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 (%)
Feb 28, 2007 15.60 15.84 14.78 15.14 88,384 -0.29(-1.88%)
Feb 27, 2007 15.94 16.19 15.43 15.43 89,919 -0.83(-5.10%)
Feb 26, 2007 16.21 16.48 15.45 16.26 60,661 +0.04(+0.25%)
Feb 23, 2007 16.30 16.38 15.91 16.22 59,174 -0.13(-0.80%)
Feb 22, 2007 16.63 16.63 15.93 16.35 76,186 -0.23(-1.39%)
Feb 21, 2007 16.00 16.58 16.00 16.58 97,420 +0.58(+3.62%)
Feb 20, 2007 16.16 16.46 15.75 16.00 145,143 -0.23(-1.42%)
Feb 16, 2007 15.69 16.24 15.53 16.23 96,782 +0.54(+3.44%)
Feb 15, 2007 15.53 15.73 15.27 15.69 63,682 +0.23(+1.49%)
Feb 14, 2007 16.21 16.21 15.23 15.46 116,073 -0.78(-4.80%)
Feb 13, 2007 16.34 16.53 15.90 16.24 46,124 -0.11(-0.67%)
Feb 12, 2007 15.91 16.45 15.90 16.35 39,225 +0.39(+2.44%)
Feb 09, 2007 16.51 16.51 15.93 15.96 138,829 -0.52(-3.16%)
Feb 08, 2007 16.18 16.52 16.03 16.48 46,608 +0.23(+1.42%)
Feb 07, 2007 15.80 16.33 15.80 16.25 147,950 +0.53(+3.37%)
Feb 06, 2007 15.42 15.72 15.42 15.72 56,159 +0.28(+1.81%)
Feb 05, 2007 15.50 15.51 15.20 15.44 90,152 -0.09(-0.58%)
Feb 02, 2007 15.62 15.75 15.31 15.53 63,729 -0.11(-0.70%)
Feb 01, 2007 15.33 15.68 15.28 15.64 31,983 +0.29(+1.89%)
Jan 31, 2007 15.68 15.72 14.97 15.35 218,639 -0.38(-2.42%)
Jan 30, 2007 15.65 15.80 15.42 15.73 69,947 +0.08(+0.51%)
Jan 29, 2007 15.57 15.65 15.45 15.65 40,223 +0.09(+0.58%)
Jan 26, 2007 15.39 15.66 15.36 15.56 70,268 +0.18(+1.17%)
Jan 25, 2007 16.00 16.02 15.22 15.38 85,033 -0.68(-4.23%)
Jan 24, 2007 16.12 16.19 15.83 16.06 101,162 -0.06(-0.37%)
Jan 23, 2007 15.77 16.15 15.68 16.12 96,399 +0.44(+2.81%)
Jan 22, 2007 15.51 15.71 15.49 15.68 87,847 +0.19(+1.23%)
Jan 19, 2007 15.14 15.65 14.69 15.49 138,194 +0.31(+2.04%)
Jan 18, 2007 15.74 15.94 15.16 15.18 176,018 -0.53(-3.37%)
Jan 17, 2007 15.78 15.81 15.54 15.71 143,510 -0.12(-0.76%)
Jan 16, 2007 15.96 16.32 15.74 15.83 382,517 -0.16(-1.00%)
Jan 12, 2007 16.50 16.50 15.65 15.99 562,960 -0.91(-5.38%)
Jan 11, 2007 16.90 17.23 16.88 16.90 119,250 +0.06(+0.36%)
Jan 10, 2007 17.09 17.15 16.82 16.84 115,331 -0.33(-1.92%)
Jan 09, 2007 17.35 17.45 17.17 17.17 70,293 -0.11(-0.64%)
Jan 08, 2007 17.79 17.79 17.21 17.28 131,689 -0.54(-3.03%)
Jan 05, 2007 18.07 18.79 17.78 17.82 73,942 -0.33(-1.82%)
Jan 04, 2007 18.23 18.23 18.02 18.15 88,375 -0.13(-0.71%)
Jan 03, 2007 18.90 18.90 18.14 18.28 123,414 -0.54(-2.87%)
Dec 29, 2006 18.66 18.87 18.51 18.82 96,705 +0.12(+0.64%)
Dec 28, 2006 19.07 19.25 18.65 18.70 61,302 -0.43(-2.25%)
Dec 27, 2006 18.75 19.38 18.70 19.13 129,723 +0.56(+3.02%)
Dec 26, 2006 18.47 19.00 18.45 18.57 50,180 -0.42(-2.21%)
Dec 22, 2006 18.81 19.04 18.26 18.99 42,643 +0.31(+1.66%)
Dec 21, 2006 19.03 19.03 18.39 18.68 42,059 -0.16(-0.85%)
Dec 20, 2006 19.00 19.06 18.67 18.84 67,297 +0.40(+2.17%)
Dec 19, 2006 18.69 18.75 18.20 18.44 63,584 -0.27(-1.44%)
Dec 18, 2006 18.53 19.35 18.00 18.71 82,827 +0.20(+1.08%)
Dec 15, 2006 19.19 19.19 18.12 18.51 126,631 -0.54(-2.83%)
Dec 14, 2006 18.60 19.27 18.47 19.05 63,770 +0.51(+2.75%)
Dec 13, 2006 18.76 18.84 18.40 18.54 106,213 -0.25(-1.33%)
Dec 12, 2006 19.81 19.83 18.51 18.79 333,672 -1.17(-5.86%)
Dec 11, 2006 20.02 20.32 19.88 19.96 73,945 -0.04(-0.20%)
Dec 08, 2006 19.90 20.31 19.73 20.00 77,125 +0.09(+0.45%)
Dec 07, 2006 20.52 20.58 19.82 19.91 89,232 -0.62(-3.02%)
Dec 06, 2006 21.11 21.11 20.44 20.53 91,110 -0.72(-3.39%)
Dec 05, 2006 21.08 21.45 20.99 21.25 111,125 +0.09(+0.43%)
Dec 04, 2006 21.35 21.50 21.00 21.16 51,182 -0.08(-0.38%)
Dec 01, 2006 21.56 22.00 21.15 21.24 78,668 -0.45(-2.07%)
Nov 30, 2006 21.72 21.85 21.46 21.69 83,200 +0.08(+0.36%)
Nov 29, 2006 21.83 21.83 21.40 21.61 37,709 -0.04(-0.18%)
Nov 28, 2006 20.99 21.87 20.98 21.65 85,878 +0.56(+2.66%)
Nov 27, 2006 21.15 21.28 20.85 21.09 73,376 -0.18(-0.85%)
Nov 24, 2006 21.67 21.69 21.25 21.27 13,441 -0.24(-1.12%)
Nov 22, 2006 21.26 21.68 21.02 21.51 32,665 +0.32(+1.51%)
Nov 21, 2006 21.39 21.48 21.03 21.19 32,203 -0.08(-0.38%)
Nov 20, 2006 21.54 21.64 21.16 21.27 78,610 -0.27(-1.25%)
Nov 17, 2006 21.22 21.63 20.86 21.54 42,363 +0.32(+1.51%)
Nov 16, 2006 21.22 21.38 20.98 21.22 40,280 -0.09(-0.42%)
Nov 15, 2006 20.89 21.86 20.64 21.31 83,269 +0.55(+2.65%)
Nov 14, 2006 19.94 20.76 19.90 20.76 61,989 +0.82(+4.11%)
Nov 13, 2006 20.32 20.32 19.76 19.94 146,527 -0.30(-1.48%)
Nov 10, 2006 19.92 20.28 19.66 20.24 74,786 +0.42(+2.12%)
Nov 09, 2006 20.20 20.20 19.76 19.82 38,289 -0.24(-1.20%)
Nov 08, 2006 20.17 20.25 20.04 20.06 41,766 -0.11(-0.55%)
Nov 07, 2006 20.36 20.41 19.99 20.17 54,855 -0.05(-0.25%)
Nov 06, 2006 20.75 20.75 20.15 20.22 49,292 -0.45(-2.18%)
Nov 03, 2006 21.14 21.14 20.57 20.67 79,838 -0.35(-1.67%)
Nov 02, 2006 20.68 21.15 20.29 21.02 85,848 +0.39(+1.89%)
Nov 01, 2006 21.04 21.09 20.35 20.63 75,252 -0.41(-1.95%)
Oct 31, 2006 20.55 21.04 19.65 21.04 64,679 +0.44(+2.14%)
Oct 30, 2006 20.19 20.70 19.79 20.60 67,459 +0.41(+2.03%)
Oct 27, 2006 20.97 20.97 20.09 20.19 51,832 -0.44(-2.13%)
Oct 26, 2006 21.15 21.44 20.45 20.63 64,952 -0.32(-1.53%)
Oct 25, 2006 20.80 21.33 20.69 20.95 59,739 +0.04(+0.19%)
Oct 24, 2006 21.55 21.60 20.82 20.91 37,742 -0.66(-3.06%)
Oct 23, 2006 21.06 21.80 20.99 21.57 39,455 +0.35(+1.65%)
Oct 20, 2006 21.34 21.70 21.14 21.22 43,224 +0.05(+0.24%)
Oct 19, 2006 20.60 21.21 20.60 21.17 52,653 +0.63(+3.07%)
Oct 18, 2006 20.78 20.99 19.75 20.54 59,545 -0.16(-0.77%)
Oct 17, 2006 20.62 20.83 20.36 20.70 71,147 -0.18(-0.86%)
Oct 16, 2006 20.62 21.25 20.62 20.88 68,854 +0.12(+0.58%)
Oct 13, 2006 20.85 21.28 20.70 20.76 62,543 -0.14(-0.67%)
Oct 12, 2006 20.20 20.94 19.91 20.90 114,270 +0.55(+2.70%)
Oct 11, 2006 19.83 20.40 19.76 20.35 130,264 +0.44(+2.21%)
Oct 10, 2006 20.25 20.41 19.83 19.91 111,093 -0.42(-2.07%)
Oct 09, 2006 20.58 20.77 20.21 20.33 101,355 -0.21(-1.02%)
Oct 06, 2006 21.55 21.61 20.54 20.54 192,420 -0.99(-4.60%)
Oct 05, 2006 22.45 22.45 21.51 21.53 167,067 -0.86(-3.84%)
Oct 04, 2006 22.99 23.26 22.12 22.39 198,851 -0.87(-3.74%)
Oct 03, 2006 23.24 23.59 22.70 23.26 222,242 +0.04(+0.17%)
Oct 02, 2006 23.51 23.57 23.11 23.22 67,515 -0.41(-1.74%)
Sep 29, 2006 23.64 23.84 23.42 23.63 91,610 +0.13(+0.55%)
Sep 28, 2006 23.29 23.59 23.25 23.50 126,425 +0.31(+1.34%)
Sep 27, 2006 22.62 23.25 22.39 23.19 182,571 +0.62(+2.75%)
Sep 26, 2006 22.06 22.62 21.77 22.57 74,996 +0.75(+3.44%)
Sep 25, 2006 21.31 21.93 20.88 21.82 62,187 +0.54(+2.54%)
Sep 22, 2006 21.23 21.34 21.02 21.28 76,357 -0.11(-0.51%)
Sep 21, 2006 21.64 21.70 21.22 21.39 60,333 -0.27(-1.25%)
Sep 20, 2006 21.78 21.96 21.39 21.66 35,538 -0.02(-0.09%)
Sep 19, 2006 21.27 21.74 21.21 21.68 62,518 +0.25(+1.17%)
Sep 18, 2006 21.43 21.88 21.35 21.43 30,269 -0.15(-0.70%)
Sep 15, 2006 21.96 22.04 21.53 21.58 98,578 -0.32(-1.46%)
Sep 14, 2006 22.16 22.23 21.48 21.90 97,449 -0.43(-1.93%)
Sep 13, 2006 21.91 22.50 21.60 22.33 71,486 +0.35(+1.59%)
Sep 12, 2006 21.70 21.98 21.56 21.98 34,652 +0.23(+1.06%)
Sep 11, 2006 21.60 21.75 21.25 21.75 64,374 +0.12(+0.55%)
Sep 08, 2006 22.01 22.08 21.48 21.63 33,846 -0.07(-0.32%)
Sep 07, 2006 21.43 22.04 21.00 21.70 92,300 +0.08(+0.37%)
Sep 06, 2006 21.61 21.73 21.18 21.62 168,217 -0.07(-0.32%)
Sep 05, 2006 22.36 22.36 21.43 21.69 120,695 -0.74(-3.30%)
Sep 01, 2006 22.32 22.45 22.10 22.43 56,811 +0.21(+0.95%)
Aug 31, 2006 22.17 22.35 21.81 22.22 171,415 +0.24(+1.09%)
Aug 30, 2006 22.05 22.12 21.59 21.98 102,108 -0.04(-0.18%)
Aug 29, 2006 21.85 22.07 21.54 22.02 46,942 +0.29(+1.33%)
Aug 28, 2006 21.77 22.00 21.56 21.73 38,128 +0.14(+0.65%)
Aug 25, 2006 21.58 21.87 21.39 21.59 25,641 -0.13(-0.60%)
Aug 24, 2006 21.48 22.08 21.38 21.72 54,905 +0.47(+2.21%)
Aug 23, 2006 21.71 21.93 21.15 21.25 49,627 -0.31(-1.44%)
Aug 22, 2006 21.27 21.92 21.12 21.56 50,236 +0.42(+1.99%)
Aug 21, 2006 21.28 21.59 20.83 21.14 63,887 -0.32(-1.49%)
Aug 18, 2006 21.63 21.65 21.04 21.46 31,582 +0.00(+0.00%)
Aug 17, 2006 21.35 21.61 21.18 21.46 51,940 -0.02(-0.09%)
Aug 16, 2006 21.30 21.49 21.10 21.48 68,740 +0.29(+1.37%)
Aug 15, 2006 20.89 21.27 20.60 21.19 94,377 +0.48(+2.32%)
Aug 14, 2006 21.00 21.00 20.46 20.71 48,886 +0.03(+0.15%)
Aug 11, 2006 20.52 20.85 19.74 20.68 73,851 +0.15(+0.73%)
Aug 10, 2006 19.21 20.66 19.21 20.53 183,738 +1.22(+6.32%)
Aug 09, 2006 19.45 20.38 19.15 19.31 107,728 -0.15(-0.77%)
Aug 08, 2006 19.60 20.09 19.35 19.46 183,896 -0.18(-0.92%)
Aug 07, 2006 20.39 20.50 19.49 19.64 71,038 -0.83(-4.05%)
Aug 04, 2006 20.80 21.25 20.09 20.47 149,134 -0.39(-1.87%)
Aug 03, 2006 20.08 20.93 20.00 20.86 185,519 +0.56(+2.78%)
Aug 02, 2006 19.00 20.46 18.28 20.30 717,659 +3.67(+22.04%)
Aug 01, 2006 16.85 16.97 16.31 16.63 63,724 -0.29(-1.71%)
Jul 31, 2006 16.88 17.00 16.57 16.92 54,378 -0.01(-0.06%)
Jul 28, 2006 16.61 16.96 16.57 16.93 58,467 +0.27(+1.62%)
Jul 27, 2006 16.62 17.32 16.62 16.66 53,151 +0.18(+1.09%)
Jul 26, 2006 17.46 17.64 16.46 16.48 65,920 -0.89(-5.12%)
Jul 25, 2006 16.54 17.56 16.54 17.37 76,488 +0.60(+3.58%)
Jul 24, 2006 16.56 17.08 16.53 16.77 60,829 +0.22(+1.33%)
Jul 21, 2006 17.07 17.19 16.33 16.55 85,267 -0.46(-2.70%)
Jul 20, 2006 16.96 17.19 16.62 17.01 98,694 +0.14(+0.83%)
Jul 19, 2006 16.31 17.01 16.23 16.87 66,391 +0.64(+3.94%)
Jul 18, 2006 15.77 16.40 15.77 16.23 69,055 +0.48(+3.05%)
Jul 17, 2006 15.86 15.93 15.14 15.75 91,311 -0.15(-0.94%)
Jul 14, 2006 16.43 16.64 15.78 15.90 85,485 -0.46(-2.81%)
Jul 13, 2006 16.78 16.78 16.24 16.36 62,678 -0.49(-2.91%)
Jul 12, 2006 17.45 17.48 16.63 16.85 145,190 -0.67(-3.82%)
Jul 11, 2006 17.81 17.81 17.38 17.52 84,300 -0.38(-2.12%)
Jul 10, 2006 18.06 18.14 17.58 17.90 162,092 -0.16(-0.89%)
Jul 07, 2006 18.20 18.34 17.84 18.06 371,687 -0.25(-1.37%)
Jul 06, 2006 18.10 18.32 18.04 18.31 220,017 +0.20(+1.10%)
Jul 05, 2006 18.59 18.67 17.86 18.11 309,401 -0.06(-0.33%)
Jul 03, 2006 17.80 18.35 17.80 18.17 66,537 +0.44(+2.48%)
Jun 30, 2006 18.15 18.59 17.64 17.73 1,002,387 -0.32(-1.77%)
Jun 29, 2006 16.59 18.33 16.59 18.05 245,800 +1.55(+9.39%)
Jun 28, 2006 16.66 16.74 16.31 16.50 66,689 -0.17(-1.02%)
Jun 27, 2006 17.05 17.05 16.61 16.67 97,313 -0.31(-1.83%)
Jun 26, 2006 16.89 17.08 16.82 16.98 75,200 +0.13(+0.77%)
Jun 23, 2006 16.81 17.15 16.65 16.85 54,301 -0.02(-0.12%)
Jun 22, 2006 16.97 17.12 16.71 16.87 31,808 -0.09(-0.53%)
Jun 21, 2006 16.42 17.33 16.21 16.96 104,508 +0.61(+3.73%)
Jun 20, 2006 17.00 17.09 16.23 16.35 137,003 -0.66(-3.88%)
Jun 19, 2006 16.99 17.27 16.93 17.01 123,064 +0.06(+0.35%)
Jun 16, 2006 17.54 17.55 16.77 16.95 107,703 -0.55(-3.14%)
Jun 15, 2006 16.77 17.50 16.63 17.50 139,932 +0.85(+5.11%)
Jun 14, 2006 16.98 17.04 16.60 16.65 168,705 -0.33(-1.94%)
Jun 13, 2006 18.03 18.03 16.82 16.98 258,370 -1.01(-5.61%)
Jun 12, 2006 18.88 19.00 17.87 17.99 159,099 -0.90(-4.76%)
Jun 09, 2006 19.11 19.46 18.73 18.89 66,833 -0.20(-1.05%)
Jun 08, 2006 19.63 19.65 18.67 19.09 191,347 -0.56(-2.85%)
Jun 07, 2006 19.89 20.02 19.51 19.65 83,909 -0.26(-1.31%)
Jun 06, 2006 19.90 20.23 19.75 19.91 82,230 +0.09(+0.45%)
Jun 05, 2006 20.51 20.78 19.70 19.82 118,125 -0.68(-3.32%)
Jun 02, 2006 20.96 21.05 20.35 20.50 185,849 +0.01(+0.05%)
Jun 01, 2006 20.50 21.04 20.30 20.49 58,791 -0.04(-0.19%)
May 31, 2006 20.25 20.64 20.22 20.53 121,559 +0.28(+1.38%)
May 30, 2006 20.42 20.63 20.04 20.25 92,596 -0.21(-1.03%)
May 26, 2006 20.50 20.62 20.27 20.46 62,434 -0.01(-0.05%)
May 25, 2006 20.35 20.61 20.25 20.47 107,444 +0.02(+0.10%)
May 24, 2006 20.84 20.84 20.18 20.45 151,182 -0.46(-2.20%)
May 23, 2006 21.51 21.65 20.80 20.91 83,142 -0.50(-2.34%)
May 22, 2006 21.19 21.49 20.91 21.41 124,091 +0.14(+0.66%)
May 19, 2006 21.29 21.52 20.78 21.27 65,373 +0.14(+0.66%)
May 18, 2006 21.32 21.59 21.00 21.13 72,428 -0.08(-0.37%)
May 17, 2006 21.50 21.78 20.84 21.21 63,233 -0.30(-1.40%)
May 16, 2006 21.08 21.60 20.78 21.51 73,966 +0.27(+1.27%)
May 15, 2006 21.10 21.33 20.10 21.24 117,422 +0.04(+0.19%)
May 12, 2006 20.60 21.42 20.56 21.20 105,439 +0.52(+2.51%)
May 11, 2006 21.50 21.70 20.60 20.68 83,570 -0.97(-4.48%)
May 10, 2006 22.10 22.18 19.92 21.65 370,655 -0.90(-3.99%)
May 09, 2006 23.27 23.27 22.52 22.55 80,743 -0.61(-2.63%)
May 08, 2006 23.00 23.48 23.00 23.16 54,377 +0.00(+0.00%)
May 05, 2006 23.40 23.78 22.99 23.16 55,614 -0.03(-0.13%)
May 04, 2006 23.20 23.42 22.98 23.19 33,114 -0.06(-0.26%)
May 03, 2006 23.14 23.39 22.90 23.25 136,630 +0.08(+0.35%)
May 02, 2006 23.00 23.29 22.95 23.17 81,247 +0.22(+0.96%)
May 01, 2006 23.66 23.70 22.67 22.95 86,608 -0.65(-2.75%)
Apr 28, 2006 23.65 23.79 23.30 23.60 43,000 -0.09(-0.38%)
Apr 27, 2006 23.77 23.77 23.41 23.69 33,604 +0.05(+0.21%)
Apr 26, 2006 22.65 23.71 22.62 23.64 117,533 +0.86(+3.78%)
Apr 25, 2006 22.73 23.22 22.60 22.78 46,804 -0.05(-0.22%)
Apr 24, 2006 22.75 23.64 22.72 22.83 108,281 -0.06(-0.26%)
Apr 21, 2006 23.37 23.52 22.57 22.89 142,023 -0.49(-2.10%)
Apr 20, 2006 23.47 23.82 23.30 23.38 54,253 -0.06(-0.26%)
Apr 19, 2006 23.34 23.47 23.31 23.44 59,702 +0.04(+0.17%)
Apr 18, 2006 23.29 23.60 23.20 23.40 43,964 +0.02(+0.09%)
Apr 17, 2006 23.60 23.92 23.34 23.38 48,160 -0.17(-0.72%)
Apr 13, 2006 23.92 24.25 23.55 23.55 32,820 -0.11(-0.46%)
Apr 12, 2006 23.38 23.83 23.38 23.66 90,852 +0.28(+1.20%)
Apr 11, 2006 23.90 23.90 23.05 23.38 148,918 -0.52(-2.18%)
Apr 10, 2006 24.04 24.06 23.75 23.90 103,060 -0.14(-0.58%)
Apr 07, 2006 24.44 24.44 23.94 24.04 145,028 -0.45(-1.84%)
Apr 06, 2006 24.02 24.49 23.90 24.49 72,449 +0.41(+1.70%)
Apr 05, 2006 24.11 24.24 23.85 24.08 121,934 -0.02(-0.08%)
Apr 04, 2006 24.04 24.73 23.49 24.10 255,100 -1.28(-5.04%)
Apr 03, 2006 25.25 25.84 25.00 25.38 240,406 +0.38(+1.52%)
Mar 31, 2006 24.84 25.00 24.43 25.00 61,745 +0.27(+1.09%)
Mar 30, 2006 24.57 24.87 24.38 24.73 77,225 +0.09(+0.37%)
Mar 29, 2006 24.02 24.69 23.87 24.64 168,098 +0.87(+3.66%)
Mar 28, 2006 23.50 23.96 23.43 23.77 45,823 +0.19(+0.81%)
Mar 27, 2006 23.11 23.66 23.06 23.58 85,306 +0.33(+1.42%)
Mar 24, 2006 22.24 23.39 22.18 23.25 69,900 +0.99(+4.45%)
Mar 23, 2006 21.75 22.29 21.75 22.26 70,500 +0.46(+2.11%)
Mar 22, 2006 21.72 21.98 21.40 21.80 86,400 -0.07(-0.32%)
Mar 21, 2006 21.65 22.00 21.26 21.87 98,645 +0.31(+1.44%)
Mar 20, 2006 21.98 22.15 21.30 21.56 103,528 +0.36(+1.70%)
Mar 17, 2006 21.40 21.50 20.79 21.20 221,712 -0.30(-1.40%)
Mar 16, 2006 22.02 22.14 21.44 21.50 218,756 -0.58(-2.63%)
Mar 15, 2006 22.25 22.43 22.05 22.08 47,316 -0.17(-0.76%)
Mar 14, 2006 22.34 22.34 21.80 22.25 113,862 -0.08(-0.36%)
Mar 13, 2006 22.50 23.18 21.59 22.33 291,915 -0.11(-0.49%)
Mar 10, 2006 22.55 22.75 22.20 22.44 1,090,955 -0.38(-1.67%)
Mar 09, 2006 22.00 22.94 22.00 22.82 99,997 +0.94(+4.30%)
Mar 08, 2006 21.22 21.92 20.23 21.88 137,043 +0.56(+2.63%)
Mar 07, 2006 21.96 21.96 21.32 21.32 53,044 -0.59(-2.69%)
Mar 06, 2006 21.77 22.35 21.50 21.91 64,227 -0.04(-0.18%)
Mar 03, 2006 22.65 22.75 21.90 21.95 84,046 -0.72(-3.18%)
Mar 02, 2006 22.71 22.94 22.48 22.67 42,615 +0.08(+0.35%)
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.