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 29, 2005 10.62 11.03 10.40 10.49 60,690 -0.22(-2.05%)
Apr 28, 2005 10.84 11.02 10.57 10.71 21,034 -0.29(-2.64%)
Apr 27, 2005 11.32 11.40 10.65 11.00 71,084 -0.29(-2.57%)
Apr 26, 2005 11.30 11.40 11.06 11.29 16,200 +0.22(+1.99%)
Apr 25, 2005 11.24 11.29 10.93 11.07 31,293 +0.08(+0.73%)
Apr 22, 2005 11.55 11.55 10.99 10.99 41,449 -0.48(-4.18%)
Apr 21, 2005 11.24 11.50 11.12 11.47 40,597 +0.24(+2.14%)
Apr 20, 2005 11.20 11.26 11.03 11.23 30,110 +0.22(+2.00%)
Apr 19, 2005 10.89 11.12 10.89 11.01 24,555 +0.05(+0.46%)
Apr 18, 2005 11.18 11.25 10.75 10.96 73,756 -0.12(-1.08%)
Apr 15, 2005 11.50 11.50 10.91 11.08 36,442 -0.39(-3.40%)
Apr 14, 2005 11.36 11.60 11.27 11.47 51,630 -0.02(-0.17%)
Apr 13, 2005 11.37 11.49 11.14 11.49 32,890 +0.28(+2.51%)
Apr 12, 2005 11.61 11.66 11.02 11.21 51,458 -0.35(-3.04%)
Apr 11, 2005 11.06 11.82 11.06 11.56 116,334 +0.70(+6.45%)
Apr 08, 2005 10.90 11.31 10.83 10.86 34,377 -0.15(-1.36%)
Apr 07, 2005 11.30 11.30 10.90 11.01 127,150 -0.31(-2.74%)
Apr 06, 2005 11.37 11.68 11.25 11.32 65,044 +0.02(+0.18%)
Apr 05, 2005 11.34 11.48 11.24 11.30 64,634 -0.07(-0.62%)
Apr 04, 2005 11.25 11.49 10.87 11.37 52,767 +0.31(+2.80%)
Apr 01, 2005 10.83 11.50 10.83 11.06 74,146 -0.02(-0.18%)
Mar 31, 2005 10.85 11.20 10.61 11.08 86,676 +0.57(+5.42%)
Mar 30, 2005 10.60 10.82 10.28 10.51 38,843 -0.14(-1.31%)
Mar 29, 2005 11.00 11.13 10.60 10.65 50,016 -0.34(-3.09%)
Mar 28, 2005 11.54 11.64 10.77 10.99 71,174 -0.32(-2.83%)
Mar 24, 2005 10.66 11.51 10.66 11.31 224,016 +0.76(+7.20%)
Mar 23, 2005 10.86 11.40 10.20 10.55 416,234 -0.50(-4.52%)
Mar 22, 2005 10.05 12.40 9.810 11.05 964,257 +1.70(+18.18%)
Mar 21, 2005 9.860 10.00 9.250 9.350 112,476 -0.53(-5.36%)
Mar 18, 2005 10.07 10.33 9.660 9.880 123,089 -0.41(-3.98%)
Mar 17, 2005 10.69 10.69 10.16 10.29 69,740 -0.41(-3.83%)
Mar 16, 2005 10.67 10.74 10.61 10.70 16,126 +0.02(+0.19%)
Mar 15, 2005 10.60 11.10 10.60 10.68 72,843 -0.02(-0.19%)
Mar 14, 2005 11.00 11.00 10.65 10.70 77,417 -0.03(-0.28%)
Mar 11, 2005 10.90 10.94 10.56 10.73 74,018 -0.04(-0.37%)
Mar 10, 2005 10.76 10.87 10.50 10.77 45,777 -0.11(-1.01%)
Mar 09, 2005 11.15 11.17 10.79 10.88 50,899 +0.00(+0.00%)
Mar 08, 2005 10.77 11.06 10.77 10.88 57,751 -0.02(-0.18%)
Mar 07, 2005 11.56 11.74 10.76 10.90 100,106 -0.66(-5.71%)
Mar 04, 2005 11.50 11.79 11.46 11.56 61,682 +0.21(+1.85%)
Mar 03, 2005 11.28 11.62 11.25 11.35 67,611 -0.12(-1.05%)
Mar 02, 2005 11.37 11.63 11.04 11.47 134,695 -0.03(-0.26%)
Mar 01, 2005 12.24 12.24 11.48 11.50 144,395 -0.30(-2.54%)
Feb 28, 2005 12.00 12.54 11.66 11.80 192,986 -0.15(-1.26%)
Feb 25, 2005 11.56 12.00 11.38 11.95 67,218 +0.48(+4.18%)
Feb 24, 2005 11.18 11.61 11.15 11.47 104,409 +0.07(+0.61%)
Feb 23, 2005 11.06 11.53 11.01 11.40 114,245 +0.20(+1.79%)
Feb 22, 2005 11.58 12.00 10.88 11.20 129,187 -0.70(-5.88%)
Feb 18, 2005 12.50 12.50 11.75 11.90 188,363 -0.57(-4.57%)
Feb 17, 2005 14.00 14.00 12.42 12.47 288,655 -1.27(-9.24%)
Feb 16, 2005 13.17 13.84 13.02 13.74 92,612 +0.44(+3.31%)
Feb 15, 2005 12.40 13.42 12.31 13.30 128,131 +0.99(+8.04%)
Feb 14, 2005 13.57 13.61 11.72 12.31 370,161 -1.30(-9.56%)
Feb 11, 2005 14.12 14.24 13.61 13.61 121,964 -0.64(-4.48%)
Feb 10, 2005 14.32 14.53 14.22 14.25 46,361 -0.04(-0.28%)
Feb 09, 2005 14.66 14.66 14.25 14.29 71,969 -0.13(-0.90%)
Feb 08, 2005 14.50 14.84 14.35 14.42 56,582 -0.08(-0.55%)
Feb 07, 2005 15.00 15.16 14.49 14.50 57,216 -0.40(-2.68%)
Feb 04, 2005 14.25 14.98 14.25 14.90 65,373 +0.69(+4.86%)
Feb 03, 2005 14.30 14.34 14.01 14.21 47,109 -0.18(-1.25%)
Feb 02, 2005 14.11 14.39 13.70 14.39 67,071 +0.12(+0.84%)
Feb 01, 2005 14.20 14.41 13.83 14.27 69,507 +0.05(+0.35%)
Jan 31, 2005 14.24 14.56 13.71 14.22 241,802 -0.07(-0.49%)
Jan 28, 2005 14.42 14.70 14.17 14.29 173,843 -0.46(-3.12%)
Jan 27, 2005 15.01 15.04 13.94 14.75 181,170 -0.51(-3.34%)
Jan 26, 2005 15.25 15.75 15.15 15.26 72,963 -0.16(-1.06%)
Jan 25, 2005 16.10 16.39 15.32 15.42 129,979 -0.81(-4.97%)
Jan 24, 2005 17.00 17.15 16.03 16.23 116,590 -0.86(-5.03%)
Jan 21, 2005 16.76 17.50 16.65 17.09 107,799 +0.09(+0.53%)
Jan 20, 2005 17.60 17.70 16.71 17.00 91,948 -0.72(-4.06%)
Jan 19, 2005 18.25 18.50 17.67 17.72 104,918 -0.73(-3.96%)
Jan 18, 2005 17.50 18.50 17.10 18.45 629,064 +1.65(+9.82%)
Jan 14, 2005 17.00 17.05 16.63 16.80 65,967 -0.11(-0.65%)
Jan 13, 2005 17.00 17.09 16.80 16.91 34,825 -0.12(-0.70%)
Jan 12, 2005 16.86 17.10 16.86 17.03 66,952 +0.17(+1.01%)
Jan 11, 2005 16.85 17.20 16.61 16.86 65,260 +0.16(+0.96%)
Jan 10, 2005 16.77 16.97 16.25 16.70 91,458 -0.07(-0.42%)
Jan 07, 2005 16.81 17.13 16.60 16.77 69,769 -0.23(-1.35%)
Jan 06, 2005 16.90 17.05 16.67 17.00 95,164 -0.11(-0.64%)
Jan 05, 2005 16.28 17.30 16.28 17.11 165,794 +0.56(+3.38%)
Jan 04, 2005 16.58 16.89 15.29 16.55 462,815 -0.32(-1.90%)
Jan 03, 2005 17.60 17.90 16.20 16.87 418,867 -1.79(-9.59%)
Dec 31, 2004 18.50 18.86 18.06 18.66 76,439 +0.36(+1.97%)
Dec 30, 2004 18.79 18.85 18.19 18.30 67,000 -0.23(-1.24%)
Dec 29, 2004 17.37 18.55 17.00 18.53 115,800 +1.32(+7.67%)
Dec 28, 2004 17.10 17.35 17.00 17.21 42,300 -0.07(-0.41%)
Dec 27, 2004 17.47 17.47 16.81 17.28 30,700 -0.01(-0.06%)
Dec 23, 2004 16.92 17.50 16.92 17.29 44,900 +0.39(+2.31%)
Dec 22, 2004 16.59 17.00 16.59 16.90 39,400 +0.23(+1.38%)
Dec 21, 2004 17.30 17.30 16.55 16.67 73,200 -0.35(-2.06%)
Dec 20, 2004 17.12 17.27 16.76 17.02 65,800 -0.14(-0.82%)
Dec 17, 2004 18.24 18.24 17.01 17.16 88,700 -0.77(-4.29%)
Dec 16, 2004 18.05 18.10 17.54 17.93 76,300 +0.13(+0.73%)
Dec 15, 2004 18.00 18.38 17.65 17.80 84,700 -0.19(-1.06%)
Dec 14, 2004 17.45 18.00 16.61 17.99 99,400 +0.70(+4.05%)
Dec 13, 2004 17.02 17.46 16.51 17.29 55,100 +0.31(+1.83%)
Dec 10, 2004 16.84 17.57 16.69 16.98 52,100 -0.07(-0.41%)
Dec 09, 2004 16.50 17.19 16.49 17.05 111,100 +0.32(+1.91%)
Dec 08, 2004 17.60 17.60 16.29 16.73 196,200 -0.83(-4.73%)
Dec 07, 2004 17.66 18.46 17.35 17.56 136,400 -0.09(-0.51%)
Dec 06, 2004 18.65 18.76 17.45 17.65 166,500 -1.01(-5.41%)
Dec 03, 2004 19.20 19.25 18.50 18.66 126,800 -0.59(-3.07%)
Dec 02, 2004 19.00 19.94 18.80 19.25 111,700 +0.35(+1.85%)
Dec 01, 2004 18.52 19.50 18.30 18.90 136,800 +0.70(+3.85%)
Nov 30, 2004 18.44 18.79 17.89 18.20 122,700 +0.02(+0.11%)
Nov 29, 2004 19.07 19.80 17.92 18.18 204,000 -0.63(-3.35%)
Nov 26, 2004 19.24 19.96 18.36 18.81 193,800 -0.18(-0.95%)
Nov 24, 2004 17.28 19.40 16.96 18.99 504,700 +2.41(+14.54%)
Nov 23, 2004 16.99 17.34 16.41 16.58 58,700 -0.52(-3.04%)
Nov 22, 2004 16.70 17.48 16.70 17.10 71,500 +0.44(+2.64%)
Nov 19, 2004 15.97 17.17 15.97 16.66 79,900 +0.51(+3.16%)
Nov 18, 2004 16.70 16.96 15.72 16.15 121,000 -0.37(-2.24%)
Nov 17, 2004 17.81 17.90 16.16 16.52 97,400 -0.99(-5.65%)
Nov 16, 2004 17.70 18.29 17.50 17.51 145,100 -0.06(-0.34%)
Nov 15, 2004 16.22 17.82 16.00 17.57 183,400 +1.42(+8.79%)
Nov 12, 2004 16.05 16.40 15.58 16.15 47,900 +0.20(+1.25%)
Nov 11, 2004 16.47 16.50 15.40 15.95 132,700 -0.49(-2.98%)
Nov 10, 2004 16.80 16.98 16.25 16.44 53,000 -0.01(-0.06%)
Nov 09, 2004 17.49 17.50 16.45 16.45 120,700 -0.70(-4.08%)
Nov 08, 2004 16.25 17.20 15.85 17.15 508,100 +1.30(+8.20%)
Nov 05, 2004 15.74 15.89 15.40 15.85 76,600 +0.48(+3.12%)
Nov 04, 2004 15.24 15.44 14.52 15.37 210,200 +0.72(+4.91%)
Nov 03, 2004 15.39 15.40 14.51 14.65 43,400 -0.10(-0.68%)
Nov 02, 2004 14.80 15.18 14.51 14.75 39,200 +0.05(+0.34%)
Nov 01, 2004 14.37 15.18 14.37 14.70 35,700 -0.34(-2.26%)
Oct 29, 2004 14.41 15.14 14.35 15.04 41,500 +0.25(+1.69%)
Oct 28, 2004 14.89 14.89 14.15 14.79 30,300 -0.10(-0.67%)
Oct 27, 2004 13.76 14.89 13.76 14.89 69,000 +0.89(+6.36%)
Oct 26, 2004 14.23 14.23 13.96 14.00 27,100 -0.10(-0.71%)
Oct 25, 2004 13.85 14.20 13.85 14.10 40,100 +0.20(+1.44%)
Oct 22, 2004 14.09 14.18 13.90 13.90 64,200 -0.25(-1.77%)
Oct 21, 2004 14.41 14.57 14.15 14.15 20,800 -0.10(-0.70%)
Oct 20, 2004 14.67 14.67 13.75 14.25 46,800 -0.29(-1.99%)
Oct 19, 2004 14.90 14.96 14.53 14.54 22,100 -0.22(-1.49%)
Oct 18, 2004 14.75 14.90 14.61 14.76 19,600 +0.15(+1.03%)
Oct 15, 2004 14.75 14.75 14.20 14.61 24,500 -0.06(-0.41%)
Oct 14, 2004 14.51 14.98 14.41 14.67 29,700 -0.04(-0.27%)
Oct 13, 2004 14.76 15.10 14.41 14.71 49,100 +0.17(+1.17%)
Oct 12, 2004 14.64 14.84 14.33 14.54 30,500 -0.09(-0.62%)
Oct 11, 2004 13.85 14.63 13.70 14.63 78,900 +0.84(+6.09%)
Oct 08, 2004 13.53 13.89 13.48 13.79 36,300 +0.03(+0.22%)
Oct 07, 2004 14.19 14.24 13.47 13.76 72,800 -0.33(-2.34%)
Oct 06, 2004 13.94 14.47 13.84 14.09 81,500 +0.19(+1.37%)
Oct 05, 2004 14.70 14.90 13.82 13.90 152,600 -1.24(-8.20%)
Oct 04, 2004 15.40 15.45 14.83 15.14 37,200 -0.32(-2.06%)
Oct 01, 2004 14.79 15.47 14.14 15.46 85,800 +1.40(+9.96%)
Sep 30, 2004 13.30 14.21 13.30 14.06 33,700 +0.26(+1.88%)
Sep 29, 2004 13.61 14.14 13.30 13.80 35,000 +0.16(+1.17%)
Sep 28, 2004 13.70 14.40 13.30 13.64 129,500 -0.20(-1.45%)
Sep 27, 2004 16.50 16.50 13.60 13.84 211,300 -2.40(-14.78%)
Sep 24, 2004 16.23 16.54 15.75 16.24 103,100 +0.26(+1.63%)
Sep 23, 2004 14.76 16.00 14.76 15.98 186,700 +1.16(+7.83%)
Sep 22, 2004 15.00 15.02 14.81 14.82 19,100 -0.13(-0.87%)
Sep 21, 2004 15.00 15.00 14.86 14.95 17,700 +0.10(+0.67%)
Sep 20, 2004 14.87 15.22 14.81 14.85 58,000 +0.01(+0.07%)
Sep 17, 2004 14.63 15.00 14.50 14.84 36,100 -0.01(-0.07%)
Sep 16, 2004 14.94 15.35 14.63 14.85 56,390 -0.08(-0.54%)
Sep 15, 2004 14.75 15.20 14.75 14.93 88,500 +0.19(+1.29%)
Sep 14, 2004 15.20 15.20 14.64 14.74 69,000 -0.08(-0.54%)
Sep 13, 2004 14.42 15.40 14.40 14.82 194,600 +0.92(+6.62%)
Sep 10, 2004 13.32 13.94 13.07 13.90 26,774 +0.39(+2.89%)
Sep 09, 2004 13.29 13.60 13.01 13.51 14,400 -0.09(-0.66%)
Sep 08, 2004 13.80 13.81 12.93 13.60 37,008 -0.10(-0.73%)
Sep 07, 2004 13.40 13.96 13.30 13.70 53,500 +0.42(+3.17%)
Sep 03, 2004 12.85 13.33 12.85 13.28 20,200 +0.18(+1.37%)
Sep 02, 2004 13.36 13.36 13.00 13.10 21,000 -0.15(-1.13%)
Sep 01, 2004 13.01 13.45 13.00 13.25 36,900 +0.06(+0.46%)
Aug 31, 2004 13.18 13.43 13.08 13.19 45,000 +0.02(+0.14%)
Aug 30, 2004 12.75 13.20 12.71 13.17 46,300 +0.42(+3.29%)
Aug 27, 2004 12.66 12.89 12.55 12.75 27,800 +0.20(+1.59%)
Aug 26, 2004 12.47 12.62 12.41 12.55 22,300 +0.13(+1.05%)
Aug 25, 2004 12.00 12.42 11.99 12.42 20,500 +0.32(+2.64%)
Aug 24, 2004 12.34 12.34 11.75 12.10 17,000 +0.05(+0.41%)
Aug 23, 2004 11.56 12.70 11.50 12.05 28,300 +0.21(+1.77%)
Aug 20, 2004 11.63 11.92 11.63 11.84 19,200 +0.21(+1.81%)
Aug 19, 2004 11.84 12.09 11.56 11.63 24,600 +0.03(+0.26%)
Aug 18, 2004 11.53 12.04 11.51 11.60 50,578 -0.17(-1.44%)
Aug 17, 2004 12.00 12.45 11.60 11.77 92,300 -0.16(-1.34%)
Aug 16, 2004 13.00 13.50 11.60 11.93 141,700 +1.03(+9.45%)
Aug 13, 2004 11.23 11.23 10.77 10.90 10,300 -0.33(-2.94%)
Aug 12, 2004 11.10 11.42 11.00 11.23 16,300 +0.13(+1.17%)
Aug 11, 2004 10.96 11.15 10.75 11.10 16,600 -0.01(-0.09%)
Aug 10, 2004 11.19 11.19 10.70 11.11 45,200 +0.33(+3.05%)
Aug 09, 2004 11.15 11.40 10.57 10.78 58,606 -0.64(-5.60%)
Aug 06, 2004 11.99 12.44 11.25 11.42 48,700 -0.79(-6.46%)
Aug 05, 2004 12.32 12.57 12.16 12.21 47,300 +0.39(+3.29%)
Aug 04, 2004 13.40 13.40 11.63 11.82 38,200 -1.03(-8.02%)
Aug 03, 2004 13.60 13.60 12.50 12.85 41,300 -0.44(-3.31%)
Aug 02, 2004 12.36 13.50 12.36 13.29 47,200 +0.30(+2.31%)
Jul 30, 2004 12.50 13.19 12.05 12.99 31,900 +0.54(+4.34%)
Jul 29, 2004 11.65 12.47 11.25 12.45 27,200 +0.89(+7.70%)
Jul 28, 2004 11.25 11.57 11.12 11.56 37,900 +0.01(+0.09%)
Jul 27, 2004 11.01 11.55 10.52 11.55 40,400 +0.32(+2.85%)
Jul 26, 2004 11.98 11.98 11.01 11.23 52,000 -0.47(-4.02%)
Jul 23, 2004 12.64 13.19 11.50 11.70 95,700 -0.88(-7.00%)
Jul 22, 2004 12.19 12.63 11.75 12.58 74,600 +0.75(+6.34%)
Jul 21, 2004 11.56 11.88 11.12 11.83 45,400 +0.48(+4.23%)
Jul 20, 2004 10.84 11.43 10.83 11.35 81,900 +0.23(+2.07%)
Jul 19, 2004 10.63 11.19 10.58 11.12 86,000 +0.32(+2.96%)
Jul 16, 2004 11.46 11.49 10.48 10.80 159,000 -0.95(-8.09%)
Jul 15, 2004 12.16 12.37 11.34 11.75 206,100 -0.70(-5.62%)
Jul 14, 2004 12.35 12.95 12.00 12.45 85,000 -0.49(-3.79%)
Jul 13, 2004 12.90 12.95 12.75 12.94 29,400 +0.01(+0.08%)
Jul 12, 2004 13.07 13.07 12.74 12.93 66,200 +0.05(+0.39%)
Jul 09, 2004 12.91 13.11 12.77 12.88 57,600 -0.24(-1.83%)
Jul 08, 2004 13.41 13.66 12.75 13.12 98,200 -0.55(-4.02%)
Jul 07, 2004 13.55 13.98 13.32 13.67 140,700 +0.56(+4.28%)
Jul 06, 2004 12.88 13.66 12.50 13.11 87,600 +0.03(+0.22%)
Jul 02, 2004 13.03 13.67 12.75 13.08 142,000 -0.41(-3.04%)
Jul 01, 2004 13.94 14.50 13.24 13.49 309,900 -1.58(-10.48%)
Jun 30, 2004 16.17 16.18 14.80 15.07 200,500 -0.75(-4.74%)
Jun 29, 2004 15.45 15.88 15.05 15.82 147,900 +0.71(+4.70%)
Jun 28, 2004 15.15 15.45 14.50 15.11 104,900 +0.42(+2.86%)
Jun 25, 2004 14.95 14.99 14.63 14.69 84,600 -0.08(-0.54%)
Jun 24, 2004 15.17 15.18 14.57 14.77 52,100 -0.14(-0.94%)
Jun 23, 2004 15.44 15.44 14.80 14.91 81,400 -0.29(-1.91%)
Jun 22, 2004 14.85 15.48 14.75 15.20 277,100 +0.56(+3.83%)
Jun 21, 2004 14.88 15.00 14.31 14.64 95,600 +0.23(+1.60%)
Jun 18, 2004 13.95 14.51 13.75 14.41 99,700 +0.18(+1.26%)
Jun 17, 2004 14.25 14.49 14.00 14.23 27,600 -0.26(-1.78%)
Jun 16, 2004 14.20 14.50 13.79 14.49 105,700 +0.48(+3.42%)
Jun 15, 2004 14.30 14.30 13.50 14.01 106,000 -0.24(-1.68%)
Jun 14, 2004 14.30 14.90 13.80 14.25 92,900 -0.04(-0.28%)
Jun 10, 2004 14.49 14.49 12.92 14.29 206,900 +0.00(+0.00%)
Jun 09, 2004 14.88 15.00 14.16 14.29 120,800 -0.55(-3.71%)
Jun 08, 2004 14.55 14.96 14.34 14.84 138,500 +0.36(+2.49%)
Jun 07, 2004 14.50 15.13 14.15 14.48 430,000 +0.33(+2.33%)
Jun 04, 2004 14.23 14.35 13.74 14.15 108,400 +0.14(+1.00%)
Jun 03, 2004 14.22 14.35 13.68 14.01 151,000 -0.09(-0.64%)
Jun 02, 2004 14.32 14.50 13.58 14.10 479,000 +0.33(+2.40%)
Jun 01, 2004 12.76 14.15 12.00 13.77 661,800 +2.16(+18.60%)
May 28, 2004 10.82 11.73 10.81 11.61 135,200 +0.81(+7.50%)
May 27, 2004 12.35 12.35 10.37 10.80 307,500 -1.11(-9.32%)
May 26, 2004 12.44 12.69 11.90 11.91 142,300 -0.53(-4.26%)
May 25, 2004 13.00 13.00 12.33 12.44 117,400 -0.44(-3.42%)
May 24, 2004 12.70 13.09 12.30 12.88 220,700 +0.67(+5.49%)
May 21, 2004 12.07 12.36 11.89 12.21 67,000 +0.32(+2.69%)
May 20, 2004 12.15 12.50 11.77 11.89 77,600 -0.10(-0.83%)
May 19, 2004 12.79 12.85 11.86 11.99 282,300 -0.68(-5.37%)
May 18, 2004 11.75 13.15 11.50 12.67 869,500 +1.22(+10.66%)
May 17, 2004 10.39 11.50 10.38 11.45 489,600 +0.97(+9.26%)
May 14, 2004 9.830 10.60 9.810 10.48 118,100 +0.69(+7.05%)
May 13, 2004 9.950 9.950 9.080 9.790 52,100 +0.09(+0.93%)
May 12, 2004 9.300 10.10 9.300 9.700 27,600 -0.27(-2.71%)
May 11, 2004 9.450 10.04 9.433 9.970 26,600 +0.29(+3.00%)
May 10, 2004 9.880 9.940 9.350 9.680 79,900 -0.29(-2.91%)
May 07, 2004 10.10 10.24 9.840 9.970 32,200 -0.11(-1.09%)
May 06, 2004 9.880 10.10 9.500 10.08 89,300 +0.27(+2.75%)
May 05, 2004 10.15 10.15 9.610 9.810 52,700 -0.26(-2.58%)
May 04, 2004 10.10 10.40 9.910 10.07 106,800 +0.07(+0.70%)
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.