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

O2Micro Intl Ltd ADR (NQ: OIIM )

4.900 UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 2, 2023 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 (%)
Apr 30, 2007 10.45 10.45 10.00 10.36 131,468 -0.17(-1.61%)
Apr 27, 2007 10.66 10.67 10.31 10.53 117,630 -0.14(-1.31%)
Apr 26, 2007 10.50 10.93 10.50 10.67 133,172 +0.12(+1.14%)
Apr 25, 2007 10.54 11.00 10.29 10.55 339,329 +0.06(+0.57%)
Apr 24, 2007 10.18 10.55 10.17 10.49 169,140 +0.31(+3.05%)
Apr 23, 2007 9.990 10.33 9.940 10.18 117,367 +0.07(+0.69%)
Apr 20, 2007 10.00 10.30 9.921 10.11 103,329 +0.14(+1.40%)
Apr 19, 2007 10.10 10.15 9.871 9.970 254,808 -0.19(-1.87%)
Apr 18, 2007 10.14 10.34 9.910 10.16 301,566 +0.12(+1.20%)
Apr 17, 2007 10.20 10.34 9.850 10.04 216,813 -0.22(-2.14%)
Apr 16, 2007 10.15 10.33 10.00 10.26 337,507 +0.11(+1.08%)
Apr 13, 2007 9.870 10.20 9.870 10.15 159,200 +0.14(+1.40%)
Apr 12, 2007 9.700 10.14 9.650 10.01 350,909 +0.40(+4.16%)
Apr 11, 2007 9.400 10.00 9.360 9.610 377,910 +0.16(+1.69%)
Apr 10, 2007 9.600 9.720 9.394 9.450 202,837 +0.19(+2.05%)
Apr 09, 2007 9.540 9.540 9.100 9.260 299,344 -0.19(-2.01%)
Apr 05, 2007 8.300 9.530 8.300 9.450 799,249 +1.18(+14.27%)
Apr 04, 2007 8.150 8.300 8.130 8.270 145,293 +0.13(+1.60%)
Apr 03, 2007 7.800 8.260 7.800 8.140 458,419 +0.34(+4.36%)
Apr 02, 2007 7.850 7.880 7.610 7.800 193,968 -0.10(-1.27%)
Mar 30, 2007 7.800 8.020 7.750 7.900 370,590 +0.22(+2.86%)
Mar 29, 2007 8.160 8.160 7.550 7.680 369,612 +0.25(+3.36%)
Mar 28, 2007 7.610 7.610 7.380 7.430 56,540 -0.13(-1.72%)
Mar 27, 2007 7.690 7.700 7.520 7.560 32,674 -0.18(-2.33%)
Mar 26, 2007 7.850 7.878 7.690 7.740 50,599 -0.12(-1.53%)
Mar 23, 2007 7.700 7.870 7.630 7.860 89,707 +0.16(+2.08%)
Mar 22, 2007 7.820 7.820 7.680 7.700 57,922 -0.05(-0.65%)
Mar 21, 2007 7.760 7.890 7.610 7.750 164,707 -0.06(-0.77%)
Mar 20, 2007 7.800 7.870 7.750 7.810 147,598 -0.01(-0.13%)
Mar 19, 2007 7.690 7.880 7.690 7.820 104,547 +0.07(+0.90%)
Mar 16, 2007 7.820 7.860 7.621 7.750 172,812 +0.00(+0.00%)
Mar 15, 2007 7.450 7.860 7.450 7.750 224,361 +0.42(+5.73%)
Mar 14, 2007 7.320 7.400 7.080 7.330 440,062 -0.05(-0.68%)
Mar 13, 2007 7.430 7.530 7.280 7.380 312,381 -0.05(-0.67%)
Mar 12, 2007 7.400 7.570 7.350 7.430 183,035 +0.05(+0.68%)
Mar 09, 2007 7.480 7.570 7.370 7.380 243,845 -0.07(-0.94%)
Mar 08, 2007 7.600 7.630 7.280 7.450 534,352 -0.03(-0.40%)
Mar 07, 2007 7.990 8.040 7.341 7.480 439,498 -0.52(-6.50%)
Mar 06, 2007 7.560 8.190 7.560 8.000 143,775 +0.40(+5.26%)
Mar 05, 2007 7.710 7.810 7.580 7.600 93,414 -0.33(-4.16%)
Mar 02, 2007 8.100 8.280 7.850 7.930 168,945 -0.18(-2.22%)
Mar 01, 2007 8.270 8.270 7.920 8.110 153,311 -0.17(-2.05%)
Feb 28, 2007 8.050 8.390 7.900 8.280 111,165 +0.07(+0.85%)
Feb 27, 2007 8.280 8.280 8.160 8.210 107,935 -0.11(-1.32%)
Feb 26, 2007 8.610 8.610 8.280 8.320 112,160 -0.33(-3.82%)
Feb 23, 2007 8.450 8.670 8.450 8.650 86,597 +0.23(+2.73%)
Feb 22, 2007 8.480 8.480 8.170 8.420 95,464 +0.02(+0.24%)
Feb 21, 2007 8.240 8.510 8.210 8.400 96,567 +0.31(+3.83%)
Feb 20, 2007 8.000 8.250 7.910 8.090 188,597 +0.13(+1.63%)
Feb 16, 2007 8.050 8.120 7.930 7.960 43,073 -0.07(-0.87%)
Feb 15, 2007 7.780 8.170 7.780 8.030 247,195 +0.28(+3.61%)
Feb 14, 2007 7.740 7.850 7.620 7.750 59,665 +0.07(+0.91%)
Feb 13, 2007 7.630 7.830 7.480 7.680 343,184 -0.01(-0.13%)
Feb 12, 2007 7.950 7.950 7.560 7.690 103,862 -0.24(-3.03%)
Feb 09, 2007 8.200 8.240 7.870 7.930 67,403 -0.32(-3.88%)
Feb 08, 2007 8.390 8.390 8.180 8.250 34,917 -0.01(-0.12%)
Feb 07, 2007 8.300 8.400 8.210 8.260 39,045 -0.04(-0.48%)
Feb 06, 2007 8.320 8.400 8.230 8.300 97,358 +0.00(+0.00%)
Feb 05, 2007 8.300 8.390 8.190 8.300 138,776 -0.06(-0.72%)
Feb 02, 2007 8.400 8.400 8.170 8.360 331,083 -0.06(-0.71%)
Feb 01, 2007 8.820 8.900 8.270 8.420 671,841 +0.10(+1.20%)
Jan 31, 2007 8.220 8.550 8.220 8.320 395,908 +0.04(+0.48%)
Jan 30, 2007 8.100 8.470 8.050 8.280 392,148 +0.17(+2.10%)
Jan 29, 2007 7.680 8.310 7.620 8.110 262,771 +0.49(+6.43%)
Jan 26, 2007 7.610 7.690 7.470 7.620 75,434 +0.02(+0.26%)
Jan 25, 2007 7.700 7.800 7.450 7.600 105,607 -0.12(-1.55%)
Jan 24, 2007 7.760 7.800 7.620 7.720 77,712 +0.06(+0.78%)
Jan 23, 2007 7.110 7.660 7.110 7.660 139,782 +0.54(+7.58%)
Jan 22, 2007 7.160 7.300 7.110 7.120 128,856 -0.10(-1.39%)
Jan 19, 2007 7.350 7.420 7.060 7.220 220,754 -0.19(-2.56%)
Jan 18, 2007 7.870 7.870 7.360 7.410 162,317 -0.32(-4.14%)
Jan 17, 2007 7.620 7.840 7.490 7.730 246,165 +0.04(+0.52%)
Jan 16, 2007 7.800 7.880 7.590 7.690 176,714 -0.18(-2.29%)
Jan 12, 2007 7.900 8.000 7.780 7.870 145,058 -0.01(-0.13%)
Jan 11, 2007 7.810 8.000 7.810 7.880 281,870 +0.00(+0.00%)
Jan 10, 2007 7.870 8.020 7.790 7.880 600,250 -0.11(-1.38%)
Jan 09, 2007 8.250 8.250 7.940 7.990 165,236 -0.22(-2.68%)
Jan 08, 2007 8.450 8.450 8.120 8.210 124,173 -0.07(-0.85%)
Jan 05, 2007 8.410 8.450 8.270 8.280 132,648 -0.02(-0.24%)
Jan 04, 2007 8.430 8.450 8.250 8.300 101,492 -0.13(-1.54%)
Jan 03, 2007 8.550 8.550 8.330 8.430 134,829 -0.12(-1.40%)
Dec 29, 2006 8.640 8.750 8.500 8.550 142,316 -0.09(-1.04%)
Dec 28, 2006 8.430 8.710 8.410 8.640 142,705 +0.12(+1.41%)
Dec 27, 2006 8.300 8.520 8.230 8.520 120,546 +0.31(+3.78%)
Dec 26, 2006 8.100 8.310 8.070 8.210 79,598 +0.16(+1.99%)
Dec 22, 2006 7.800 8.100 7.750 8.050 226,833 +0.26(+3.34%)
Dec 21, 2006 7.720 7.820 7.560 7.790 340,566 +0.03(+0.39%)
Dec 20, 2006 7.600 7.800 7.340 7.760 351,072 +0.27(+3.60%)
Dec 19, 2006 7.630 7.700 7.430 7.490 184,219 -0.20(-2.60%)
Dec 18, 2006 7.900 7.990 7.640 7.690 316,844 -0.29(-3.63%)
Dec 15, 2006 8.000 8.050 7.900 7.980 76,835 +0.00(+0.00%)
Dec 14, 2006 8.110 8.240 7.840 7.980 405,275 -0.12(-1.48%)
Dec 13, 2006 8.130 8.380 8.060 8.100 174,431 -0.03(-0.37%)
Dec 12, 2006 8.010 8.130 7.970 8.130 86,766 +0.17(+2.14%)
Dec 11, 2006 7.970 8.010 7.850 7.960 54,300 +0.00(+0.00%)
Dec 08, 2006 8.050 8.260 7.900 7.960 88,296 -0.21(-2.57%)
Dec 07, 2006 8.540 8.550 8.140 8.170 127,811 -0.38(-4.44%)
Dec 06, 2006 8.390 8.550 8.370 8.550 192,917 +0.17(+2.03%)
Dec 05, 2006 8.400 8.440 8.370 8.380 137,328 +0.01(+0.12%)
Dec 04, 2006 8.240 8.400 8.190 8.370 187,344 +0.18(+2.20%)
Dec 01, 2006 8.220 8.220 7.910 8.190 278,400 +0.03(+0.37%)
Nov 30, 2006 8.150 8.240 8.000 8.160 118,300 +0.01(+0.12%)
Nov 29, 2006 7.430 8.170 7.410 8.150 1,281,584 +0.74(+9.99%)
Nov 28, 2006 7.430 7.480 7.350 7.410 89,933 +0.02(+0.27%)
Nov 27, 2006 7.700 7.740 7.270 7.390 124,900 -0.31(-4.03%)
Nov 24, 2006 7.700 7.770 7.610 7.700 33,601 -0.13(-1.66%)
Nov 22, 2006 7.680 7.860 7.570 7.830 109,512 +0.14(+1.82%)
Nov 21, 2006 7.240 7.700 7.240 7.690 318,987 +0.45(+6.22%)
Nov 20, 2006 6.980 7.270 6.900 7.240 80,901 +0.18(+2.55%)
Nov 17, 2006 7.280 7.290 6.690 7.060 153,074 -0.08(-1.12%)
Nov 16, 2006 7.330 7.330 7.110 7.140 245,153 -0.22(-2.99%)
Nov 15, 2006 7.210 7.390 7.210 7.360 185,039 +0.08(+1.10%)
Nov 14, 2006 7.260 7.390 7.100 7.280 115,597 +0.03(+0.41%)
Nov 13, 2006 7.120 7.250 7.070 7.250 84,053 +0.15(+2.11%)
Nov 10, 2006 7.200 7.200 7.050 7.100 98,658 -0.04(-0.56%)
Nov 09, 2006 7.400 7.410 7.070 7.140 64,780 -0.17(-2.33%)
Nov 08, 2006 7.470 7.470 7.180 7.310 137,812 -0.13(-1.75%)
Nov 07, 2006 7.330 7.530 7.300 7.440 250,421 +0.11(+1.50%)
Nov 06, 2006 7.310 7.400 7.130 7.330 220,282 +0.01(+0.14%)
Nov 03, 2006 7.160 7.420 7.160 7.320 178,804 +0.09(+1.24%)
Nov 02, 2006 7.050 7.520 6.900 7.230 1,284,610 +0.83(+12.97%)
Nov 01, 2006 6.500 6.650 6.090 6.400 509,212 -0.06(-0.93%)
Oct 31, 2006 6.770 6.800 6.440 6.460 514,344 -0.30(-4.44%)
Oct 30, 2006 6.780 6.840 6.690 6.760 126,483 -0.03(-0.44%)
Oct 27, 2006 6.860 6.870 6.720 6.790 67,003 -0.08(-1.16%)
Oct 26, 2006 6.900 6.990 6.830 6.870 385,142 -0.01(-0.15%)
Oct 25, 2006 6.810 6.912 6.710 6.880 141,834 +0.12(+1.76%)
Oct 24, 2006 6.735 6.790 6.670 6.761 73,392 +0.01(+0.16%)
Oct 23, 2006 6.650 6.800 6.540 6.750 126,081 +0.05(+0.75%)
Oct 20, 2006 6.520 6.750 6.490 6.700 130,577 +0.13(+1.98%)
Oct 19, 2006 6.620 6.750 6.470 6.570 127,663 -0.01(-0.15%)
Oct 18, 2006 6.750 6.840 6.540 6.580 98,397 -0.12(-1.79%)
Oct 17, 2006 6.830 6.830 6.590 6.700 280,523 -0.20(-2.90%)
Oct 16, 2006 6.870 7.000 6.800 6.900 195,920 +0.02(+0.29%)
Oct 13, 2006 6.940 7.000 6.840 6.880 222,972 -0.04(-0.58%)
Oct 12, 2006 6.800 7.120 6.800 6.920 333,655 +0.17(+2.52%)
Oct 11, 2006 6.800 6.986 6.680 6.750 217,219 -0.04(-0.59%)
Oct 10, 2006 6.700 6.840 6.620 6.790 165,691 +0.11(+1.65%)
Oct 09, 2006 6.540 6.680 6.540 6.680 139,899 +0.09(+1.37%)
Oct 06, 2006 6.260 6.800 6.260 6.590 469,236 +0.14(+2.17%)
Oct 05, 2006 6.500 6.520 6.330 6.450 117,939 -0.15(-2.27%)
Oct 04, 2006 6.760 6.760 6.600 6.600 124,518 -0.16(-2.37%)
Oct 03, 2006 6.860 7.000 6.700 6.760 141,801 -0.18(-2.59%)
Oct 02, 2006 6.900 7.000 6.870 6.940 216,474 +0.03(+0.43%)
Sep 29, 2006 6.470 7.050 6.390 6.910 854,997 +0.50(+7.81%)
Sep 28, 2006 6.220 6.500 6.170 6.409 272,300 +0.21(+3.38%)
Sep 27, 2006 6.250 6.350 6.070 6.200 523,750 +0.00(+0.00%)
Sep 26, 2006 6.340 6.360 6.140 6.200 160,169 -0.14(-2.21%)
Sep 25, 2006 6.550 6.550 6.270 6.340 193,869 -0.10(-1.55%)
Sep 22, 2006 6.560 6.560 6.400 6.440 148,658 -0.08(-1.23%)
Sep 21, 2006 6.670 6.670 6.510 6.520 184,100 -0.07(-1.06%)
Sep 20, 2006 6.745 6.790 6.570 6.590 156,368 -0.17(-2.51%)
Sep 19, 2006 6.760 6.800 6.670 6.760 132,746 +0.02(+0.30%)
Sep 18, 2006 6.790 6.890 6.530 6.740 188,127 -0.05(-0.74%)
Sep 15, 2006 6.580 6.950 6.580 6.790 853,650 +0.35(+5.43%)
Sep 14, 2006 5.800 6.490 5.800 6.440 725,025 +0.65(+11.23%)
Sep 13, 2006 5.840 6.020 5.740 5.790 500,183 -0.03(-0.52%)
Sep 12, 2006 5.660 5.830 5.630 5.820 110,748 +0.15(+2.65%)
Sep 11, 2006 5.720 5.740 5.460 5.670 183,482 -0.03(-0.53%)
Sep 08, 2006 5.750 5.850 5.650 5.700 137,105 -0.03(-0.52%)
Sep 07, 2006 5.750 5.930 5.700 5.730 96,000 -0.02(-0.35%)
Sep 06, 2006 5.900 5.900 5.750 5.750 94,966 -0.15(-2.54%)
Sep 05, 2006 5.920 6.010 5.860 5.900 238,234 -0.07(-1.17%)
Sep 01, 2006 6.000 6.020 5.880 5.970 159,976 -0.04(-0.67%)
Aug 31, 2006 6.180 6.180 5.980 6.010 114,707 -0.14(-2.28%)
Aug 30, 2006 6.180 6.330 6.050 6.150 225,323 -0.03(-0.49%)
Aug 29, 2006 6.120 6.290 6.110 6.180 220,765 +0.11(+1.81%)
Aug 28, 2006 6.050 6.230 5.950 6.070 243,214 +0.06(+1.00%)
Aug 25, 2006 6.010 6.140 5.900 6.010 144,261 +0.03(+0.50%)
Aug 24, 2006 6.000 6.210 5.970 5.980 290,908 +0.01(+0.17%)
Aug 23, 2006 5.960 6.000 5.890 5.970 169,696 +0.07(+1.19%)
Aug 22, 2006 5.820 6.000 5.820 5.900 186,715 +0.00(+0.00%)
Aug 21, 2006 6.090 6.090 5.670 5.900 410,026 -0.07(-1.17%)
Aug 18, 2006 5.550 6.120 5.450 5.970 398,836 +0.46(+8.35%)
Aug 17, 2006 5.400 5.620 5.400 5.510 225,579 +0.13(+2.42%)
Aug 16, 2006 5.450 5.460 5.260 5.380 264,005 +0.04(+0.75%)
Aug 15, 2006 5.300 5.500 5.220 5.340 675,155 +0.19(+3.69%)
Aug 14, 2006 5.050 5.290 5.050 5.150 239,633 +0.08(+1.58%)
Aug 11, 2006 5.260 5.260 5.050 5.070 159,238 -0.15(-2.87%)
Aug 10, 2006 5.290 5.500 5.050 5.220 306,130 -0.10(-1.88%)
Aug 09, 2006 5.300 5.490 5.220 5.320 109,332 +0.01(+0.19%)
Aug 08, 2006 5.100 5.500 5.050 5.310 463,070 +0.16(+3.11%)
Aug 07, 2006 5.450 5.450 5.100 5.150 303,529 -0.18(-3.38%)
Aug 04, 2006 5.510 5.550 5.310 5.330 335,714 -0.10(-1.84%)
Aug 03, 2006 5.800 5.830 5.360 5.430 726,033 -0.36(-6.22%)
Aug 02, 2006 5.780 6.030 5.760 5.790 617,722 +0.00(+0.00%)
Aug 01, 2006 5.900 5.950 5.750 5.790 134,725 -0.20(-3.34%)
Jul 31, 2006 6.060 6.090 5.890 5.990 195,293 -0.05(-0.83%)
Jul 28, 2006 6.020 6.120 5.949 6.040 164,057 +0.01(+0.17%)
Jul 27, 2006 5.970 6.210 5.970 6.030 280,614 +0.05(+0.84%)
Jul 26, 2006 6.200 6.200 5.880 5.980 187,204 -0.22(-3.55%)
Jul 25, 2006 6.200 6.270 6.070 6.200 284,855 -0.05(-0.80%)
Jul 24, 2006 6.520 6.590 6.130 6.250 321,479 -0.37(-5.59%)
Jul 21, 2006 6.880 6.880 6.570 6.620 210,393 -0.12(-1.78%)
Jul 20, 2006 6.750 6.850 6.650 6.740 318,144 +0.01(+0.15%)
Jul 19, 2006 6.460 6.750 6.460 6.730 101,771 +0.23(+3.54%)
Jul 18, 2006 6.400 6.500 6.380 6.500 106,160 +0.10(+1.56%)
Jul 17, 2006 6.550 6.560 6.360 6.400 218,153 -0.12(-1.84%)
Jul 14, 2006 6.550 6.660 6.510 6.520 84,911 -0.15(-2.25%)
Jul 13, 2006 6.740 6.840 6.430 6.670 159,440 -0.09(-1.33%)
Jul 12, 2006 6.550 6.860 6.530 6.760 286,256 +0.26(+4.00%)
Jul 11, 2006 6.640 6.640 6.350 6.500 132,180 -0.04(-0.61%)
Jul 10, 2006 6.780 7.620 6.400 6.540 495,157 -0.24(-3.54%)
Jul 07, 2006 6.660 6.960 6.160 6.780 1,877,414 -1.09(-13.85%)
Jul 06, 2006 7.720 8.060 7.720 7.870 425,783 +0.18(+2.34%)
Jul 05, 2006 7.800 7.800 7.400 7.690 191,776 -0.11(-1.41%)
Jul 03, 2006 7.740 7.850 7.630 7.800 44,456 +0.11(+1.43%)
Jun 30, 2006 7.540 7.710 7.500 7.690 67,639 +0.15(+1.99%)
Jun 29, 2006 7.320 7.780 7.320 7.540 222,600 +0.22(+3.01%)
Jun 28, 2006 7.180 7.430 7.100 7.320 717,881 +0.12(+1.67%)
Jun 27, 2006 7.790 7.790 7.090 7.200 408,127 -0.54(-6.98%)
Jun 26, 2006 8.010 8.040 7.740 7.740 286,100 -0.31(-3.85%)
Jun 23, 2006 7.960 8.060 7.890 8.050 80,418 +0.11(+1.39%)
Jun 22, 2006 8.050 8.060 7.910 7.940 40,229 -0.16(-1.98%)
Jun 21, 2006 8.100 8.200 7.970 8.100 92,989 +0.03(+0.37%)
Jun 20, 2006 7.920 8.130 7.860 8.070 131,117 +0.11(+1.38%)
Jun 19, 2006 7.930 8.050 7.900 7.960 301,204 +0.06(+0.76%)
Jun 16, 2006 7.910 7.910 7.650 7.900 298,766 +0.00(+0.00%)
Jun 15, 2006 7.730 7.900 7.680 7.900 162,392 +0.17(+2.20%)
Jun 14, 2006 7.810 7.900 7.680 7.730 140,201 -0.10(-1.28%)
Jun 13, 2006 8.200 8.210 7.820 7.830 221,151 -0.40(-4.86%)
Jun 12, 2006 8.200 8.300 8.096 8.230 218,321 +0.06(+0.73%)
Jun 09, 2006 8.240 8.390 8.170 8.170 174,468 -0.03(-0.37%)
Jun 08, 2006 8.500 8.650 8.050 8.200 383,299 -0.29(-3.41%)
Jun 07, 2006 8.950 8.950 8.460 8.490 381,651 -0.51(-5.67%)
Jun 06, 2006 8.800 9.200 8.800 9.000 450,399 +0.13(+1.47%)
Jun 05, 2006 8.840 8.910 8.800 8.870 108,469 +0.01(+0.11%)
Jun 02, 2006 9.060 9.200 8.820 8.860 351,587 -0.18(-1.99%)
Jun 01, 2006 8.720 9.040 8.620 9.040 116,968 +0.36(+4.15%)
May 31, 2006 9.040 9.040 8.570 8.680 387,673 -0.30(-3.34%)
May 30, 2006 9.120 9.120 8.960 8.980 147,552 -0.22(-2.39%)
May 26, 2006 9.100 9.290 9.000 9.200 128,433 +0.12(+1.32%)
May 25, 2006 9.150 9.440 9.050 9.080 182,698 -0.17(-1.84%)
May 24, 2006 9.020 9.260 8.810 9.250 261,653 +0.15(+1.65%)
May 23, 2006 9.170 9.300 9.050 9.100 505,259 +0.05(+0.55%)
May 22, 2006 9.200 9.370 9.010 9.050 257,029 -0.13(-1.42%)
May 19, 2006 9.440 9.580 9.090 9.180 301,138 -0.05(-0.54%)
May 18, 2006 9.500 9.750 9.170 9.230 412,934 -0.36(-3.75%)
May 17, 2006 10.20 10.28 9.500 9.590 297,278 -0.40(-4.00%)
May 16, 2006 9.500 10.39 9.380 9.990 840,859 +0.52(+5.49%)
May 15, 2006 9.600 9.790 9.370 9.470 139,994 -0.24(-2.47%)
May 12, 2006 9.900 9.920 9.610 9.710 240,502 -0.28(-2.80%)
May 11, 2006 10.10 10.11 9.900 9.990 212,744 -0.04(-0.40%)
May 10, 2006 10.08 10.13 9.930 10.03 195,750 -0.12(-1.18%)
May 09, 2006 10.50 10.57 10.10 10.15 207,272 -0.46(-4.34%)
May 08, 2006 10.68 10.78 10.48 10.61 121,972 -0.10(-0.93%)
May 05, 2006 10.76 10.86 10.61 10.71 163,565 -0.01(-0.09%)
May 04, 2006 9.970 10.79 9.850 10.72 1,028,125 +0.20(+1.90%)
May 03, 2006 10.75 11.04 10.41 10.52 187,127 -0.37(-3.40%)
May 02, 2006 10.83 11.06 10.74 10.89 165,199 +0.04(+0.37%)
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.