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

ID Systems Inc (NQ: IDSY )

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 (%)
Oct 29, 2004 14.41 15.14 14.35 15.04 41,500 +0.25(+1.69%)
Oct 28, 2004 14.89 14.89 14.15 14.79 30,300 -0.10(-0.67%)
Oct 27, 2004 13.76 14.89 13.76 14.89 69,000 +0.89(+6.36%)
Oct 26, 2004 14.23 14.23 13.96 14.00 27,100 -0.10(-0.71%)
Oct 25, 2004 13.85 14.20 13.85 14.10 40,100 +0.20(+1.44%)
Oct 22, 2004 14.09 14.18 13.90 13.90 64,200 -0.25(-1.77%)
Oct 21, 2004 14.41 14.57 14.15 14.15 20,800 -0.10(-0.70%)
Oct 20, 2004 14.67 14.67 13.75 14.25 46,800 -0.29(-1.99%)
Oct 19, 2004 14.90 14.96 14.53 14.54 22,100 -0.22(-1.49%)
Oct 18, 2004 14.75 14.90 14.61 14.76 19,600 +0.15(+1.03%)
Oct 15, 2004 14.75 14.75 14.20 14.61 24,500 -0.06(-0.41%)
Oct 14, 2004 14.51 14.98 14.41 14.67 29,700 -0.04(-0.27%)
Oct 13, 2004 14.76 15.10 14.41 14.71 49,100 +0.17(+1.17%)
Oct 12, 2004 14.64 14.84 14.33 14.54 30,500 -0.09(-0.62%)
Oct 11, 2004 13.85 14.63 13.70 14.63 78,900 +0.84(+6.09%)
Oct 08, 2004 13.53 13.89 13.48 13.79 36,300 +0.03(+0.22%)
Oct 07, 2004 14.19 14.24 13.47 13.76 72,800 -0.33(-2.34%)
Oct 06, 2004 13.94 14.47 13.84 14.09 81,500 +0.19(+1.37%)
Oct 05, 2004 14.70 14.90 13.82 13.90 152,600 -1.24(-8.20%)
Oct 04, 2004 15.40 15.45 14.83 15.14 37,200 -0.32(-2.06%)
Oct 01, 2004 14.79 15.47 14.14 15.46 85,800 +1.40(+9.96%)
Sep 30, 2004 13.30 14.21 13.30 14.06 33,700 +0.26(+1.88%)
Sep 29, 2004 13.61 14.14 13.30 13.80 35,000 +0.16(+1.17%)
Sep 28, 2004 13.70 14.40 13.30 13.64 129,500 -0.20(-1.45%)
Sep 27, 2004 16.50 16.50 13.60 13.84 211,300 -2.40(-14.78%)
Sep 24, 2004 16.23 16.54 15.75 16.24 103,100 +0.26(+1.63%)
Sep 23, 2004 14.76 16.00 14.76 15.98 186,700 +1.16(+7.83%)
Sep 22, 2004 15.00 15.02 14.81 14.82 19,100 -0.13(-0.87%)
Sep 21, 2004 15.00 15.00 14.86 14.95 17,700 +0.10(+0.67%)
Sep 20, 2004 14.87 15.22 14.81 14.85 58,000 +0.01(+0.07%)
Sep 17, 2004 14.63 15.00 14.50 14.84 36,100 -0.01(-0.07%)
Sep 16, 2004 14.94 15.35 14.63 14.85 56,390 -0.08(-0.54%)
Sep 15, 2004 14.75 15.20 14.75 14.93 88,500 +0.19(+1.29%)
Sep 14, 2004 15.20 15.20 14.64 14.74 69,000 -0.08(-0.54%)
Sep 13, 2004 14.42 15.40 14.40 14.82 194,600 +0.92(+6.62%)
Sep 10, 2004 13.32 13.94 13.07 13.90 26,774 +0.39(+2.89%)
Sep 09, 2004 13.29 13.60 13.01 13.51 14,400 -0.09(-0.66%)
Sep 08, 2004 13.80 13.81 12.93 13.60 37,008 -0.10(-0.73%)
Sep 07, 2004 13.40 13.96 13.30 13.70 53,500 +0.42(+3.17%)
Sep 03, 2004 12.85 13.33 12.85 13.28 20,200 +0.18(+1.37%)
Sep 02, 2004 13.36 13.36 13.00 13.10 21,000 -0.15(-1.13%)
Sep 01, 2004 13.01 13.45 13.00 13.25 36,900 +0.06(+0.46%)
Aug 31, 2004 13.18 13.43 13.08 13.19 45,000 +0.02(+0.14%)
Aug 30, 2004 12.75 13.20 12.71 13.17 46,300 +0.42(+3.29%)
Aug 27, 2004 12.66 12.89 12.55 12.75 27,800 +0.20(+1.59%)
Aug 26, 2004 12.47 12.62 12.41 12.55 22,300 +0.13(+1.05%)
Aug 25, 2004 12.00 12.42 11.99 12.42 20,500 +0.32(+2.64%)
Aug 24, 2004 12.34 12.34 11.75 12.10 17,000 +0.05(+0.41%)
Aug 23, 2004 11.56 12.70 11.50 12.05 28,300 +0.21(+1.77%)
Aug 20, 2004 11.63 11.92 11.63 11.84 19,200 +0.21(+1.81%)
Aug 19, 2004 11.84 12.09 11.56 11.63 24,600 +0.03(+0.26%)
Aug 18, 2004 11.53 12.04 11.51 11.60 50,578 -0.17(-1.44%)
Aug 17, 2004 12.00 12.45 11.60 11.77 92,300 -0.16(-1.34%)
Aug 16, 2004 13.00 13.50 11.60 11.93 141,700 +1.03(+9.45%)
Aug 13, 2004 11.23 11.23 10.77 10.90 10,300 -0.33(-2.94%)
Aug 12, 2004 11.10 11.42 11.00 11.23 16,300 +0.13(+1.17%)
Aug 11, 2004 10.96 11.15 10.75 11.10 16,600 -0.01(-0.09%)
Aug 10, 2004 11.19 11.19 10.70 11.11 45,200 +0.33(+3.05%)
Aug 09, 2004 11.15 11.40 10.57 10.78 58,606 -0.64(-5.60%)
Aug 06, 2004 11.99 12.44 11.25 11.42 48,700 -0.79(-6.46%)
Aug 05, 2004 12.32 12.57 12.16 12.21 47,300 +0.39(+3.29%)
Aug 04, 2004 13.40 13.40 11.63 11.82 38,200 -1.03(-8.02%)
Aug 03, 2004 13.60 13.60 12.50 12.85 41,300 -0.44(-3.31%)
Aug 02, 2004 12.36 13.50 12.36 13.29 47,200 +0.30(+2.31%)
Jul 30, 2004 12.50 13.19 12.05 12.99 31,900 +0.54(+4.34%)
Jul 29, 2004 11.65 12.47 11.25 12.45 27,200 +0.89(+7.70%)
Jul 28, 2004 11.25 11.57 11.12 11.56 37,900 +0.01(+0.09%)
Jul 27, 2004 11.01 11.55 10.52 11.55 40,400 +0.32(+2.85%)
Jul 26, 2004 11.98 11.98 11.01 11.23 52,000 -0.47(-4.02%)
Jul 23, 2004 12.64 13.19 11.50 11.70 95,700 -0.88(-7.00%)
Jul 22, 2004 12.19 12.63 11.75 12.58 74,600 +0.75(+6.34%)
Jul 21, 2004 11.56 11.88 11.12 11.83 45,400 +0.48(+4.23%)
Jul 20, 2004 10.84 11.43 10.83 11.35 81,900 +0.23(+2.07%)
Jul 19, 2004 10.63 11.19 10.58 11.12 86,000 +0.32(+2.96%)
Jul 16, 2004 11.46 11.49 10.48 10.80 159,000 -0.95(-8.09%)
Jul 15, 2004 12.16 12.37 11.34 11.75 206,100 -0.70(-5.62%)
Jul 14, 2004 12.35 12.95 12.00 12.45 85,000 -0.49(-3.79%)
Jul 13, 2004 12.90 12.95 12.75 12.94 29,400 +0.01(+0.08%)
Jul 12, 2004 13.07 13.07 12.74 12.93 66,200 +0.05(+0.39%)
Jul 09, 2004 12.91 13.11 12.77 12.88 57,600 -0.24(-1.83%)
Jul 08, 2004 13.41 13.66 12.75 13.12 98,200 -0.55(-4.02%)
Jul 07, 2004 13.55 13.98 13.32 13.67 140,700 +0.56(+4.28%)
Jul 06, 2004 12.88 13.66 12.50 13.11 87,600 +0.03(+0.22%)
Jul 02, 2004 13.03 13.67 12.75 13.08 142,000 -0.41(-3.04%)
Jul 01, 2004 13.94 14.50 13.24 13.49 309,900 -1.58(-10.48%)
Jun 30, 2004 16.17 16.18 14.80 15.07 200,500 -0.75(-4.74%)
Jun 29, 2004 15.45 15.88 15.05 15.82 147,900 +0.71(+4.70%)
Jun 28, 2004 15.15 15.45 14.50 15.11 104,900 +0.42(+2.86%)
Jun 25, 2004 14.95 14.99 14.63 14.69 84,600 -0.08(-0.54%)
Jun 24, 2004 15.17 15.18 14.57 14.77 52,100 -0.14(-0.94%)
Jun 23, 2004 15.44 15.44 14.80 14.91 81,400 -0.29(-1.91%)
Jun 22, 2004 14.85 15.48 14.75 15.20 277,100 +0.56(+3.83%)
Jun 21, 2004 14.88 15.00 14.31 14.64 95,600 +0.23(+1.60%)
Jun 18, 2004 13.95 14.51 13.75 14.41 99,700 +0.18(+1.26%)
Jun 17, 2004 14.25 14.49 14.00 14.23 27,600 -0.26(-1.78%)
Jun 16, 2004 14.20 14.50 13.79 14.49 105,700 +0.48(+3.42%)
Jun 15, 2004 14.30 14.30 13.50 14.01 106,000 -0.24(-1.68%)
Jun 14, 2004 14.30 14.90 13.80 14.25 92,900 -0.04(-0.28%)
Jun 10, 2004 14.49 14.49 12.92 14.29 206,900 +0.00(+0.00%)
Jun 09, 2004 14.88 15.00 14.16 14.29 120,800 -0.55(-3.71%)
Jun 08, 2004 14.55 14.96 14.34 14.84 138,500 +0.36(+2.49%)
Jun 07, 2004 14.50 15.13 14.15 14.48 430,000 +0.33(+2.33%)
Jun 04, 2004 14.23 14.35 13.74 14.15 108,400 +0.14(+1.00%)
Jun 03, 2004 14.22 14.35 13.68 14.01 151,000 -0.09(-0.64%)
Jun 02, 2004 14.32 14.50 13.58 14.10 479,000 +0.33(+2.40%)
Jun 01, 2004 12.76 14.15 12.00 13.77 661,800 +2.16(+18.60%)
May 28, 2004 10.82 11.73 10.81 11.61 135,200 +0.81(+7.50%)
May 27, 2004 12.35 12.35 10.37 10.80 307,500 -1.11(-9.32%)
May 26, 2004 12.44 12.69 11.90 11.91 142,300 -0.53(-4.26%)
May 25, 2004 13.00 13.00 12.33 12.44 117,400 -0.44(-3.42%)
May 24, 2004 12.70 13.09 12.30 12.88 220,700 +0.67(+5.49%)
May 21, 2004 12.07 12.36 11.89 12.21 67,000 +0.32(+2.69%)
May 20, 2004 12.15 12.50 11.77 11.89 77,600 -0.10(-0.83%)
May 19, 2004 12.79 12.85 11.86 11.99 282,300 -0.68(-5.37%)
May 18, 2004 11.75 13.15 11.50 12.67 869,500 +1.22(+10.66%)
May 17, 2004 10.39 11.50 10.38 11.45 489,600 +0.97(+9.26%)
May 14, 2004 9.830 10.60 9.810 10.48 118,100 +0.69(+7.05%)
May 13, 2004 9.950 9.950 9.080 9.790 52,100 +0.09(+0.93%)
May 12, 2004 9.300 10.10 9.300 9.700 27,600 -0.27(-2.71%)
May 11, 2004 9.450 10.04 9.433 9.970 26,600 +0.29(+3.00%)
May 10, 2004 9.880 9.940 9.350 9.680 79,900 -0.29(-2.91%)
May 07, 2004 10.10 10.24 9.840 9.970 32,200 -0.11(-1.09%)
May 06, 2004 9.880 10.10 9.500 10.08 89,300 +0.27(+2.75%)
May 05, 2004 10.15 10.15 9.610 9.810 52,700 -0.26(-2.58%)
May 04, 2004 10.10 10.40 9.910 10.07 106,800 +0.07(+0.70%)
May 03, 2004 9.010 10.60 9.000 10.00 379,800 +1.15(+12.99%)
Apr 30, 2004 8.990 8.990 8.580 8.850 51,200 -0.10(-1.12%)
Apr 29, 2004 8.930 8.950 8.360 8.950 158,100 +0.14(+1.59%)
Apr 28, 2004 8.240 8.840 8.210 8.810 135,800 +0.12(+1.38%)
Apr 27, 2004 8.560 8.940 8.560 8.690 51,800 -0.24(-2.69%)
Apr 26, 2004 9.210 9.210 8.520 8.930 75,900 -0.03(-0.33%)
Apr 23, 2004 8.940 9.150 8.550 8.960 75,300 +0.20(+2.28%)
Apr 22, 2004 9.100 9.290 8.550 8.760 120,900 -0.36(-3.95%)
Apr 21, 2004 8.500 9.740 8.100 9.120 509,100 +0.86(+10.41%)
Apr 20, 2004 8.360 8.371 8.110 8.260 47,600 -0.04(-0.48%)
Apr 19, 2004 8.120 8.710 8.050 8.300 106,200 +0.08(+0.97%)
Apr 16, 2004 8.550 8.740 8.100 8.220 102,400 -0.42(-4.86%)
Apr 15, 2004 8.440 9.450 7.880 8.640 151,800 +0.34(+4.10%)
Apr 14, 2004 9.250 9.450 7.870 8.300 542,100 -1.10(-11.70%)
Apr 13, 2004 9.120 10.87 8.750 9.400 1,811,400 +1.20(+14.63%)
Apr 12, 2004 7.300 8.730 7.240 8.200 378,000 +0.99(+13.73%)
Apr 08, 2004 6.600 7.590 6.500 7.210 81,800 +0.66(+10.08%)
Apr 07, 2004 6.900 6.900 6.530 6.550 15,000 -0.41(-5.89%)
Apr 06, 2004 7.100 7.100 6.601 6.960 24,500 -0.09(-1.28%)
Apr 05, 2004 7.650 7.790 6.830 7.050 64,900 +0.27(+3.98%)
Apr 02, 2004 6.400 6.830 6.350 6.780 7,300 +0.24(+3.67%)
Apr 01, 2004 6.600 6.600 6.430 6.540 4,700 -0.10(-1.51%)
Mar 31, 2004 6.745 6.789 6.360 6.640 18,500 -0.22(-3.21%)
Mar 30, 2004 6.690 7.330 6.300 6.860 65,100 +0.32(+4.89%)
Mar 29, 2004 6.450 6.540 6.350 6.540 500 +0.13(+2.03%)
Mar 26, 2004 6.250 6.490 6.210 6.410 10,100 +0.08(+1.26%)
Mar 25, 2004 6.300 6.360 6.250 6.330 5,000 -0.02(-0.31%)
Mar 24, 2004 6.300 6.350 6.200 6.350 3,800 +0.01(+0.16%)
Mar 23, 2004 6.340 6.530 6.250 6.340 6,300 -0.06(-0.94%)
Mar 22, 2004 6.500 6.500 6.250 6.400 10,100 -0.25(-3.76%)
Mar 19, 2004 6.569 6.650 6.510 6.650 1,800 +0.05(+0.76%)
Mar 18, 2004 6.660 6.660 6.500 6.600 2,300 -0.14(-2.08%)
Mar 17, 2004 6.600 6.740 6.500 6.740 4,400 +0.14(+2.12%)
Mar 16, 2004 6.450 6.600 6.450 6.600 4,000 -0.14(-2.08%)
Mar 15, 2004 6.850 6.900 6.540 6.740 4,900 -0.08(-1.17%)
Mar 12, 2004 6.630 6.940 6.620 6.820 12,200 +0.22(+3.33%)
Mar 11, 2004 6.400 7.050 6.400 6.600 10,100 +0.14(+2.17%)
Mar 10, 2004 6.630 6.640 6.400 6.460 8,900 -0.17(-2.56%)
Mar 09, 2004 6.510 6.700 6.450 6.630 5,000 -0.10(-1.49%)
Mar 08, 2004 7.000 7.001 6.490 6.730 17,400 -0.34(-4.81%)
Mar 05, 2004 7.080 7.350 6.820 7.070 22,400 +0.00(+0.00%)
Mar 04, 2004 7.320 7.320 6.800 7.070 11,200 +0.01(+0.14%)
Mar 03, 2004 6.940 7.500 6.940 7.060 18,100 +0.21(+3.07%)
Mar 02, 2004 6.940 6.940 6.680 6.850 6,900 -0.01(-0.15%)
Mar 01, 2004 6.900 7.030 6.850 6.860 6,400 -0.04(-0.58%)
Feb 27, 2004 6.700 6.900 6.700 6.900 12,200 +0.11(+1.62%)
Feb 26, 2004 6.860 6.870 6.700 6.790 5,200 -0.08(-1.15%)
Feb 25, 2004 6.700 6.950 6.650 6.869 10,800 +0.33(+5.05%)
Feb 24, 2004 6.470 6.689 6.260 6.539 17,600 +0.34(+5.45%)
Feb 23, 2004 6.090 6.380 6.090 6.201 4,700 -0.03(-0.47%)
Feb 20, 2004 6.450 6.450 6.200 6.230 8,400 -0.27(-4.15%)
Feb 19, 2004 6.300 6.559 6.300 6.500 4,000 +0.02(+0.29%)
Feb 18, 2004 6.270 6.800 6.270 6.481 5,600 +0.15(+2.37%)
Feb 17, 2004 6.270 6.490 6.270 6.331 2,700 -0.09(-1.39%)
Feb 13, 2004 6.250 6.420 6.190 6.420 1,800 +0.06(+0.96%)
Feb 12, 2004 6.820 6.820 6.200 6.359 8,900 -0.18(-2.77%)
Feb 11, 2004 6.340 6.801 6.340 6.540 6,000 +0.28(+4.47%)
Feb 10, 2004 6.270 6.400 6.260 6.260 4,400 -0.08(-1.26%)
Feb 09, 2004 6.580 6.586 6.250 6.340 14,300 -0.31(-4.66%)
Feb 06, 2004 6.500 6.900 6.500 6.650 12,600 -0.08(-1.17%)
Feb 05, 2004 6.950 6.950 6.550 6.729 18,600 -0.34(-4.81%)
Feb 04, 2004 7.130 7.130 6.950 7.069 14,700 -0.10(-1.41%)
Feb 03, 2004 7.230 7.350 7.090 7.170 9,000 -0.24(-3.24%)
Feb 02, 2004 7.010 7.410 7.010 7.410 6,700 +0.07(+0.95%)
Jan 30, 2004 7.400 7.470 7.060 7.340 25,800 -0.13(-1.74%)
Jan 29, 2004 7.580 7.580 7.141 7.470 10,500 +0.05(+0.67%)
Jan 28, 2004 7.660 7.750 7.050 7.420 15,700 -0.14(-1.85%)
Jan 27, 2004 7.200 7.560 7.200 7.560 6,300 +0.16(+2.16%)
Jan 26, 2004 7.400 7.400 7.180 7.400 10,100 -0.25(-3.27%)
Jan 23, 2004 7.750 7.751 7.000 7.650 13,500 -0.15(-1.92%)
Jan 22, 2004 8.000 8.500 7.761 7.800 15,900 +0.10(+1.30%)
Jan 21, 2004 8.400 8.490 7.700 7.700 51,400 -0.66(-7.89%)
Jan 20, 2004 6.980 8.360 6.850 8.360 125,100 +1.46(+21.16%)
Jan 16, 2004 6.710 7.200 6.710 6.900 33,700 +0.35(+5.34%)
Jan 15, 2004 6.780 7.100 6.390 6.550 40,824 -0.19(-2.82%)
Jan 14, 2004 6.410 6.750 6.400 6.740 32,016 +0.44(+6.98%)
Jan 13, 2004 6.150 6.340 6.150 6.300 9,790 +0.05(+0.80%)
Jan 12, 2004 6.260 6.379 6.100 6.250 28,200 -0.05(-0.79%)
Jan 09, 2004 6.310 6.640 6.250 6.300 19,100 -0.03(-0.47%)
Jan 08, 2004 6.420 6.499 6.050 6.330 10,788 -0.14(-2.16%)
Jan 07, 2004 6.761 6.761 6.400 6.470 13,600 -0.30(-4.43%)
Jan 06, 2004 6.720 6.900 6.720 6.770 4,400 -0.01(-0.15%)
Jan 05, 2004 6.420 6.999 6.420 6.780 13,600 +0.24(+3.67%)
Jan 02, 2004 6.790 7.100 6.350 6.540 108,500 -0.45(-6.44%)
Dec 31, 2003 6.500 7.100 6.360 6.990 33,700 +0.52(+8.04%)
Dec 30, 2003 6.320 6.500 6.210 6.470 24,125 +0.17(+2.70%)
Dec 29, 2003 6.380 6.400 6.060 6.300 22,077 -0.15(-2.33%)
Dec 26, 2003 6.250 6.470 5.970 6.450 2,090 +0.19(+3.04%)
Dec 24, 2003 6.260 6.660 6.250 6.260 17,721 +0.00(+0.00%)
Dec 23, 2003 6.120 6.260 6.120 6.260 8,650 +0.04(+0.64%)
Dec 22, 2003 6.120 6.220 5.980 6.220 30,900 +0.22(+3.67%)
Dec 19, 2003 6.390 6.390 5.890 6.000 70,156 -0.31(-4.91%)
Dec 18, 2003 6.450 6.490 6.300 6.310 37,258 -0.13(-2.02%)
Dec 17, 2003 6.390 6.440 6.250 6.440 5,650 +0.05(+0.78%)
Dec 16, 2003 6.160 6.390 6.140 6.390 20,610 +0.29(+4.75%)
Dec 15, 2003 6.300 6.300 5.950 6.100 31,599 -0.04(-0.65%)
Dec 12, 2003 6.700 6.700 5.770 6.140 144,759 -0.36(-5.54%)
Dec 11, 2003 7.260 7.380 6.350 6.500 152,200 -0.75(-10.34%)
Dec 10, 2003 7.420 7.420 7.060 7.250 3,645 -0.11(-1.49%)
Dec 09, 2003 7.400 7.400 7.100 7.360 15,560 -0.04(-0.54%)
Dec 08, 2003 7.400 7.400 7.160 7.400 22,200 +0.00(+0.00%)
Dec 05, 2003 7.310 7.600 7.310 7.400 16,699 +0.09(+1.23%)
Dec 04, 2003 7.651 7.770 7.300 7.310 22,775 -0.44(-5.68%)
Dec 03, 2003 7.770 7.910 7.500 7.750 31,055 +0.15(+1.97%)
Dec 02, 2003 7.500 7.850 7.500 7.600 14,753 -0.29(-3.68%)
Dec 01, 2003 7.910 8.000 7.420 7.890 25,541 -0.01(-0.13%)
Nov 28, 2003 7.500 7.940 7.210 7.900 15,975 +0.32(+4.22%)
Nov 26, 2003 7.660 7.660 7.430 7.580 9,453 -0.12(-1.56%)
Nov 25, 2003 7.580 7.830 7.460 7.700 11,243 +0.15(+1.99%)
Nov 24, 2003 7.440 7.890 7.350 7.550 18,050 -0.08(-1.05%)
Nov 21, 2003 7.620 7.740 7.510 7.630 10,625 +0.01(+0.13%)
Nov 20, 2003 7.460 7.620 7.330 7.620 25,713 +0.12(+1.60%)
Nov 19, 2003 7.900 7.900 7.310 7.500 76,775 -0.53(-6.59%)
Nov 18, 2003 8.291 8.720 7.900 8.029 46,657 -0.52(-6.09%)
Nov 17, 2003 8.890 8.890 8.300 8.550 18,968 -0.21(-2.40%)
Nov 14, 2003 8.460 8.760 8.210 8.760 20,373 +0.22(+2.56%)
Nov 13, 2003 8.450 8.690 8.450 8.541 12,302 +0.04(+0.48%)
Nov 12, 2003 8.210 8.500 8.210 8.500 38,897 +0.12(+1.42%)
Nov 11, 2003 8.700 8.700 8.231 8.381 16,096 -0.24(-2.77%)
Nov 10, 2003 8.520 8.750 8.220 8.620 50,927 -0.07(-0.81%)
Nov 07, 2003 8.600 9.210 8.110 8.690 137,292 -0.40(-4.40%)
Nov 06, 2003 9.180 9.180 8.900 9.090 30,987 -0.01(-0.11%)
Nov 05, 2003 9.010 9.249 8.850 9.100 33,947 -0.15(-1.62%)
Nov 04, 2003 9.400 9.400 9.070 9.250 54,333 +0.09(+0.98%)
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.