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 (%)
May 29, 2009 3.750 4.020 3.750 4.020 8,773 +0.26(+6.91%)
May 28, 2009 3.830 3.830 3.760 3.760 9,300 +0.25(+7.12%)
May 27, 2009 3.420 3.550 3.420 3.510 103,128 +0.10(+2.93%)
May 26, 2009 3.410 3.430 3.400 3.410 9,538 +0.01(+0.29%)
May 22, 2009 3.520 3.520 3.400 3.400 1,900 -0.12(-3.41%)
May 21, 2009 3.560 3.610 3.520 3.520 2,555 -0.07(-1.95%)
May 20, 2009 3.630 3.700 3.400 3.590 4,300 -0.08(-2.18%)
May 19, 2009 3.670 3.670 3.570 3.670 1,130 +0.11(+3.09%)
May 18, 2009 3.550 3.870 3.550 3.560 6,073 +0.08(+2.30%)
May 15, 2009 3.440 3.480 3.350 3.480 7,392 +0.01(+0.29%)
May 14, 2009 3.450 3.500 3.430 3.470 15,850 +0.12(+3.58%)
May 13, 2009 3.500 3.500 3.350 3.350 13,522 -0.24(-6.69%)
May 12, 2009 3.550 3.640 3.514 3.590 12,100 +0.02(+0.56%)
May 11, 2009 3.300 3.600 3.300 3.570 13,384 +0.01(+0.28%)
May 08, 2009 3.630 3.630 3.230 3.560 50,022 -0.09(-2.47%)
May 07, 2009 3.950 3.950 3.560 3.650 24,999 -0.38(-9.43%)
May 06, 2009 3.810 4.030 3.800 4.030 15,742 +0.39(+10.71%)
May 05, 2009 3.860 3.860 3.620 3.640 6,470 -0.01(-0.27%)
May 04, 2009 3.680 3.740 3.650 3.650 4,108 -0.01(-0.27%)
May 01, 2009 3.740 3.950 3.660 3.660 3,100 -0.07(-1.81%)
Apr 30, 2009 3.730 3.930 3.728 3.728 2,942 -0.00(-0.07%)
Apr 29, 2009 3.540 3.890 3.540 3.730 57,995 -0.10(-2.61%)
Apr 28, 2009 3.820 3.860 3.820 3.830 2,500 -0.02(-0.52%)
Apr 27, 2009 3.860 3.910 3.810 3.850 27,753 +0.02(+0.52%)
Apr 24, 2009 3.830 3.830 3.830 3.830 8,300 -0.02(-0.52%)
Apr 23, 2009 3.860 3.860 3.850 3.850 300 +0.01(+0.26%)
Apr 22, 2009 3.860 3.920 3.840 3.840 1,900 +0.00(+0.00%)
Apr 21, 2009 3.740 4.120 3.730 3.840 6,602 +0.12(+3.23%)
Apr 20, 2009 3.750 3.760 3.720 3.720 21,627 -0.03(-0.80%)
Apr 17, 2009 3.740 3.880 3.740 3.750 18,408 +0.00(+0.00%)
Apr 16, 2009 3.760 3.840 3.750 3.750 38,704 -0.07(-1.83%)
Apr 15, 2009 3.800 3.820 3.800 3.820 4,400 +0.05(+1.33%)
Apr 14, 2009 3.880 4.110 3.770 3.770 21,900 +0.03(+0.80%)
Apr 13, 2009 3.800 3.800 3.740 3.740 1,400 -0.03(-0.80%)
Apr 09, 2009 3.770 3.850 3.750 3.770 1,900 -0.05(-1.31%)
Apr 08, 2009 3.820 3.820 3.800 3.820 1,415 +0.13(+3.52%)
Apr 07, 2009 3.600 3.710 3.600 3.690 6,800 +0.00(+0.00%)
Apr 06, 2009 3.750 3.750 3.650 3.690 1,720 -0.01(-0.27%)
Apr 03, 2009 3.740 3.800 3.600 3.700 2,000 -0.08(-2.12%)
Apr 02, 2009 3.800 3.860 3.515 3.780 9,563 -0.08(-2.07%)
Apr 01, 2009 4.100 4.140 3.860 3.860 62,340 -0.20(-4.93%)
Mar 31, 2009 3.840 4.100 3.840 4.060 13,481 +0.16(+4.24%)
Mar 30, 2009 3.860 3.900 3.860 3.895 1,200 -0.02(-0.64%)
Mar 26, 2009 3.820 3.930 3.820 3.920 30,674 +0.06(+1.55%)
Mar 25, 2009 3.810 3.870 3.810 3.860 24,210 +0.05(+1.31%)
Mar 24, 2009 3.810 3.810 3.700 3.810 2,338 -0.07(-1.80%)
Mar 23, 2009 3.870 4.140 3.720 3.880 2,400 +0.02(+0.52%)
Mar 20, 2009 3.880 3.960 3.830 3.860 904 +0.02(+0.52%)
Mar 19, 2009 3.930 3.930 3.840 3.840 725 -0.12(-3.03%)
Mar 18, 2009 3.930 4.090 3.930 3.960 7,000 -0.01(-0.25%)
Mar 17, 2009 3.920 3.970 3.920 3.970 4,181 +0.02(+0.51%)
Mar 16, 2009 3.920 3.970 3.920 3.950 12,454 +0.00(+0.00%)
Mar 13, 2009 3.930 3.980 3.870 3.950 12,152 +0.10(+2.60%)
Mar 12, 2009 3.800 3.870 3.800 3.850 16,807 +0.04(+1.05%)
Mar 11, 2009 3.621 3.990 3.621 3.810 24,259 +0.16(+4.38%)
Mar 10, 2009 3.411 3.650 3.380 3.650 48,304 +0.15(+4.29%)
Mar 09, 2009 3.200 3.520 3.200 3.500 54,867 +0.20(+6.06%)
Mar 06, 2009 3.200 3.330 3.150 3.300 55,194 +0.07(+2.17%)
Mar 05, 2009 3.270 3.430 3.200 3.230 8,293 +0.01(+0.31%)
Mar 04, 2009 3.110 3.440 3.110 3.220 2,250 -0.06(-1.83%)
Mar 02, 2009 3.360 3.360 3.250 3.280 7,313 -0.07(-2.09%)
Feb 27, 2009 3.480 3.570 3.350 3.350 10,265 -0.12(-3.46%)
Feb 26, 2009 3.460 3.580 3.440 3.470 58,940 +0.09(+2.66%)
Feb 25, 2009 3.381 3.410 3.380 3.380 23,320 -0.03(-0.88%)
Feb 24, 2009 3.420 3.420 3.400 3.410 7,310 -0.01(-0.29%)
Feb 23, 2009 3.400 3.434 3.380 3.420 7,180 +0.02(+0.59%)
Feb 20, 2009 3.460 3.520 3.390 3.400 7,180 -0.07(-2.02%)
Feb 19, 2009 3.480 3.500 3.361 3.470 14,105 +0.04(+1.17%)
Feb 18, 2009 3.520 3.590 3.410 3.430 17,481 -0.07(-2.00%)
Feb 17, 2009 3.540 3.630 3.500 3.500 25,425 -0.10(-2.78%)
Feb 13, 2009 3.760 3.820 3.580 3.600 16,432 -0.01(-0.28%)
Feb 12, 2009 3.840 3.850 3.600 3.610 36,104 +0.07(+1.98%)
Feb 11, 2009 3.690 3.740 3.540 3.540 8,800 +0.01(+0.28%)
Feb 10, 2009 3.820 3.820 3.500 3.530 10,800 -0.15(-4.08%)
Feb 09, 2009 3.490 3.810 3.490 3.680 15,916 +0.19(+5.44%)
Feb 06, 2009 3.820 3.840 3.490 3.490 73,946 -0.17(-4.64%)
Feb 05, 2009 3.740 3.750 3.660 3.660 4,187 -0.01(-0.27%)
Feb 04, 2009 3.676 3.676 3.660 3.670 1,200 -0.06(-1.61%)
Feb 03, 2009 3.620 3.770 3.600 3.730 11,766 +0.11(+3.04%)
Feb 02, 2009 3.800 3.800 3.610 3.620 14,474 -0.21(-5.48%)
Jan 30, 2009 3.820 3.880 3.820 3.830 900 -0.01(-0.26%)
Jan 29, 2009 3.820 3.910 3.820 3.840 4,764 +0.00(+0.00%)
Jan 28, 2009 3.800 3.880 3.800 3.840 5,250 +0.04(+1.05%)
Jan 27, 2009 3.830 3.870 3.800 3.800 7,247 -0.08(-2.06%)
Jan 26, 2009 3.850 3.890 3.850 3.880 500 +0.02(+0.52%)
Jan 23, 2009 4.010 4.050 3.810 3.860 5,000 -0.15(-3.74%)
Jan 22, 2009 3.950 4.030 3.950 4.010 900 -0.07(-1.72%)
Jan 21, 2009 3.850 4.080 3.810 4.080 6,526 +0.06(+1.49%)
Jan 20, 2009 4.100 4.180 4.010 4.020 3,400 +0.04(+1.01%)
Jan 16, 2009 4.140 4.170 3.980 3.980 7,242 +0.04(+1.02%)
Jan 15, 2009 3.860 4.070 3.850 3.940 11,454 -0.01(-0.25%)
Jan 14, 2009 3.970 4.200 3.780 3.950 20,062 -0.24(-5.73%)
Jan 13, 2009 4.000 4.200 3.920 4.190 19,188 +0.15(+3.71%)
Jan 12, 2009 4.090 4.090 4.010 4.040 3,039 -0.15(-3.58%)
Jan 09, 2009 4.090 4.190 3.960 4.190 12,000 -0.01(-0.24%)
Jan 08, 2009 4.100 4.200 4.100 4.200 3,470 +0.05(+1.20%)
Jan 07, 2009 4.070 4.200 3.980 4.150 22,065 -0.04(-0.95%)
Jan 06, 2009 4.150 4.190 4.100 4.190 38,121 +0.07(+1.70%)
Jan 05, 2009 4.120 4.160 4.100 4.120 1,700 +0.02(+0.49%)
Jan 02, 2009 3.970 4.100 3.970 4.100 13,406 +0.05(+1.23%)
Dec 31, 2008 3.700 4.050 3.700 4.050 21,550 +0.31(+8.29%)
Dec 30, 2008 3.610 3.900 3.610 3.740 17,983 +0.05(+1.36%)
Dec 29, 2008 3.610 3.870 3.610 3.690 17,235 +0.08(+2.22%)
Dec 26, 2008 3.600 3.640 3.540 3.610 35,064 +0.02(+0.56%)
Dec 24, 2008 3.600 3.680 3.560 3.590 6,921 +0.08(+2.28%)
Dec 23, 2008 3.800 3.860 3.510 3.510 11,537 -0.31(-8.12%)
Dec 22, 2008 3.840 3.930 3.820 3.820 4,309 -0.10(-2.55%)
Dec 19, 2008 3.900 4.060 3.630 3.920 39,887 -0.06(-1.51%)
Dec 18, 2008 4.100 4.100 3.900 3.980 15,700 -0.11(-2.69%)
Dec 17, 2008 4.100 4.150 4.000 4.090 11,302 +0.00(+0.00%)
Dec 16, 2008 4.090 4.270 4.010 4.090 7,811 +0.06(+1.49%)
Dec 15, 2008 4.250 4.310 4.020 4.030 26,837 -0.17(-4.05%)
Dec 12, 2008 4.040 4.310 3.990 4.200 14,817 -0.09(-2.10%)
Dec 11, 2008 4.290 4.370 4.250 4.290 13,393 -0.10(-2.28%)
Dec 10, 2008 4.310 4.410 4.306 4.390 10,553 -0.04(-0.90%)
Dec 09, 2008 4.420 4.500 4.388 4.430 6,029 -0.13(-2.85%)
Dec 08, 2008 4.240 4.920 4.180 4.560 6,485 +0.30(+7.04%)
Dec 05, 2008 4.160 4.290 4.050 4.260 21,268 +0.01(+0.24%)
Dec 04, 2008 4.160 4.390 4.160 4.250 26,946 -0.02(-0.47%)
Dec 03, 2008 4.240 4.330 4.140 4.270 44,309 -0.06(-1.39%)
Dec 02, 2008 4.300 4.370 4.300 4.330 31,299 -0.01(-0.23%)
Dec 01, 2008 4.290 4.390 4.270 4.340 32,494 -0.01(-0.23%)
Nov 28, 2008 4.210 4.350 4.210 4.350 3,200 +0.08(+1.87%)
Nov 26, 2008 4.090 4.270 4.000 4.270 12,651 +0.10(+2.40%)
Nov 25, 2008 3.800 4.220 3.800 4.170 18,671 +0.51(+13.93%)
Nov 24, 2008 3.130 3.750 3.130 3.660 29,512 +0.49(+15.46%)
Nov 21, 2008 3.755 3.755 2.780 3.170 101,527 -0.55(-14.78%)
Nov 20, 2008 4.030 4.030 3.500 3.720 67,027 -0.29(-7.23%)
Nov 19, 2008 4.150 4.220 4.010 4.010 22,917 -0.26(-6.09%)
Nov 18, 2008 4.190 4.270 4.110 4.270 15,483 +0.15(+3.64%)
Nov 17, 2008 4.250 4.490 4.110 4.120 30,600 -0.22(-5.07%)
Nov 14, 2008 4.480 4.490 4.270 4.340 17,684 -0.15(-3.34%)
Nov 13, 2008 4.390 4.490 4.020 4.490 162,006 +0.15(+3.46%)
Nov 12, 2008 4.910 4.910 4.340 4.340 43,764 -0.50(-10.32%)
Nov 11, 2008 4.930 4.950 4.800 4.840 10,431 -0.02(-0.42%)
Nov 10, 2008 4.900 4.990 4.840 4.860 22,010 +0.16(+3.40%)
Nov 07, 2008 5.300 5.300 4.650 4.700 53,152 -0.34(-6.75%)
Nov 06, 2008 5.300 5.660 4.750 5.040 69,757 -0.11(-2.14%)
Nov 05, 2008 5.450 5.460 5.060 5.150 57,472 -0.14(-2.65%)
Nov 04, 2008 5.470 5.470 5.170 5.290 16,797 -0.22(-3.99%)
Nov 03, 2008 5.442 5.900 5.100 5.510 33,747 +0.08(+1.47%)
Oct 31, 2008 5.600 5.600 4.980 5.430 47,570 +0.08(+1.50%)
Oct 30, 2008 6.250 6.250 4.900 5.350 96,296 -0.25(-4.46%)
Oct 29, 2008 6.000 6.040 5.600 5.600 15,536 -0.30(-5.08%)
Oct 28, 2008 6.250 6.250 5.680 5.900 15,736 -0.01(-0.17%)
Oct 27, 2008 5.520 6.040 5.470 5.910 20,598 +0.15(+2.60%)
Oct 24, 2008 6.100 6.100 5.340 5.760 34,192 -0.27(-4.48%)
Oct 23, 2008 6.100 6.100 5.830 6.030 20,217 -0.11(-1.79%)
Oct 22, 2008 5.550 6.140 5.550 6.140 9,179 +0.35(+6.04%)
Oct 21, 2008 6.070 6.280 5.740 5.790 16,248 -0.25(-4.14%)
Oct 20, 2008 5.680 6.080 5.680 6.040 12,303 +0.42(+7.47%)
Oct 17, 2008 5.750 5.830 5.490 5.620 13,823 +0.21(+3.88%)
Oct 16, 2008 5.720 5.730 4.920 5.410 57,473 +0.15(+2.85%)
Oct 15, 2008 5.490 5.490 5.000 5.260 22,500 +0.00(+0.00%)
Oct 14, 2008 5.500 5.500 5.171 5.260 49,557 -0.25(-4.54%)
Oct 13, 2008 5.350 5.780 4.922 5.510 51,122 +0.06(+1.10%)
Oct 10, 2008 5.480 5.650 5.000 5.450 34,886 -0.21(-3.71%)
Oct 09, 2008 6.290 6.290 5.000 5.660 28,088 -0.13(-2.25%)
Oct 08, 2008 5.650 6.100 5.500 5.790 48,476 -0.16(-2.69%)
Oct 07, 2008 6.020 6.220 5.950 5.950 46,351 -0.17(-2.78%)
Oct 06, 2008 7.170 7.290 5.640 6.120 48,671 -1.31(-17.63%)
Oct 03, 2008 7.910 7.990 7.120 7.430 37,943 -0.58(-7.24%)
Oct 02, 2008 8.250 8.540 7.950 8.010 21,865 -0.44(-5.21%)
Oct 01, 2008 8.750 8.750 8.250 8.450 27,819 -0.40(-4.52%)
Sep 30, 2008 8.770 8.920 8.610 8.850 33,479 -0.03(-0.34%)
Sep 29, 2008 8.680 9.020 8.300 8.880 22,342 -0.10(-1.11%)
Sep 26, 2008 8.790 8.990 8.380 8.980 13,741 +0.24(+2.75%)
Sep 25, 2008 8.410 8.880 8.160 8.740 50,779 +0.14(+1.63%)
Sep 24, 2008 8.440 8.950 8.360 8.600 22,245 -0.28(-3.15%)
Sep 23, 2008 8.890 9.050 8.330 8.880 25,751 -0.19(-2.09%)
Sep 22, 2008 9.050 9.070 8.650 9.070 16,251 -0.03(-0.33%)
Sep 19, 2008 9.100 9.100 8.660 9.100 21,517 +0.10(+1.11%)
Sep 18, 2008 8.710 9.100 8.380 9.000 27,671 +0.20(+2.27%)
Sep 17, 2008 8.410 9.030 8.410 8.800 10,156 -0.16(-1.79%)
Sep 16, 2008 8.800 8.980 8.770 8.960 12,786 +0.08(+0.90%)
Sep 15, 2008 8.420 9.000 8.350 8.880 16,208 +0.11(+1.25%)
Sep 12, 2008 9.070 9.100 8.420 8.770 34,929 -0.23(-2.56%)
Sep 11, 2008 8.780 9.000 8.670 9.000 11,568 +0.06(+0.67%)
Sep 10, 2008 8.910 8.990 8.830 8.940 9,016 -0.06(-0.67%)
Sep 09, 2008 9.090 9.090 8.440 9.000 19,820 -0.01(-0.11%)
Sep 08, 2008 8.910 9.120 8.910 9.010 5,731 +0.10(+1.12%)
Sep 05, 2008 8.750 9.000 8.642 8.910 15,394 -0.05(-0.56%)
Sep 04, 2008 8.830 9.080 8.800 8.960 22,821 +0.00(+0.00%)
Sep 03, 2008 8.870 9.130 8.870 8.960 9,041 -0.09(-0.99%)
Sep 02, 2008 9.080 9.306 8.750 9.050 22,186 +0.06(+0.67%)
Aug 29, 2008 8.700 9.000 8.530 8.990 14,905 +0.24(+2.74%)
Aug 28, 2008 8.740 8.750 8.700 8.750 5,700 +0.20(+2.34%)
Aug 27, 2008 8.500 8.630 8.170 8.550 10,277 -0.03(-0.35%)
Aug 26, 2008 8.740 8.980 8.480 8.580 39,092 +0.14(+1.66%)
Aug 25, 2008 8.240 8.440 8.240 8.440 8,151 +0.04(+0.48%)
Aug 22, 2008 8.340 8.480 8.310 8.400 8,593 +0.07(+0.84%)
Aug 21, 2008 8.260 8.420 8.260 8.330 7,525 -0.09(-1.07%)
Aug 20, 2008 8.470 8.480 8.230 8.420 5,823 -0.01(-0.12%)
Aug 19, 2008 8.360 8.450 8.360 8.430 13,550 +0.16(+1.93%)
Aug 18, 2008 7.990 8.340 7.950 8.270 20,722 +0.32(+4.03%)
Aug 15, 2008 7.660 7.980 7.620 7.950 40,693 +0.33(+4.33%)
Aug 14, 2008 7.460 7.620 7.460 7.620 4,957 +0.03(+0.40%)
Aug 13, 2008 7.550 7.660 7.450 7.590 14,483 +0.04(+0.53%)
Aug 12, 2008 7.470 7.550 7.280 7.550 16,581 +0.05(+0.67%)
Aug 11, 2008 6.780 7.500 6.710 7.500 38,747 +0.73(+10.78%)
Aug 08, 2008 6.640 6.860 6.550 6.770 12,349 +0.13(+1.96%)
Aug 07, 2008 6.700 6.760 6.450 6.640 14,219 -0.14(-2.06%)
Aug 06, 2008 6.790 7.190 6.640 6.780 35,881 +0.09(+1.35%)
Aug 05, 2008 6.698 6.790 6.630 6.690 18,900 -0.13(-1.91%)
Aug 04, 2008 6.480 6.980 6.440 6.820 10,973 +0.34(+5.25%)
Aug 01, 2008 6.230 6.550 6.120 6.480 117,457 -0.40(-5.81%)
Jul 31, 2008 7.080 7.280 6.690 6.880 21,254 -0.25(-3.51%)
Jul 30, 2008 7.140 7.200 6.970 7.130 9,439 -0.06(-0.83%)
Jul 29, 2008 7.190 7.330 7.050 7.190 7,527 +0.00(+0.00%)
Jul 28, 2008 7.090 7.200 7.090 7.190 11,915 -0.01(-0.14%)
Jul 25, 2008 7.012 7.200 7.008 7.200 21,494 +0.07(+0.98%)
Jul 24, 2008 7.060 7.230 7.060 7.130 17,502 -0.21(-2.86%)
Jul 23, 2008 7.320 7.350 7.140 7.340 20,601 +0.10(+1.38%)
Jul 22, 2008 7.170 7.350 7.170 7.240 12,456 -0.06(-0.82%)
Jul 21, 2008 7.290 7.400 7.250 7.300 38,616 -0.03(-0.41%)
Jul 18, 2008 7.100 7.330 7.000 7.330 29,661 +0.22(+3.09%)
Jul 17, 2008 6.710 7.110 6.690 7.110 55,121 +0.48(+7.16%)
Jul 16, 2008 6.430 6.780 6.320 6.635 26,702 +0.13(+2.08%)
Jul 15, 2008 6.410 6.780 6.410 6.500 29,662 +0.00(+0.00%)
Jul 14, 2008 6.770 6.780 6.470 6.500 15,380 -0.10(-1.52%)
Jul 11, 2008 6.518 6.650 6.100 6.600 28,850 +0.00(+0.00%)
Jul 10, 2008 6.510 6.600 6.500 6.600 20,215 +0.05(+0.76%)
Jul 09, 2008 6.500 6.600 6.500 6.550 7,801 +0.03(+0.46%)
Jul 08, 2008 6.180 6.520 6.160 6.520 19,498 +0.23(+3.66%)
Jul 07, 2008 6.170 6.370 6.050 6.290 35,942 +0.18(+2.95%)
Jul 04, 2008 5.900 6.200 5.850 6.110 19,212 +0.00(+0.00%)
Jul 03, 2008 5.900 6.200 5.850 6.110 19,212 +0.30(+5.16%)
Jul 02, 2008 6.160 6.160 5.500 5.810 45,845 -0.14(-2.35%)
Jul 01, 2008 6.250 6.270 5.900 5.950 36,341 -0.49(-7.61%)
Jun 30, 2008 6.580 6.580 6.270 6.440 25,509 +0.03(+0.47%)
Jun 27, 2008 6.220 6.540 6.220 6.410 13,186 +0.04(+0.63%)
Jun 26, 2008 6.582 6.590 6.360 6.370 12,735 -0.15(-2.30%)
Jun 25, 2008 6.586 6.750 6.480 6.520 21,848 -0.09(-1.36%)
Jun 24, 2008 6.780 6.960 6.550 6.610 30,066 -0.10(-1.49%)
Jun 23, 2008 6.750 6.950 6.660 6.710 50,570 +0.04(+0.60%)
Jun 20, 2008 6.620 6.700 6.430 6.670 27,214 -0.18(-2.63%)
Jun 19, 2008 6.540 6.890 6.490 6.850 29,317 +0.24(+3.63%)
Jun 18, 2008 6.480 6.700 6.480 6.610 20,581 +0.19(+2.96%)
Jun 17, 2008 6.640 6.890 6.330 6.420 34,671 -0.24(-3.60%)
Jun 16, 2008 6.690 6.740 6.640 6.660 7,881 +0.02(+0.30%)
Jun 13, 2008 6.830 6.920 6.630 6.640 24,689 -0.15(-2.21%)
Jun 12, 2008 6.770 6.912 6.730 6.790 28,766 +0.05(+0.74%)
Jun 11, 2008 6.910 6.940 6.700 6.740 11,852 -0.25(-3.58%)
Jun 10, 2008 7.040 7.040 6.880 6.990 7,373 -0.02(-0.29%)
Jun 09, 2008 7.160 7.200 7.010 7.010 47,451 -0.09(-1.27%)
Jun 06, 2008 7.350 7.370 7.100 7.100 16,858 -0.30(-4.05%)
Jun 05, 2008 7.400 7.400 7.225 7.400 33,173 -0.06(-0.80%)
Jun 04, 2008 7.470 7.550 7.382 7.460 16,727 +0.04(+0.54%)
Jun 03, 2008 7.300 7.440 7.220 7.420 9,658 +0.12(+1.64%)
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.