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, 2009 4.100 4.400 4.050 4.370 220,179 +0.23(+5.56%)
Apr 29, 2009 3.910 4.140 3.910 4.140 189,222 +0.25(+6.43%)
Apr 28, 2009 3.850 3.890 3.720 3.890 112,267 +0.06(+1.57%)
Apr 27, 2009 3.900 3.970 3.740 3.830 123,420 -0.17(-4.25%)
Apr 24, 2009 3.750 4.000 3.690 4.000 105,613 +0.22(+5.82%)
Apr 23, 2009 3.640 3.790 3.640 3.780 25,506 +0.13(+3.56%)
Apr 22, 2009 3.650 3.770 3.640 3.650 64,846 -0.09(-2.41%)
Apr 21, 2009 3.500 3.770 3.500 3.740 102,403 +0.16(+4.47%)
Apr 20, 2009 3.800 3.800 3.320 3.580 167,162 -0.02(-0.56%)
Apr 17, 2009 3.510 3.770 3.365 3.600 81,393 +0.10(+2.86%)
Apr 16, 2009 3.350 3.500 3.230 3.500 257,316 +0.14(+4.17%)
Apr 15, 2009 3.270 3.450 3.270 3.360 87,968 -0.02(-0.59%)
Apr 14, 2009 3.270 3.440 3.260 3.380 114,944 -0.01(-0.29%)
Apr 13, 2009 3.400 3.510 3.260 3.390 96,330 +0.02(+0.59%)
Apr 09, 2009 3.250 3.520 3.190 3.370 201,615 +0.12(+3.69%)
Apr 08, 2009 3.460 3.460 3.020 3.250 323,289 -0.10(-2.99%)
Apr 07, 2009 3.610 3.670 3.240 3.350 93,623 -0.23(-6.42%)
Apr 06, 2009 3.400 3.800 3.310 3.580 172,232 +0.02(+0.56%)
Apr 03, 2009 3.410 3.600 3.280 3.560 84,133 +0.21(+6.27%)
Apr 02, 2009 3.280 3.570 3.280 3.350 250,578 -0.04(-1.18%)
Apr 01, 2009 3.260 3.490 3.180 3.390 112,537 -0.03(-0.88%)
Mar 31, 2009 3.200 3.500 3.150 3.420 108,292 +0.17(+5.23%)
Mar 30, 2009 3.390 3.390 3.150 3.250 121,436 -0.22(-6.34%)
Mar 26, 2009 3.250 3.480 3.240 3.470 125,044 +0.20(+6.12%)
Mar 25, 2009 3.390 3.490 3.160 3.270 57,349 +0.02(+0.62%)
Mar 24, 2009 3.250 3.380 3.250 3.250 42,936 -0.10(-2.99%)
Mar 23, 2009 3.270 3.440 3.180 3.350 111,096 +0.09(+2.76%)
Mar 20, 2009 3.190 3.270 2.910 3.260 155,049 +0.12(+3.82%)
Mar 19, 2009 3.200 3.250 3.100 3.140 62,162 -0.06(-1.88%)
Mar 18, 2009 3.170 3.220 3.080 3.200 52,335 +0.09(+2.89%)
Mar 17, 2009 3.120 3.150 3.030 3.110 71,585 +0.19(+6.51%)
Mar 16, 2009 3.100 3.130 2.900 2.920 175,119 -0.05(-1.68%)
Mar 13, 2009 2.980 3.020 2.900 2.970 46,692 +0.19(+6.83%)
Mar 12, 2009 2.660 2.970 2.540 2.780 88,863 +0.05(+1.83%)
Mar 11, 2009 2.620 2.730 2.620 2.730 33,213 +0.26(+10.53%)
Mar 10, 2009 2.350 2.630 2.350 2.470 33,473 +0.11(+4.66%)
Mar 09, 2009 2.520 2.570 2.350 2.360 37,335 -0.22(-8.53%)
Mar 06, 2009 2.470 2.630 2.470 2.580 85,588 +0.07(+2.79%)
Mar 05, 2009 2.540 2.540 2.340 2.510 121,585 -0.01(-0.40%)
Mar 04, 2009 2.340 2.650 2.340 2.520 81,380 +0.22(+9.57%)
Mar 02, 2009 2.390 2.450 2.180 2.300 40,074 -0.02(-0.86%)
Feb 27, 2009 2.320 2.440 2.320 2.320 51,767 -0.11(-4.53%)
Feb 26, 2009 2.380 2.440 2.330 2.430 54,845 +0.06(+2.53%)
Feb 25, 2009 2.670 2.670 2.280 2.370 21,115 -0.03(-1.25%)
Feb 24, 2009 2.250 2.460 2.250 2.400 33,428 +0.32(+15.38%)
Feb 23, 2009 2.400 2.400 2.080 2.080 240,547 -0.38(-15.45%)
Feb 20, 2009 2.630 2.740 2.460 2.460 132,076 -0.24(-8.89%)
Feb 19, 2009 2.800 2.800 2.680 2.700 25,848 +0.00(+0.00%)
Feb 18, 2009 2.720 2.810 2.530 2.700 18,950 -0.06(-2.17%)
Feb 17, 2009 2.630 2.850 2.630 2.760 99,103 -0.07(-2.47%)
Feb 13, 2009 2.760 2.910 2.760 2.830 39,250 +0.08(+2.91%)
Feb 12, 2009 2.840 2.870 2.630 2.750 42,457 +0.05(+1.85%)
Feb 11, 2009 2.830 2.830 2.580 2.700 181,322 -0.07(-2.53%)
Feb 10, 2009 2.930 3.120 2.710 2.770 467,270 -0.26(-8.58%)
Feb 09, 2009 2.960 3.060 2.884 3.030 99,569 +0.03(+1.00%)
Feb 06, 2009 2.770 3.010 2.750 3.000 219,320 +0.33(+12.36%)
Feb 05, 2009 2.460 2.750 2.270 2.670 168,904 +0.21(+8.54%)
Feb 04, 2009 2.490 2.490 2.370 2.460 232,805 +0.01(+0.41%)
Feb 03, 2009 2.420 2.470 2.350 2.450 567,034 +0.05(+2.08%)
Feb 02, 2009 2.300 2.400 2.300 2.400 42,699 +0.10(+4.35%)
Jan 30, 2009 2.470 2.480 2.280 2.300 209,232 -0.09(-3.77%)
Jan 29, 2009 2.430 2.440 2.350 2.390 83,876 -0.06(-2.45%)
Jan 28, 2009 2.430 2.450 2.400 2.450 21,972 +0.06(+2.51%)
Jan 27, 2009 2.330 2.430 2.230 2.390 24,150 +0.07(+3.02%)
Jan 26, 2009 2.140 2.330 2.140 2.320 96,170 +0.18(+8.41%)
Jan 23, 2009 1.970 2.180 1.970 2.140 209,644 +0.12(+5.94%)
Jan 22, 2009 2.080 2.150 2.020 2.020 130,943 -0.12(-5.61%)
Jan 21, 2009 1.980 2.170 1.960 2.140 48,809 +0.16(+8.09%)
Jan 20, 2009 2.150 2.280 1.960 1.980 236,377 -0.20(-9.17%)
Jan 16, 2009 2.250 2.250 2.150 2.180 50,267 +0.03(+1.40%)
Jan 15, 2009 2.280 2.280 2.030 2.150 109,366 +0.05(+2.38%)
Jan 14, 2009 2.210 2.310 2.080 2.100 105,340 -0.18(-7.89%)
Jan 13, 2009 2.350 2.370 2.160 2.280 379,134 -0.02(-0.87%)
Jan 12, 2009 2.580 2.580 2.240 2.300 99,817 -0.16(-6.50%)
Jan 09, 2009 2.640 2.700 2.450 2.460 137,176 -0.16(-6.11%)
Jan 08, 2009 2.590 2.670 2.460 2.620 571,522 +0.14(+5.65%)
Jan 07, 2009 2.580 2.580 2.220 2.480 462,134 -0.16(-6.06%)
Jan 06, 2009 2.480 2.640 2.430 2.640 588,070 +0.22(+9.09%)
Jan 05, 2009 2.330 2.480 2.300 2.420 367,694 +0.17(+7.56%)
Jan 02, 2009 2.120 2.400 1.980 2.250 628,205 +0.29(+14.80%)
Dec 31, 2008 1.920 2.020 1.850 1.960 575,054 -0.01(-0.51%)
Dec 30, 2008 1.850 1.970 1.800 1.970 195,000 +0.14(+7.65%)
Dec 29, 2008 1.900 2.000 1.830 1.830 46,504 -0.07(-3.68%)
Dec 26, 2008 1.920 2.100 1.880 1.900 627,358 -0.04(-2.06%)
Dec 24, 2008 1.880 2.050 1.880 1.940 68,046 -0.01(-0.51%)
Dec 23, 2008 2.020 2.070 1.780 1.950 1,226,232 -0.05(-2.50%)
Dec 22, 2008 1.980 2.080 1.770 2.000 1,238,845 -0.01(-0.50%)
Dec 19, 2008 2.050 2.090 1.960 2.010 204,681 -0.04(-1.95%)
Dec 18, 2008 2.120 2.260 1.950 2.050 514,730 -0.14(-6.39%)
Dec 17, 2008 2.300 2.480 2.080 2.190 353,479 -0.11(-4.78%)
Dec 16, 2008 2.450 2.450 2.225 2.300 276,797 -0.12(-4.96%)
Dec 15, 2008 2.300 2.542 2.300 2.420 113,316 -0.15(-5.84%)
Dec 12, 2008 2.220 2.570 2.220 2.570 131,987 +0.21(+8.90%)
Dec 11, 2008 2.450 2.450 2.270 2.360 49,363 -0.09(-3.67%)
Dec 10, 2008 2.290 2.460 2.290 2.450 105,799 +0.17(+7.46%)
Dec 09, 2008 2.300 2.490 2.210 2.280 206,911 -0.03(-1.30%)
Dec 08, 2008 2.430 2.470 2.310 2.310 189,509 -0.04(-1.70%)
Dec 05, 2008 2.300 2.360 2.160 2.350 113,303 +0.15(+6.82%)
Dec 04, 2008 2.240 2.420 2.180 2.200 48,873 -0.15(-6.38%)
Dec 03, 2008 2.270 2.430 2.060 2.350 119,071 +0.15(+6.82%)
Dec 02, 2008 2.490 2.490 2.150 2.200 71,719 -0.09(-3.93%)
Dec 01, 2008 2.580 2.650 2.110 2.290 97,702 -0.32(-12.26%)
Nov 28, 2008 2.400 2.610 2.290 2.610 82,067 +0.20(+8.30%)
Nov 26, 2008 1.950 2.420 1.950 2.410 376,579 +0.41(+20.50%)
Nov 25, 2008 2.120 2.120 2.000 2.000 73,137 -0.05(-2.44%)
Nov 24, 2008 2.060 2.160 2.000 2.050 296,367 -0.05(-2.38%)
Nov 21, 2008 2.060 2.110 1.870 2.100 382,969 +0.12(+6.06%)
Nov 20, 2008 2.110 2.120 1.960 1.980 189,449 -0.13(-6.16%)
Nov 19, 2008 2.130 2.220 2.100 2.110 64,736 -0.02(-0.94%)
Nov 18, 2008 2.270 2.300 2.050 2.130 160,745 -0.13(-5.75%)
Nov 17, 2008 2.210 2.430 2.200 2.260 220,705 -0.07(-3.00%)
Nov 14, 2008 2.400 2.400 2.230 2.330 212,764 -0.01(-0.43%)
Nov 13, 2008 2.240 2.710 2.010 2.340 1,026,125 +0.16(+7.34%)
Nov 12, 2008 2.350 2.350 2.140 2.180 741,390 -0.19(-8.02%)
Nov 11, 2008 2.550 2.560 2.320 2.370 113,152 -0.13(-5.20%)
Nov 10, 2008 2.770 2.790 2.410 2.500 350,641 -0.15(-5.66%)
Nov 07, 2008 2.650 2.840 2.640 2.650 481,526 +0.01(+0.38%)
Nov 06, 2008 2.970 2.990 2.450 2.640 594,209 -0.30(-10.20%)
Nov 05, 2008 3.100 3.150 2.940 2.940 90,442 -0.15(-4.85%)
Nov 04, 2008 3.100 3.160 3.000 3.090 392,989 +0.00(+0.00%)
Nov 03, 2008 3.150 3.190 3.060 3.090 287,996 -0.02(-0.64%)
Oct 31, 2008 2.980 3.150 2.930 3.110 530,481 +0.12(+4.01%)
Oct 30, 2008 2.690 3.070 2.680 2.990 1,481,371 +0.40(+15.44%)
Oct 29, 2008 2.420 2.620 2.420 2.590 360,204 +0.19(+7.92%)
Oct 28, 2008 2.590 2.850 2.200 2.400 608,811 -0.17(-6.61%)
Oct 27, 2008 2.730 2.800 2.540 2.570 107,145 -0.18(-6.55%)
Oct 24, 2008 2.770 2.840 2.570 2.750 375,177 -0.15(-5.17%)
Oct 23, 2008 3.090 3.150 2.800 2.900 182,589 -0.17(-5.54%)
Oct 22, 2008 3.110 3.450 2.950 3.070 147,686 -0.12(-3.76%)
Oct 21, 2008 3.300 3.430 3.030 3.190 176,087 -0.14(-4.20%)
Oct 20, 2008 3.240 3.420 3.210 3.330 37,998 +0.19(+6.05%)
Oct 17, 2008 2.960 3.250 2.960 3.140 241,684 +0.00(+0.00%)
Oct 16, 2008 3.070 3.350 2.900 3.140 348,329 +0.09(+2.95%)
Oct 15, 2008 3.270 3.270 2.980 3.050 151,838 -0.20(-6.15%)
Oct 14, 2008 3.530 3.600 3.010 3.250 571,784 -0.28(-7.93%)
Oct 13, 2008 3.590 3.590 3.200 3.530 221,394 +0.64(+22.15%)
Oct 10, 2008 2.670 3.000 2.620 2.890 490,575 +0.09(+3.21%)
Oct 09, 2008 3.030 3.450 2.610 2.800 324,281 -0.22(-7.28%)
Oct 08, 2008 2.980 3.030 2.950 3.020 335,396 +0.09(+3.07%)
Oct 07, 2008 3.040 3.160 2.900 2.930 145,095 -0.10(-3.30%)
Oct 06, 2008 3.130 3.350 2.900 3.030 271,598 -0.07(-2.26%)
Oct 03, 2008 3.380 3.430 3.100 3.100 423,505 -0.25(-7.46%)
Oct 02, 2008 3.600 3.740 3.260 3.350 367,419 -0.21(-5.90%)
Oct 01, 2008 3.680 3.770 3.380 3.560 143,410 -0.07(-1.93%)
Sep 30, 2008 3.510 3.650 3.320 3.630 356,738 +0.23(+6.76%)
Sep 29, 2008 3.720 3.760 3.400 3.400 286,810 -0.31(-8.36%)
Sep 26, 2008 3.950 3.950 3.640 3.710 414,980 -0.26(-6.55%)
Sep 25, 2008 3.990 4.000 3.890 3.970 140,357 +0.07(+1.79%)
Sep 24, 2008 4.010 4.020 3.900 3.900 81,647 -0.10(-2.50%)
Sep 23, 2008 3.990 4.120 3.980 4.000 108,887 -0.02(-0.50%)
Sep 22, 2008 4.160 4.220 3.990 4.020 181,785 -0.08(-1.95%)
Sep 19, 2008 4.230 4.420 4.100 4.100 332,143 +0.02(+0.49%)
Sep 18, 2008 3.980 4.100 3.650 4.080 371,593 +0.08(+2.00%)
Sep 17, 2008 3.990 4.080 3.970 4.000 319,025 -0.08(-1.96%)
Sep 16, 2008 4.030 4.080 3.980 4.080 483,998 +0.06(+1.49%)
Sep 15, 2008 4.110 4.250 3.990 4.020 832,007 -0.18(-4.29%)
Sep 12, 2008 3.950 4.290 3.950 4.200 1,195,104 +0.27(+6.87%)
Sep 11, 2008 4.030 4.030 3.910 3.930 470,626 -0.10(-2.48%)
Sep 10, 2008 4.110 4.130 3.960 4.030 290,660 +0.01(+0.25%)
Sep 09, 2008 4.350 4.420 3.920 4.020 365,010 -0.26(-6.07%)
Sep 08, 2008 4.900 4.910 4.260 4.280 248,016 -0.16(-3.60%)
Sep 05, 2008 4.700 4.790 4.400 4.440 737,294 -0.24(-5.13%)
Sep 04, 2008 4.990 4.990 4.530 4.680 334,781 -0.31(-6.21%)
Sep 03, 2008 5.040 5.060 4.930 4.990 129,346 -0.13(-2.54%)
Sep 02, 2008 5.350 5.350 5.070 5.120 170,671 -0.18(-3.40%)
Aug 29, 2008 5.270 5.360 5.230 5.300 131,225 +0.02(+0.38%)
Aug 28, 2008 5.340 5.340 5.240 5.280 90,087 +0.00(+0.00%)
Aug 27, 2008 5.250 5.289 5.230 5.280 85,366 +0.08(+1.54%)
Aug 26, 2008 5.350 5.350 5.180 5.200 195,022 -0.07(-1.33%)
Aug 25, 2008 5.350 5.480 5.200 5.270 130,571 -0.12(-2.14%)
Aug 22, 2008 5.390 5.500 5.250 5.385 172,402 +0.04(+0.84%)
Aug 21, 2008 5.350 5.360 5.170 5.340 140,709 +0.01(+0.19%)
Aug 20, 2008 5.210 5.470 5.210 5.330 280,214 +0.11(+2.11%)
Aug 19, 2008 5.360 5.360 5.170 5.220 439,355 -0.11(-2.06%)
Aug 18, 2008 5.280 5.380 5.200 5.330 408,828 +0.13(+2.50%)
Aug 15, 2008 5.220 5.360 5.150 5.200 233,041 -0.13(-2.44%)
Aug 14, 2008 5.230 5.360 5.195 5.330 256,421 +0.10(+1.91%)
Aug 13, 2008 5.200 5.240 5.040 5.230 260,389 +0.07(+1.36%)
Aug 12, 2008 5.250 5.279 5.020 5.160 276,504 -0.04(-0.77%)
Aug 11, 2008 5.150 5.310 5.100 5.200 325,715 +0.10(+1.96%)
Aug 08, 2008 4.950 5.120 4.915 5.100 436,053 +0.12(+2.41%)
Aug 07, 2008 4.950 5.090 4.850 4.980 333,330 -0.02(-0.40%)
Aug 06, 2008 4.910 5.100 4.900 5.000 265,189 +0.02(+0.40%)
Aug 05, 2008 5.000 5.030 4.880 4.980 339,744 +0.00(+0.00%)
Aug 04, 2008 4.950 5.050 4.940 4.980 279,725 +0.01(+0.20%)
Aug 01, 2008 5.090 5.180 4.820 4.970 508,180 -0.16(-3.12%)
Jul 31, 2008 5.000 5.380 4.970 5.130 850,003 +0.56(+12.25%)
Jul 30, 2008 4.670 4.690 4.540 4.570 496,487 +0.00(+0.00%)
Jul 29, 2008 4.570 5.000 4.330 4.570 683,607 -0.34(-6.92%)
Jul 28, 2008 5.080 5.190 4.650 4.910 577,800 -0.23(-4.47%)
Jul 25, 2008 5.160 5.255 5.100 5.140 166,433 -0.10(-1.91%)
Jul 24, 2008 5.400 5.420 5.160 5.240 258,681 -0.16(-2.96%)
Jul 23, 2008 5.390 5.420 5.270 5.400 550,585 +0.25(+4.85%)
Jul 22, 2008 5.380 5.380 5.100 5.150 583,140 -0.23(-4.28%)
Jul 21, 2008 5.670 5.690 5.340 5.380 602,564 +0.18(+3.46%)
Jul 18, 2008 5.410 5.410 5.170 5.200 269,609 -0.24(-4.41%)
Jul 17, 2008 5.310 5.440 5.160 5.440 419,094 +0.25(+4.82%)
Jul 16, 2008 5.270 5.300 4.870 5.190 733,216 -0.35(-6.32%)
Jul 15, 2008 5.490 5.700 5.270 5.540 208,840 +0.03(+0.54%)
Jul 14, 2008 5.560 5.800 5.500 5.510 131,552 -0.08(-1.43%)
Jul 11, 2008 5.700 5.701 5.550 5.590 171,309 -0.20(-3.45%)
Jul 10, 2008 6.050 6.139 5.710 5.790 134,639 -0.18(-3.02%)
Jul 09, 2008 6.380 6.380 5.960 5.970 117,040 -0.48(-7.44%)
Jul 08, 2008 6.220 6.450 6.030 6.450 105,161 +0.18(+2.87%)
Jul 07, 2008 6.240 6.350 6.170 6.270 223,118 +0.20(+3.38%)
Jul 04, 2008 6.380 6.430 6.000 6.065 151,280 +0.00(+0.00%)
Jul 03, 2008 6.380 6.430 6.000 6.065 151,280 -0.38(-5.97%)
Jul 02, 2008 6.450 6.640 6.270 6.450 171,447 -0.01(-0.15%)
Jul 01, 2008 6.580 6.610 6.320 6.460 191,046 -0.19(-2.86%)
Jun 30, 2008 6.950 6.950 6.610 6.650 248,772 -0.18(-2.64%)
Jun 27, 2008 6.830 7.260 6.270 6.830 1,143,170 -0.53(-7.20%)
Jun 26, 2008 7.580 7.580 7.350 7.360 178,851 -0.24(-3.16%)
Jun 25, 2008 7.520 7.650 7.483 7.600 249,177 +0.03(+0.40%)
Jun 24, 2008 7.620 7.740 7.530 7.570 93,028 -0.08(-1.05%)
Jun 23, 2008 7.950 7.950 7.620 7.650 56,635 -0.30(-3.77%)
Jun 20, 2008 8.000 8.020 7.820 7.950 161,452 -0.05(-0.62%)
Jun 19, 2008 7.950 8.080 7.890 8.000 178,544 +0.05(+0.63%)
Jun 18, 2008 7.760 7.950 7.760 7.950 178,565 +0.15(+1.92%)
Jun 17, 2008 7.660 7.820 7.600 7.800 309,981 +0.15(+1.96%)
Jun 16, 2008 7.780 7.880 7.520 7.650 273,688 -0.11(-1.42%)
Jun 13, 2008 7.540 7.800 7.540 7.760 361,733 +0.20(+2.65%)
Jun 12, 2008 7.590 7.640 7.370 7.560 462,647 -0.06(-0.79%)
Jun 11, 2008 8.000 8.120 7.480 7.620 467,973 -0.38(-4.75%)
Jun 10, 2008 8.110 8.450 7.940 8.000 190,592 -0.40(-4.76%)
Jun 09, 2008 8.500 8.600 8.300 8.400 203,055 -0.10(-1.18%)
Jun 06, 2008 8.480 8.560 8.470 8.500 126,335 -0.04(-0.47%)
Jun 05, 2008 8.630 8.630 8.430 8.540 490,904 -0.02(-0.23%)
Jun 04, 2008 8.600 8.710 8.390 8.560 189,979 +0.04(+0.47%)
Jun 03, 2008 8.710 8.860 8.480 8.520 474,261 -0.12(-1.39%)
Jun 02, 2008 8.920 9.000 8.520 8.640 171,446 -0.32(-3.57%)
May 30, 2008 9.130 9.130 8.960 8.960 151,379 -0.11(-1.21%)
May 29, 2008 9.150 9.150 8.980 9.070 99,336 -0.08(-0.87%)
May 28, 2008 9.200 9.250 8.930 9.150 181,160 -0.02(-0.22%)
May 27, 2008 8.850 9.170 8.850 9.170 156,431 +0.28(+3.15%)
May 26, 2008 8.900 9.020 8.560 8.890 135,609 +0.00(+0.00%)
May 23, 2008 8.900 9.020 8.560 8.890 135,609 -0.01(-0.11%)
May 22, 2008 8.990 9.000 8.580 8.900 178,200 -0.07(-0.78%)
May 21, 2008 9.030 9.220 8.750 8.970 122,408 -0.01(-0.11%)
May 20, 2008 9.384 9.384 8.800 8.980 161,565 -0.42(-4.47%)
May 19, 2008 9.540 9.750 9.260 9.400 202,129 +0.15(+1.62%)
May 16, 2008 9.360 9.430 9.070 9.250 114,672 -0.17(-1.80%)
May 15, 2008 9.200 9.420 8.974 9.420 436,963 +0.23(+2.50%)
May 14, 2008 9.080 9.280 9.070 9.190 69,873 +0.12(+1.32%)
May 13, 2008 9.120 9.260 8.990 9.070 231,473 +0.04(+0.44%)
May 12, 2008 8.850 9.180 8.814 9.030 122,005 +0.17(+1.92%)
May 09, 2008 8.850 8.970 8.700 8.860 145,939 -0.02(-0.23%)
May 08, 2008 8.930 9.120 8.820 8.880 128,406 -0.12(-1.33%)
May 07, 2008 9.250 9.330 8.890 9.000 166,442 -0.17(-1.85%)
May 06, 2008 8.950 9.260 8.950 9.170 95,669 +0.17(+1.89%)
May 05, 2008 9.010 9.220 8.770 9.000 174,825 -0.04(-0.44%)
May 02, 2008 9.200 9.200 8.850 9.040 289,122 +0.02(+0.22%)
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.