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, 2012 5.140 5.250 4.912 5.250 4,250 +0.00(+0.00%)
Oct 26, 2012 5.070 5.250 5.250 5.250 3,000 +0.24(+4.79%)
Oct 25, 2012 5.150 5.240 4.910 5.010 40,999 -0.17(-3.28%)
Oct 24, 2012 5.010 5.300 4.520 5.180 25,418 +0.08(+1.57%)
Oct 23, 2012 5.220 5.310 5.100 5.100 9,573 -0.32(-5.90%)
Oct 19, 2012 5.730 5.730 5.260 5.420 6,916 -0.22(-3.90%)
Oct 18, 2012 5.810 5.820 5.520 5.640 14,858 -0.13(-2.25%)
Oct 17, 2012 5.810 5.880 5.610 5.770 8,562 -0.04(-0.69%)
Oct 16, 2012 6.040 6.070 5.670 5.810 16,010 -0.19(-3.17%)
Oct 15, 2012 5.930 6.000 5.660 6.000 14,390 +0.12(+2.04%)
Oct 12, 2012 5.880 5.880 5.610 5.880 3,054 +0.02(+0.34%)
Oct 11, 2012 5.830 5.910 5.790 5.860 1,723 +0.16(+2.81%)
Oct 10, 2012 5.800 5.940 5.600 5.700 8,106 -0.14(-2.40%)
Oct 09, 2012 5.690 5.880 5.680 5.840 2,582 -0.05(-0.85%)
Oct 08, 2012 5.960 5.980 5.820 5.890 8,454 -0.15(-2.48%)
Oct 05, 2012 6.099 6.099 5.990 6.040 18,750 +0.03(+0.50%)
Oct 04, 2012 5.750 6.100 5.750 6.010 28,233 +0.16(+2.74%)
Oct 03, 2012 5.820 6.000 5.750 5.850 19,130 +0.00(+0.00%)
Oct 02, 2012 5.900 5.910 5.750 5.850 34,238 -0.01(-0.17%)
Oct 01, 2012 5.720 5.870 5.470 5.860 75,972 +0.10(+1.74%)
Sep 28, 2012 5.730 5.760 5.670 5.760 12,005 +0.16(+2.86%)
Sep 27, 2012 5.300 5.700 5.300 5.600 11,562 +0.13(+2.38%)
Sep 26, 2012 5.650 5.670 5.320 5.470 7,713 -0.13(-2.32%)
Sep 25, 2012 5.640 5.750 5.530 5.600 22,200 -0.01(-0.18%)
Sep 24, 2012 5.590 5.750 5.450 5.610 8,964 +0.10(+1.81%)
Sep 21, 2012 5.320 5.510 5.070 5.510 23,266 +0.24(+4.55%)
Sep 20, 2012 5.260 5.350 5.260 5.270 13,846 +0.01(+0.19%)
Sep 19, 2012 5.150 5.330 5.120 5.260 12,212 +0.13(+2.53%)
Sep 18, 2012 5.150 5.190 5.100 5.130 21,416 -0.03(-0.58%)
Sep 17, 2012 5.150 5.170 5.100 5.160 14,200 +0.02(+0.29%)
Sep 14, 2012 5.110 5.170 5.000 5.145 21,667 -0.01(-0.10%)
Sep 13, 2012 5.150 5.190 5.050 5.150 14,774 +0.02(+0.39%)
Sep 12, 2012 5.150 5.160 5.000 5.130 5,200 -0.02(-0.39%)
Sep 11, 2012 5.150 5.240 5.000 5.150 19,170 -0.02(-0.39%)
Sep 10, 2012 4.880 5.180 4.880 5.170 39,900 +0.17(+3.40%)
Sep 07, 2012 4.990 5.239 4.990 5.000 15,283 -0.04(-0.79%)
Sep 06, 2012 5.100 5.250 4.950 5.040 45,454 -0.05(-0.98%)
Sep 05, 2012 5.050 5.130 5.010 5.090 17,948 +0.01(+0.22%)
Sep 04, 2012 4.990 5.079 4.960 5.079 22,283 +0.10(+1.99%)
Aug 31, 2012 4.950 5.020 4.890 4.980 13,084 +0.06(+1.22%)
Aug 30, 2012 4.690 4.950 4.690 4.920 16,590 +0.17(+3.58%)
Aug 29, 2012 4.930 4.930 4.720 4.750 16,093 -0.01(-0.21%)
Aug 27, 2012 5.050 5.050 4.760 4.760 7,361 +0.09(+1.93%)
Aug 24, 2012 4.670 4.750 4.670 4.670 5,600 -0.04(-0.85%)
Aug 23, 2012 4.810 4.810 4.700 4.710 6,615 -0.06(-1.26%)
Aug 22, 2012 4.640 4.920 4.510 4.770 13,049 +0.11(+2.36%)
Aug 21, 2012 4.850 5.011 4.530 4.660 32,954 -0.20(-4.12%)
Aug 20, 2012 4.510 4.980 4.360 4.860 24,079 +0.35(+7.76%)
Aug 17, 2012 4.600 4.680 4.339 4.510 12,633 -0.07(-1.53%)
Aug 16, 2012 4.430 4.900 4.430 4.580 16,970 +0.14(+3.15%)
Aug 15, 2012 4.400 4.500 4.380 4.440 21,648 +0.02(+0.45%)
Aug 14, 2012 4.500 4.550 4.320 4.420 15,503 +0.04(+0.91%)
Aug 13, 2012 4.300 4.390 4.270 4.380 15,801 +0.06(+1.39%)
Aug 10, 2012 4.320 4.330 4.270 4.320 17,717 +0.05(+1.17%)
Aug 09, 2012 4.270 4.450 4.270 4.270 29,208 -0.03(-0.70%)
Aug 08, 2012 4.360 4.500 4.250 4.300 32,037 +0.01(+0.23%)
Aug 07, 2012 4.352 4.430 4.250 4.290 52,726 -0.07(-1.61%)
Aug 06, 2012 4.340 4.440 4.280 4.360 53,374 +0.07(+1.63%)
Aug 03, 2012 4.285 4.400 4.263 4.290 28,940 +0.06(+1.42%)
Aug 02, 2012 4.300 4.300 4.230 4.230 4,019 -0.05(-1.17%)
Aug 01, 2012 4.350 4.350 4.250 4.280 3,925 -0.02(-0.47%)
Jul 31, 2012 4.280 4.440 4.280 4.300 13,901 +0.00(+0.00%)
Jul 30, 2012 4.300 4.400 4.300 4.300 14,050 +0.03(+0.70%)
Jul 27, 2012 4.330 4.440 4.270 4.270 5,279 +0.00(+0.00%)
Jul 26, 2012 4.420 4.420 4.270 4.270 2,450 +0.01(+0.23%)
Jul 25, 2012 4.420 4.420 4.250 4.260 29,710 -0.07(-1.62%)
Jul 24, 2012 4.430 4.430 4.320 4.330 11,349 -0.02(-0.46%)
Jul 23, 2012 4.320 4.370 4.320 4.350 2,976 +0.00(+0.00%)
Jul 20, 2012 4.440 4.440 4.350 4.350 146,434 -0.04(-0.91%)
Jul 19, 2012 4.490 4.570 4.380 4.390 5,464 +0.04(+0.92%)
Jul 18, 2012 4.440 4.440 4.350 4.350 5,895 -0.04(-0.91%)
Jul 17, 2012 4.440 4.450 4.300 4.390 29,065 +0.04(+0.92%)
Jul 16, 2012 4.410 4.440 4.340 4.350 81,898 -0.03(-0.68%)
Jul 13, 2012 4.480 4.500 4.295 4.380 13,765 +0.01(+0.23%)
Jul 12, 2012 4.370 4.460 4.260 4.370 317,610 +0.11(+2.58%)
Jul 11, 2012 4.260 4.440 4.250 4.260 29,548 +0.03(+0.71%)
Jul 10, 2012 4.490 4.570 4.230 4.230 11,364 -0.10(-2.31%)
Jul 09, 2012 4.530 4.530 4.280 4.330 15,824 -0.03(-0.69%)
Jul 06, 2012 4.440 4.550 4.350 4.360 33,155 -0.02(-0.46%)
Jul 05, 2012 4.430 4.610 4.350 4.380 25,691 -0.02(-0.45%)
Jul 03, 2012 4.420 4.710 4.370 4.400 15,982 +0.02(+0.46%)
Jul 02, 2012 4.400 4.490 4.100 4.380 27,222 +0.00(+0.11%)
Jun 29, 2012 4.400 4.410 4.350 4.375 115,305 -0.01(-0.34%)
Jun 28, 2012 4.470 4.470 4.360 4.390 1,788 +0.02(+0.46%)
Jun 27, 2012 4.300 4.500 4.300 4.370 47,754 -0.07(-1.58%)
Jun 26, 2012 4.740 4.740 4.305 4.440 2,600 +0.12(+2.78%)
Jun 25, 2012 4.670 4.740 4.200 4.320 22,308 -0.35(-7.49%)
Jun 22, 2012 4.630 4.860 4.550 4.670 12,314 +0.13(+2.86%)
Jun 21, 2012 4.780 4.780 4.270 4.540 21,350 -0.24(-5.02%)
Jun 20, 2012 4.950 4.960 4.670 4.780 17,922 -0.16(-3.24%)
Jun 19, 2012 4.600 5.170 4.490 4.940 39,211 +0.38(+8.33%)
Jun 18, 2012 4.590 4.590 4.470 4.560 8,768 +0.08(+1.79%)
Jun 15, 2012 4.340 4.480 4.290 4.480 31,179 +0.17(+3.94%)
Jun 14, 2012 4.240 4.450 4.210 4.310 28,767 +0.09(+2.13%)
Jun 13, 2012 4.200 4.590 4.180 4.220 29,603 +0.02(+0.48%)
Jun 12, 2012 4.220 4.430 4.150 4.200 41,401 +0.03(+0.72%)
Jun 11, 2012 4.450 4.590 4.100 4.170 30,096 -0.29(-6.50%)
Jun 08, 2012 4.320 4.500 4.230 4.460 33,171 +0.11(+2.53%)
Jun 07, 2012 4.320 4.510 4.160 4.350 36,259 +0.17(+4.07%)
Jun 06, 2012 4.110 4.290 4.080 4.180 93,406 +0.11(+2.70%)
Jun 05, 2012 4.030 4.290 4.030 4.070 33,175 +0.03(+0.74%)
Jun 04, 2012 4.370 4.530 3.955 4.040 91,004 -0.31(-7.13%)
Jun 01, 2012 4.210 4.450 4.192 4.350 27,890 +0.15(+3.57%)
May 31, 2012 4.310 4.530 4.110 4.200 100,176 -0.18(-4.11%)
May 30, 2012 4.540 4.540 4.320 4.380 46,153 -0.09(-2.01%)
May 29, 2012 4.700 4.700 4.430 4.470 43,425 -0.19(-4.08%)
May 25, 2012 4.430 4.740 4.390 4.660 18,388 +0.27(+6.15%)
May 24, 2012 4.370 4.550 4.230 4.390 61,686 +0.07(+1.62%)
May 23, 2012 4.140 4.410 4.110 4.320 52,058 +0.12(+2.86%)
May 22, 2012 4.010 4.250 3.970 4.200 50,254 +0.17(+4.22%)
May 21, 2012 4.060 4.060 3.970 4.030 18,136 -0.01(-0.25%)
May 18, 2012 4.220 4.220 4.000 4.040 20,230 +0.02(+0.50%)
May 17, 2012 4.110 4.190 3.810 4.020 42,581 -0.06(-1.47%)
May 16, 2012 4.010 4.300 4.010 4.080 129,987 +0.11(+2.77%)
May 15, 2012 4.350 4.430 3.950 3.970 219,273 -0.44(-9.98%)
May 14, 2012 4.400 4.520 4.330 4.410 23,443 -0.04(-0.90%)
May 11, 2012 4.550 4.680 4.410 4.450 38,596 -0.09(-1.98%)
May 10, 2012 4.560 4.680 4.510 4.540 45,410 +0.03(+0.67%)
May 09, 2012 4.510 4.770 4.410 4.510 124,496 -0.04(-0.88%)
May 08, 2012 5.520 5.670 4.510 4.550 324,434 -1.02(-18.31%)
May 07, 2012 5.950 6.000 5.570 5.570 53,847 -0.46(-7.63%)
May 04, 2012 6.100 6.168 5.950 6.030 30,300 -0.05(-0.82%)
May 03, 2012 6.010 6.240 5.800 6.080 48,861 -0.06(-0.98%)
May 02, 2012 5.920 6.230 5.660 6.140 25,317 +0.19(+3.19%)
May 01, 2012 6.090 6.280 5.850 5.950 25,932 -0.11(-1.82%)
Apr 30, 2012 6.370 6.390 5.901 6.060 43,252 -0.33(-5.16%)
Apr 27, 2012 6.170 6.500 5.930 6.390 43,211 +0.21(+3.40%)
Apr 26, 2012 6.030 6.320 6.010 6.180 8,632 +0.17(+2.83%)
Apr 25, 2012 6.120 6.280 5.960 6.010 9,818 -0.08(-1.31%)
Apr 24, 2012 6.180 6.200 5.920 6.090 14,250 -0.09(-1.46%)
Apr 23, 2012 6.300 6.390 6.150 6.180 54,150 -0.11(-1.75%)
Apr 20, 2012 6.240 6.590 6.150 6.290 114,939 +0.14(+2.28%)
Apr 19, 2012 6.100 6.250 6.080 6.150 9,550 +0.01(+0.16%)
Apr 18, 2012 5.980 6.150 5.980 6.140 7,625 +0.11(+1.82%)
Apr 17, 2012 5.980 6.030 5.940 6.030 7,920 +0.10(+1.69%)
Apr 16, 2012 6.020 6.060 5.920 5.930 19,544 -0.10(-1.66%)
Apr 13, 2012 6.000 6.050 5.960 6.030 29,600 -0.02(-0.33%)
Apr 12, 2012 5.980 6.250 5.980 6.050 56,374 +0.05(+0.83%)
Apr 11, 2012 6.060 6.140 5.970 6.000 3,934 -0.04(-0.66%)
Apr 10, 2012 5.970 6.100 5.910 6.040 24,084 +0.06(+1.00%)
Apr 09, 2012 5.900 6.140 5.900 5.980 4,470 +0.06(+1.01%)
Apr 05, 2012 6.130 6.130 5.850 5.920 8,270 -0.09(-1.50%)
Apr 04, 2012 6.020 6.050 5.950 6.010 7,407 -0.07(-1.15%)
Apr 03, 2012 6.060 6.211 6.010 6.080 23,576 +0.05(+0.83%)
Apr 02, 2012 5.920 6.200 5.920 6.030 23,677 +0.05(+0.84%)
Mar 30, 2012 5.930 6.000 5.900 5.980 68,409 +0.05(+0.84%)
Mar 29, 2012 5.860 5.990 5.860 5.930 4,620 +0.03(+0.51%)
Mar 28, 2012 5.880 5.980 5.880 5.900 3,312 +0.06(+1.03%)
Mar 27, 2012 5.920 6.000 5.810 5.840 11,591 -0.09(-1.52%)
Mar 26, 2012 5.900 6.000 5.890 5.930 7,154 +0.07(+1.19%)
Mar 23, 2012 5.820 6.000 5.630 5.860 29,188 +0.07(+1.21%)
Mar 22, 2012 5.660 5.860 5.560 5.790 12,408 +0.13(+2.30%)
Mar 21, 2012 5.550 5.750 5.550 5.660 7,932 +0.01(+0.18%)
Mar 20, 2012 5.800 5.800 5.570 5.650 12,315 -0.15(-2.59%)
Mar 19, 2012 5.830 5.990 5.800 5.800 7,097 +0.00(+0.00%)
Mar 16, 2012 5.950 6.030 5.800 5.800 12,331 -0.12(-2.03%)
Mar 15, 2012 5.880 6.000 5.880 5.920 6,861 -0.10(-1.66%)
Mar 14, 2012 6.010 6.060 5.900 6.020 3,100 -0.04(-0.66%)
Mar 13, 2012 5.910 6.070 5.910 6.060 8,399 +0.07(+1.17%)
Mar 12, 2012 5.970 6.180 5.850 5.990 21,300 +0.00(+0.00%)
Mar 09, 2012 6.200 6.200 5.910 5.990 18,000 -0.11(-1.80%)
Mar 08, 2012 5.980 6.170 5.920 6.100 93,918 +0.10(+1.67%)
Mar 07, 2012 5.880 6.000 5.800 6.000 24,993 +0.17(+2.92%)
Mar 06, 2012 5.960 5.980 5.630 5.830 19,471 -0.14(-2.35%)
Mar 05, 2012 5.680 6.200 5.680 5.970 41,682 +0.35(+6.23%)
Mar 02, 2012 5.330 6.480 5.270 5.620 71,037 -0.72(-11.36%)
Mar 01, 2012 6.200 6.370 6.040 6.340 52,535 +0.18(+2.92%)
Feb 29, 2012 6.120 6.430 5.860 6.160 386,267 +0.07(+1.15%)
Feb 28, 2012 6.130 6.170 6.082 6.090 11,350 -0.02(-0.33%)
Feb 27, 2012 6.150 6.390 6.042 6.110 29,808 -0.02(-0.33%)
Feb 24, 2012 6.160 6.250 6.110 6.130 22,024 +0.01(+0.16%)
Feb 23, 2012 6.090 6.350 6.078 6.120 22,153 +0.03(+0.49%)
Feb 22, 2012 6.330 6.330 5.970 6.090 17,717 -0.21(-3.33%)
Feb 21, 2012 6.100 6.475 6.030 6.300 92,378 +0.30(+5.00%)
Feb 17, 2012 5.330 6.080 5.300 6.000 140,948 +0.69(+12.99%)
Feb 16, 2012 5.380 5.590 5.290 5.310 21,458 -0.09(-1.67%)
Feb 15, 2012 5.540 5.550 5.290 5.400 17,796 -0.11(-2.00%)
Feb 14, 2012 5.250 5.580 5.250 5.510 7,165 +0.26(+4.95%)
Feb 13, 2012 5.420 5.440 5.250 5.250 49,518 -0.13(-2.42%)
Feb 10, 2012 5.320 5.490 5.310 5.380 5,535 +0.05(+0.94%)
Feb 09, 2012 5.670 5.670 5.330 5.330 9,624 -0.22(-3.96%)
Feb 08, 2012 5.560 5.620 5.530 5.550 12,829 +0.02(+0.36%)
Feb 07, 2012 5.470 5.750 5.040 5.530 35,507 -0.06(-1.07%)
Feb 06, 2012 5.720 5.859 5.500 5.590 87,556 +0.03(+0.54%)
Feb 03, 2012 5.400 5.629 5.400 5.560 77,986 +0.16(+2.96%)
Feb 02, 2012 5.200 5.400 5.200 5.400 19,979 +0.20(+3.85%)
Feb 01, 2012 5.200 5.300 5.104 5.200 15,212 +0.05(+0.97%)
Jan 31, 2012 5.070 5.200 5.057 5.150 159,057 +0.12(+2.39%)
Jan 30, 2012 5.090 5.200 5.030 5.030 7,384 -0.03(-0.59%)
Jan 27, 2012 4.990 5.160 4.830 5.060 15,688 -0.03(-0.59%)
Jan 26, 2012 5.110 5.200 4.890 5.090 17,466 +0.01(+0.20%)
Jan 25, 2012 5.330 5.340 5.030 5.080 29,541 -0.22(-4.15%)
Jan 24, 2012 5.370 5.400 5.250 5.300 4,700 -0.09(-1.67%)
Jan 23, 2012 5.430 5.435 5.260 5.390 18,339 +0.03(+0.56%)
Jan 20, 2012 5.270 5.500 5.270 5.360 12,400 +0.13(+2.49%)
Jan 19, 2012 5.590 5.590 5.090 5.230 27,673 -0.31(-5.60%)
Jan 18, 2012 5.400 5.590 5.390 5.540 12,290 +0.14(+2.59%)
Jan 17, 2012 5.550 5.570 5.360 5.400 19,052 -0.09(-1.64%)
Jan 13, 2012 5.130 5.490 5.130 5.490 9,076 +0.09(+1.67%)
Jan 12, 2012 5.390 5.460 5.300 5.400 9,160 +0.01(+0.19%)
Jan 11, 2012 5.330 5.450 5.300 5.390 10,413 +0.09(+1.70%)
Jan 10, 2012 5.170 5.470 5.160 5.300 32,066 +0.31(+6.21%)
Jan 09, 2012 4.900 5.030 4.800 4.990 9,174 +0.08(+1.63%)
Jan 06, 2012 4.920 4.930 4.827 4.910 7,800 -0.02(-0.41%)
Jan 05, 2012 4.910 4.930 4.681 4.930 11,258 -0.01(-0.20%)
Jan 04, 2012 4.570 4.950 4.570 4.940 53,994 +0.21(+4.44%)
Dec 30, 2011 4.690 4.740 4.690 4.730 67,651 +0.03(+0.64%)
Dec 29, 2011 4.810 4.810 4.610 4.700 59,011 -0.10(-2.15%)
Dec 28, 2011 4.710 4.900 4.700 4.803 12,890 +0.09(+1.99%)
Dec 27, 2011 4.750 4.840 4.710 4.710 3,090 -0.15(-3.09%)
Dec 23, 2011 4.810 4.920 4.750 4.860 27,959 +0.07(+1.46%)
Dec 21, 2011 4.910 4.910 4.740 4.790 6,000 -0.08(-1.58%)
Dec 20, 2011 4.950 4.950 4.800 4.867 11,243 -0.02(-0.47%)
Dec 19, 2011 4.960 5.070 4.890 4.890 38,182 -0.09(-1.81%)
Dec 16, 2011 5.010 5.110 4.980 4.980 5,305 -0.05(-0.99%)
Dec 15, 2011 5.030 5.150 4.810 5.030 13,317 +0.00(+0.00%)
Dec 14, 2011 4.730 5.100 4.630 5.030 32,825 +0.20(+4.14%)
Dec 13, 2011 4.950 5.010 4.550 4.830 125,380 -0.20(-3.97%)
Dec 12, 2011 5.050 5.050 4.970 5.030 29,616 -0.05(-0.99%)
Dec 09, 2011 5.000 5.130 4.980 5.080 18,750 +0.14(+2.83%)
Dec 08, 2011 5.160 5.200 4.940 4.940 15,559 -0.25(-4.82%)
Dec 07, 2011 5.190 5.250 5.110 5.190 19,337 -0.05(-0.95%)
Dec 06, 2011 5.180 5.390 5.150 5.240 25,000 -0.08(-1.50%)
Dec 05, 2011 5.280 5.440 5.280 5.320 7,500 +0.04(+0.76%)
Dec 02, 2011 5.360 5.360 5.240 5.280 18,300 -0.08(-1.49%)
Dec 01, 2011 5.230 5.360 5.210 5.360 5,382 +0.13(+2.49%)
Nov 30, 2011 5.200 5.520 5.110 5.230 34,497 +0.04(+0.77%)
Nov 29, 2011 5.150 5.280 5.050 5.190 37,257 -0.02(-0.38%)
Nov 28, 2011 5.390 5.400 5.180 5.210 6,700 -0.04(-0.76%)
Nov 25, 2011 5.335 5.390 5.191 5.250 2,800 -0.02(-0.38%)
Nov 23, 2011 5.000 5.280 5.000 5.270 29,342 +0.13(+2.53%)
Nov 22, 2011 5.610 5.610 4.740 5.140 59,852 -0.55(-9.67%)
Nov 21, 2011 5.790 5.790 5.550 5.690 13,240 -0.18(-3.07%)
Nov 18, 2011 5.980 6.000 5.710 5.870 18,014 -0.13(-2.17%)
Nov 17, 2011 5.890 6.000 5.771 6.000 39,731 +0.15(+2.56%)
Nov 16, 2011 5.510 5.900 5.510 5.850 21,425 -0.05(-0.85%)
Nov 15, 2011 5.340 6.000 5.340 5.900 26,532 +0.08(+1.37%)
Nov 14, 2011 5.890 6.000 5.720 5.820 30,642 -0.13(-2.18%)
Nov 11, 2011 6.090 6.090 5.875 5.950 31,545 -0.10(-1.65%)
Nov 10, 2011 5.870 6.340 5.850 6.050 153,716 +0.18(+3.07%)
Nov 09, 2011 5.740 5.910 5.578 5.870 20,530 +0.01(+0.17%)
Nov 08, 2011 5.840 5.890 5.700 5.860 81,125 +0.12(+2.09%)
Nov 07, 2011 5.420 5.850 5.400 5.740 68,924 +0.31(+5.72%)
Nov 04, 2011 5.330 5.460 5.330 5.429 5,850 +0.03(+0.54%)
Nov 03, 2011 5.460 5.470 5.310 5.400 14,300 -0.08(-1.46%)
Nov 02, 2011 5.560 5.600 5.270 5.480 36,812 -0.07(-1.26%)
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.