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 31, 2012 4.310 4.530 4.110 4.200 100,176 -0.18(-4.11%)
May 30, 2012 4.540 4.540 4.320 4.380 46,153 -0.09(-2.01%)
May 29, 2012 4.700 4.700 4.430 4.470 43,425 -0.19(-4.08%)
May 25, 2012 4.430 4.740 4.390 4.660 18,388 +0.27(+6.15%)
May 24, 2012 4.370 4.550 4.230 4.390 61,686 +0.07(+1.62%)
May 23, 2012 4.140 4.410 4.110 4.320 52,058 +0.12(+2.86%)
May 22, 2012 4.010 4.250 3.970 4.200 50,254 +0.17(+4.22%)
May 21, 2012 4.060 4.060 3.970 4.030 18,136 -0.01(-0.25%)
May 18, 2012 4.220 4.220 4.000 4.040 20,230 +0.02(+0.50%)
May 17, 2012 4.110 4.190 3.810 4.020 42,581 -0.06(-1.47%)
May 16, 2012 4.010 4.300 4.010 4.080 129,987 +0.11(+2.77%)
May 15, 2012 4.350 4.430 3.950 3.970 219,273 -0.44(-9.98%)
May 14, 2012 4.400 4.520 4.330 4.410 23,443 -0.04(-0.90%)
May 11, 2012 4.550 4.680 4.410 4.450 38,596 -0.09(-1.98%)
May 10, 2012 4.560 4.680 4.510 4.540 45,410 +0.03(+0.67%)
May 09, 2012 4.510 4.770 4.410 4.510 124,496 -0.04(-0.88%)
May 08, 2012 5.520 5.670 4.510 4.550 324,434 -1.02(-18.31%)
May 07, 2012 5.950 6.000 5.570 5.570 53,847 -0.46(-7.63%)
May 04, 2012 6.100 6.168 5.950 6.030 30,300 -0.05(-0.82%)
May 03, 2012 6.010 6.240 5.800 6.080 48,861 -0.06(-0.98%)
May 02, 2012 5.920 6.230 5.660 6.140 25,317 +0.19(+3.19%)
May 01, 2012 6.090 6.280 5.850 5.950 25,932 -0.11(-1.82%)
Apr 30, 2012 6.370 6.390 5.901 6.060 43,252 -0.33(-5.16%)
Apr 27, 2012 6.170 6.500 5.930 6.390 43,211 +0.21(+3.40%)
Apr 26, 2012 6.030 6.320 6.010 6.180 8,632 +0.17(+2.83%)
Apr 25, 2012 6.120 6.280 5.960 6.010 9,818 -0.08(-1.31%)
Apr 24, 2012 6.180 6.200 5.920 6.090 14,250 -0.09(-1.46%)
Apr 23, 2012 6.300 6.390 6.150 6.180 54,150 -0.11(-1.75%)
Apr 20, 2012 6.240 6.590 6.150 6.290 114,939 +0.14(+2.28%)
Apr 19, 2012 6.100 6.250 6.080 6.150 9,550 +0.01(+0.16%)
Apr 18, 2012 5.980 6.150 5.980 6.140 7,625 +0.11(+1.82%)
Apr 17, 2012 5.980 6.030 5.940 6.030 7,920 +0.10(+1.69%)
Apr 16, 2012 6.020 6.060 5.920 5.930 19,544 -0.10(-1.66%)
Apr 13, 2012 6.000 6.050 5.960 6.030 29,600 -0.02(-0.33%)
Apr 12, 2012 5.980 6.250 5.980 6.050 56,374 +0.05(+0.83%)
Apr 11, 2012 6.060 6.140 5.970 6.000 3,934 -0.04(-0.66%)
Apr 10, 2012 5.970 6.100 5.910 6.040 24,084 +0.06(+1.00%)
Apr 09, 2012 5.900 6.140 5.900 5.980 4,470 +0.06(+1.01%)
Apr 05, 2012 6.130 6.130 5.850 5.920 8,270 -0.09(-1.50%)
Apr 04, 2012 6.020 6.050 5.950 6.010 7,407 -0.07(-1.15%)
Apr 03, 2012 6.060 6.211 6.010 6.080 23,576 +0.05(+0.83%)
Apr 02, 2012 5.920 6.200 5.920 6.030 23,677 +0.05(+0.84%)
Mar 30, 2012 5.930 6.000 5.900 5.980 68,409 +0.05(+0.84%)
Mar 29, 2012 5.860 5.990 5.860 5.930 4,620 +0.03(+0.51%)
Mar 28, 2012 5.880 5.980 5.880 5.900 3,312 +0.06(+1.03%)
Mar 27, 2012 5.920 6.000 5.810 5.840 11,591 -0.09(-1.52%)
Mar 26, 2012 5.900 6.000 5.890 5.930 7,154 +0.07(+1.19%)
Mar 23, 2012 5.820 6.000 5.630 5.860 29,188 +0.07(+1.21%)
Mar 22, 2012 5.660 5.860 5.560 5.790 12,408 +0.13(+2.30%)
Mar 21, 2012 5.550 5.750 5.550 5.660 7,932 +0.01(+0.18%)
Mar 20, 2012 5.800 5.800 5.570 5.650 12,315 -0.15(-2.59%)
Mar 19, 2012 5.830 5.990 5.800 5.800 7,097 +0.00(+0.00%)
Mar 16, 2012 5.950 6.030 5.800 5.800 12,331 -0.12(-2.03%)
Mar 15, 2012 5.880 6.000 5.880 5.920 6,861 -0.10(-1.66%)
Mar 14, 2012 6.010 6.060 5.900 6.020 3,100 -0.04(-0.66%)
Mar 13, 2012 5.910 6.070 5.910 6.060 8,399 +0.07(+1.17%)
Mar 12, 2012 5.970 6.180 5.850 5.990 21,300 +0.00(+0.00%)
Mar 09, 2012 6.200 6.200 5.910 5.990 18,000 -0.11(-1.80%)
Mar 08, 2012 5.980 6.170 5.920 6.100 93,918 +0.10(+1.67%)
Mar 07, 2012 5.880 6.000 5.800 6.000 24,993 +0.17(+2.92%)
Mar 06, 2012 5.960 5.980 5.630 5.830 19,471 -0.14(-2.35%)
Mar 05, 2012 5.680 6.200 5.680 5.970 41,682 +0.35(+6.23%)
Mar 02, 2012 5.330 6.480 5.270 5.620 71,037 -0.72(-11.36%)
Mar 01, 2012 6.200 6.370 6.040 6.340 52,535 +0.18(+2.92%)
Feb 29, 2012 6.120 6.430 5.860 6.160 386,267 +0.07(+1.15%)
Feb 28, 2012 6.130 6.170 6.082 6.090 11,350 -0.02(-0.33%)
Feb 27, 2012 6.150 6.390 6.042 6.110 29,808 -0.02(-0.33%)
Feb 24, 2012 6.160 6.250 6.110 6.130 22,024 +0.01(+0.16%)
Feb 23, 2012 6.090 6.350 6.078 6.120 22,153 +0.03(+0.49%)
Feb 22, 2012 6.330 6.330 5.970 6.090 17,717 -0.21(-3.33%)
Feb 21, 2012 6.100 6.475 6.030 6.300 92,378 +0.30(+5.00%)
Feb 17, 2012 5.330 6.080 5.300 6.000 140,948 +0.69(+12.99%)
Feb 16, 2012 5.380 5.590 5.290 5.310 21,458 -0.09(-1.67%)
Feb 15, 2012 5.540 5.550 5.290 5.400 17,796 -0.11(-2.00%)
Feb 14, 2012 5.250 5.580 5.250 5.510 7,165 +0.26(+4.95%)
Feb 13, 2012 5.420 5.440 5.250 5.250 49,518 -0.13(-2.42%)
Feb 10, 2012 5.320 5.490 5.310 5.380 5,535 +0.05(+0.94%)
Feb 09, 2012 5.670 5.670 5.330 5.330 9,624 -0.22(-3.96%)
Feb 08, 2012 5.560 5.620 5.530 5.550 12,829 +0.02(+0.36%)
Feb 07, 2012 5.470 5.750 5.040 5.530 35,507 -0.06(-1.07%)
Feb 06, 2012 5.720 5.859 5.500 5.590 87,556 +0.03(+0.54%)
Feb 03, 2012 5.400 5.629 5.400 5.560 77,986 +0.16(+2.96%)
Feb 02, 2012 5.200 5.400 5.200 5.400 19,979 +0.20(+3.85%)
Feb 01, 2012 5.200 5.300 5.104 5.200 15,212 +0.05(+0.97%)
Jan 31, 2012 5.070 5.200 5.057 5.150 159,057 +0.12(+2.39%)
Jan 30, 2012 5.090 5.200 5.030 5.030 7,384 -0.03(-0.59%)
Jan 27, 2012 4.990 5.160 4.830 5.060 15,688 -0.03(-0.59%)
Jan 26, 2012 5.110 5.200 4.890 5.090 17,466 +0.01(+0.20%)
Jan 25, 2012 5.330 5.340 5.030 5.080 29,541 -0.22(-4.15%)
Jan 24, 2012 5.370 5.400 5.250 5.300 4,700 -0.09(-1.67%)
Jan 23, 2012 5.430 5.435 5.260 5.390 18,339 +0.03(+0.56%)
Jan 20, 2012 5.270 5.500 5.270 5.360 12,400 +0.13(+2.49%)
Jan 19, 2012 5.590 5.590 5.090 5.230 27,673 -0.31(-5.60%)
Jan 18, 2012 5.400 5.590 5.390 5.540 12,290 +0.14(+2.59%)
Jan 17, 2012 5.550 5.570 5.360 5.400 19,052 -0.09(-1.64%)
Jan 13, 2012 5.130 5.490 5.130 5.490 9,076 +0.09(+1.67%)
Jan 12, 2012 5.390 5.460 5.300 5.400 9,160 +0.01(+0.19%)
Jan 11, 2012 5.330 5.450 5.300 5.390 10,413 +0.09(+1.70%)
Jan 10, 2012 5.170 5.470 5.160 5.300 32,066 +0.31(+6.21%)
Jan 09, 2012 4.900 5.030 4.800 4.990 9,174 +0.08(+1.63%)
Jan 06, 2012 4.920 4.930 4.827 4.910 7,800 -0.02(-0.41%)
Jan 05, 2012 4.910 4.930 4.681 4.930 11,258 -0.01(-0.20%)
Jan 04, 2012 4.570 4.950 4.570 4.940 53,994 +0.21(+4.44%)
Dec 30, 2011 4.690 4.740 4.690 4.730 67,651 +0.03(+0.64%)
Dec 29, 2011 4.810 4.810 4.610 4.700 59,011 -0.10(-2.15%)
Dec 28, 2011 4.710 4.900 4.700 4.803 12,890 +0.09(+1.99%)
Dec 27, 2011 4.750 4.840 4.710 4.710 3,090 -0.15(-3.09%)
Dec 23, 2011 4.810 4.920 4.750 4.860 27,959 +0.07(+1.46%)
Dec 21, 2011 4.910 4.910 4.740 4.790 6,000 -0.08(-1.58%)
Dec 20, 2011 4.950 4.950 4.800 4.867 11,243 -0.02(-0.47%)
Dec 19, 2011 4.960 5.070 4.890 4.890 38,182 -0.09(-1.81%)
Dec 16, 2011 5.010 5.110 4.980 4.980 5,305 -0.05(-0.99%)
Dec 15, 2011 5.030 5.150 4.810 5.030 13,317 +0.00(+0.00%)
Dec 14, 2011 4.730 5.100 4.630 5.030 32,825 +0.20(+4.14%)
Dec 13, 2011 4.950 5.010 4.550 4.830 125,380 -0.20(-3.97%)
Dec 12, 2011 5.050 5.050 4.970 5.030 29,616 -0.05(-0.99%)
Dec 09, 2011 5.000 5.130 4.980 5.080 18,750 +0.14(+2.83%)
Dec 08, 2011 5.160 5.200 4.940 4.940 15,559 -0.25(-4.82%)
Dec 07, 2011 5.190 5.250 5.110 5.190 19,337 -0.05(-0.95%)
Dec 06, 2011 5.180 5.390 5.150 5.240 25,000 -0.08(-1.50%)
Dec 05, 2011 5.280 5.440 5.280 5.320 7,500 +0.04(+0.76%)
Dec 02, 2011 5.360 5.360 5.240 5.280 18,300 -0.08(-1.49%)
Dec 01, 2011 5.230 5.360 5.210 5.360 5,382 +0.13(+2.49%)
Nov 30, 2011 5.200 5.520 5.110 5.230 34,497 +0.04(+0.77%)
Nov 29, 2011 5.150 5.280 5.050 5.190 37,257 -0.02(-0.38%)
Nov 28, 2011 5.390 5.400 5.180 5.210 6,700 -0.04(-0.76%)
Nov 25, 2011 5.335 5.390 5.191 5.250 2,800 -0.02(-0.38%)
Nov 23, 2011 5.000 5.280 5.000 5.270 29,342 +0.13(+2.53%)
Nov 22, 2011 5.610 5.610 4.740 5.140 59,852 -0.55(-9.67%)
Nov 21, 2011 5.790 5.790 5.550 5.690 13,240 -0.18(-3.07%)
Nov 18, 2011 5.980 6.000 5.710 5.870 18,014 -0.13(-2.17%)
Nov 17, 2011 5.890 6.000 5.771 6.000 39,731 +0.15(+2.56%)
Nov 16, 2011 5.510 5.900 5.510 5.850 21,425 -0.05(-0.85%)
Nov 15, 2011 5.340 6.000 5.340 5.900 26,532 +0.08(+1.37%)
Nov 14, 2011 5.890 6.000 5.720 5.820 30,642 -0.13(-2.18%)
Nov 11, 2011 6.090 6.090 5.875 5.950 31,545 -0.10(-1.65%)
Nov 10, 2011 5.870 6.340 5.850 6.050 153,716 +0.18(+3.07%)
Nov 09, 2011 5.740 5.910 5.578 5.870 20,530 +0.01(+0.17%)
Nov 08, 2011 5.840 5.890 5.700 5.860 81,125 +0.12(+2.09%)
Nov 07, 2011 5.420 5.850 5.400 5.740 68,924 +0.31(+5.72%)
Nov 04, 2011 5.330 5.460 5.330 5.429 5,850 +0.03(+0.54%)
Nov 03, 2011 5.460 5.470 5.310 5.400 14,300 -0.08(-1.46%)
Nov 02, 2011 5.560 5.600 5.270 5.480 36,812 -0.07(-1.26%)
Nov 01, 2011 5.360 5.550 5.220 5.550 40,276 +0.06(+1.09%)
Oct 31, 2011 5.400 5.770 5.340 5.490 160,195 +0.29(+5.58%)
Oct 28, 2011 4.970 5.400 4.970 5.200 51,480 +0.18(+3.59%)
Oct 27, 2011 5.050 5.050 4.900 5.020 9,000 +0.04(+0.80%)
Oct 26, 2011 5.040 5.050 4.941 4.980 12,262 -0.04(-0.80%)
Oct 25, 2011 5.050 5.060 4.860 5.020 15,503 -0.01(-0.20%)
Oct 24, 2011 5.030 5.050 5.001 5.030 3,000 -0.02(-0.39%)
Oct 21, 2011 5.020 5.050 5.000 5.050 15,150 +0.03(+0.60%)
Oct 20, 2011 5.020 5.080 4.954 5.020 32,129 -0.02(-0.40%)
Oct 19, 2011 4.950 5.050 4.940 5.040 8,250 +0.05(+1.00%)
Oct 18, 2011 4.950 5.080 4.910 4.990 11,909 +0.07(+1.42%)
Oct 17, 2011 4.870 5.100 4.700 4.920 14,542 +0.09(+1.86%)
Oct 14, 2011 4.870 4.870 4.730 4.830 7,723 +0.10(+2.11%)
Oct 13, 2011 4.740 4.960 4.620 4.730 54,293 +0.02(+0.42%)
Oct 12, 2011 4.550 4.940 4.500 4.710 18,879 +0.22(+4.90%)
Oct 11, 2011 4.580 4.700 4.200 4.490 37,560 -0.10(-2.18%)
Oct 10, 2011 4.790 4.790 4.490 4.590 7,102 +0.06(+1.32%)
Oct 07, 2011 4.510 4.640 4.450 4.530 7,700 -0.08(-1.63%)
Oct 06, 2011 4.770 4.950 4.570 4.605 26,744 -0.07(-1.60%)
Oct 05, 2011 4.670 4.720 4.590 4.680 4,285 -0.03(-0.64%)
Oct 04, 2011 4.750 4.890 4.390 4.710 20,880 -0.09(-1.87%)
Oct 03, 2011 5.000 5.150 4.740 4.800 14,888 -0.27(-5.38%)
Sep 30, 2011 5.080 5.130 5.010 5.073 4,436 +0.02(+0.46%)
Sep 29, 2011 4.940 5.150 4.940 5.050 6,212 +0.16(+3.27%)
Sep 28, 2011 4.830 4.960 4.830 4.890 3,285 +0.09(+1.87%)
Sep 27, 2011 4.970 4.970 4.750 4.800 3,800 +0.01(+0.21%)
Sep 26, 2011 4.770 4.800 4.510 4.790 24,320 +0.10(+2.13%)
Sep 23, 2011 4.790 4.930 4.520 4.690 13,159 -0.11(-2.29%)
Sep 22, 2011 4.900 5.050 4.800 4.800 32,608 -0.21(-4.19%)
Sep 21, 2011 5.140 5.140 5.000 5.010 4,410 -0.12(-2.34%)
Sep 20, 2011 5.150 5.150 5.050 5.130 14,254 -0.02(-0.39%)
Sep 19, 2011 5.180 5.180 5.070 5.150 9,630 -0.04(-0.77%)
Sep 16, 2011 5.280 5.360 5.050 5.190 31,566 -0.08(-1.52%)
Sep 15, 2011 5.170 5.340 5.070 5.270 25,553 +0.09(+1.74%)
Sep 14, 2011 5.320 5.320 5.080 5.180 8,650 +0.13(+2.57%)
Sep 13, 2011 5.137 5.350 5.050 5.050 35,821 -0.07(-1.37%)
Sep 12, 2011 5.020 5.180 5.020 5.120 7,982 +0.01(+0.20%)
Sep 09, 2011 5.360 5.360 4.621 5.110 67,363 -0.12(-2.29%)
Sep 08, 2011 5.060 5.230 5.060 5.230 9,934 +0.09(+1.75%)
Sep 07, 2011 5.330 5.340 5.060 5.140 32,398 +0.04(+0.78%)
Sep 06, 2011 5.260 5.260 5.100 5.100 25,936 -0.30(-5.56%)
Sep 02, 2011 5.280 5.500 5.260 5.400 58,642 +0.01(+0.19%)
Sep 01, 2011 5.440 5.440 5.270 5.390 25,892 -0.04(-0.74%)
Aug 31, 2011 5.380 5.450 5.350 5.430 22,916 +0.03(+0.56%)
Aug 30, 2011 5.450 5.500 5.350 5.400 39,513 -0.05(-0.92%)
Aug 29, 2011 5.430 5.500 5.410 5.450 65,735 +0.06(+1.11%)
Aug 26, 2011 5.550 5.560 5.080 5.390 121,924 -0.14(-2.53%)
Aug 25, 2011 5.600 5.680 5.510 5.530 80,216 +0.03(+0.55%)
Aug 24, 2011 5.400 5.550 5.250 5.500 63,075 +0.14(+2.61%)
Aug 23, 2011 5.460 5.940 5.100 5.360 548,095 +0.51(+10.52%)
Aug 22, 2011 4.660 4.850 4.620 4.850 102,499 +0.31(+6.83%)
Aug 19, 2011 4.380 4.590 4.380 4.540 40,401 -0.07(-1.52%)
Aug 18, 2011 4.260 4.750 4.260 4.610 27,448 +0.14(+3.13%)
Aug 17, 2011 4.620 4.710 4.470 4.470 8,005 -0.22(-4.69%)
Aug 16, 2011 4.620 4.740 4.460 4.690 13,120 -0.04(-0.85%)
Aug 15, 2011 4.430 4.800 4.250 4.730 54,270 +0.33(+7.50%)
Aug 12, 2011 4.310 4.450 4.310 4.400 17,512 +0.10(+2.33%)
Aug 11, 2011 4.020 4.400 4.020 4.300 32,222 +0.10(+2.38%)
Aug 10, 2011 4.150 4.300 4.010 4.200 176,645 +0.05(+1.20%)
Aug 09, 2011 4.210 4.300 4.000 4.150 21,747 +0.03(+0.73%)
Aug 08, 2011 3.950 4.300 3.750 4.120 38,211 -0.11(-2.60%)
Aug 05, 2011 4.370 4.370 3.850 4.230 39,784 -0.17(-3.86%)
Aug 04, 2011 4.610 4.730 4.200 4.400 40,625 -0.40(-8.33%)
Aug 03, 2011 4.840 4.930 4.770 4.800 11,757 -0.13(-2.64%)
Aug 02, 2011 4.860 4.930 4.770 4.930 14,960 +0.05(+1.02%)
Aug 01, 2011 4.890 4.990 4.880 4.880 16,880 +0.02(+0.39%)
Jul 29, 2011 4.930 4.980 4.860 4.861 4,351 -0.12(-2.39%)
Jul 28, 2011 4.940 5.070 4.670 4.980 42,757 +0.06(+1.22%)
Jul 27, 2011 5.020 5.020 4.765 4.920 25,419 -0.01(-0.20%)
Jul 26, 2011 4.910 5.030 4.881 4.930 67,986 -0.02(-0.40%)
Jul 25, 2011 4.520 5.000 4.510 4.950 108,464 +0.35(+7.61%)
Jul 22, 2011 4.640 4.640 4.490 4.600 12,021 +0.02(+0.44%)
Jul 21, 2011 4.450 4.750 4.440 4.580 29,424 +0.05(+1.10%)
Jul 20, 2011 4.690 4.690 4.411 4.530 5,675 +0.11(+2.49%)
Jul 19, 2011 4.510 4.610 4.350 4.420 15,705 -0.07(-1.56%)
Jul 18, 2011 4.690 4.690 4.470 4.490 19,925 -0.21(-4.47%)
Jul 15, 2011 4.630 4.700 4.476 4.700 25,008 +0.08(+1.74%)
Jul 14, 2011 4.480 4.670 4.480 4.620 28,462 +0.06(+1.31%)
Jul 13, 2011 4.489 4.590 4.489 4.560 10,260 +0.07(+1.56%)
Jul 12, 2011 4.460 4.500 4.460 4.490 13,153 +0.02(+0.45%)
Jul 11, 2011 4.460 4.580 4.425 4.470 5,998 -0.06(-1.32%)
Jul 08, 2011 4.370 4.595 4.370 4.530 4,211 +0.05(+1.12%)
Jul 07, 2011 4.460 4.680 4.351 4.480 8,127 +0.10(+2.28%)
Jul 06, 2011 4.500 4.570 4.360 4.380 11,100 -0.19(-4.16%)
Jul 05, 2011 4.510 4.690 4.360 4.570 27,646 +0.00(+0.00%)
Jul 01, 2011 4.620 4.650 4.430 4.570 2,922 -0.08(-1.72%)
Jun 30, 2011 4.550 4.700 4.510 4.650 12,176 +0.15(+3.33%)
Jun 29, 2011 4.520 4.560 4.431 4.500 10,450 -0.03(-0.66%)
Jun 28, 2011 4.530 4.550 4.530 4.530 864 -0.01(-0.22%)
Jun 27, 2011 4.440 4.540 4.440 4.540 1,300 -0.01(-0.22%)
Jun 24, 2011 4.400 4.550 4.360 4.550 5,722 +0.10(+2.25%)
Jun 23, 2011 4.620 4.620 4.220 4.450 23,457 -0.16(-3.47%)
Jun 22, 2011 4.620 4.650 4.410 4.610 11,240 -0.02(-0.43%)
Jun 21, 2011 4.510 4.750 4.460 4.630 16,280 +0.13(+2.89%)
Jun 20, 2011 4.380 4.500 4.030 4.500 9,843 +0.45(+11.11%)
Jun 17, 2011 4.170 4.210 4.000 4.050 39,701 -0.12(-2.88%)
Jun 16, 2011 4.160 4.180 4.150 4.170 4,599 +0.05(+1.21%)
Jun 15, 2011 4.150 4.170 4.120 4.120 6,148 -0.03(-0.72%)
Jun 14, 2011 4.250 4.270 4.050 4.150 16,809 -0.11(-2.58%)
Jun 13, 2011 4.380 4.380 4.260 4.260 9,673 -0.13(-2.96%)
Jun 10, 2011 4.480 4.480 4.270 4.390 3,800 -0.06(-1.35%)
Jun 09, 2011 4.350 4.510 4.350 4.450 39,600 +0.09(+2.06%)
Jun 08, 2011 4.554 4.554 4.320 4.360 33,711 -0.24(-5.20%)
Jun 07, 2011 4.630 4.680 4.550 4.599 7,880 -0.15(-3.18%)
Jun 06, 2011 4.670 4.870 4.610 4.750 26,907 -0.02(-0.44%)
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.