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, 2013 5.495 5.550 5.350 5.400 0 -0.10(-1.82%)
Apr 29, 2013 5.690 5.690 5.390 5.500 113,074 +0.10(+1.85%)
Apr 26, 2013 5.340 5.480 5.360 5.400 3,467 +0.04(+0.75%)
Apr 25, 2013 5.460 5.610 5.220 5.360 0 +0.07(+1.32%)
Apr 24, 2013 5.450 5.450 5.210 5.290 0 -0.14(-2.58%)
Apr 23, 2013 5.760 5.760 5.310 5.430 6,100 -0.11(-1.99%)
Apr 22, 2013 5.620 5.745 5.540 5.540 1,900 -0.14(-2.46%)
Apr 19, 2013 5.750 5.830 5.620 5.680 5,400 -0.02(-0.35%)
Apr 18, 2013 5.850 5.867 5.620 5.700 28,255 +0.00(+0.00%)
Apr 17, 2013 5.880 5.900 5.680 5.700 5,741 -0.23(-3.88%)
Apr 16, 2013 6.000 6.000 5.910 5.930 2,900 +0.08(+1.37%)
Apr 15, 2013 5.970 6.035 5.690 5.850 16,510 -0.05(-0.85%)
Apr 12, 2013 6.060 6.080 5.890 5.900 6,121 +0.03(+0.51%)
Apr 11, 2013 5.910 6.150 5.820 5.870 5,026 -0.01(-0.17%)
Apr 10, 2013 5.900 6.100 5.880 5.880 11,986 -0.11(-1.84%)
Apr 09, 2013 6.090 6.090 5.760 5.990 7,709 -0.05(-0.83%)
Apr 08, 2013 5.920 6.140 5.770 6.040 164,092 +0.19(+3.25%)
Apr 05, 2013 5.650 6.060 5.650 5.850 50,905 +0.14(+2.45%)
Apr 04, 2013 5.680 5.920 5.530 5.710 153,627 -0.01(-0.17%)
Apr 03, 2013 5.643 5.820 5.600 5.720 34,309 -0.13(-2.22%)
Apr 02, 2013 5.800 5.940 5.740 5.850 44,549 +0.05(+0.86%)
Apr 01, 2013 5.800 6.120 5.790 5.800 65,389 +0.10(+1.75%)
Mar 28, 2013 6.030 6.250 5.700 5.700 4,464 -0.31(-5.16%)
Mar 27, 2013 5.950 6.250 5.950 6.010 6,290 +0.03(+0.50%)
Mar 26, 2013 5.860 6.000 5.860 5.980 11,920 +0.13(+2.22%)
Mar 25, 2013 5.760 5.860 5.760 5.850 4,600 +0.09(+1.56%)
Mar 22, 2013 5.660 5.880 5.540 5.760 15,346 +0.01(+0.17%)
Mar 21, 2013 5.800 5.800 5.694 5.750 1,514 +0.01(+0.17%)
Mar 20, 2013 5.730 5.810 5.360 5.740 27,181 -0.08(-1.37%)
Mar 19, 2013 6.010 6.010 5.820 5.820 1,525 -0.00(-0.09%)
Mar 18, 2013 5.900 6.000 5.810 5.825 9,270 -0.04(-0.77%)
Mar 15, 2013 6.040 6.040 5.790 5.870 8,912 +0.11(+1.91%)
Mar 14, 2013 5.810 6.220 5.661 5.760 7,900 +0.10(+1.77%)
Mar 13, 2013 5.770 5.880 5.650 5.660 4,297 -0.11(-1.91%)
Mar 12, 2013 5.510 5.941 5.501 5.770 13,892 +0.12(+2.12%)
Mar 11, 2013 5.670 5.900 5.440 5.650 12,767 -0.08(-1.40%)
Mar 08, 2013 5.730 5.960 5.640 5.730 12,886 +0.01(+0.17%)
Mar 07, 2013 5.150 6.170 5.150 5.720 151,153 -0.48(-7.74%)
Mar 06, 2013 6.120 6.240 5.840 6.200 16,312 -0.06(-0.96%)
Mar 05, 2013 6.280 6.369 6.090 6.260 4,759 -0.02(-0.32%)
Mar 04, 2013 6.100 6.350 6.100 6.280 4,737 +0.20(+3.29%)
Mar 01, 2013 6.210 6.300 6.040 6.080 20,400 -0.23(-3.65%)
Feb 28, 2013 6.400 6.650 6.280 6.310 33,793 -0.14(-2.17%)
Feb 27, 2013 6.320 6.720 6.320 6.450 19,754 +0.10(+1.57%)
Feb 26, 2013 6.080 6.350 6.080 6.350 32,625 +0.04(+0.63%)
Feb 25, 2013 6.310 6.380 6.200 6.310 60,760 -0.03(-0.47%)
Feb 22, 2013 6.030 6.400 6.030 6.340 64,200 +0.19(+3.09%)
Feb 21, 2013 6.100 6.180 6.060 6.150 7,212 +0.05(+0.82%)
Feb 20, 2013 6.150 6.160 6.050 6.100 14,451 +0.00(+0.00%)
Feb 19, 2013 6.080 6.150 6.020 6.100 10,502 +0.03(+0.49%)
Feb 15, 2013 5.770 6.150 5.770 6.070 23,360 +0.20(+3.41%)
Feb 14, 2013 5.960 6.150 5.840 5.870 4,333 -0.20(-3.29%)
Feb 13, 2013 5.940 6.140 5.750 6.070 36,627 +0.22(+3.76%)
Feb 12, 2013 5.760 5.880 5.570 5.850 21,250 +0.15(+2.63%)
Feb 11, 2013 5.830 5.890 5.560 5.700 10,091 -0.11(-1.89%)
Feb 08, 2013 5.300 5.840 5.300 5.810 45,213 +0.44(+8.19%)
Feb 07, 2013 5.430 5.470 5.320 5.370 5,325 +0.04(+0.75%)
Feb 06, 2013 5.340 5.380 5.220 5.330 10,103 -0.11(-2.02%)
Feb 04, 2013 5.580 5.580 5.320 5.440 4,947 -0.13(-2.33%)
Feb 01, 2013 5.540 5.610 5.430 5.570 4,200 +0.00(+0.00%)
Jan 31, 2013 5.500 5.700 5.500 5.570 6,190 -0.07(-1.24%)
Jan 30, 2013 5.760 5.760 5.510 5.640 1,799 +0.03(+0.53%)
Jan 29, 2013 5.650 5.650 5.510 5.610 5,106 +0.09(+1.63%)
Jan 28, 2013 5.520 5.640 5.500 5.520 16,516 -0.03(-0.54%)
Jan 25, 2013 5.580 5.580 5.496 5.550 2,275 -0.03(-0.54%)
Jan 24, 2013 5.650 5.650 5.510 5.580 2,570 +0.00(+0.00%)
Jan 23, 2013 5.600 5.750 5.520 5.580 18,159 +0.03(+0.54%)
Jan 22, 2013 5.570 5.570 5.360 5.550 14,279 +0.03(+0.54%)
Jan 18, 2013 5.580 5.610 5.470 5.520 9,900 +0.07(+1.28%)
Jan 17, 2013 5.640 5.640 5.450 5.450 1,740 -0.11(-1.98%)
Jan 16, 2013 5.350 5.600 5.350 5.560 5,518 +0.11(+2.02%)
Jan 15, 2013 5.470 5.540 5.370 5.450 10,636 -0.08(-1.45%)
Jan 14, 2013 5.390 5.550 5.390 5.530 5,336 +0.13(+2.41%)
Jan 11, 2013 5.530 5.530 5.350 5.400 5,774 -0.13(-2.35%)
Jan 10, 2013 5.600 5.620 5.370 5.530 12,245 -0.13(-2.30%)
Jan 09, 2013 5.510 5.720 5.510 5.660 13,778 +0.07(+1.25%)
Jan 08, 2013 5.720 5.760 5.440 5.590 15,566 -0.09(-1.58%)
Jan 07, 2013 5.750 5.780 5.570 5.680 15,263 -0.09(-1.55%)
Jan 04, 2013 5.700 5.800 5.700 5.769 12,440 -0.02(-0.36%)
Jan 03, 2013 5.680 5.910 5.525 5.790 14,027 +0.13(+2.30%)
Jan 02, 2013 5.470 5.700 5.320 5.660 173,069 -0.16(-2.75%)
Dec 31, 2012 5.630 5.830 5.630 5.820 7,097 +0.19(+3.37%)
Dec 28, 2012 5.730 5.820 5.500 5.630 12,366 -0.17(-2.93%)
Dec 27, 2012 5.900 5.900 5.550 5.800 13,697 +0.02(+0.35%)
Dec 26, 2012 5.970 5.970 5.780 5.780 5,381 -0.19(-3.18%)
Dec 24, 2012 5.970 5.970 5.970 5.970 100 +0.09(+1.53%)
Dec 21, 2012 6.000 6.000 5.761 5.880 38,012 -0.10(-1.67%)
Dec 20, 2012 5.890 5.980 5.870 5.980 2,335 +0.13(+2.22%)
Dec 19, 2012 5.900 5.970 5.810 5.850 3,976 +0.01(+0.17%)
Dec 18, 2012 6.050 6.050 5.840 5.840 13,428 -0.20(-3.31%)
Dec 17, 2012 6.180 6.180 5.840 6.040 12,423 +0.10(+1.68%)
Dec 14, 2012 5.930 6.154 5.910 5.940 7,569 -0.27(-4.35%)
Dec 13, 2012 6.120 6.240 6.040 6.210 4,000 +0.15(+2.48%)
Dec 12, 2012 6.140 6.250 6.000 6.060 18,965 -0.13(-2.10%)
Dec 11, 2012 6.240 6.380 6.050 6.190 10,481 +0.14(+2.31%)
Dec 10, 2012 6.490 6.490 5.900 6.050 33,091 -0.34(-5.32%)
Dec 07, 2012 6.290 6.430 6.286 6.390 19,055 +0.09(+1.43%)
Dec 06, 2012 6.120 6.370 6.120 6.300 5,450 -0.04(-0.63%)
Dec 05, 2012 6.260 6.450 6.180 6.340 27,907 +0.11(+1.77%)
Dec 04, 2012 6.075 6.500 6.075 6.230 45,988 +0.18(+2.98%)
Nov 30, 2012 6.100 6.200 5.966 6.050 14,623 +0.04(+0.67%)
Nov 29, 2012 6.000 6.100 5.950 6.010 8,245 +0.00(+0.00%)
Nov 28, 2012 5.900 6.100 5.880 6.010 18,387 +0.09(+1.52%)
Nov 27, 2012 6.000 6.040 5.860 5.920 4,826 +0.06(+1.02%)
Nov 26, 2012 5.990 6.000 5.820 5.860 10,758 -0.19(-3.14%)
Nov 23, 2012 5.970 6.100 5.830 6.050 8,220 +0.17(+2.89%)
Nov 21, 2012 5.980 6.070 5.850 5.880 26,067 +0.04(+0.68%)
Nov 20, 2012 6.000 6.060 5.800 5.840 26,704 -0.17(-2.83%)
Nov 19, 2012 5.960 6.060 5.902 6.010 46,894 +0.10(+1.69%)
Nov 16, 2012 5.740 6.050 5.600 5.910 42,336 +0.17(+2.96%)
Nov 15, 2012 5.750 5.860 5.490 5.740 8,600 +0.19(+3.42%)
Nov 14, 2012 5.590 5.600 5.380 5.550 22,350 +0.10(+1.83%)
Nov 13, 2012 5.800 5.800 5.440 5.450 14,150 -0.38(-6.52%)
Nov 12, 2012 6.010 6.010 5.742 5.830 21,107 -0.09(-1.52%)
Nov 09, 2012 5.780 6.000 5.760 5.920 13,801 +0.20(+3.50%)
Nov 08, 2012 5.680 5.850 5.290 5.720 77,649 +0.57(+11.07%)
Nov 07, 2012 5.280 5.440 5.030 5.150 37,433 +0.05(+0.98%)
Nov 06, 2012 5.250 5.450 5.100 5.100 7,800 +0.03(+0.59%)
Nov 05, 2012 5.180 5.180 5.000 5.070 27,582 -0.17(-3.24%)
Nov 02, 2012 5.210 5.240 5.128 5.240 1,115 +0.02(+0.38%)
Nov 01, 2012 5.220 5.250 5.220 5.220 800 -0.03(-0.57%)
Oct 31, 2012 5.140 5.250 4.912 5.250 4,250 +0.00(+0.00%)
Oct 26, 2012 5.070 5.250 5.250 5.250 3,000 +0.24(+4.79%)
Oct 25, 2012 5.150 5.240 4.910 5.010 40,999 -0.17(-3.28%)
Oct 24, 2012 5.010 5.300 4.520 5.180 25,418 +0.08(+1.57%)
Oct 23, 2012 5.220 5.310 5.100 5.100 9,573 -0.32(-5.90%)
Oct 19, 2012 5.730 5.730 5.260 5.420 6,916 -0.22(-3.90%)
Oct 18, 2012 5.810 5.820 5.520 5.640 14,858 -0.13(-2.25%)
Oct 17, 2012 5.810 5.880 5.610 5.770 8,562 -0.04(-0.69%)
Oct 16, 2012 6.040 6.070 5.670 5.810 16,010 -0.19(-3.17%)
Oct 15, 2012 5.930 6.000 5.660 6.000 14,390 +0.12(+2.04%)
Oct 12, 2012 5.880 5.880 5.610 5.880 3,054 +0.02(+0.34%)
Oct 11, 2012 5.830 5.910 5.790 5.860 1,723 +0.16(+2.81%)
Oct 10, 2012 5.800 5.940 5.600 5.700 8,106 -0.14(-2.40%)
Oct 09, 2012 5.690 5.880 5.680 5.840 2,582 -0.05(-0.85%)
Oct 08, 2012 5.960 5.980 5.820 5.890 8,454 -0.15(-2.48%)
Oct 05, 2012 6.099 6.099 5.990 6.040 18,750 +0.03(+0.50%)
Oct 04, 2012 5.750 6.100 5.750 6.010 28,233 +0.16(+2.74%)
Oct 03, 2012 5.820 6.000 5.750 5.850 19,130 +0.00(+0.00%)
Oct 02, 2012 5.900 5.910 5.750 5.850 34,238 -0.01(-0.17%)
Oct 01, 2012 5.720 5.870 5.470 5.860 75,972 +0.10(+1.74%)
Sep 28, 2012 5.730 5.760 5.670 5.760 12,005 +0.16(+2.86%)
Sep 27, 2012 5.300 5.700 5.300 5.600 11,562 +0.13(+2.38%)
Sep 26, 2012 5.650 5.670 5.320 5.470 7,713 -0.13(-2.32%)
Sep 25, 2012 5.640 5.750 5.530 5.600 22,200 -0.01(-0.18%)
Sep 24, 2012 5.590 5.750 5.450 5.610 8,964 +0.10(+1.81%)
Sep 21, 2012 5.320 5.510 5.070 5.510 23,266 +0.24(+4.55%)
Sep 20, 2012 5.260 5.350 5.260 5.270 13,846 +0.01(+0.19%)
Sep 19, 2012 5.150 5.330 5.120 5.260 12,212 +0.13(+2.53%)
Sep 18, 2012 5.150 5.190 5.100 5.130 21,416 -0.03(-0.58%)
Sep 17, 2012 5.150 5.170 5.100 5.160 14,200 +0.02(+0.29%)
Sep 14, 2012 5.110 5.170 5.000 5.145 21,667 -0.01(-0.10%)
Sep 13, 2012 5.150 5.190 5.050 5.150 14,774 +0.02(+0.39%)
Sep 12, 2012 5.150 5.160 5.000 5.130 5,200 -0.02(-0.39%)
Sep 11, 2012 5.150 5.240 5.000 5.150 19,170 -0.02(-0.39%)
Sep 10, 2012 4.880 5.180 4.880 5.170 39,900 +0.17(+3.40%)
Sep 07, 2012 4.990 5.239 4.990 5.000 15,283 -0.04(-0.79%)
Sep 06, 2012 5.100 5.250 4.950 5.040 45,454 -0.05(-0.98%)
Sep 05, 2012 5.050 5.130 5.010 5.090 17,948 +0.01(+0.22%)
Sep 04, 2012 4.990 5.079 4.960 5.079 22,283 +0.10(+1.99%)
Aug 31, 2012 4.950 5.020 4.890 4.980 13,084 +0.06(+1.22%)
Aug 30, 2012 4.690 4.950 4.690 4.920 16,590 +0.17(+3.58%)
Aug 29, 2012 4.930 4.930 4.720 4.750 16,093 -0.01(-0.21%)
Aug 27, 2012 5.050 5.050 4.760 4.760 7,361 +0.09(+1.93%)
Aug 24, 2012 4.670 4.750 4.670 4.670 5,600 -0.04(-0.85%)
Aug 23, 2012 4.810 4.810 4.700 4.710 6,615 -0.06(-1.26%)
Aug 22, 2012 4.640 4.920 4.510 4.770 13,049 +0.11(+2.36%)
Aug 21, 2012 4.850 5.011 4.530 4.660 32,954 -0.20(-4.12%)
Aug 20, 2012 4.510 4.980 4.360 4.860 24,079 +0.35(+7.76%)
Aug 17, 2012 4.600 4.680 4.339 4.510 12,633 -0.07(-1.53%)
Aug 16, 2012 4.430 4.900 4.430 4.580 16,970 +0.14(+3.15%)
Aug 15, 2012 4.400 4.500 4.380 4.440 21,648 +0.02(+0.45%)
Aug 14, 2012 4.500 4.550 4.320 4.420 15,503 +0.04(+0.91%)
Aug 13, 2012 4.300 4.390 4.270 4.380 15,801 +0.06(+1.39%)
Aug 10, 2012 4.320 4.330 4.270 4.320 17,717 +0.05(+1.17%)
Aug 09, 2012 4.270 4.450 4.270 4.270 29,208 -0.03(-0.70%)
Aug 08, 2012 4.360 4.500 4.250 4.300 32,037 +0.01(+0.23%)
Aug 07, 2012 4.352 4.430 4.250 4.290 52,726 -0.07(-1.61%)
Aug 06, 2012 4.340 4.440 4.280 4.360 53,374 +0.07(+1.63%)
Aug 03, 2012 4.285 4.400 4.263 4.290 28,940 +0.06(+1.42%)
Aug 02, 2012 4.300 4.300 4.230 4.230 4,019 -0.05(-1.17%)
Aug 01, 2012 4.350 4.350 4.250 4.280 3,925 -0.02(-0.47%)
Jul 31, 2012 4.280 4.440 4.280 4.300 13,901 +0.00(+0.00%)
Jul 30, 2012 4.300 4.400 4.300 4.300 14,050 +0.03(+0.70%)
Jul 27, 2012 4.330 4.440 4.270 4.270 5,279 +0.00(+0.00%)
Jul 26, 2012 4.420 4.420 4.270 4.270 2,450 +0.01(+0.23%)
Jul 25, 2012 4.420 4.420 4.250 4.260 29,710 -0.07(-1.62%)
Jul 24, 2012 4.430 4.430 4.320 4.330 11,349 -0.02(-0.46%)
Jul 23, 2012 4.320 4.370 4.320 4.350 2,976 +0.00(+0.00%)
Jul 20, 2012 4.440 4.440 4.350 4.350 146,434 -0.04(-0.91%)
Jul 19, 2012 4.490 4.570 4.380 4.390 5,464 +0.04(+0.92%)
Jul 18, 2012 4.440 4.440 4.350 4.350 5,895 -0.04(-0.91%)
Jul 17, 2012 4.440 4.450 4.300 4.390 29,065 +0.04(+0.92%)
Jul 16, 2012 4.410 4.440 4.340 4.350 81,898 -0.03(-0.68%)
Jul 13, 2012 4.480 4.500 4.295 4.380 13,765 +0.01(+0.23%)
Jul 12, 2012 4.370 4.460 4.260 4.370 317,610 +0.11(+2.58%)
Jul 11, 2012 4.260 4.440 4.250 4.260 29,548 +0.03(+0.71%)
Jul 10, 2012 4.490 4.570 4.230 4.230 11,364 -0.10(-2.31%)
Jul 09, 2012 4.530 4.530 4.280 4.330 15,824 -0.03(-0.69%)
Jul 06, 2012 4.440 4.550 4.350 4.360 33,155 -0.02(-0.46%)
Jul 05, 2012 4.430 4.610 4.350 4.380 25,691 -0.02(-0.45%)
Jul 03, 2012 4.420 4.710 4.370 4.400 15,982 +0.02(+0.46%)
Jul 02, 2012 4.400 4.490 4.100 4.380 27,222 +0.00(+0.11%)
Jun 29, 2012 4.400 4.410 4.350 4.375 115,305 -0.01(-0.34%)
Jun 28, 2012 4.470 4.470 4.360 4.390 1,788 +0.02(+0.46%)
Jun 27, 2012 4.300 4.500 4.300 4.370 47,754 -0.07(-1.58%)
Jun 26, 2012 4.740 4.740 4.305 4.440 2,600 +0.12(+2.78%)
Jun 25, 2012 4.670 4.740 4.200 4.320 22,308 -0.35(-7.49%)
Jun 22, 2012 4.630 4.860 4.550 4.670 12,314 +0.13(+2.86%)
Jun 21, 2012 4.780 4.780 4.270 4.540 21,350 -0.24(-5.02%)
Jun 20, 2012 4.950 4.960 4.670 4.780 17,922 -0.16(-3.24%)
Jun 19, 2012 4.600 5.170 4.490 4.940 39,211 +0.38(+8.33%)
Jun 18, 2012 4.590 4.590 4.470 4.560 8,768 +0.08(+1.79%)
Jun 15, 2012 4.340 4.480 4.290 4.480 31,179 +0.17(+3.94%)
Jun 14, 2012 4.240 4.450 4.210 4.310 28,767 +0.09(+2.13%)
Jun 13, 2012 4.200 4.590 4.180 4.220 29,603 +0.02(+0.48%)
Jun 12, 2012 4.220 4.430 4.150 4.200 41,401 +0.03(+0.72%)
Jun 11, 2012 4.450 4.590 4.100 4.170 30,096 -0.29(-6.50%)
Jun 08, 2012 4.320 4.500 4.230 4.460 33,171 +0.11(+2.53%)
Jun 07, 2012 4.320 4.510 4.160 4.350 36,259 +0.17(+4.07%)
Jun 06, 2012 4.110 4.290 4.080 4.180 93,406 +0.11(+2.70%)
Jun 05, 2012 4.030 4.290 4.030 4.070 33,175 +0.03(+0.74%)
Jun 04, 2012 4.370 4.530 3.955 4.040 91,004 -0.31(-7.13%)
Jun 01, 2012 4.210 4.450 4.192 4.350 27,890 +0.15(+3.57%)
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%)
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.