009 7.090 7.115 6.799 7.058 60,157 -0.03(-0.45%)
Aug 19, 2009 6.951 7.210 6.805 7.090 94,073 +0.04(+0.54%)
Aug 18, 2009 6.957 7.241 6.786 7.052 103,693 +0.13(+1.83%)
Aug 17, 2009 6.982 7.109 6.754 6.925 188,722 -0.28(-3.95%)
Aug 14, 2009 7.381 7.381 7.071 7.210 106,811 -0.20(-2.73%)
Aug 13, 2009 7.444 7.507 7.336 7.412 187,182 +0.00(+0.00%)
Aug 12, 2009 7.254 7.583 7.077 7.412 206,231 +0.17(+2.36%)
Aug 11, 2009 7.336 7.336 7.091 7.241 121,866 -0.09(-1.29%)
Aug 10, 2009 7.368 7.406 7.248 7.336 130,244 -0.02(-0.26%)
Aug 07, 2009 7.235 7.482 7.147 7.355 208,721 +0.23(+3.29%)
Aug 06, 2009 7.001 7.222 6.887 7.121 273,537 +0.09(+1.35%)
Aug 05, 2009 6.938 7.052 6.818 7.026 350,176 +0.05(+0.73%)
Aug 04, 2009 6.533 7.039 6.318 6.976 330,265 +0.37(+5.55%)
Aug 03, 2009 6.508 6.615 6.299 6.609 477,335 +0.16(+2.55%)
Jul 31, 2009 6.679 6.679 6.419 6.445 287,600 -0.28(-4.23%)
Jul 30, 2009 6.951 6.957 6.603 6.729 389,435 -0.16(-2.39%)
Jul 29, 2009 6.862 6.957 6.818 6.894 214,760 -0.05(-0.73%)
Jul 28, 2009 6.868 7.007 6.843 6.944 276,487 +0.03(+0.46%)
Jul 27, 2009 6.957 7.033 6.811 6.913 314,067 -0.01(-0.18%)
Jul 24, 2009 6.995 7.077 6.862 6.925 187,105 -0.10(-1.44%)
Jul 23, 2009 6.881 7.102 6.641 7.026 361,385 +0.12(+1.74%)
Jul 22, 2009 6.628 6.932 6.527 6.906 386,494 +0.26(+3.90%)
Jul 21, 2009 6.748 6.786 6.515 6.647 302,755 -0.03(-0.47%)
Jul 20, 2009 6.046 6.754 6.046 6.679 449,013 +0.55(+8.98%)
Jul 17, 2009 5.793 6.179 5.736 6.128 401,672 +0.35(+6.13%)
Jul 16, 2009 5.559 6.046 5.559 5.774 518,281 +0.26(+4.70%)
Jul 15, 2009 5.407 5.540 5.369 5.515 297,789 +0.18(+3.32%)
Jul 14, 2009 5.452 5.565 5.243 5.338 159,520 -0.04(-0.71%)
Jul 13, 2009 5.319 5.622 5.015 5.376 456,610 +0.57(+11.84%)
Jul 10, 2009 4.933 5.003 4.762 4.807 204,629 -0.15(-2.94%)
Jul 09, 2009 5.192 5.312 4.933 4.952 226,312 -0.21(-4.04%)
Jul 08, 2009 5.445 5.445 5.060 5.161 229,308 -0.24(-4.45%)
Jul 07, 2009 5.350 5.464 5.325 5.401 143,219 +0.09(+1.67%)
Jul 06, 2009 5.388 5.388 5.294 5.312 131,180 +0.02(+0.36%)
Jul 02, 2009 5.262 5.407 5.154 5.294 255,269 -0.09(-1.65%)
Jul 01, 2009 5.275 5.423 5.079 5.382 185,856 +0.17(+3.28%)
Jun 30, 2009 5.414 5.477 5.205 5.211 137,581 -0.17(-3.17%)
Jun 29, 2009 5.509 5.553 5.211 5.382 200,150 -0.13(-2.41%)
Jun 26, 2009 5.249 5.553 5.167 5.515 587,037 +0.25(+4.68%)
Jun 25, 2009 5.126 5.281 4.952 5.268 213,533 +0.12(+2.33%)
Jun 24, 2009 5.034 5.376 4.990 5.148 289,100 +0.18(+3.56%)
Jun 23, 2009 5.060 5.164 4.895 4.971 178,453 -0.04(-0.76%)
Jun 22, 2009 5.471 5.471 5.009 5.009 194,748 -0.52(-9.49%)
Jun 19, 2009 5.490 5.806 5.490 5.534 387,340 +0.15(+2.82%)
Jun 18, 2009 5.534 5.578 5.338 5.382 289,670 -0.15(-2.74%)
Jun 17, 2009 5.268 5.673 5.148 5.534 223,254 +0.25(+4.79%)
Jun 16, 2009 5.256 5.338 5.142 5.281 179,212 +0.11(+2.20%)
Jun 15, 2009 5.192 5.211 5.097 5.167 140,702 -0.09(-1.80%)
Jun 12, 2009 5.350 5.471 5.097 5.262 120,961 -0.12(-2.23%)
Jun 11, 2009 5.439 5.660 5.376 5.382 120,800 -0.06(-1.05%)
Jun 10, 2009 5.534 5.673 5.376 5.439 189,989 -0.03(-0.46%)
Jun 09, 2009 5.464 5.616 5.294 5.464 87,995 +0.05(+0.93%)
Jun 08, 2009 5.439 5.572 5.376 5.414 141,142 -0.16(-2.84%)
Jun 05, 2009 5.667 5.768 5.528 5.572 76,669 -0.02(-0.34%)
Jun 04, 2009 5.679 5.679 5.471 5.591 129,052 +0.00(+0.00%)
Jun 03, 2009 5.610 5.622 5.382 5.591 96,973 -0.06(-1.01%)
Jun 02, 2009 5.743 5.856 5.490 5.648 186,534 -0.09(-1.65%)
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.