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, 2008 7.470 7.570 7.320 7.520 252,765 +0.14(+1.90%)
Apr 29, 2008 7.500 7.500 7.300 7.380 570,901 -0.01(-0.14%)
Apr 28, 2008 7.440 7.550 7.390 7.390 235,818 -0.11(-1.47%)
Apr 25, 2008 7.610 7.610 7.480 7.500 142,776 -0.12(-1.57%)
Apr 24, 2008 7.530 7.680 7.480 7.620 221,079 +0.09(+1.20%)
Apr 23, 2008 7.500 7.690 7.480 7.530 290,748 +0.05(+0.67%)
Apr 22, 2008 7.630 7.690 7.440 7.480 189,043 -0.21(-2.73%)
Apr 21, 2008 7.790 7.905 7.660 7.690 152,169 -0.21(-2.66%)
Apr 18, 2008 7.720 8.080 7.710 7.900 210,062 +0.36(+4.77%)
Apr 17, 2008 7.850 7.950 7.530 7.540 155,829 -0.38(-4.80%)
Apr 16, 2008 7.500 8.000 7.500 7.920 200,841 +0.37(+4.90%)
Apr 15, 2008 7.650 7.700 7.430 7.550 277,789 -0.14(-1.82%)
Apr 14, 2008 7.960 8.090 7.660 7.690 141,954 -0.34(-4.23%)
Apr 11, 2008 7.990 8.120 7.930 8.030 141,379 -0.22(-2.67%)
Apr 10, 2008 7.890 8.290 7.890 8.250 155,818 +0.30(+3.77%)
Apr 09, 2008 8.110 8.110 7.910 7.950 46,826 -0.07(-0.87%)
Apr 08, 2008 8.200 8.200 7.940 8.020 118,736 -0.21(-2.55%)
Apr 07, 2008 8.350 8.350 8.040 8.230 105,322 -0.02(-0.24%)
Apr 04, 2008 8.140 8.350 8.100 8.250 215,917 +0.13(+1.60%)
Apr 03, 2008 7.890 8.140 7.600 8.120 395,992 +0.27(+3.44%)
Apr 02, 2008 7.920 7.920 7.700 7.850 151,047 +0.05(+0.64%)
Apr 01, 2008 7.910 7.990 7.750 7.800 313,261 +0.07(+0.91%)
Mar 31, 2008 7.890 7.960 7.700 7.730 273,601 -0.04(-0.51%)
Mar 28, 2008 8.290 8.290 7.590 7.770 507,055 -0.37(-4.55%)
Mar 27, 2008 8.500 8.500 8.040 8.140 514,932 -0.54(-6.22%)
Mar 26, 2008 8.570 8.750 8.570 8.680 149,912 +0.02(+0.17%)
Mar 25, 2008 8.470 8.830 8.470 8.665 176,268 +0.19(+2.30%)
Mar 24, 2008 8.000 8.800 7.965 8.470 356,009 +0.47(+5.88%)
Mar 21, 2008 7.900 8.090 7.900 8.000 136,819 +0.00(+0.00%)
Mar 20, 2008 7.900 8.090 7.900 8.000 136,819 +0.00(+0.00%)
Mar 19, 2008 7.930 8.120 7.930 8.000 220,157 +0.00(+0.00%)
Mar 18, 2008 7.830 8.170 7.830 8.000 166,004 +0.11(+1.39%)
Mar 17, 2008 8.100 8.100 7.750 7.890 117,971 -0.19(-2.35%)
Mar 14, 2008 7.950 8.120 7.920 8.080 174,472 +0.07(+0.87%)
Mar 13, 2008 8.010 8.090 7.870 8.010 274,159 +0.00(+0.00%)
Mar 12, 2008 8.020 8.180 7.890 8.010 76,476 -0.01(-0.12%)
Mar 11, 2008 8.120 8.220 7.830 8.020 127,640 +0.13(+1.65%)
Mar 10, 2008 8.100 8.280 7.890 7.890 239,859 -0.16(-1.99%)
Mar 07, 2008 8.030 8.300 8.020 8.050 308,103 -0.04(-0.49%)
Mar 06, 2008 8.350 8.390 7.900 8.090 182,835 -0.25(-3.00%)
Mar 05, 2008 8.230 8.840 8.220 8.340 338,322 +0.37(+4.64%)
Mar 04, 2008 8.100 8.300 7.850 7.970 206,535 -0.18(-2.21%)
Mar 03, 2008 8.460 8.460 8.010 8.150 277,769 -0.44(-5.12%)
Feb 29, 2008 8.590 8.760 8.150 8.590 313,768 +0.08(+0.94%)
Feb 28, 2008 8.610 8.610 8.300 8.510 109,461 -0.02(-0.23%)
Feb 27, 2008 8.450 8.800 8.410 8.530 271,201 -0.11(-1.27%)
Feb 26, 2008 8.500 8.840 8.500 8.640 282,566 +0.08(+0.88%)
Feb 25, 2008 8.550 8.740 8.530 8.565 263,525 -0.07(-0.75%)
Feb 22, 2008 8.830 9.000 8.590 8.630 90,557 -0.13(-1.48%)
Feb 21, 2008 8.830 9.090 8.740 8.760 415,554 +0.09(+1.04%)
Feb 20, 2008 8.930 8.930 8.650 8.670 600,349 -0.25(-2.80%)
Feb 19, 2008 8.530 8.990 8.510 8.920 295,359 +0.46(+5.44%)
Feb 18, 2008 8.570 8.600 8.331 8.460 157,000 +0.00(+0.00%)
Feb 15, 2008 8.570 8.600 8.331 8.460 157,000 -0.11(-1.28%)
Feb 14, 2008 8.420 8.630 8.410 8.570 188,177 -0.03(-0.35%)
Feb 13, 2008 8.430 8.600 8.300 8.600 240,647 +0.39(+4.75%)
Feb 12, 2008 8.400 8.450 8.210 8.210 701,088 -0.23(-2.73%)
Feb 11, 2008 8.400 8.490 8.250 8.440 130,938 +0.08(+0.96%)
Feb 08, 2008 8.320 8.660 8.100 8.360 255,111 +0.13(+1.58%)
Feb 07, 2008 8.000 8.470 8.000 8.230 282,743 +0.07(+0.86%)
Feb 06, 2008 8.540 8.540 8.150 8.160 146,655 -0.21(-2.51%)
Feb 05, 2008 8.400 8.500 8.200 8.370 241,045 -0.10(-1.18%)
Feb 04, 2008 8.180 8.540 8.150 8.470 500,307 +0.29(+3.55%)
Feb 01, 2008 8.130 8.290 8.130 8.180 376,508 +0.21(+2.63%)
Jan 31, 2008 8.160 8.360 7.970 7.970 892,538 -0.52(-6.12%)
Jan 30, 2008 8.530 8.820 8.250 8.490 776,721 -0.19(-2.19%)
Jan 29, 2008 8.700 8.880 8.630 8.680 544,017 -0.12(-1.36%)
Jan 28, 2008 9.090 9.160 8.800 8.800 208,818 -0.05(-0.56%)
Jan 25, 2008 9.250 9.300 8.800 8.850 317,104 -0.19(-2.10%)
Jan 24, 2008 9.180 9.790 8.800 9.040 653,203 +0.06(+0.67%)
Jan 23, 2008 9.020 9.130 8.548 8.980 136,878 -0.04(-0.44%)
Jan 22, 2008 8.650 9.430 8.650 9.020 140,661 -0.16(-1.74%)
Jan 21, 2008 9.000 9.400 9.000 9.180 290,670 +0.00(+0.00%)
Jan 18, 2008 9.000 9.400 9.000 9.180 290,670 +0.30(+3.38%)
Jan 17, 2008 9.000 9.070 8.610 8.880 435,617 -0.05(-0.56%)
Jan 16, 2008 8.880 9.750 8.610 8.930 551,407 -0.12(-1.33%)
Jan 15, 2008 9.080 9.410 8.970 9.050 342,418 -0.31(-3.31%)
Jan 14, 2008 9.500 9.500 9.100 9.360 464,874 -0.01(-0.11%)
Jan 11, 2008 9.500 9.650 9.020 9.370 525,169 -0.19(-1.99%)
Jan 10, 2008 9.680 9.680 9.070 9.560 480,324 -0.12(-1.24%)
Jan 09, 2008 9.000 9.960 8.880 9.680 469,801 +0.92(+10.50%)
Jan 08, 2008 8.450 9.160 8.400 8.760 684,991 +0.41(+4.91%)
Jan 07, 2008 9.850 9.960 8.290 8.350 1,168,344 -1.54(-15.57%)
Jan 04, 2008 10.77 10.90 9.810 9.890 525,226 -1.04(-9.52%)
Jan 03, 2008 11.14 11.24 10.86 10.93 203,204 -0.08(-0.73%)
Jan 02, 2008 11.50 11.60 10.82 11.01 532,529 -0.53(-4.59%)
Jan 01, 2008 11.45 11.70 11.30 11.54 357,644 +0.00(+0.00%)
Dec 31, 2007 11.45 11.70 11.30 11.54 357,644 +0.11(+0.96%)
Dec 28, 2007 11.38 11.46 11.31 11.43 223,508 +0.04(+0.35%)
Dec 27, 2007 11.88 11.97 11.32 11.39 204,846 -0.41(-3.47%)
Dec 26, 2007 11.70 11.87 11.65 11.80 270,633 +0.14(+1.20%)
Dec 24, 2007 11.96 12.00 11.60 11.66 103,165 -0.34(-2.83%)
Dec 21, 2007 12.00 12.03 11.71 12.00 164,047 +0.27(+2.30%)
Dec 20, 2007 11.59 12.05 11.59 11.73 148,484 +0.12(+1.03%)
Dec 19, 2007 11.57 11.70 11.34 11.61 167,254 -0.14(-1.19%)
Dec 18, 2007 11.91 12.08 11.47 11.75 283,724 -0.16(-1.34%)
Dec 17, 2007 12.59 12.59 11.85 11.91 216,760 -0.95(-7.39%)
Dec 14, 2007 12.59 12.90 12.45 12.86 239,405 +0.38(+3.04%)
Dec 13, 2007 12.57 12.88 12.41 12.48 267,460 -0.26(-2.04%)
Dec 12, 2007 12.98 13.11 12.70 12.74 350,527 -0.01(-0.08%)
Dec 11, 2007 13.40 13.70 12.72 12.75 671,162 -0.26(-2.00%)
Dec 10, 2007 13.35 13.49 12.87 13.01 247,853 -0.40(-2.98%)
Dec 07, 2007 13.97 14.09 13.41 13.41 145,242 -0.76(-5.36%)
Dec 06, 2007 14.13 14.23 13.72 14.17 246,829 -0.02(-0.14%)
Dec 05, 2007 14.22 14.50 13.98 14.19 308,623 -0.05(-0.35%)
Dec 04, 2007 14.02 14.36 14.02 14.24 117,396 +0.09(+0.64%)
Dec 03, 2007 14.40 14.54 13.80 14.15 171,067 -0.07(-0.49%)
Nov 30, 2007 14.24 14.48 13.94 14.22 159,687 -0.09(-0.63%)
Nov 29, 2007 14.60 14.79 14.29 14.31 133,461 -0.38(-2.59%)
Nov 28, 2007 14.23 14.85 13.81 14.69 250,400 +0.78(+5.61%)
Nov 27, 2007 13.46 14.35 13.46 13.91 141,026 +0.35(+2.58%)
Nov 26, 2007 14.06 14.06 13.34 13.56 176,127 -0.35(-2.52%)
Nov 23, 2007 13.45 13.92 13.30 13.91 94,458 +0.61(+4.59%)
Nov 21, 2007 13.47 13.75 13.11 13.30 394,151 -0.45(-3.27%)
Nov 20, 2007 14.03 14.41 13.50 13.75 243,695 -0.22(-1.57%)
Nov 19, 2007 14.45 14.45 13.78 13.97 246,120 -0.33(-2.31%)
Nov 16, 2007 14.47 14.48 14.00 14.30 94,225 +0.10(+0.70%)
Nov 15, 2007 14.60 14.70 13.98 14.20 393,292 -0.40(-2.74%)
Nov 14, 2007 14.00 14.95 13.91 14.60 445,725 +0.61(+4.36%)
Nov 13, 2007 13.04 14.14 12.36 13.99 425,651 +0.72(+5.43%)
Nov 12, 2007 13.36 13.71 13.10 13.27 226,948 -0.47(-3.42%)
Nov 09, 2007 13.81 14.35 13.57 13.74 506,010 -0.42(-2.97%)
Nov 08, 2007 14.82 14.83 13.56 14.16 618,125 -0.53(-3.61%)
Nov 07, 2007 15.07 15.35 14.62 14.69 506,760 -0.69(-4.49%)
Nov 06, 2007 15.53 15.67 14.74 15.38 603,938 -0.27(-1.73%)
Nov 05, 2007 15.55 16.02 15.35 15.65 331,850 -0.26(-1.63%)
Nov 02, 2007 16.66 16.70 15.70 15.91 577,311 -0.47(-2.87%)
Nov 01, 2007 17.50 17.58 15.71 16.38 1,380,738 -0.98(-5.65%)
Oct 31, 2007 16.40 17.36 16.40 17.36 654,770 +0.52(+3.09%)
Oct 30, 2007 17.00 17.10 16.53 16.84 574,289 +0.00(+0.00%)
Oct 29, 2007 16.79 17.35 16.40 16.84 571,521 +0.45(+2.75%)
Oct 26, 2007 16.51 17.40 16.38 16.39 560,813 +0.49(+3.08%)
Oct 25, 2007 17.33 17.39 15.60 15.90 435,481 -1.17(-6.85%)
Oct 24, 2007 17.40 17.40 16.81 17.07 184,673 -0.38(-2.18%)
Oct 23, 2007 18.00 18.00 17.15 17.45 290,288 +0.32(+1.87%)
Oct 22, 2007 16.75 17.34 16.54 17.13 148,600 +0.07(+0.41%)
Oct 19, 2007 17.50 17.59 16.61 17.06 255,968 -0.38(-2.18%)
Oct 18, 2007 17.00 17.63 16.90 17.44 365,408 +0.44(+2.59%)
Oct 17, 2007 16.70 17.29 16.70 17.00 465,194 +0.56(+3.41%)
Oct 16, 2007 16.24 16.74 16.11 16.44 193,370 +0.20(+1.23%)
Oct 15, 2007 16.20 16.37 15.89 16.24 215,058 +0.14(+0.88%)
Oct 12, 2007 16.36 16.54 16.09 16.10 269,035 -0.11(-0.66%)
Oct 11, 2007 16.65 16.83 15.80 16.20 268,254 -0.46(-2.73%)
Oct 10, 2007 16.80 16.88 16.23 16.66 359,512 -0.12(-0.72%)
Oct 09, 2007 16.20 16.79 16.09 16.78 838,856 +0.91(+5.73%)
Oct 08, 2007 16.12 16.19 15.53 15.87 425,762 -0.13(-0.81%)
Oct 05, 2007 16.39 16.39 15.93 16.00 770,124 -0.07(-0.44%)
Oct 04, 2007 15.51 16.14 15.12 16.07 1,301,703 +0.70(+4.55%)
Oct 03, 2007 15.57 15.71 15.23 15.37 231,130 -0.21(-1.35%)
Oct 02, 2007 16.10 16.10 15.20 15.58 481,565 -0.18(-1.14%)
Oct 01, 2007 15.45 16.10 15.36 15.76 428,946 +0.29(+1.87%)
Sep 28, 2007 15.50 15.59 15.04 15.47 365,453 -0.03(-0.19%)
Sep 27, 2007 15.00 15.60 14.98 15.50 553,560 +0.48(+3.20%)
Sep 26, 2007 15.36 15.77 14.90 15.02 267,070 -0.42(-2.72%)
Sep 25, 2007 15.58 15.69 15.11 15.44 193,096 -0.13(-0.83%)
Sep 24, 2007 15.41 15.86 15.02 15.57 419,072 +0.30(+1.96%)
Sep 21, 2007 15.20 15.49 15.11 15.27 318,470 +0.17(+1.13%)
Sep 20, 2007 14.97 15.10 14.54 15.10 698,838 +0.56(+3.85%)
Sep 19, 2007 14.56 14.75 14.33 14.54 227,160 +0.15(+1.04%)
Sep 18, 2007 14.58 14.87 14.08 14.39 281,915 +0.05(+0.35%)
Sep 17, 2007 14.68 14.78 14.24 14.34 247,975 -0.51(-3.43%)
Sep 14, 2007 14.95 15.05 14.72 14.85 183,019 -0.12(-0.80%)
Sep 13, 2007 15.09 15.40 14.83 14.97 279,424 +0.19(+1.29%)
Sep 12, 2007 14.49 15.15 14.49 14.78 537,827 +0.32(+2.21%)
Sep 11, 2007 14.60 14.65 14.22 14.46 155,029 +0.12(+0.84%)
Sep 10, 2007 14.50 14.61 14.25 14.34 223,944 +0.10(+0.70%)
Sep 07, 2007 14.22 14.44 14.03 14.24 171,987 -0.22(-1.52%)
Sep 06, 2007 14.36 14.54 14.10 14.46 117,244 -0.04(-0.28%)
Sep 05, 2007 14.54 14.63 14.41 14.50 200,311 +0.06(+0.42%)
Sep 04, 2007 14.37 15.00 14.32 14.44 503,556 +0.33(+2.34%)
Aug 31, 2007 14.10 14.27 13.71 14.11 368,101 +0.13(+0.93%)
Aug 30, 2007 13.35 14.03 13.35 13.98 248,607 +0.27(+1.97%)
Aug 29, 2007 13.35 13.81 13.35 13.71 107,539 +0.24(+1.78%)
Aug 28, 2007 13.90 13.98 13.31 13.47 95,767 -0.39(-2.81%)
Aug 27, 2007 13.98 14.08 13.76 13.86 108,061 -0.14(-1.00%)
Aug 24, 2007 13.71 14.00 13.69 14.00 171,367 +0.42(+3.09%)
Aug 23, 2007 13.91 13.95 13.55 13.58 112,887 -0.18(-1.31%)
Aug 22, 2007 14.05 14.10 13.69 13.76 195,427 -0.14(-1.01%)
Aug 21, 2007 13.84 14.06 13.84 13.90 163,264 +0.06(+0.43%)
Aug 20, 2007 14.00 14.04 13.75 13.84 294,748 -0.09(-0.65%)
Aug 17, 2007 13.85 14.10 13.76 13.93 373,545 +0.35(+2.58%)
Aug 16, 2007 13.00 13.79 13.00 13.58 236,864 +0.40(+3.03%)
Aug 15, 2007 13.64 13.84 13.15 13.18 145,883 -0.42(-3.09%)
Aug 14, 2007 14.60 14.60 13.23 13.60 415,966 -0.28(-2.02%)
Aug 13, 2007 14.00 14.00 13.17 13.88 238,241 +0.17(+1.24%)
Aug 10, 2007 12.50 14.19 12.27 13.71 504,028 +0.93(+7.28%)
Aug 09, 2007 13.25 13.80 12.52 12.78 648,100 -0.79(-5.82%)
Aug 08, 2007 13.80 14.70 13.52 13.57 563,709 -0.30(-2.16%)
Aug 07, 2007 13.68 14.20 13.40 13.87 252,210 +0.02(+0.14%)
Aug 06, 2007 13.66 14.00 13.11 13.85 530,999 +0.34(+2.52%)
Aug 03, 2007 13.48 14.00 13.32 13.51 748,843 -0.35(-2.53%)
Aug 02, 2007 14.01 15.08 13.48 13.86 3,746,153 +0.98(+7.61%)
Aug 01, 2007 12.32 13.16 11.97 12.88 424,038 +0.65(+5.31%)
Jul 31, 2007 12.14 12.60 11.95 12.23 286,203 +0.01(+0.08%)
Jul 30, 2007 12.50 12.60 11.62 12.22 694,562 -0.24(-1.93%)
Jul 27, 2007 12.83 12.94 12.27 12.46 275,789 -0.37(-2.88%)
Jul 26, 2007 13.02 13.06 12.51 12.83 180,324 -0.14(-1.08%)
Jul 25, 2007 13.29 13.39 12.69 12.97 179,172 -0.11(-0.84%)
Jul 24, 2007 13.47 13.50 12.93 13.08 187,263 -0.30(-2.24%)
Jul 23, 2007 13.33 13.52 13.30 13.38 240,301 +0.26(+1.98%)
Jul 20, 2007 13.29 13.37 13.04 13.12 119,396 -0.34(-2.53%)
Jul 19, 2007 13.36 13.55 13.32 13.46 145,203 -0.02(-0.15%)
Jul 18, 2007 13.55 13.55 13.06 13.48 395,733 -0.12(-0.88%)
Jul 17, 2007 12.89 13.60 12.89 13.60 529,919 +0.60(+4.62%)
Jul 16, 2007 13.25 13.29 12.99 13.00 741,475 -0.26(-1.96%)
Jul 13, 2007 13.20 13.30 12.91 13.26 344,282 +0.06(+0.45%)
Jul 12, 2007 13.19 13.23 13.05 13.20 293,517 +0.18(+1.38%)
Jul 11, 2007 12.70 13.23 12.70 13.02 958,138 +0.23(+1.80%)
Jul 10, 2007 12.75 12.82 12.52 12.79 240,738 +0.11(+0.87%)
Jul 09, 2007 12.52 12.78 12.30 12.68 387,899 +0.09(+0.71%)
Jul 06, 2007 12.71 12.90 12.37 12.59 192,721 -0.12(-0.94%)
Jul 05, 2007 12.23 12.77 12.23 12.71 344,974 +0.41(+3.33%)
Jul 03, 2007 11.75 12.31 11.75 12.30 439,051 +0.69(+5.94%)
Jul 02, 2007 11.19 11.75 11.18 11.61 290,084 +0.54(+4.83%)
Jun 29, 2007 10.79 11.53 10.77 11.07 617,856 +0.33(+3.12%)
Jun 28, 2007 10.44 10.80 10.44 10.74 275,516 +0.26(+2.48%)
Jun 27, 2007 10.30 10.59 10.30 10.48 77,162 +0.13(+1.26%)
Jun 26, 2007 10.34 10.46 10.16 10.35 102,211 +0.02(+0.19%)
Jun 25, 2007 10.30 10.34 10.27 10.33 39,357 -0.02(-0.19%)
Jun 22, 2007 10.50 10.50 10.30 10.35 66,963 -0.12(-1.15%)
Jun 21, 2007 10.14 10.50 10.13 10.47 276,218 +0.35(+3.46%)
Jun 20, 2007 10.11 10.28 10.11 10.12 78,000 -0.06(-0.59%)
Jun 19, 2007 10.15 10.36 10.11 10.18 57,800 +0.02(+0.20%)
Jun 18, 2007 10.31 10.53 10.15 10.16 71,100 -0.23(-2.21%)
Jun 15, 2007 10.54 10.54 10.38 10.39 300,500 -0.05(-0.48%)
Jun 14, 2007 10.15 10.50 10.15 10.44 211,800 +0.19(+1.85%)
Jun 13, 2007 10.25 10.25 10.11 10.25 27,600 +0.09(+0.89%)
Jun 12, 2007 10.34 10.34 10.10 10.16 46,600 -0.11(-1.07%)
Jun 11, 2007 10.29 10.54 10.18 10.27 67,226 -0.13(-1.25%)
Jun 08, 2007 9.930 10.51 9.930 10.40 405,709 +0.26(+2.56%)
Jun 07, 2007 10.55 10.58 10.00 10.14 194,968 -0.42(-3.98%)
Jun 06, 2007 10.57 10.61 9.900 10.56 650,225 -0.13(-1.22%)
Jun 05, 2007 10.49 10.86 10.44 10.69 575,398 +0.20(+1.91%)
Jun 04, 2007 10.74 10.86 10.35 10.49 196,199 -0.02(-0.19%)
Jun 01, 2007 10.69 10.80 10.50 10.51 156,925 -0.07(-0.66%)
May 31, 2007 10.30 10.70 10.30 10.58 305,805 +0.23(+2.22%)
May 30, 2007 10.50 10.60 10.30 10.35 268,479 +0.24(+2.37%)
May 29, 2007 10.20 10.22 10.00 10.11 74,369 -0.01(-0.10%)
May 25, 2007 10.50 10.61 10.08 10.12 127,353 -0.43(-4.08%)
May 24, 2007 10.76 10.84 10.51 10.55 108,205 -0.20(-1.86%)
May 23, 2007 10.95 10.95 10.67 10.75 145,465 -0.20(-1.83%)
May 22, 2007 10.69 10.96 10.60 10.95 219,954 +0.30(+2.82%)
May 21, 2007 10.27 10.80 10.27 10.65 697,485 +0.45(+4.41%)
May 18, 2007 10.05 10.25 9.900 10.20 195,499 +0.11(+1.09%)
May 17, 2007 9.720 10.32 9.690 10.09 267,630 +0.37(+3.81%)
May 16, 2007 9.920 9.920 9.450 9.720 294,371 -0.49(-4.80%)
May 15, 2007 10.35 10.50 10.20 10.21 104,292 -0.17(-1.64%)
May 14, 2007 10.45 10.65 10.35 10.38 94,572 -0.14(-1.38%)
May 11, 2007 10.65 10.79 10.11 10.53 144,867 -0.20(-1.82%)
May 10, 2007 10.88 10.98 10.72 10.72 78,073 -0.26(-2.37%)
May 09, 2007 10.80 10.99 10.66 10.98 92,525 +0.06(+0.55%)
May 08, 2007 10.61 11.00 10.45 10.92 166,446 +0.17(+1.58%)
May 07, 2007 10.80 10.99 10.70 10.75 115,403 -0.15(-1.38%)
May 04, 2007 10.41 10.93 10.37 10.90 260,006 +0.42(+4.01%)
May 03, 2007 10.36 10.70 10.29 10.48 639,730 +0.46(+4.59%)
May 02, 2007 10.14 10.60 9.990 10.02 327,423 -0.18(-1.76%)
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.