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 31, 2005 18.65 18.80 18.40 18.78 38,725 +0.33(+1.79%)
Oct 28, 2005 18.33 18.73 18.18 18.45 25,451 +0.32(+1.77%)
Oct 27, 2005 18.40 18.55 18.13 18.13 17,875 -0.50(-2.68%)
Oct 26, 2005 18.75 18.79 18.58 18.63 13,207 -0.18(-0.96%)
Oct 25, 2005 18.54 18.95 18.54 18.81 44,186 +0.32(+1.73%)
Oct 24, 2005 18.40 18.60 18.16 18.49 29,895 +0.09(+0.49%)
Oct 21, 2005 18.24 18.52 18.03 18.40 11,754 +0.37(+2.05%)
Oct 20, 2005 18.33 18.33 18.01 18.03 34,298 -0.07(-0.39%)
Oct 19, 2005 18.10 18.29 17.87 18.10 31,517 -0.11(-0.60%)
Oct 18, 2005 18.17 18.68 17.91 18.21 61,428 +0.46(+2.59%)
Oct 17, 2005 17.48 17.91 17.32 17.75 30,491 +0.42(+2.42%)
Oct 14, 2005 16.35 17.48 16.35 17.33 53,403 +1.06(+6.52%)
Oct 13, 2005 16.59 16.84 16.09 16.27 53,865 -0.46(-2.75%)
Oct 12, 2005 17.21 17.39 16.50 16.73 53,919 -0.57(-3.29%)
Oct 11, 2005 17.60 17.90 17.23 17.30 29,218 -0.50(-2.81%)
Oct 10, 2005 17.61 18.01 17.00 17.80 49,342 +0.10(+0.56%)
Oct 07, 2005 18.19 18.31 17.40 17.70 98,294 -0.49(-2.69%)
Oct 06, 2005 19.55 19.55 18.10 18.19 182,954 -1.45(-7.38%)
Oct 05, 2005 19.75 19.86 19.64 19.64 40,415 -0.11(-0.56%)
Oct 04, 2005 19.92 20.10 19.70 19.75 67,300 -0.05(-0.25%)
Oct 03, 2005 19.93 19.93 19.66 19.80 24,155 -0.03(-0.15%)
Sep 30, 2005 19.79 19.97 19.70 19.83 22,493 +0.04(+0.20%)
Sep 29, 2005 19.63 20.00 19.56 19.79 43,255 +0.23(+1.18%)
Sep 28, 2005 18.90 20.05 18.90 19.56 108,911 +0.58(+3.06%)
Sep 27, 2005 18.54 19.00 18.34 18.98 33,081 +0.53(+2.87%)
Sep 26, 2005 18.61 18.74 18.33 18.45 16,211 +0.08(+0.44%)
Sep 23, 2005 18.37 18.84 18.17 18.37 17,964 +0.17(+0.93%)
Sep 22, 2005 18.20 19.09 17.68 18.20 45,676 -0.53(-2.83%)
Sep 21, 2005 19.44 19.44 18.50 18.73 59,258 -0.81(-4.15%)
Sep 20, 2005 19.60 19.73 19.45 19.54 47,122 -0.06(-0.31%)
Sep 19, 2005 18.94 20.00 18.68 19.60 177,030 +0.75(+3.98%)
Sep 16, 2005 18.75 18.97 18.30 18.85 49,388 +0.33(+1.78%)
Sep 15, 2005 18.40 18.74 17.71 18.52 58,850 +0.40(+2.21%)
Sep 14, 2005 18.87 18.99 18.10 18.12 34,900 -0.69(-3.67%)
Sep 13, 2005 18.48 18.82 18.42 18.81 35,855 +0.26(+1.40%)
Sep 12, 2005 17.85 18.95 17.85 18.55 93,538 +0.85(+4.80%)
Sep 09, 2005 17.47 17.90 17.45 17.70 22,226 +0.05(+0.28%)
Sep 08, 2005 17.77 17.99 17.61 17.65 29,853 -0.06(-0.34%)
Sep 07, 2005 17.50 17.75 17.30 17.71 24,010 +0.24(+1.37%)
Sep 06, 2005 17.50 17.57 17.27 17.47 53,434 -0.23(-1.30%)
Sep 02, 2005 17.75 17.85 17.61 17.70 23,104 +0.02(+0.11%)
Sep 01, 2005 17.70 17.75 17.40 17.68 33,696 +0.22(+1.26%)
Aug 31, 2005 17.27 17.55 17.27 17.46 26,479 +0.05(+0.29%)
Aug 30, 2005 17.66 17.74 17.40 17.41 22,723 -0.30(-1.69%)
Aug 29, 2005 17.52 17.80 17.19 17.71 26,103 +0.12(+0.68%)
Aug 26, 2005 18.10 18.19 17.26 17.59 52,242 -0.56(-3.09%)
Aug 25, 2005 18.21 18.42 18.15 18.15 14,723 -0.10(-0.55%)
Aug 24, 2005 18.32 18.45 18.11 18.25 39,396 -0.09(-0.49%)
Aug 23, 2005 18.32 18.49 18.25 18.34 51,740 -0.01(-0.05%)
Aug 22, 2005 18.25 18.43 18.06 18.35 57,594 +0.16(+0.88%)
Aug 19, 2005 18.20 18.30 18.00 18.19 58,880 +0.29(+1.62%)
Aug 18, 2005 17.91 18.23 17.07 17.90 114,086 +0.08(+0.45%)
Aug 17, 2005 17.92 18.43 17.55 17.82 177,061 +0.19(+1.08%)
Aug 16, 2005 17.36 17.85 17.35 17.63 59,961 +0.27(+1.56%)
Aug 15, 2005 17.37 17.97 17.25 17.36 48,811 +0.26(+1.52%)
Aug 12, 2005 16.96 17.10 16.96 17.10 30,691 +0.07(+0.41%)
Aug 11, 2005 16.94 17.06 16.90 17.03 17,503 +0.05(+0.29%)
Aug 10, 2005 16.95 17.12 16.95 16.98 96,042 +0.03(+0.18%)
Aug 09, 2005 17.13 17.13 16.95 16.95 29,223 -0.14(-0.82%)
Aug 08, 2005 17.20 17.43 17.02 17.09 47,036 -0.21(-1.21%)
Aug 05, 2005 17.32 17.45 17.20 17.30 41,381 -0.08(-0.46%)
Aug 04, 2005 17.12 17.44 16.95 17.38 71,563 +0.32(+1.88%)
Aug 03, 2005 15.92 17.20 15.90 17.06 135,851 +1.46(+9.36%)
Aug 02, 2005 15.30 15.88 15.30 15.60 65,573 +0.18(+1.17%)
Aug 01, 2005 15.90 16.11 15.15 15.42 76,186 -0.58(-3.63%)
Jul 29, 2005 16.17 16.29 15.96 16.00 28,359 +0.03(+0.19%)
Jul 28, 2005 16.25 16.25 15.93 15.97 57,785 -0.33(-2.02%)
Jul 27, 2005 16.90 16.90 15.92 16.30 71,671 -0.45(-2.69%)
Jul 26, 2005 16.76 16.89 16.75 16.75 17,508 -0.01(-0.06%)
Jul 25, 2005 16.93 16.99 16.75 16.76 23,810 -0.07(-0.42%)
Jul 22, 2005 16.80 16.85 16.51 16.83 26,759 +0.12(+0.72%)
Jul 21, 2005 17.00 17.08 16.70 16.71 43,765 -0.25(-1.47%)
Jul 20, 2005 16.91 17.00 16.82 16.96 11,522 -0.04(-0.24%)
Jul 19, 2005 16.91 17.00 16.85 17.00 31,387 +0.17(+1.01%)
Jul 18, 2005 16.65 16.95 16.56 16.83 41,607 +0.28(+1.69%)
Jul 15, 2005 16.37 16.65 16.26 16.55 20,339 +0.20(+1.22%)
Jul 14, 2005 17.00 17.00 16.00 16.35 95,184 -0.69(-4.05%)
Jul 13, 2005 17.01 17.19 17.00 17.04 30,955 -0.15(-0.87%)
Jul 12, 2005 17.15 17.19 16.58 17.19 23,481 -0.02(-0.12%)
Jul 11, 2005 17.50 17.50 16.95 17.21 51,769 -0.07(-0.41%)
Jul 08, 2005 17.34 17.34 16.95 17.28 66,445 +0.26(+1.53%)
Jul 07, 2005 16.30 17.13 16.10 17.02 134,243 +0.72(+4.42%)
Jul 06, 2005 16.50 16.50 15.86 16.30 36,410 +0.00(+0.00%)
Jul 05, 2005 15.70 16.52 15.65 16.30 57,100 +0.75(+4.82%)
Jul 01, 2005 15.83 15.83 15.31 15.55 20,300 -0.26(-1.64%)
Jun 30, 2005 15.48 15.81 15.42 15.81 22,386 +0.25(+1.61%)
Jun 29, 2005 15.38 15.75 15.38 15.56 25,750 +0.24(+1.57%)
Jun 28, 2005 15.25 15.50 15.20 15.32 39,723 -0.01(-0.07%)
Jun 27, 2005 15.23 15.35 15.02 15.33 40,238 -0.18(-1.16%)
Jun 24, 2005 15.54 15.60 15.25 15.51 29,386 -0.15(-0.96%)
Jun 23, 2005 15.70 15.70 15.26 15.66 22,042 +0.02(+0.13%)
Jun 22, 2005 15.50 15.70 15.38 15.64 14,089 +0.31(+2.02%)
Jun 21, 2005 15.64 15.64 15.25 15.33 75,163 -0.31(-1.98%)
Jun 20, 2005 15.96 15.97 15.35 15.64 39,375 -0.27(-1.70%)
Jun 17, 2005 15.90 15.94 15.76 15.91 18,070 +0.16(+1.04%)
Jun 16, 2005 15.50 15.89 15.40 15.75 32,085 +0.06(+0.36%)
Jun 15, 2005 15.51 15.69 15.40 15.69 26,317 +0.24(+1.55%)
Jun 14, 2005 15.30 15.62 15.08 15.45 78,602 +0.19(+1.25%)
Jun 13, 2005 15.38 15.59 15.00 15.26 45,606 -0.10(-0.65%)
Jun 10, 2005 14.95 15.53 14.81 15.36 159,008 +0.42(+2.81%)
Jun 09, 2005 14.78 14.94 14.57 14.94 37,314 +0.16(+1.08%)
Jun 08, 2005 14.84 14.99 14.69 14.78 30,497 +0.23(+1.58%)
Jun 07, 2005 14.54 14.80 14.50 14.55 32,396 +0.05(+0.34%)
Jun 06, 2005 15.31 15.31 14.40 14.50 62,476 -0.54(-3.59%)
Jun 03, 2005 14.74 15.14 14.74 15.04 24,385 +0.19(+1.28%)
Jun 02, 2005 14.71 15.23 14.62 14.85 56,040 +0.14(+0.95%)
Jun 01, 2005 15.00 15.09 14.61 14.71 104,539 -0.15(-1.01%)
May 31, 2005 14.40 15.00 14.20 14.86 88,984 +0.74(+5.24%)
May 27, 2005 13.77 14.26 13.77 14.12 72,406 +0.34(+2.47%)
May 26, 2005 13.90 13.95 13.60 13.78 53,215 +0.07(+0.51%)
May 25, 2005 13.70 13.95 13.66 13.71 60,227 +0.03(+0.22%)
May 24, 2005 13.50 13.70 13.50 13.68 37,700 +0.18(+1.33%)
May 23, 2005 13.29 13.66 13.26 13.50 85,875 +0.27(+2.04%)
May 20, 2005 13.10 13.52 13.10 13.23 44,108 +0.00(+0.00%)
May 19, 2005 13.63 13.70 13.08 13.23 62,261 -0.32(-2.36%)
May 18, 2005 13.40 13.69 13.30 13.55 83,100 +0.30(+2.26%)
May 17, 2005 13.01 13.37 13.01 13.25 107,929 +0.03(+0.23%)
May 16, 2005 13.05 13.22 13.05 13.22 66,163 +0.15(+1.15%)
May 13, 2005 13.18 13.18 12.95 13.07 74,221 -0.08(-0.61%)
May 12, 2005 13.00 13.50 12.97 13.15 114,445 +0.02(+0.15%)
May 11, 2005 12.81 14.50 12.35 13.13 413,788 +1.65(+14.37%)
May 10, 2005 11.25 11.79 11.00 11.48 257,813 +1.30(+12.77%)
May 09, 2005 10.28 10.37 10.00 10.18 65,813 -0.10(-0.97%)
May 06, 2005 10.55 10.92 10.26 10.28 30,716 -0.32(-3.01%)
May 05, 2005 10.42 10.85 10.24 10.60 18,617 +0.01(+0.09%)
May 04, 2005 10.01 10.59 10.00 10.59 32,490 +0.54(+5.36%)
May 03, 2005 10.01 10.13 10.01 10.05 18,966 +0.01(+0.10%)
May 02, 2005 10.45 10.45 10.04 10.04 53,215 -0.45(-4.29%)
Apr 29, 2005 10.62 11.03 10.40 10.49 60,690 -0.22(-2.05%)
Apr 28, 2005 10.84 11.02 10.57 10.71 21,034 -0.29(-2.64%)
Apr 27, 2005 11.32 11.40 10.65 11.00 71,084 -0.29(-2.57%)
Apr 26, 2005 11.30 11.40 11.06 11.29 16,200 +0.22(+1.99%)
Apr 25, 2005 11.24 11.29 10.93 11.07 31,293 +0.08(+0.73%)
Apr 22, 2005 11.55 11.55 10.99 10.99 41,449 -0.48(-4.18%)
Apr 21, 2005 11.24 11.50 11.12 11.47 40,597 +0.24(+2.14%)
Apr 20, 2005 11.20 11.26 11.03 11.23 30,110 +0.22(+2.00%)
Apr 19, 2005 10.89 11.12 10.89 11.01 24,555 +0.05(+0.46%)
Apr 18, 2005 11.18 11.25 10.75 10.96 73,756 -0.12(-1.08%)
Apr 15, 2005 11.50 11.50 10.91 11.08 36,442 -0.39(-3.40%)
Apr 14, 2005 11.36 11.60 11.27 11.47 51,630 -0.02(-0.17%)
Apr 13, 2005 11.37 11.49 11.14 11.49 32,890 +0.28(+2.51%)
Apr 12, 2005 11.61 11.66 11.02 11.21 51,458 -0.35(-3.04%)
Apr 11, 2005 11.06 11.82 11.06 11.56 116,334 +0.70(+6.45%)
Apr 08, 2005 10.90 11.31 10.83 10.86 34,377 -0.15(-1.36%)
Apr 07, 2005 11.30 11.30 10.90 11.01 127,150 -0.31(-2.74%)
Apr 06, 2005 11.37 11.68 11.25 11.32 65,044 +0.02(+0.18%)
Apr 05, 2005 11.34 11.48 11.24 11.30 64,634 -0.07(-0.62%)
Apr 04, 2005 11.25 11.49 10.87 11.37 52,767 +0.31(+2.80%)
Apr 01, 2005 10.83 11.50 10.83 11.06 74,146 -0.02(-0.18%)
Mar 31, 2005 10.85 11.20 10.61 11.08 86,676 +0.57(+5.42%)
Mar 30, 2005 10.60 10.82 10.28 10.51 38,843 -0.14(-1.31%)
Mar 29, 2005 11.00 11.13 10.60 10.65 50,016 -0.34(-3.09%)
Mar 28, 2005 11.54 11.64 10.77 10.99 71,174 -0.32(-2.83%)
Mar 24, 2005 10.66 11.51 10.66 11.31 224,016 +0.76(+7.20%)
Mar 23, 2005 10.86 11.40 10.20 10.55 416,234 -0.50(-4.52%)
Mar 22, 2005 10.05 12.40 9.810 11.05 964,257 +1.70(+18.18%)
Mar 21, 2005 9.860 10.00 9.250 9.350 112,476 -0.53(-5.36%)
Mar 18, 2005 10.07 10.33 9.660 9.880 123,089 -0.41(-3.98%)
Mar 17, 2005 10.69 10.69 10.16 10.29 69,740 -0.41(-3.83%)
Mar 16, 2005 10.67 10.74 10.61 10.70 16,126 +0.02(+0.19%)
Mar 15, 2005 10.60 11.10 10.60 10.68 72,843 -0.02(-0.19%)
Mar 14, 2005 11.00 11.00 10.65 10.70 77,417 -0.03(-0.28%)
Mar 11, 2005 10.90 10.94 10.56 10.73 74,018 -0.04(-0.37%)
Mar 10, 2005 10.76 10.87 10.50 10.77 45,777 -0.11(-1.01%)
Mar 09, 2005 11.15 11.17 10.79 10.88 50,899 +0.00(+0.00%)
Mar 08, 2005 10.77 11.06 10.77 10.88 57,751 -0.02(-0.18%)
Mar 07, 2005 11.56 11.74 10.76 10.90 100,106 -0.66(-5.71%)
Mar 04, 2005 11.50 11.79 11.46 11.56 61,682 +0.21(+1.85%)
Mar 03, 2005 11.28 11.62 11.25 11.35 67,611 -0.12(-1.05%)
Mar 02, 2005 11.37 11.63 11.04 11.47 134,695 -0.03(-0.26%)
Mar 01, 2005 12.24 12.24 11.48 11.50 144,395 -0.30(-2.54%)
Feb 28, 2005 12.00 12.54 11.66 11.80 192,986 -0.15(-1.26%)
Feb 25, 2005 11.56 12.00 11.38 11.95 67,218 +0.48(+4.18%)
Feb 24, 2005 11.18 11.61 11.15 11.47 104,409 +0.07(+0.61%)
Feb 23, 2005 11.06 11.53 11.01 11.40 114,245 +0.20(+1.79%)
Feb 22, 2005 11.58 12.00 10.88 11.20 129,187 -0.70(-5.88%)
Feb 18, 2005 12.50 12.50 11.75 11.90 188,363 -0.57(-4.57%)
Feb 17, 2005 14.00 14.00 12.42 12.47 288,655 -1.27(-9.24%)
Feb 16, 2005 13.17 13.84 13.02 13.74 92,612 +0.44(+3.31%)
Feb 15, 2005 12.40 13.42 12.31 13.30 128,131 +0.99(+8.04%)
Feb 14, 2005 13.57 13.61 11.72 12.31 370,161 -1.30(-9.56%)
Feb 11, 2005 14.12 14.24 13.61 13.61 121,964 -0.64(-4.48%)
Feb 10, 2005 14.32 14.53 14.22 14.25 46,361 -0.04(-0.28%)
Feb 09, 2005 14.66 14.66 14.25 14.29 71,969 -0.13(-0.90%)
Feb 08, 2005 14.50 14.84 14.35 14.42 56,582 -0.08(-0.55%)
Feb 07, 2005 15.00 15.16 14.49 14.50 57,216 -0.40(-2.68%)
Feb 04, 2005 14.25 14.98 14.25 14.90 65,373 +0.69(+4.86%)
Feb 03, 2005 14.30 14.34 14.01 14.21 47,109 -0.18(-1.25%)
Feb 02, 2005 14.11 14.39 13.70 14.39 67,071 +0.12(+0.84%)
Feb 01, 2005 14.20 14.41 13.83 14.27 69,507 +0.05(+0.35%)
Jan 31, 2005 14.24 14.56 13.71 14.22 241,802 -0.07(-0.49%)
Jan 28, 2005 14.42 14.70 14.17 14.29 173,843 -0.46(-3.12%)
Jan 27, 2005 15.01 15.04 13.94 14.75 181,170 -0.51(-3.34%)
Jan 26, 2005 15.25 15.75 15.15 15.26 72,963 -0.16(-1.06%)
Jan 25, 2005 16.10 16.39 15.32 15.42 129,979 -0.81(-4.97%)
Jan 24, 2005 17.00 17.15 16.03 16.23 116,590 -0.86(-5.03%)
Jan 21, 2005 16.76 17.50 16.65 17.09 107,799 +0.09(+0.53%)
Jan 20, 2005 17.60 17.70 16.71 17.00 91,948 -0.72(-4.06%)
Jan 19, 2005 18.25 18.50 17.67 17.72 104,918 -0.73(-3.96%)
Jan 18, 2005 17.50 18.50 17.10 18.45 629,064 +1.65(+9.82%)
Jan 14, 2005 17.00 17.05 16.63 16.80 65,967 -0.11(-0.65%)
Jan 13, 2005 17.00 17.09 16.80 16.91 34,825 -0.12(-0.70%)
Jan 12, 2005 16.86 17.10 16.86 17.03 66,952 +0.17(+1.01%)
Jan 11, 2005 16.85 17.20 16.61 16.86 65,260 +0.16(+0.96%)
Jan 10, 2005 16.77 16.97 16.25 16.70 91,458 -0.07(-0.42%)
Jan 07, 2005 16.81 17.13 16.60 16.77 69,769 -0.23(-1.35%)
Jan 06, 2005 16.90 17.05 16.67 17.00 95,164 -0.11(-0.64%)
Jan 05, 2005 16.28 17.30 16.28 17.11 165,794 +0.56(+3.38%)
Jan 04, 2005 16.58 16.89 15.29 16.55 462,815 -0.32(-1.90%)
Jan 03, 2005 17.60 17.90 16.20 16.87 418,867 -1.79(-9.59%)
Dec 31, 2004 18.50 18.86 18.06 18.66 76,439 +0.36(+1.97%)
Dec 30, 2004 18.79 18.85 18.19 18.30 67,000 -0.23(-1.24%)
Dec 29, 2004 17.37 18.55 17.00 18.53 115,800 +1.32(+7.67%)
Dec 28, 2004 17.10 17.35 17.00 17.21 42,300 -0.07(-0.41%)
Dec 27, 2004 17.47 17.47 16.81 17.28 30,700 -0.01(-0.06%)
Dec 23, 2004 16.92 17.50 16.92 17.29 44,900 +0.39(+2.31%)
Dec 22, 2004 16.59 17.00 16.59 16.90 39,400 +0.23(+1.38%)
Dec 21, 2004 17.30 17.30 16.55 16.67 73,200 -0.35(-2.06%)
Dec 20, 2004 17.12 17.27 16.76 17.02 65,800 -0.14(-0.82%)
Dec 17, 2004 18.24 18.24 17.01 17.16 88,700 -0.77(-4.29%)
Dec 16, 2004 18.05 18.10 17.54 17.93 76,300 +0.13(+0.73%)
Dec 15, 2004 18.00 18.38 17.65 17.80 84,700 -0.19(-1.06%)
Dec 14, 2004 17.45 18.00 16.61 17.99 99,400 +0.70(+4.05%)
Dec 13, 2004 17.02 17.46 16.51 17.29 55,100 +0.31(+1.83%)
Dec 10, 2004 16.84 17.57 16.69 16.98 52,100 -0.07(-0.41%)
Dec 09, 2004 16.50 17.19 16.49 17.05 111,100 +0.32(+1.91%)
Dec 08, 2004 17.60 17.60 16.29 16.73 196,200 -0.83(-4.73%)
Dec 07, 2004 17.66 18.46 17.35 17.56 136,400 -0.09(-0.51%)
Dec 06, 2004 18.65 18.76 17.45 17.65 166,500 -1.01(-5.41%)
Dec 03, 2004 19.20 19.25 18.50 18.66 126,800 -0.59(-3.07%)
Dec 02, 2004 19.00 19.94 18.80 19.25 111,700 +0.35(+1.85%)
Dec 01, 2004 18.52 19.50 18.30 18.90 136,800 +0.70(+3.85%)
Nov 30, 2004 18.44 18.79 17.89 18.20 122,700 +0.02(+0.11%)
Nov 29, 2004 19.07 19.80 17.92 18.18 204,000 -0.63(-3.35%)
Nov 26, 2004 19.24 19.96 18.36 18.81 193,800 -0.18(-0.95%)
Nov 24, 2004 17.28 19.40 16.96 18.99 504,700 +2.41(+14.54%)
Nov 23, 2004 16.99 17.34 16.41 16.58 58,700 -0.52(-3.04%)
Nov 22, 2004 16.70 17.48 16.70 17.10 71,500 +0.44(+2.64%)
Nov 19, 2004 15.97 17.17 15.97 16.66 79,900 +0.51(+3.16%)
Nov 18, 2004 16.70 16.96 15.72 16.15 121,000 -0.37(-2.24%)
Nov 17, 2004 17.81 17.90 16.16 16.52 97,400 -0.99(-5.65%)
Nov 16, 2004 17.70 18.29 17.50 17.51 145,100 -0.06(-0.34%)
Nov 15, 2004 16.22 17.82 16.00 17.57 183,400 +1.42(+8.79%)
Nov 12, 2004 16.05 16.40 15.58 16.15 47,900 +0.20(+1.25%)
Nov 11, 2004 16.47 16.50 15.40 15.95 132,700 -0.49(-2.98%)
Nov 10, 2004 16.80 16.98 16.25 16.44 53,000 -0.01(-0.06%)
Nov 09, 2004 17.49 17.50 16.45 16.45 120,700 -0.70(-4.08%)
Nov 08, 2004 16.25 17.20 15.85 17.15 508,100 +1.30(+8.20%)
Nov 05, 2004 15.74 15.89 15.40 15.85 76,600 +0.48(+3.12%)
Nov 04, 2004 15.24 15.44 14.52 15.37 210,200 +0.72(+4.91%)
Nov 03, 2004 15.39 15.40 14.51 14.65 43,400 -0.10(-0.68%)
Nov 02, 2004 14.80 15.18 14.51 14.75 39,200 +0.05(+0.34%)
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.