Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Insteel Industries (NQ: IIIN )

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 1.407 1.504 1.287 1.502 1,176,585 +0.12(+8.57%)
Apr 28, 2005 1.711 1.711 1.355 1.383 1,076,149 -0.33(-19.21%)
Apr 27, 2005 1.829 1.833 1.627 1.712 536,882 -0.09(-5.17%)
Apr 26, 2005 1.916 1.921 1.768 1.806 406,428 -0.08(-4.03%)
Apr 25, 2005 1.915 1.950 1.872 1.882 231,126 -0.04(-2.06%)
Apr 22, 2005 1.935 1.973 1.905 1.921 174,713 +0.01(+0.33%)
Apr 21, 2005 2.035 2.054 1.904 1.915 408,977 -0.12(-5.98%)
Apr 20, 2005 2.082 2.093 2.000 2.036 284,830 -0.03(-1.38%)
Apr 19, 2005 2.048 2.082 1.965 2.065 609,648 +0.11(+5.58%)
Apr 18, 2005 1.978 2.038 1.938 1.956 296,148 -0.04(-1.83%)
Apr 15, 2005 1.976 2.055 1.976 1.992 318,271 -0.05(-2.40%)
Apr 14, 2005 2.144 2.177 1.984 2.041 569,347 -0.15(-7.06%)
Apr 13, 2005 2.220 2.244 2.138 2.196 197,134 -0.03(-1.49%)
Apr 12, 2005 2.183 2.266 2.095 2.229 317,266 +0.03(+1.22%)
Apr 11, 2005 2.270 2.277 2.191 2.202 172,386 -0.07(-3.06%)
Apr 08, 2005 2.332 2.332 2.256 2.272 74,881 -0.06(-2.58%)
Apr 07, 2005 2.294 2.410 2.294 2.332 139,937 +0.02(+0.89%)
Apr 06, 2005 2.335 2.367 2.286 2.312 181,082 -0.03(-1.08%)
Apr 05, 2005 2.307 2.397 2.307 2.337 131,212 +0.06(+2.85%)
Apr 04, 2005 2.334 2.362 2.226 2.272 298,323 -0.09(-3.88%)
Apr 01, 2005 2.337 2.397 2.337 2.364 87,353 -0.01(-0.47%)
Mar 31, 2005 2.368 2.449 2.346 2.375 126,206 -0.01(-0.53%)
Mar 30, 2005 2.300 2.465 2.277 2.387 386,844 +0.03(+1.14%)
Mar 29, 2005 2.421 2.451 2.261 2.361 493,592 -0.13(-5.09%)
Mar 28, 2005 2.680 2.680 2.462 2.487 176,538 -0.16(-6.15%)
Mar 24, 2005 2.625 2.685 2.625 2.650 130,785 +0.03(+1.27%)
Mar 23, 2005 2.637 2.642 2.593 2.617 181,746 -0.02(-0.78%)
Mar 22, 2005 2.601 2.686 2.534 2.637 248,004 +0.11(+4.51%)
Mar 21, 2005 2.625 2.625 2.506 2.523 144,174 -0.02(-0.87%)
Mar 18, 2005 2.501 2.580 2.500 2.546 148,807 +0.04(+1.51%)
Mar 17, 2005 2.474 2.553 2.474 2.508 118,373 -0.04(-1.43%)
Mar 16, 2005 2.479 2.572 2.479 2.544 146,262 -0.00(-0.06%)
Mar 15, 2005 2.546 2.579 2.457 2.546 192,767 -0.03(-1.29%)
Mar 14, 2005 2.582 2.623 2.427 2.579 490,386 -0.06(-2.22%)
Mar 11, 2005 2.555 2.656 2.555 2.637 293,991 +0.09(+3.72%)
Mar 10, 2005 2.569 2.642 2.405 2.543 442,748 -0.07(-2.60%)
Mar 09, 2005 2.800 2.805 2.574 2.610 772,857 -0.21(-7.35%)
Mar 08, 2005 2.914 2.917 2.783 2.818 293,365 -0.08(-2.62%)
Mar 07, 2005 2.848 2.941 2.808 2.893 386,281 +0.01(+0.38%)
Mar 04, 2005 2.767 2.963 2.729 2.882 355,853 +0.08(+2.82%)
Mar 03, 2005 2.702 2.832 2.699 2.803 342,416 +0.09(+3.32%)
Mar 02, 2005 2.972 2.972 2.648 2.713 977,461 -0.18(-6.30%)
Mar 01, 2005 3.126 3.154 2.846 2.896 1,012,927 -0.19(-6.13%)
Feb 28, 2005 3.045 3.159 2.980 3.085 1,923,444 +0.10(+3.23%)
Feb 25, 2005 2.656 2.995 2.640 2.988 2,417,524 +0.34(+12.77%)
Feb 24, 2005 2.642 2.674 2.631 2.650 249,996 -0.02(-0.83%)
Feb 23, 2005 2.693 2.719 2.652 2.672 159,072 -0.03(-1.05%)
Feb 22, 2005 2.776 2.811 2.601 2.701 350,746 -0.07(-2.68%)
Feb 18, 2005 2.783 2.822 2.748 2.775 208,184 +0.03(+1.27%)
Feb 17, 2005 2.799 2.799 2.735 2.740 177,638 -0.01(-0.29%)
Feb 16, 2005 2.696 2.795 2.696 2.748 300,565 +0.03(+0.99%)
Feb 15, 2005 2.799 2.799 2.509 2.721 466,668 -0.03(-1.26%)
Feb 14, 2005 2.762 2.838 2.716 2.756 283,289 +0.02(+0.87%)
Feb 11, 2005 2.756 2.806 2.640 2.732 370,080 +0.03(+1.23%)
Feb 10, 2005 2.677 2.718 2.648 2.699 206,030 +0.01(+0.35%)
Feb 09, 2005 2.697 2.712 2.538 2.689 282,145 -0.04(-1.33%)
Feb 08, 2005 2.756 2.765 2.699 2.726 243,605 -0.03(-1.10%)
Feb 07, 2005 2.783 2.783 2.697 2.756 298,187 +0.04(+1.58%)
Feb 04, 2005 2.701 2.800 2.680 2.713 538,466 +0.01(+0.35%)
Feb 03, 2005 2.497 2.718 2.459 2.704 849,578 +0.22(+8.92%)
Feb 02, 2005 2.356 2.512 2.332 2.482 655,789 +0.19(+8.13%)
Feb 01, 2005 2.324 2.348 2.261 2.296 183,593 -0.01(-0.62%)
Jan 31, 2005 2.269 2.329 2.218 2.310 268,869 +0.03(+1.53%)
Jan 28, 2005 2.253 2.277 2.174 2.275 242,312 +0.05(+2.20%)
Jan 27, 2005 2.215 2.259 2.201 2.226 202,896 -0.03(-1.19%)
Jan 26, 2005 2.372 2.372 2.182 2.253 526,882 -0.09(-4.01%)
Jan 25, 2005 2.451 2.451 2.269 2.347 527,901 +0.01(+0.30%)
Jan 24, 2005 2.432 2.520 2.228 2.340 1,307,978 -0.31(-11.64%)
Jan 21, 2005 2.569 2.726 2.553 2.648 199,301 +0.05(+1.89%)
Jan 20, 2005 2.633 2.685 2.542 2.599 246,777 -0.04(-1.56%)
Jan 19, 2005 2.664 2.688 2.640 2.640 117,607 -0.04(-1.53%)
Jan 18, 2005 2.648 2.765 2.587 2.682 396,239 +0.06(+2.17%)
Jan 14, 2005 2.569 2.648 2.568 2.625 327,303 +0.08(+2.98%)
Jan 13, 2005 2.411 2.598 2.357 2.549 437,011 +0.11(+4.40%)
Jan 12, 2005 2.427 2.487 2.300 2.441 885,500 -0.02(-0.83%)
Jan 11, 2005 2.685 2.686 2.452 2.462 561,909 -0.20(-7.60%)
Jan 10, 2005 2.498 2.685 2.451 2.664 480,206 +0.13(+5.31%)
Jan 07, 2005 2.530 2.667 2.509 2.530 250,145 +0.00(+0.06%)
Jan 06, 2005 2.623 2.623 2.495 2.528 297,375 -0.06(-2.14%)
Jan 05, 2005 2.626 2.719 2.498 2.584 509,303 -0.11(-4.00%)
Jan 04, 2005 2.696 2.838 2.648 2.691 465,764 -0.04(-1.39%)
Jan 03, 2005 2.949 2.949 2.696 2.729 777,705 -0.13(-4.44%)
Dec 31, 2004 2.878 2.950 2.840 2.856 425,336 +0.01(+0.34%)
Dec 30, 2004 3.004 3.053 2.799 2.846 1,658,654 -0.29(-9.32%)
Dec 29, 2004 3.202 3.216 3.048 3.139 277,654 -0.04(-1.24%)
Dec 28, 2004 3.003 3.202 2.893 3.178 786,477 +0.18(+5.96%)
Dec 27, 2004 3.004 3.075 2.974 2.999 261,842 +0.04(+1.34%)
Dec 23, 2004 3.052 3.093 2.862 2.960 535,386 -0.08(-2.65%)
Dec 22, 2004 3.162 3.295 2.971 3.040 1,808,233 -0.07(-2.29%)
Dec 21, 2004 2.833 3.121 2.833 3.112 1,583,390 +0.28(+9.82%)
Dec 20, 2004 2.965 3.048 2.776 2.833 644,803 -0.11(-3.71%)
Dec 17, 2004 3.003 3.080 2.941 2.942 638,163 +0.02(+0.60%)
Dec 16, 2004 2.792 2.985 2.775 2.925 1,166,908 +0.15(+5.41%)
Dec 15, 2004 2.656 2.805 2.656 2.775 325,722 +0.05(+1.80%)
Dec 14, 2004 2.844 2.846 2.672 2.726 271,329 -0.06(-2.32%)
Dec 13, 2004 2.571 2.814 2.571 2.791 633,419 +0.21(+8.28%)
Dec 10, 2004 2.704 2.704 2.555 2.577 505,660 -0.08(-2.86%)
Dec 09, 2004 2.595 2.688 2.555 2.653 576,497 -0.04(-1.35%)
Dec 08, 2004 2.735 2.806 2.630 2.689 781,733 -0.06(-2.13%)
Dec 07, 2004 3.067 3.139 2.633 2.748 1,329,769 -0.31(-9.99%)
Dec 06, 2004 3.083 3.161 2.988 3.053 316,551 -0.02(-0.61%)
Dec 03, 2004 2.767 3.115 2.767 3.072 865,219 +0.23(+8.06%)
Dec 02, 2004 2.858 3.036 2.816 2.843 1,256,403 -0.20(-6.55%)
Dec 01, 2004 3.431 3.439 2.904 3.042 1,669,090 -0.26(-7.77%)
Nov 30, 2004 3.173 3.461 3.123 3.298 3,161,088 +0.19(+6.16%)
Nov 29, 2004 2.751 3.131 2.712 3.107 3,066,218 +0.42(+15.59%)
Nov 26, 2004 2.449 2.742 2.449 2.688 621,718 +0.24(+9.68%)
Nov 24, 2004 2.451 2.455 2.403 2.451 141,040 -0.00(-0.13%)
Nov 23, 2004 2.511 2.561 2.411 2.454 301,688 -0.10(-4.02%)
Nov 22, 2004 2.465 2.561 2.411 2.557 181,202 +0.07(+2.67%)
Nov 19, 2004 2.640 2.640 2.451 2.490 179,621 -0.10(-3.73%)
Nov 18, 2004 2.544 2.648 2.530 2.587 259,313 +0.00(+0.18%)
Nov 17, 2004 2.430 2.644 2.403 2.582 648,282 +0.17(+7.15%)
Nov 16, 2004 2.430 2.517 2.387 2.410 84,751 -0.02(-0.85%)
Nov 15, 2004 2.470 2.508 2.429 2.430 345,645 -0.00(-0.20%)
Nov 12, 2004 2.318 2.451 2.318 2.435 339,004 +0.06(+2.67%)
Nov 11, 2004 2.372 2.372 2.323 2.372 139,143 +0.01(+0.34%)
Nov 10, 2004 2.261 2.372 2.261 2.364 145,468 -0.01(-0.27%)
Nov 09, 2004 2.221 2.372 2.221 2.370 349,756 +0.14(+6.09%)
Nov 08, 2004 2.331 2.331 2.193 2.234 111,947 +0.01(+0.43%)
Nov 05, 2004 2.244 2.277 2.142 2.225 191,954 +0.01(+0.50%)
Nov 04, 2004 2.245 2.245 2.136 2.214 130,288 +0.04(+1.89%)
Nov 03, 2004 2.089 2.209 2.087 2.172 274,492 +0.09(+4.09%)
Nov 02, 2004 2.146 2.206 2.084 2.087 226,108 -0.05(-2.51%)
Nov 01, 2004 1.978 2.212 1.978 2.141 418,063 +0.14(+6.87%)
Oct 29, 2004 2.040 2.127 1.965 2.003 584,719 -0.09(-4.31%)
Oct 28, 2004 2.212 2.215 1.946 2.093 808,297 -0.11(-5.09%)
Oct 27, 2004 2.294 2.338 2.125 2.206 523,369 -0.20(-8.22%)
Oct 26, 2004 2.395 2.411 2.315 2.403 215,040 +0.04(+1.60%)
Oct 25, 2004 2.380 2.446 2.332 2.365 379,798 -0.05(-1.90%)
Oct 22, 2004 2.585 2.601 2.316 2.411 1,156,789 -0.10(-4.09%)
Oct 21, 2004 2.293 2.522 2.280 2.514 347,542 +0.19(+8.02%)
Oct 20, 2004 2.280 2.381 2.248 2.327 405,097 -0.02(-0.88%)
Oct 19, 2004 2.403 2.440 2.269 2.348 607,804 -0.06(-2.56%)
Oct 18, 2004 2.364 2.467 2.335 2.410 168,553 -0.01(-0.46%)
Oct 15, 2004 2.465 2.526 2.350 2.421 327,303 -0.06(-2.48%)
Oct 14, 2004 2.308 2.498 2.282 2.482 432,926 +0.00(+0.06%)
Oct 13, 2004 2.677 2.750 2.304 2.481 1,713,679 -0.20(-7.60%)
Oct 12, 2004 2.719 2.762 2.648 2.685 1,003,414 -0.02(-0.88%)
Oct 11, 2004 2.531 2.762 2.531 2.708 1,292,770 +0.17(+6.74%)
Oct 08, 2004 2.562 2.591 2.468 2.538 415,533 -0.06(-2.14%)
Oct 07, 2004 2.615 2.615 2.534 2.593 240,971 +0.01(+0.55%)
Oct 06, 2004 2.610 2.637 2.531 2.579 488,899 -0.01(-0.49%)
Oct 05, 2004 2.648 2.685 2.577 2.591 701,410 +0.03(+1.17%)
Oct 04, 2004 2.364 2.640 2.340 2.561 1,289,924 +0.26(+11.50%)
Oct 01, 2004 2.250 2.297 2.245 2.297 160,331 +0.08(+3.78%)
Sep 30, 2004 2.204 2.242 2.142 2.214 143,254 +0.01(+0.36%)
Sep 29, 2004 2.275 2.300 2.016 2.206 493,010 -0.03(-1.41%)
Sep 28, 2004 2.277 2.291 2.103 2.237 343,115 +0.06(+2.54%)
Sep 27, 2004 2.040 2.251 2.024 2.182 1,244,702 +0.21(+10.40%)
Sep 24, 2004 1.945 1.984 1.945 1.976 61,033 -0.01(-0.40%)
Sep 23, 2004 1.913 2.024 1.913 1.984 46,486 +0.06(+2.87%)
Sep 22, 2004 1.984 1.992 1.929 1.929 48,067 -0.09(-4.69%)
Sep 21, 2004 2.032 2.048 1.992 2.024 85,383 -0.01(-0.62%)
Sep 20, 2004 1.921 2.048 1.921 2.036 135,664 +0.08(+4.29%)
Sep 17, 2004 1.915 1.961 1.915 1.953 60,400 +0.00(+0.24%)
Sep 16, 2004 2.016 2.016 1.945 1.948 100,879 -0.08(-3.75%)
Sep 15, 2004 2.013 2.048 2.013 2.024 72,417 +0.01(+0.39%)
Sep 14, 2004 2.063 2.063 2.000 2.016 71,785 -0.04(-1.92%)
Sep 13, 2004 1.953 2.095 1.953 2.055 481,942 +0.11(+5.69%)
Sep 10, 2004 1.953 2.016 1.929 1.945 74,631 +0.01(+0.41%)
Sep 09, 2004 1.858 1.968 1.858 1.937 205,552 +0.12(+6.52%)
Sep 08, 2004 1.747 1.882 1.668 1.818 145,468 +0.00(+0.00%)
Sep 07, 2004 1.992 2.016 1.818 1.818 547,087 -0.19(-9.59%)
Sep 03, 2004 2.036 2.036 1.984 2.011 43,956 -0.02(-1.01%)
Sep 02, 2004 2.040 2.048 2.032 2.032 151,476 +0.00(+0.00%)
Sep 01, 2004 2.040 2.048 2.032 2.032 148,630 +0.00(+0.00%)
Aug 31, 2004 2.024 2.048 1.992 2.032 394,977 -0.01(-0.39%)
Aug 30, 2004 2.008 2.049 1.937 2.040 154,322 +0.02(+1.18%)
Aug 27, 2004 2.016 2.032 1.992 2.016 138,827 -0.02(-1.16%)
Aug 26, 2004 2.032 2.048 2.024 2.040 878,501 +0.00(+0.00%)
Aug 25, 2004 1.984 2.106 1.976 2.040 858,895 +0.08(+4.03%)
Aug 24, 2004 1.787 1.976 1.787 1.961 757,699 +0.19(+10.71%)
Aug 23, 2004 1.676 1.795 1.597 1.771 701,410 +0.10(+6.16%)
Aug 20, 2004 1.629 1.668 1.613 1.668 412,370 +0.03(+1.93%)
Aug 19, 2004 1.597 1.636 1.557 1.636 208,082 +0.05(+2.98%)
Aug 18, 2004 1.542 1.621 1.542 1.589 232,749 +0.08(+5.02%)
Aug 17, 2004 1.534 1.589 1.513 1.513 124,596 -0.07(-4.30%)
Aug 16, 2004 1.589 1.613 1.535 1.581 143,254 +0.00(+0.00%)
Aug 13, 2004 1.573 1.597 1.534 1.581 134,716 +0.00(+0.00%)
Aug 12, 2004 1.583 1.583 1.549 1.581 31,307 -0.04(-2.44%)
Aug 11, 2004 1.526 1.636 1.502 1.621 252,672 +0.04(+2.50%)
Aug 10, 2004 1.557 1.700 1.549 1.581 234,646 -0.01(-0.50%)
Aug 09, 2004 1.534 1.629 1.524 1.589 219,151 +0.02(+1.00%)
Aug 06, 2004 1.478 1.636 1.455 1.573 430,396 +0.07(+4.74%)
Aug 05, 2004 1.399 1.581 1.399 1.502 239,390 +0.09(+6.74%)
Aug 04, 2004 1.383 1.407 1.368 1.407 92,973 +0.02(+1.14%)
Aug 03, 2004 1.368 1.415 1.352 1.391 79,058 -0.03(-2.22%)
Aug 02, 2004 1.383 1.439 1.360 1.423 126,810 +0.00(+0.00%)
Jul 30, 2004 1.344 1.478 1.281 1.423 97,400 +0.08(+5.88%)
Jul 29, 2004 1.478 1.510 1.344 1.344 202,074 -0.10(-7.10%)
Jul 28, 2004 1.431 1.478 1.383 1.447 354,499 +0.06(+3.98%)
Jul 27, 2004 1.328 1.431 1.328 1.391 179,305 +0.06(+4.14%)
Jul 26, 2004 1.320 1.336 1.257 1.336 385,490 +0.02(+1.20%)
Jul 23, 2004 1.304 1.344 1.273 1.320 290,304 -0.02(-1.76%)
Jul 22, 2004 1.383 1.383 1.067 1.344 1,023,021 -0.06(-4.49%)
Jul 21, 2004 1.629 1.629 1.312 1.407 1,271,266 -0.31(-17.97%)
Jul 20, 2004 1.763 1.763 1.534 1.715 666,624 -0.04(-2.08%)
Jul 19, 2004 1.708 1.882 1.692 1.752 1,103,977 +0.09(+5.52%)
Jul 16, 2004 1.636 1.779 1.534 1.660 1,175,446 +0.21(+14.13%)
Jul 15, 2004 1.447 1.463 1.415 1.455 337,106 +0.05(+3.78%)
Jul 14, 2004 1.352 1.421 1.352 1.402 285,560 +0.05(+3.68%)
Jul 13, 2004 1.304 1.376 1.304 1.352 345,961 +0.06(+4.91%)
Jul 12, 2004 1.194 1.312 1.170 1.289 510,720 +0.12(+10.14%)
Jul 09, 2004 1.170 1.178 1.154 1.170 240,022 +0.02(+1.37%)
Jul 08, 2004 1.107 1.170 1.107 1.154 335,525 +0.06(+5.80%)
Jul 07, 2004 1.044 1.091 1.044 1.091 168,237 +0.05(+4.55%)
Jul 06, 2004 0.9645 1.059 0.9645 1.044 404,148 +0.07(+7.32%)
Jul 02, 2004 0.9502 0.9803 0.9502 0.9724 220,732 +0.02(+2.16%)
Jul 01, 2004 0.9518 0.9518 0.9502 0.9518 161,280 +0.00(+0.00%)
Jun 30, 2004 0.9518 0.9518 0.9439 0.9518 201,441 +0.01(+0.84%)
Jun 29, 2004 0.9487 0.9518 0.9408 0.9439 73,859 -0.00(-0.50%)
Jun 28, 2004 0.9487 0.9487 0.9408 0.9487 114,524 +0.02(+1.69%)
Jun 25, 2004 0.9249 0.9328 0.9249 0.9328 18,104 +0.01(+0.85%)
Jun 24, 2004 0.9487 0.9487 0.9170 0.9249 81,715 +0.01(+0.86%)
Jun 23, 2004 0.9645 0.9645 0.9170 0.9170 27,705 -0.05(-4.92%)
Jun 22, 2004 0.8854 0.9803 0.8854 0.9645 203,418 +0.08(+8.93%)
Jun 21, 2004 0.8617 0.8854 0.8554 0.8854 111,947 +0.02(+2.75%)
Jun 18, 2004 0.8538 0.8617 0.8538 0.8617 212,045 +0.01(+0.93%)
Jun 17, 2004 0.8459 0.8538 0.8380 0.8538 100,335 +0.00(+0.00%)
Jun 16, 2004 0.9328 0.9328 0.8222 0.8538 192,773 -0.09(-9.24%)
Jun 15, 2004 0.9170 0.9487 0.9170 0.9408 305,559 +0.09(+10.19%)
Jun 14, 2004 0.7747 0.9091 0.7747 0.8538 230,877 +0.11(+14.16%)
Jun 10, 2004 0.7194 0.8696 0.7083 0.7479 510,454 +0.08(+11.29%)
Jun 09, 2004 0.6641 0.6799 0.6562 0.6720 164,790 +0.02(+2.41%)
Jun 08, 2004 0.6878 0.6957 0.6483 0.6562 168,547 -0.01(-1.66%)
Jun 07, 2004 0.5455 0.7115 0.5455 0.6672 806,172 +0.15(+29.05%)
Jun 04, 2004 0.4743 0.5218 0.4743 0.5170 621,023 +0.04(+9.00%)
Jun 03, 2004 0.4585 0.4822 0.4506 0.4743 163,057 +0.03(+7.14%)
Jun 02, 2004 0.4111 0.4427 0.4111 0.4427 65,618 +0.05(+12.00%)
Jun 01, 2004 0.3795 0.4111 0.3716 0.3953 40,484 +0.01(+2.04%)
May 28, 2004 0.3874 0.3874 0.3874 0.3874 0 +0.00(+0.00%)
May 27, 2004 0.3874 0.3874 0.3874 0.3874 6,324 +0.00(+0.00%)
May 26, 2004 0.4269 0.4269 0.3874 0.3874 6,008 -0.01(-2.00%)
May 25, 2004 0.4269 0.4269 0.3953 0.3953 14,388 +0.02(+4.17%)
May 24, 2004 0.3874 0.4032 0.3795 0.3795 7,273 -0.02(-5.88%)
May 21, 2004 0.3874 0.4032 0.3874 0.4032 11,384 +0.05(+13.33%)
May 20, 2004 0.3874 0.3874 0.3557 0.3557 101,663 -0.02(-4.26%)
May 19, 2004 0.3637 0.3842 0.3637 0.3716 30,991 +0.01(+2.17%)
May 18, 2004 0.3795 0.3795 0.3557 0.3637 15,969 -0.02(-4.17%)
May 17, 2004 0.4142 0.4142 0.3795 0.3795 53,095 -0.03(-8.40%)
May 14, 2004 0.4142 0.4142 0.4111 0.4142 5,376 +0.01(+2.74%)
May 13, 2004 0.4032 0.4032 0.4032 0.4032 316 -0.02(-3.77%)
May 12, 2004 0.4285 0.4285 0.4111 0.4190 95,465 -0.01(-1.49%)
May 11, 2004 0.4348 0.4506 0.4111 0.4253 153,690 +0.01(+1.51%)
May 10, 2004 0.4269 0.4269 0.4190 0.4190 4,427 -0.02(-3.64%)
May 07, 2004 0.4506 0.4506 0.4190 0.4348 82,455 -0.02(-3.51%)
May 06, 2004 0.4032 0.4506 0.4032 0.4506 175,194 +0.04(+8.78%)
May 05, 2004 0.4190 0.4237 0.4032 0.4142 79,713 +0.02(+4.80%)
May 04, 2004 0.4032 0.4585 0.3874 0.3953 305,141 +0.00(+0.00%)
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.