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 (%)
Apr 30, 2015 6.910 7.030 6.900 7.010 78,455 -0.04(-0.57%)
Apr 29, 2015 7.050 7.090 7.000 7.050 50,308 -0.01(-0.14%)
Apr 28, 2015 7.100 7.100 7.060 7.060 47,294 -0.04(-0.56%)
Apr 27, 2015 7.100 7.140 7.050 7.100 51,716 +0.01(+0.14%)
Apr 24, 2015 6.980 7.110 6.980 7.090 118,926 +0.07(+1.00%)
Apr 23, 2015 6.990 7.080 6.945 7.020 47,908 +0.00(+0.00%)
Apr 22, 2015 6.850 7.020 6.850 7.020 28,008 +0.13(+1.89%)
Apr 21, 2015 6.800 6.950 6.800 6.890 26,987 -0.01(-0.14%)
Apr 20, 2015 7.130 7.250 6.700 6.900 583,171 -0.23(-3.23%)
Apr 17, 2015 6.900 7.180 6.900 7.130 90,139 +0.19(+2.74%)
Apr 16, 2015 6.580 7.026 6.550 6.940 194,944 +0.56(+8.78%)
Apr 15, 2015 6.380 6.446 6.260 6.380 8,832 -0.01(-0.16%)
Apr 14, 2015 6.340 6.400 6.280 6.390 28,590 +0.07(+1.11%)
Apr 13, 2015 6.390 6.400 6.250 6.320 6,662 -0.08(-1.25%)
Apr 10, 2015 6.340 6.410 6.250 6.400 15,265 +0.03(+0.47%)
Apr 09, 2015 6.420 6.450 6.300 6.370 9,651 -0.07(-1.09%)
Apr 08, 2015 6.451 6.451 6.400 6.440 8,360 -0.06(-0.92%)
Apr 07, 2015 6.450 6.510 6.425 6.500 14,338 +0.06(+0.93%)
Apr 06, 2015 6.520 6.520 6.330 6.440 31,722 -0.11(-1.68%)
Apr 02, 2015 6.500 6.550 6.550 6.550 38,800 +0.08(+1.21%)
Apr 01, 2015 6.340 6.560 6.250 6.472 36,776 +0.10(+1.60%)
Mar 31, 2015 6.260 6.370 6.250 6.370 13,411 -0.02(-0.31%)
Mar 30, 2015 6.250 6.390 6.210 6.390 6,205 +0.12(+1.91%)
Mar 27, 2015 6.290 6.290 6.060 6.270 9,625 -0.01(-0.16%)
Mar 26, 2015 6.060 6.280 6.010 6.280 10,598 +0.18(+2.95%)
Mar 25, 2015 6.150 6.200 6.090 6.100 12,202 -0.10(-1.61%)
Mar 24, 2015 6.070 6.200 6.030 6.200 18,713 +0.15(+2.48%)
Mar 23, 2015 6.140 6.140 6.000 6.050 12,990 +0.10(+1.68%)
Mar 20, 2015 6.150 6.150 5.900 5.950 10,794 -0.19(-3.09%)
Mar 19, 2015 6.010 6.140 6.010 6.140 27,696 +0.05(+0.82%)
Mar 18, 2015 6.220 6.220 6.010 6.090 1,585 +0.00(+0.00%)
Mar 17, 2015 6.060 6.220 6.060 6.090 3,172 +0.04(+0.66%)
Mar 16, 2015 6.160 6.160 6.000 6.050 10,440 -0.19(-3.04%)
Mar 13, 2015 6.010 6.280 5.920 6.240 37,288 +0.34(+5.76%)
Mar 12, 2015 6.386 6.386 5.840 5.900 15,484 +0.00(+0.00%)
Mar 11, 2015 6.060 6.140 5.900 5.900 41,177 -0.05(-0.84%)
Mar 10, 2015 6.200 6.400 5.910 5.950 62,331 -0.25(-4.03%)
Mar 09, 2015 6.380 6.420 6.200 6.200 49,797 -0.19(-2.97%)
Mar 06, 2015 6.200 6.634 6.200 6.390 28,554 -0.06(-0.93%)
Mar 05, 2015 6.430 6.560 6.430 6.450 19,650 +0.00(+0.00%)
Mar 04, 2015 6.540 6.540 6.415 6.450 11,674 -0.09(-1.38%)
Mar 03, 2015 6.520 6.630 6.410 6.540 7,169 -0.01(-0.15%)
Mar 02, 2015 6.600 6.600 6.420 6.550 17,134 +0.10(+1.55%)
Feb 27, 2015 6.650 6.650 6.400 6.450 10,421 -0.01(-0.15%)
Feb 26, 2015 6.350 6.768 6.350 6.460 16,234 +0.10(+1.57%)
Feb 25, 2015 6.550 6.648 6.240 6.360 29,514 -0.34(-5.05%)
Feb 24, 2015 6.890 6.890 6.540 6.698 9,995 +0.10(+1.48%)
Feb 23, 2015 6.700 6.750 6.510 6.600 13,339 -0.13(-1.93%)
Feb 20, 2015 6.870 6.910 6.690 6.730 9,657 -0.23(-3.30%)
Feb 19, 2015 6.960 6.960 6.810 6.960 23,659 +0.09(+1.31%)
Feb 18, 2015 6.890 6.950 6.830 6.870 10,992 -0.05(-0.72%)
Feb 17, 2015 6.951 6.980 6.900 6.920 8,242 +0.02(+0.29%)
Feb 13, 2015 7.070 6.900 6.900 6.900 10,500 -0.15(-2.13%)
Feb 12, 2015 7.090 7.090 6.980 7.050 2,543 +0.03(+0.43%)
Feb 11, 2015 7.080 7.240 6.910 7.020 7,833 -0.05(-0.71%)
Feb 10, 2015 7.480 7.480 6.900 7.070 19,346 -0.33(-4.46%)
Feb 09, 2015 6.875 7.400 6.875 7.400 20,627 +0.39(+5.56%)
Feb 06, 2015 6.950 7.080 6.860 7.010 31,292 +0.09(+1.30%)
Feb 05, 2015 6.640 6.920 6.640 6.920 52,706 +0.27(+4.06%)
Feb 04, 2015 6.669 6.676 6.600 6.650 9,784 +0.03(+0.45%)
Feb 03, 2015 6.660 6.740 6.550 6.620 18,881 +0.00(+0.08%)
Feb 02, 2015 6.520 6.670 6.500 6.615 28,480 +0.03(+0.38%)
Jan 30, 2015 6.610 6.645 6.511 6.590 23,645 -0.02(-0.30%)
Jan 29, 2015 6.560 6.710 6.510 6.610 12,775 -0.04(-0.60%)
Jan 28, 2015 6.550 6.749 6.500 6.650 41,345 +0.18(+2.78%)
Jan 27, 2015 6.420 6.570 6.200 6.470 47,550 +0.09(+1.41%)
Jan 26, 2015 6.082 6.400 6.060 6.380 37,285 +0.32(+5.28%)
Jan 23, 2015 6.050 6.100 6.030 6.060 2,682 +0.04(+0.66%)
Jan 22, 2015 6.200 6.320 6.000 6.020 92,497 -0.19(-3.06%)
Jan 21, 2015 6.360 6.360 6.200 6.210 13,017 -0.05(-0.80%)
Jan 20, 2015 6.340 6.340 6.100 6.260 59,843 -0.09(-1.42%)
Jan 16, 2015 6.090 6.410 6.090 6.350 63,123 +0.21(+3.50%)
Jan 15, 2015 6.370 6.370 6.130 6.135 25,888 -0.07(-1.05%)
Jan 14, 2015 6.140 6.300 6.130 6.200 69,365 +0.08(+1.31%)
Jan 13, 2015 6.150 6.340 6.090 6.120 7,017 -0.04(-0.65%)
Jan 12, 2015 6.430 6.430 6.150 6.160 25,835 -0.23(-3.60%)
Jan 09, 2015 6.400 6.480 6.330 6.390 10,206 -0.08(-1.24%)
Jan 08, 2015 6.410 6.690 6.310 6.470 6,657 +0.13(+2.05%)
Jan 07, 2015 6.500 6.500 6.340 6.340 14,702 -0.17(-2.61%)
Jan 06, 2015 6.510 6.700 6.400 6.510 17,470 -0.01(-0.15%)
Jan 05, 2015 6.531 6.638 6.400 6.520 20,248 -0.14(-2.10%)
Jan 02, 2015 6.690 6.690 6.510 6.660 14,252 -0.03(-0.45%)
Dec 31, 2014 6.610 6.690 6.690 6.690 18,300 +0.00(+0.00%)
Dec 30, 2014 6.610 6.690 6.580 6.690 5,459 +0.08(+1.21%)
Dec 29, 2014 6.520 6.790 6.520 6.610 6,629 +0.02(+0.30%)
Dec 26, 2014 6.710 6.710 6.550 6.590 1,984 +0.00(+0.00%)
Dec 24, 2014 6.420 6.590 6.590 6.590 6,300 +0.23(+3.62%)
Dec 23, 2014 6.510 6.510 6.220 6.360 1,448 -0.08(-1.24%)
Dec 22, 2014 6.340 6.580 6.340 6.440 38,927 +0.14(+2.22%)
Dec 19, 2014 6.390 6.440 6.300 6.300 9,228 -0.09(-1.41%)
Dec 18, 2014 6.590 6.590 6.350 6.390 11,454 -0.01(-0.16%)
Dec 17, 2014 6.290 6.500 6.260 6.400 18,175 +0.30(+4.92%)
Dec 16, 2014 6.350 6.400 6.090 6.100 10,233 -0.14(-2.24%)
Dec 15, 2014 6.270 6.660 6.100 6.240 31,275 +0.21(+3.48%)
Dec 12, 2014 6.710 6.769 6.000 6.030 54,385 -0.74(-10.93%)
Dec 11, 2014 6.620 6.870 6.230 6.770 31,253 +0.29(+4.48%)
Dec 10, 2014 6.450 6.760 6.160 6.480 14,797 +0.21(+3.35%)
Dec 09, 2014 6.530 6.870 6.050 6.270 25,050 -0.24(-3.69%)
Dec 08, 2014 6.580 6.680 6.411 6.510 8,315 -0.18(-2.69%)
Dec 05, 2014 6.550 6.690 6.350 6.690 27,751 +0.25(+3.88%)
Dec 04, 2014 6.440 6.700 6.410 6.440 20,994 -0.10(-1.53%)
Dec 03, 2014 6.700 6.700 6.440 6.540 14,659 -0.07(-1.06%)
Dec 02, 2014 6.630 6.710 6.230 6.610 20,970 +0.15(+2.32%)
Dec 01, 2014 6.490 6.700 6.340 6.460 45,891 -0.02(-0.31%)
Nov 28, 2014 6.440 6.480 6.200 6.480 13,196 +0.04(+0.62%)
Nov 26, 2014 6.530 6.440 6.440 6.440 11,800 +0.11(+1.74%)
Nov 25, 2014 6.280 6.660 6.250 6.330 17,055 -0.04(-0.63%)
Nov 24, 2014 6.230 6.390 6.100 6.370 18,587 +0.05(+0.79%)
Nov 21, 2014 6.000 6.450 6.000 6.320 23,295 +0.29(+4.81%)
Nov 20, 2014 6.040 6.390 6.000 6.030 34,789 +0.05(+0.84%)
Nov 19, 2014 6.140 6.140 5.894 5.980 66,874 -0.11(-1.81%)
Nov 18, 2014 6.200 6.330 6.050 6.090 132,310 -0.08(-1.22%)
Nov 17, 2014 6.240 6.260 6.060 6.165 38,403 -0.18(-2.91%)
Nov 14, 2014 6.490 6.595 6.200 6.350 37,988 -0.14(-2.16%)
Nov 13, 2014 6.950 7.070 6.270 6.490 18,813 -0.11(-1.67%)
Nov 12, 2014 6.570 6.640 6.380 6.600 44,570 -0.10(-1.49%)
Nov 11, 2014 6.370 6.710 6.350 6.700 63,873 +0.30(+4.69%)
Nov 10, 2014 6.550 6.565 6.160 6.400 86,255 -0.14(-2.14%)
Nov 07, 2014 6.590 6.790 6.270 6.540 103,161 -0.40(-5.76%)
Nov 06, 2014 7.210 7.420 6.640 6.940 141,498 -0.19(-2.66%)
Nov 05, 2014 7.480 7.480 7.060 7.130 124,089 -0.29(-3.91%)
Nov 04, 2014 7.700 7.700 7.420 7.420 19,321 -0.11(-1.46%)
Nov 03, 2014 7.600 7.700 7.390 7.530 47,248 +0.03(+0.40%)
Oct 31, 2014 7.490 7.580 7.250 7.500 53,046 +0.10(+1.35%)
Oct 30, 2014 7.510 7.720 7.310 7.400 15,719 -0.20(-2.63%)
Oct 29, 2014 7.740 7.840 7.430 7.600 11,322 -0.10(-1.30%)
Oct 28, 2014 7.130 7.880 7.130 7.700 86,789 +0.44(+6.06%)
Oct 27, 2014 7.190 7.240 7.240 7.260 34,710 +0.02(+0.28%)
Oct 24, 2014 7.370 7.390 7.160 7.240 36,061 -0.13(-1.76%)
Oct 23, 2014 7.000 7.400 7.000 7.370 10,322 +0.36(+5.14%)
Oct 22, 2014 7.060 7.150 7.000 7.010 69,339 -0.05(-0.71%)
Oct 21, 2014 7.000 7.130 6.890 7.060 34,239 +0.17(+2.47%)
Oct 20, 2014 7.020 7.050 6.790 6.890 8,105 -0.08(-1.15%)
Oct 17, 2014 6.720 7.080 6.720 6.970 40,263 +0.40(+6.09%)
Oct 16, 2014 6.550 6.720 6.460 6.570 33,573 -0.08(-1.20%)
Oct 15, 2014 6.650 6.730 6.580 6.650 10,600 -0.05(-0.74%)
Oct 14, 2014 6.690 6.760 6.490 6.700 41,838 +0.05(+0.75%)
Oct 13, 2014 6.760 6.880 6.580 6.650 36,360 -0.20(-2.92%)
Oct 10, 2014 6.740 6.870 6.570 6.850 46,799 +0.07(+1.03%)
Oct 09, 2014 6.050 6.855 6.050 6.780 33,220 +0.45(+7.11%)
Oct 08, 2014 6.510 6.840 6.220 6.330 47,865 -0.17(-2.62%)
Oct 07, 2014 6.660 6.680 6.470 6.500 22,199 -0.19(-2.84%)
Oct 06, 2014 6.750 7.000 6.550 6.690 23,283 -0.10(-1.43%)
Oct 03, 2014 6.940 6.980 6.640 6.787 31,950 -0.21(-3.05%)
Oct 02, 2014 7.260 7.355 6.871 7.000 25,850 -0.34(-4.63%)
Oct 01, 2014 7.310 7.420 7.060 7.340 20,752 -0.05(-0.68%)
Sep 30, 2014 7.310 7.520 7.070 7.390 63,840 -0.07(-0.94%)
Sep 29, 2014 7.520 7.648 7.360 7.460 20,638 -0.08(-1.06%)
Sep 26, 2014 7.250 7.670 7.000 7.540 84,241 +0.26(+3.57%)
Sep 25, 2014 7.360 7.360 7.120 7.280 13,856 +0.00(+0.00%)
Sep 24, 2014 7.410 7.450 7.050 7.280 35,277 -0.01(-0.14%)
Sep 23, 2014 7.110 7.480 7.010 7.290 58,299 +0.08(+1.11%)
Sep 22, 2014 7.580 7.760 7.081 7.210 114,742 -0.04(-0.55%)
Sep 19, 2014 6.720 7.260 6.659 7.250 207,301 +0.66(+10.02%)
Sep 18, 2014 6.380 6.900 6.230 6.590 136,914 +0.20(+3.13%)
Sep 17, 2014 5.670 6.400 5.670 6.390 135,916 +0.72(+12.70%)
Sep 16, 2014 5.560 5.690 5.510 5.670 6,986 +0.16(+2.90%)
Sep 15, 2014 5.700 5.710 5.330 5.510 30,814 +0.04(+0.73%)
Sep 12, 2014 5.600 5.600 5.310 5.470 20,207 -0.16(-2.84%)
Sep 11, 2014 5.630 5.660 5.420 5.630 10,756 +0.11(+1.99%)
Sep 10, 2014 5.700 5.700 5.500 5.520 17,037 -0.07(-1.25%)
Sep 09, 2014 5.470 5.620 5.450 5.590 14,566 -0.10(-1.76%)
Sep 08, 2014 5.560 5.690 5.400 5.690 28,947 +0.15(+2.71%)
Sep 05, 2014 5.500 5.500 5.500 5.540 4,494 +0.13(+2.40%)
Sep 04, 2014 5.620 5.720 5.355 5.410 44,130 -0.29(-5.09%)
Sep 03, 2014 5.510 5.720 5.500 5.700 47,694 +0.10(+1.79%)
Sep 02, 2014 5.460 5.650 5.210 5.600 247,866 +0.28(+5.26%)
Aug 29, 2014 5.310 5.320 5.320 5.320 4,100 +0.04(+0.76%)
Aug 28, 2014 5.100 5.490 5.090 5.280 33,171 -0.02(-0.38%)
Aug 27, 2014 5.200 5.365 5.160 5.300 19,110 +0.02(+0.38%)
Aug 26, 2014 5.300 5.300 5.300 5.280 89,123 -0.02(-0.38%)
Aug 25, 2014 5.340 5.350 5.110 5.300 104,826 -0.04(-0.75%)
Aug 22, 2014 5.460 5.500 5.260 5.340 157,243 -0.06(-1.11%)
Aug 21, 2014 5.450 5.640 5.260 5.400 4,334 -0.10(-1.82%)
Aug 20, 2014 5.700 5.740 5.410 5.500 5,875 +0.00(+0.01%)
Aug 19, 2014 5.640 5.740 5.420 5.500 8,892 -0.12(-2.14%)
Aug 18, 2014 5.670 5.720 5.460 5.620 13,048 -0.05(-0.88%)
Aug 15, 2014 5.750 5.750 5.640 5.670 9,540 +0.04(+0.71%)
Aug 14, 2014 5.490 5.650 5.350 5.630 7,005 +0.16(+2.93%)
Aug 13, 2014 5.740 5.740 5.390 5.470 5,170 +0.04(+0.74%)
Aug 12, 2014 5.500 5.500 5.340 5.430 5,658 -0.16(-2.86%)
Aug 11, 2014 5.750 5.750 5.500 5.590 14,905 -0.03(-0.52%)
Aug 08, 2014 5.710 5.950 5.470 5.620 34,995 +0.17(+3.11%)
Aug 07, 2014 5.480 5.490 5.250 5.450 11,456 -0.04(-0.73%)
Aug 06, 2014 5.490 5.500 5.440 5.490 1,340 +0.03(+0.55%)
Aug 05, 2014 5.650 5.668 5.440 5.460 12,903 -0.09(-1.62%)
Aug 04, 2014 5.500 5.680 5.400 5.550 12,178 +0.02(+0.36%)
Aug 01, 2014 5.720 5.720 5.430 5.530 13,843 -0.19(-3.32%)
Jul 31, 2014 5.400 5.750 5.300 5.720 32,369 +0.26(+4.76%)
Jul 30, 2014 5.320 5.460 5.210 5.460 4,710 +0.19(+3.61%)
Jul 29, 2014 5.050 5.350 5.020 5.270 21,733 +0.22(+4.36%)
Jul 28, 2014 5.050 5.050 4.975 5.050 19,371 +0.00(+0.00%)
Jul 25, 2014 4.950 5.180 4.950 5.050 8,470 +0.06(+1.20%)
Jul 24, 2014 4.990 5.000 4.890 4.990 11,919 +0.00(+0.00%)
Jul 23, 2014 5.210 5.210 4.963 4.990 24,979 -0.22(-4.22%)
Jul 22, 2014 5.530 5.530 5.210 5.210 7,007 -0.03(-0.57%)
Jul 21, 2014 5.460 5.510 5.240 5.240 7,303 -0.14(-2.60%)
Jul 18, 2014 5.530 5.540 5.380 5.380 16,194 -0.11(-2.00%)
Jul 17, 2014 5.490 5.530 5.470 5.490 1,702 +0.00(+0.00%)
Jul 16, 2014 5.600 5.600 5.420 5.490 5,027 -0.05(-0.90%)
Jul 15, 2014 5.640 5.640 5.470 5.540 17,479 +0.07(+1.19%)
Jul 14, 2014 5.520 5.640 5.410 5.475 5,303 -0.02(-0.29%)
Jul 11, 2014 5.490 5.500 5.469 5.490 9,503 +0.03(+0.56%)
Jul 10, 2014 5.530 5.670 5.460 5.460 8,418 -0.14(-2.50%)
Jul 09, 2014 5.720 5.720 5.510 5.600 10,475 -0.06(-1.06%)
Jul 08, 2014 5.560 5.730 5.537 5.660 4,701 +0.00(+0.00%)
Jul 07, 2014 5.640 5.730 5.500 5.660 13,432 -0.08(-1.39%)
Jul 03, 2014 5.650 5.740 5.740 5.740 7,300 +0.03(+0.53%)
Jul 02, 2014 5.570 5.740 5.570 5.710 3,123 +0.18(+3.25%)
Jul 01, 2014 5.680 5.740 5.440 5.530 15,562 +0.09(+1.65%)
Jun 30, 2014 5.490 5.740 5.350 5.440 15,450 -0.05(-0.91%)
Jun 27, 2014 5.250 5.490 5.248 5.490 34,046 +0.29(+5.58%)
Jun 26, 2014 5.200 5.250 5.150 5.200 9,522 +0.08(+1.54%)
Jun 25, 2014 5.200 5.200 5.100 5.121 6,312 -0.06(-1.14%)
Jun 24, 2014 5.170 5.250 5.130 5.180 25,722 +0.11(+2.17%)
Jun 23, 2014 5.210 5.210 5.070 5.070 2,845 -0.03(-0.59%)
Jun 20, 2014 5.180 5.210 5.100 5.100 7,094 -0.09(-1.73%)
Jun 19, 2014 5.050 5.200 5.050 5.190 4,204 +0.11(+2.17%)
Jun 18, 2014 5.120 5.120 5.070 5.080 703 +0.00(+0.00%)
Jun 17, 2014 5.080 5.180 5.000 5.080 16,374 +0.08(+1.60%)
Jun 16, 2014 5.070 5.090 4.980 5.000 11,305 -0.03(-0.60%)
Jun 13, 2014 5.050 5.120 4.950 5.030 14,950 +0.01(+0.20%)
Jun 12, 2014 5.070 5.120 4.950 5.020 19,010 -0.03(-0.59%)
Jun 11, 2014 5.040 5.180 5.000 5.050 6,718 +0.05(+1.00%)
Jun 10, 2014 5.060 5.060 4.871 5.000 14,458 +0.11(+2.25%)
Jun 06, 2014 5.060 5.060 4.765 4.890 37,591 +0.11(+2.30%)
Jun 05, 2014 4.500 4.850 4.440 4.780 31,920 +0.29(+6.46%)
Jun 04, 2014 4.350 4.500 4.180 4.490 28,043 +0.17(+3.94%)
Jun 03, 2014 4.220 4.370 4.160 4.320 25,027 +0.12(+2.86%)
Jun 02, 2014 4.230 4.410 4.155 4.200 173,170 +0.02(+0.48%)
May 30, 2014 4.220 4.330 4.130 4.180 46,083 +0.01(+0.24%)
May 29, 2014 4.230 4.364 4.130 4.170 38,192 -0.03(-0.71%)
May 28, 2014 4.250 4.420 4.100 4.200 22,464 -0.08(-1.87%)
May 27, 2014 4.360 4.500 4.140 4.280 54,021 +0.11(+2.64%)
May 23, 2014 3.990 4.170 4.170 4.170 52,500 +0.18(+4.51%)
May 22, 2014 4.080 4.080 3.880 3.990 74,007 -0.16(-3.86%)
May 21, 2014 3.950 4.150 3.920 4.150 43,643 +0.15(+3.75%)
May 20, 2014 4.050 4.090 3.960 4.000 51,817 -0.03(-0.74%)
May 19, 2014 4.190 4.300 4.000 4.030 74,265 -0.16(-3.82%)
May 16, 2014 4.320 4.500 4.060 4.190 13,224 -0.07(-1.61%)
May 15, 2014 4.380 4.400 4.250 4.258 10,987 -0.05(-1.19%)
May 14, 2014 4.290 4.440 4.270 4.310 12,880 +0.05(+1.17%)
May 13, 2014 4.440 4.460 4.175 4.260 13,226 +0.02(+0.47%)
May 12, 2014 4.280 4.450 4.220 4.240 20,793 -0.02(-0.47%)
May 09, 2014 4.610 5.040 4.200 4.260 64,960 -0.33(-7.19%)
May 08, 2014 5.280 5.400 4.590 4.590 27,141 -0.40(-8.02%)
May 07, 2014 5.500 5.500 4.890 4.990 12,007 -0.25(-4.77%)
May 06, 2014 5.350 5.470 5.150 5.240 17,731 -0.21(-3.85%)
May 05, 2014 5.490 5.570 5.360 5.450 24,249 -0.08(-1.45%)
May 02, 2014 5.900 5.900 5.430 5.530 36,072 -0.01(-0.18%)
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.