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 (%)
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%)
Jun 02, 2008 7.320 7.390 7.160 7.300 12,519 -0.06(-0.82%)
May 30, 2008 7.244 7.430 7.192 7.360 47,274 +0.06(+0.82%)
May 29, 2008 7.340 7.440 7.260 7.300 19,137 +0.11(+1.53%)
May 28, 2008 7.540 7.620 7.120 7.190 53,122 -0.41(-5.39%)
May 27, 2008 7.580 7.670 7.480 7.600 53,804 -0.01(-0.13%)
May 26, 2008 7.508 7.630 7.508 7.610 26,703 +0.00(+0.00%)
May 23, 2008 7.508 7.630 7.508 7.610 26,703 +0.13(+1.74%)
May 22, 2008 7.530 7.600 7.450 7.480 18,373 -0.13(-1.71%)
May 21, 2008 7.940 7.990 7.450 7.610 93,410 -0.38(-4.76%)
May 20, 2008 7.670 8.000 7.480 7.990 21,629 +0.05(+0.63%)
May 19, 2008 7.550 7.950 7.470 7.940 88,242 +0.33(+4.34%)
May 16, 2008 7.440 7.610 7.440 7.610 22,176 +0.08(+1.06%)
May 15, 2008 7.190 7.590 7.170 7.530 89,556 +0.37(+5.17%)
May 14, 2008 7.110 7.260 6.880 7.160 94,158 +0.10(+1.42%)
May 13, 2008 6.960 7.060 6.760 7.060 71,197 +0.08(+1.15%)
May 12, 2008 7.030 7.360 6.950 6.980 46,030 -0.01(-0.14%)
May 09, 2008 7.300 7.440 6.800 6.990 65,220 -0.31(-4.25%)
May 08, 2008 7.390 7.640 7.250 7.300 101,889 +0.23(+3.25%)
May 07, 2008 7.430 7.450 6.800 7.070 129,616 -0.43(-5.73%)
May 06, 2008 7.630 7.740 7.460 7.500 66,338 -0.24(-3.10%)
May 05, 2008 8.280 8.280 7.710 7.740 37,981 -0.57(-6.86%)
May 02, 2008 8.400 8.400 8.268 8.310 15,502 -0.09(-1.07%)
May 01, 2008 8.590 8.610 8.360 8.400 31,634 -0.10(-1.18%)
Apr 30, 2008 8.810 8.850 8.410 8.500 35,941 -0.40(-4.49%)
Apr 29, 2008 8.990 8.990 8.850 8.900 27,146 -0.10(-1.11%)
Apr 28, 2008 9.330 9.330 8.960 9.000 30,829 -0.29(-3.12%)
Apr 25, 2008 8.940 9.300 8.910 9.290 17,209 +0.31(+3.45%)
Apr 24, 2008 8.880 9.050 8.810 8.980 47,254 -0.02(-0.22%)
Apr 23, 2008 9.100 9.100 9.000 9.000 24,033 -0.04(-0.44%)
Apr 22, 2008 9.370 9.600 9.020 9.040 41,806 -0.22(-2.38%)
Apr 21, 2008 9.240 9.320 8.930 9.260 35,811 +0.02(+0.22%)
Apr 18, 2008 8.950 9.460 8.880 9.240 43,349 +0.29(+3.24%)
Apr 17, 2008 8.170 8.950 8.170 8.950 41,134 +0.66(+7.96%)
Apr 16, 2008 8.230 8.320 8.043 8.290 27,800 +0.13(+1.59%)
Apr 15, 2008 7.770 8.300 7.770 8.160 44,060 +0.40(+5.15%)
Apr 14, 2008 7.560 8.290 7.540 7.760 46,197 +0.28(+3.74%)
Apr 11, 2008 7.550 7.630 7.450 7.480 52,477 -0.07(-0.93%)
Apr 10, 2008 7.430 7.600 7.430 7.550 30,791 +0.09(+1.21%)
Apr 09, 2008 7.520 7.590 7.370 7.460 39,101 -0.09(-1.19%)
Apr 08, 2008 7.590 7.600 7.550 7.550 24,995 -0.01(-0.13%)
Apr 07, 2008 7.680 7.680 7.550 7.560 38,941 -0.14(-1.82%)
Apr 04, 2008 7.530 7.710 7.440 7.700 56,002 +0.22(+2.94%)
Apr 03, 2008 7.490 7.510 7.390 7.480 104,855 +0.05(+0.67%)
Apr 02, 2008 7.500 7.550 7.430 7.430 87,193 -0.05(-0.67%)
Apr 01, 2008 7.540 7.540 7.450 7.480 57,527 -0.03(-0.40%)
Mar 31, 2008 7.290 7.700 7.090 7.510 24,901 +0.19(+2.60%)
Mar 28, 2008 7.250 7.460 7.250 7.320 16,637 +0.15(+2.09%)
Mar 27, 2008 7.060 7.260 6.880 7.170 27,203 +0.14(+1.99%)
Mar 26, 2008 6.850 7.050 6.850 7.030 25,953 +0.11(+1.59%)
Mar 25, 2008 6.770 7.050 6.500 6.920 62,869 +0.12(+1.76%)
Mar 24, 2008 6.810 7.230 6.700 6.800 47,776 +0.00(+0.00%)
Mar 21, 2008 6.820 6.890 6.680 6.800 53,382 +0.00(+0.00%)
Mar 20, 2008 6.820 6.890 6.680 6.800 53,382 -0.02(-0.29%)
Mar 19, 2008 6.000 6.880 6.000 6.820 29,155 +0.24(+3.65%)
Mar 18, 2008 6.540 6.840 6.430 6.580 40,613 -0.06(-0.90%)
Mar 17, 2008 6.100 6.650 6.100 6.640 51,191 +0.44(+7.10%)
Mar 14, 2008 6.420 6.490 6.200 6.200 56,871 -0.24(-3.73%)
Mar 13, 2008 6.440 6.540 6.110 6.440 132,173 +0.19(+3.04%)
Mar 12, 2008 6.120 6.410 6.030 6.250 147,534 +0.23(+3.82%)
Mar 11, 2008 6.250 6.310 6.000 6.020 95,212 -0.02(-0.33%)
Mar 10, 2008 5.990 6.150 5.960 6.040 145,600 +0.08(+1.34%)
Mar 07, 2008 5.990 6.090 5.940 5.960 109,503 -0.01(-0.17%)
Mar 06, 2008 6.100 6.170 5.940 5.970 133,231 -0.09(-1.48%)
Mar 05, 2008 6.190 6.290 5.940 6.060 620,430 -0.96(-13.68%)
Mar 04, 2008 7.060 7.250 6.980 7.020 43,985 -0.17(-2.36%)
Mar 03, 2008 7.130 7.200 7.000 7.190 29,003 +0.05(+0.70%)
Feb 29, 2008 7.011 7.140 6.920 7.140 64,553 +0.02(+0.28%)
Feb 28, 2008 7.410 7.410 7.020 7.120 59,282 -0.29(-3.91%)
Feb 27, 2008 6.940 7.460 6.880 7.410 52,447 +0.44(+6.31%)
Feb 26, 2008 6.980 7.040 6.890 6.970 47,249 -0.08(-1.13%)
Feb 25, 2008 7.110 7.140 7.000 7.050 42,668 +0.05(+0.71%)
Feb 22, 2008 7.200 7.310 6.990 7.000 33,592 -0.04(-0.57%)
Feb 21, 2008 7.350 7.350 7.030 7.040 55,292 -0.28(-3.83%)
Feb 20, 2008 7.280 7.490 7.180 7.320 65,645 +0.03(+0.41%)
Feb 19, 2008 7.620 7.620 7.280 7.290 70,630 -0.24(-3.19%)
Feb 18, 2008 7.460 7.550 7.300 7.530 20,650 +0.00(+0.00%)
Feb 15, 2008 7.460 7.550 7.300 7.530 20,650 +0.06(+0.80%)
Feb 14, 2008 7.460 7.610 7.450 7.470 27,464 -0.06(-0.80%)
Feb 13, 2008 7.580 7.650 7.420 7.530 47,847 +0.10(+1.35%)
Feb 12, 2008 7.550 7.700 7.430 7.430 52,994 -0.19(-2.49%)
Feb 11, 2008 7.750 7.810 7.530 7.620 42,598 -0.18(-2.31%)
Feb 08, 2008 8.000 8.000 7.800 7.800 42,796 -0.23(-2.86%)
Feb 07, 2008 8.050 8.090 7.750 8.030 50,000 -0.18(-2.19%)
Feb 06, 2008 8.520 8.530 8.160 8.210 59,746 -0.35(-4.09%)
Feb 05, 2008 8.670 8.890 8.430 8.560 117,810 -0.18(-2.06%)
Feb 04, 2008 8.860 8.940 8.660 8.740 27,697 -0.26(-2.89%)
Feb 01, 2008 8.960 9.020 8.630 9.000 38,164 +0.01(+0.11%)
Jan 31, 2008 8.950 9.000 8.760 8.990 18,987 +0.02(+0.22%)
Jan 30, 2008 9.120 9.290 8.900 8.970 29,474 -0.04(-0.44%)
Jan 29, 2008 9.070 9.100 8.800 9.010 12,763 +0.23(+2.62%)
Jan 28, 2008 8.920 9.550 8.760 8.780 20,674 -0.06(-0.68%)
Jan 25, 2008 8.990 9.260 8.840 8.840 29,999 +0.14(+1.61%)
Jan 24, 2008 8.920 9.030 8.620 8.700 68,229 -0.35(-3.87%)
Jan 23, 2008 8.800 9.050 8.460 9.050 56,315 +0.01(+0.11%)
Jan 22, 2008 8.710 9.290 8.340 9.040 65,278 -0.25(-2.69%)
Jan 21, 2008 9.590 10.18 8.780 9.290 70,644 +0.00(+0.00%)
Jan 18, 2008 9.590 10.18 8.780 9.290 70,644 -0.46(-4.72%)
Jan 17, 2008 9.950 10.03 9.570 9.750 36,042 -0.20(-2.01%)
Jan 16, 2008 9.850 10.03 9.850 9.950 192,369 +0.05(+0.51%)
Jan 15, 2008 10.21 10.21 9.830 9.900 30,055 -0.33(-3.23%)
Jan 14, 2008 10.47 10.47 10.11 10.23 40,386 +0.00(+0.00%)
Jan 11, 2008 10.40 10.40 10.05 10.23 44,116 -0.16(-1.54%)
Jan 10, 2008 10.72 10.72 10.36 10.39 37,322 -0.23(-2.17%)
Jan 09, 2008 10.84 10.91 10.34 10.62 43,612 -0.18(-1.67%)
Jan 08, 2008 11.56 11.60 10.74 10.80 69,249 -0.80(-6.90%)
Jan 07, 2008 12.09 12.09 11.31 11.60 34,785 -0.25(-2.11%)
Jan 04, 2008 12.03 12.11 11.80 11.85 28,675 -0.35(-2.87%)
Jan 03, 2008 12.34 12.39 12.15 12.20 40,278 -0.23(-1.85%)
Jan 02, 2008 12.41 12.94 12.41 12.43 57,915 -0.03(-0.24%)
Jan 01, 2008 13.20 13.24 12.40 12.46 73,406 +0.00(+0.00%)
Dec 31, 2007 13.20 13.24 12.40 12.46 73,406 -0.67(-5.10%)
Dec 28, 2007 13.00 13.25 12.75 13.13 46,204 +0.31(+2.42%)
Dec 27, 2007 12.93 13.07 12.80 12.82 20,899 -0.25(-1.91%)
Dec 26, 2007 13.06 13.19 12.99 13.07 27,361 -0.14(-1.06%)
Dec 24, 2007 13.00 13.25 13.00 13.21 16,083 +0.31(+2.40%)
Dec 21, 2007 13.11 13.23 12.58 12.90 52,713 -0.23(-1.75%)
Dec 20, 2007 13.10 13.18 12.88 13.13 26,799 +0.13(+1.00%)
Dec 19, 2007 12.80 13.09 12.80 13.00 14,411 +0.26(+2.04%)
Dec 18, 2007 12.95 13.06 12.44 12.74 24,047 -0.20(-1.55%)
Dec 17, 2007 12.64 13.01 12.64 12.94 9,753 +0.36(+2.86%)
Dec 14, 2007 12.57 13.10 12.24 12.58 44,711 +0.00(+0.00%)
Dec 13, 2007 13.71 13.75 12.51 12.58 59,753 -1.13(-8.24%)
Dec 12, 2007 14.43 14.61 13.59 13.71 25,889 -0.44(-3.11%)
Dec 11, 2007 14.35 14.39 14.00 14.15 31,805 -0.11(-0.77%)
Dec 10, 2007 14.37 14.37 13.91 14.26 16,521 -0.02(-0.14%)
Dec 07, 2007 14.45 14.45 14.10 14.28 10,190 -0.22(-1.52%)
Dec 06, 2007 13.96 14.50 13.91 14.50 37,676 +0.59(+4.24%)
Dec 05, 2007 14.00 14.25 13.91 13.91 44,554 +0.18(+1.31%)
Dec 04, 2007 12.89 13.73 12.25 13.73 47,735 +0.93(+7.27%)
Dec 03, 2007 13.01 13.10 12.80 12.80 35,701 -0.34(-2.59%)
Nov 30, 2007 13.17 13.48 12.97 13.14 45,153 +0.09(+0.69%)
Nov 29, 2007 12.65 13.23 12.65 13.05 30,727 +0.44(+3.49%)
Nov 28, 2007 13.14 13.43 12.56 12.61 48,416 -0.42(-3.22%)
Nov 27, 2007 12.09 13.09 12.09 13.03 63,617 +0.91(+7.51%)
Nov 26, 2007 12.82 12.84 12.02 12.12 28,990 -0.68(-5.31%)
Nov 23, 2007 12.50 12.82 12.21 12.80 22,643 +0.41(+3.31%)
Nov 21, 2007 13.42 13.42 12.39 12.39 59,413 -1.13(-8.36%)
Nov 20, 2007 13.23 13.88 12.77 13.52 78,631 +0.36(+2.74%)
Nov 19, 2007 13.84 13.84 13.13 13.16 32,829 -0.68(-4.91%)
Nov 16, 2007 14.10 14.35 13.73 13.84 41,436 -0.21(-1.49%)
Nov 15, 2007 13.66 14.25 13.66 14.05 54,042 +0.43(+3.16%)
Nov 14, 2007 13.79 14.11 13.55 13.62 78,471 -0.17(-1.23%)
Nov 13, 2007 13.26 14.00 13.26 13.79 126,597 +0.66(+5.03%)
Nov 12, 2007 14.35 14.75 13.11 13.13 139,101 -0.36(-2.67%)
Nov 09, 2007 13.03 13.57 12.96 13.49 37,079 +0.43(+3.29%)
Nov 08, 2007 13.44 13.64 13.01 13.06 49,270 -0.39(-2.90%)
Nov 07, 2007 13.23 13.90 13.23 13.45 103,418 +0.20(+1.51%)
Nov 06, 2007 14.12 14.65 13.16 13.25 143,423 -0.77(-5.49%)
Nov 05, 2007 13.73 14.66 12.80 14.02 188,799 +0.32(+2.34%)
Nov 02, 2007 13.43 14.12 13.16 13.70 250,899 +0.57(+4.34%)
Nov 01, 2007 12.31 13.13 12.09 13.13 141,948 +0.71(+5.72%)
Oct 31, 2007 12.47 12.48 12.26 12.42 35,420 -0.08(-0.64%)
Oct 30, 2007 12.25 12.50 12.25 12.50 43,932 +0.10(+0.81%)
Oct 29, 2007 12.25 12.50 12.25 12.40 78,318 +0.12(+0.98%)
Oct 26, 2007 12.28 12.55 12.11 12.28 26,699 +0.11(+0.90%)
Oct 25, 2007 12.23 12.32 12.08 12.17 72,286 -0.10(-0.81%)
Oct 24, 2007 12.55 12.55 12.10 12.27 73,361 -0.25(-2.00%)
Oct 23, 2007 12.48 12.53 12.41 12.52 46,020 +0.04(+0.32%)
Oct 22, 2007 12.73 12.77 12.38 12.48 68,500 -0.37(-2.88%)
Oct 19, 2007 12.96 13.29 12.68 12.85 34,198 -0.15(-1.15%)
Oct 18, 2007 12.98 13.05 12.85 13.00 27,644 +0.01(+0.08%)
Oct 17, 2007 13.00 13.10 12.75 12.99 23,240 +0.01(+0.08%)
Oct 16, 2007 13.07 13.23 12.86 12.98 15,846 -0.17(-1.29%)
Oct 15, 2007 13.14 13.29 12.95 13.15 33,230 +0.08(+0.61%)
Oct 12, 2007 13.08 13.43 13.01 13.07 29,364 +0.01(+0.08%)
Oct 11, 2007 13.12 13.24 12.90 13.06 35,479 -0.05(-0.38%)
Oct 10, 2007 13.14 13.19 12.89 13.11 25,742 -0.04(-0.30%)
Oct 09, 2007 13.55 13.55 13.06 13.15 40,962 -0.44(-3.25%)
Oct 08, 2007 13.22 14.03 13.09 13.59 58,687 +0.30(+2.28%)
Oct 05, 2007 12.85 13.67 12.83 13.29 89,154 +0.46(+3.59%)
Oct 04, 2007 12.29 12.84 12.29 12.83 36,503 +0.36(+2.89%)
Oct 03, 2007 11.95 12.47 11.89 12.47 39,094 +0.47(+3.92%)
Oct 02, 2007 12.19 12.32 11.92 12.00 46,374 -0.24(-1.96%)
Oct 01, 2007 12.19 12.37 12.06 12.24 30,130 +0.00(+0.00%)
Sep 28, 2007 12.17 12.50 12.12 12.24 75,001 +0.01(+0.08%)
Sep 27, 2007 12.21 12.58 12.21 12.23 28,520 -0.02(-0.16%)
Sep 26, 2007 12.31 12.48 12.05 12.25 33,059 -0.08(-0.65%)
Sep 25, 2007 12.10 12.34 12.10 12.33 26,842 +0.09(+0.74%)
Sep 24, 2007 12.19 12.36 12.02 12.24 14,515 +0.11(+0.91%)
Sep 21, 2007 11.77 12.13 11.73 12.13 37,037 +0.35(+2.97%)
Sep 20, 2007 12.01 12.14 11.76 11.78 45,135 -0.32(-2.64%)
Sep 19, 2007 12.24 12.39 12.08 12.10 51,035 -0.04(-0.33%)
Sep 18, 2007 12.25 12.25 11.94 12.14 39,902 -0.06(-0.49%)
Sep 17, 2007 12.14 12.44 12.04 12.20 36,930 +0.14(+1.16%)
Sep 14, 2007 11.72 12.13 11.59 12.06 53,345 +0.26(+2.20%)
Sep 13, 2007 11.73 11.99 11.60 11.80 75,397 +0.11(+0.94%)
Sep 12, 2007 11.55 12.00 11.55 11.69 39,011 +0.06(+0.52%)
Sep 11, 2007 11.64 11.81 11.36 11.63 62,876 +0.10(+0.87%)
Sep 10, 2007 11.82 11.92 11.46 11.53 86,422 -0.26(-2.21%)
Sep 07, 2007 11.81 12.04 11.45 11.79 58,548 -0.07(-0.59%)
Sep 06, 2007 11.79 12.20 11.79 11.86 45,991 +0.07(+0.59%)
Sep 05, 2007 11.41 12.20 11.21 11.79 122,898 +0.32(+2.79%)
Sep 04, 2007 11.72 11.92 11.32 11.47 93,977 -0.24(-2.05%)
Aug 31, 2007 11.99 12.07 11.71 11.71 62,941 -0.01(-0.09%)
Aug 30, 2007 11.54 12.03 11.37 11.72 134,353 +0.11(+0.95%)
Aug 29, 2007 12.04 12.04 11.31 11.61 190,576 -0.20(-1.69%)
Aug 28, 2007 12.36 12.70 11.75 11.81 475,811 -0.08(-0.67%)
Aug 27, 2007 10.19 12.21 10.19 11.89 586,891 +1.73(+17.03%)
Aug 24, 2007 10.37 10.37 10.10 10.16 27,910 -0.23(-2.21%)
Aug 23, 2007 10.45 10.78 10.02 10.39 66,986 -0.05(-0.48%)
Aug 22, 2007 10.00 10.60 9.850 10.44 103,867 +0.44(+4.40%)
Aug 21, 2007 10.08 10.10 9.850 10.00 65,629 +0.00(+0.00%)
Aug 20, 2007 10.00 10.50 9.850 10.00 49,406 +0.03(+0.30%)
Aug 17, 2007 9.970 10.18 9.870 9.970 59,150 +0.15(+1.53%)
Aug 16, 2007 9.580 10.00 9.200 9.820 115,079 +0.04(+0.41%)
Aug 15, 2007 9.860 10.00 9.440 9.780 83,460 -0.12(-1.21%)
Aug 14, 2007 10.40 10.40 9.670 9.900 239,125 -0.53(-5.08%)
Aug 13, 2007 10.94 10.94 9.950 10.43 208,475 -0.45(-4.14%)
Aug 10, 2007 11.92 12.05 10.78 10.88 154,914 -1.15(-9.56%)
Aug 09, 2007 11.55 12.37 11.55 12.03 354,072 +0.40(+3.44%)
Aug 08, 2007 9.670 12.01 9.560 11.63 559,879 +1.93(+19.90%)
Aug 07, 2007 9.370 9.850 8.960 9.700 322,581 +0.25(+2.65%)
Aug 06, 2007 10.01 10.01 9.010 9.450 286,959 -0.60(-5.97%)
Aug 03, 2007 10.01 10.30 9.740 10.05 208,845 -0.16(-1.57%)
Aug 02, 2007 10.21 10.48 9.750 10.21 121,204 -0.04(-0.39%)
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.