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

Richardson Electrncs (NQ: RELL )

10.71 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 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 (%)
Oct 31, 2008 2.865 3.437 2.737 3.376 97,928 +0.51(+17.84%)
Oct 30, 2008 2.865 2.865 2.731 2.865 91,892 +0.01(+0.47%)
Oct 29, 2008 2.865 2.865 2.731 2.852 73,224 -0.05(-1.85%)
Oct 28, 2008 2.892 2.905 2.690 2.905 36,199 +0.03(+1.17%)
Oct 27, 2008 2.868 2.885 2.811 2.872 30,991 +0.05(+1.91%)
Oct 24, 2008 2.959 2.979 2.818 2.818 11,503 -0.15(-5.20%)
Oct 23, 2008 3.033 3.356 2.858 2.973 202,926 -0.10(-3.28%)
Oct 22, 2008 3.349 3.369 3.074 3.074 8,055 -0.31(-9.15%)
Oct 21, 2008 3.376 3.507 3.309 3.383 22,558 +0.06(+1.82%)
Oct 20, 2008 3.403 3.450 3.309 3.322 14,757 -0.13(-3.70%)
Oct 17, 2008 3.612 3.645 3.437 3.450 13,624 -0.30(-7.90%)
Oct 16, 2008 3.632 3.746 3.477 3.746 100,145 +0.11(+3.15%)
Oct 15, 2008 3.625 3.669 3.504 3.632 122,935 -0.09(-2.35%)
Oct 14, 2008 3.867 4.002 3.477 3.719 66,870 -0.13(-3.32%)
Oct 13, 2008 3.363 3.847 3.363 3.847 94,416 +0.48(+14.40%)
Oct 10, 2008 3.168 3.363 2.831 3.363 214,368 +0.31(+10.13%)
Oct 09, 2008 3.127 3.470 2.764 3.053 123,687 +0.31(+11.27%)
Oct 08, 2008 2.919 3.094 2.704 2.744 62,132 -0.28(-9.13%)
Oct 07, 2008 3.141 3.289 2.959 3.020 26,699 -0.17(-5.47%)
Oct 06, 2008 3.363 3.578 3.161 3.195 137,008 -0.24(-7.05%)
Oct 03, 2008 3.544 3.955 3.363 3.437 48,629 -0.07(-2.11%)
Oct 02, 2008 3.773 3.773 3.477 3.511 29,572 -0.29(-7.61%)
Oct 01, 2008 3.961 4.049 3.762 3.800 38,655 -0.37(-8.87%)
Sep 30, 2008 3.598 4.304 3.598 4.170 113,564 +0.71(+20.39%)
Sep 29, 2008 3.988 4.062 3.302 3.464 100,044 -0.67(-16.12%)
Sep 26, 2008 4.069 4.156 4.015 4.129 113,379 +0.06(+1.49%)
Sep 25, 2008 3.968 4.103 3.968 4.069 36,427 +0.00(+0.00%)
Sep 24, 2008 4.049 4.082 3.766 4.069 11,789 +0.05(+1.34%)
Sep 23, 2008 4.150 4.150 4.015 4.015 27,847 -0.08(-1.97%)
Sep 22, 2008 4.018 4.230 4.002 4.096 29,804 +0.07(+1.67%)
Sep 19, 2008 3.638 4.203 3.638 4.029 73,197 +0.37(+10.11%)
Sep 18, 2008 3.746 3.746 3.551 3.659 41,760 -0.07(-1.80%)
Sep 17, 2008 3.988 3.988 3.638 3.726 42,933 -0.22(-5.46%)
Sep 16, 2008 4.136 4.136 3.871 3.941 53,310 -0.30(-6.98%)
Sep 15, 2008 4.251 4.298 4.237 4.237 6,392 -0.01(-0.32%)
Sep 12, 2008 4.257 4.298 4.237 4.251 5,110 -0.11(-2.47%)
Sep 11, 2008 4.466 4.479 4.224 4.358 93,074 -0.09(-2.11%)
Sep 10, 2008 4.398 4.466 4.378 4.452 6,042 +0.01(+0.15%)
Sep 09, 2008 4.472 4.506 4.439 4.446 17,284 -0.01(-0.15%)
Sep 08, 2008 4.452 4.466 4.439 4.452 5,630 +0.00(+0.00%)
Sep 05, 2008 4.412 4.479 4.405 4.452 17,693 -0.01(-0.15%)
Sep 04, 2008 4.479 4.520 4.392 4.459 17,136 -0.03(-0.60%)
Sep 03, 2008 4.493 4.519 4.479 4.486 9,239 -0.08(-1.77%)
Sep 02, 2008 4.425 4.587 4.425 4.567 17,044 +0.05(+1.19%)
Aug 29, 2008 4.493 4.560 4.472 4.513 27,322 -0.13(-2.75%)
Aug 28, 2008 4.620 4.694 4.607 4.641 34,061 +0.01(+0.15%)
Aug 27, 2008 4.580 4.701 4.486 4.634 26,279 +0.22(+4.87%)
Aug 26, 2008 4.594 4.667 4.419 4.419 19,485 -0.24(-5.19%)
Aug 25, 2008 4.708 4.708 4.600 4.661 15,390 -0.05(-1.00%)
Aug 22, 2008 4.452 4.708 4.311 4.708 39,840 +0.25(+5.58%)
Aug 21, 2008 4.311 4.600 4.311 4.459 7,062 +0.03(+0.76%)
Aug 20, 2008 4.580 4.580 4.257 4.425 14,082 -0.04(-0.90%)
Aug 19, 2008 4.674 4.681 4.466 4.466 28,094 -0.22(-4.73%)
Aug 18, 2008 4.580 4.708 4.580 4.688 92,842 +0.05(+1.01%)
Aug 15, 2008 4.224 4.641 4.123 4.641 59,104 +0.33(+7.64%)
Aug 14, 2008 4.156 4.432 4.109 4.311 47,303 +0.01(+0.31%)
Aug 13, 2008 3.807 4.331 3.807 4.298 47,983 +0.54(+14.52%)
Aug 12, 2008 4.116 4.412 3.686 3.753 136,764 -0.40(-9.71%)
Aug 11, 2008 3.901 4.230 3.901 4.156 40,507 +0.20(+4.92%)
Aug 08, 2008 4.143 4.143 3.901 3.961 36,458 -0.10(-2.48%)
Aug 07, 2008 4.143 4.264 4.055 4.062 41,353 -0.22(-5.03%)
Aug 06, 2008 4.237 4.291 4.163 4.277 26,085 +0.02(+0.47%)
Aug 05, 2008 4.217 4.338 4.203 4.257 64,268 +0.01(+0.16%)
Aug 04, 2008 4.170 4.271 4.163 4.251 37,650 +0.03(+0.80%)
Aug 01, 2008 4.015 4.237 4.015 4.217 78,855 +0.05(+1.13%)
Jul 31, 2008 3.726 4.170 3.006 4.170 300,144 +0.81(+24.00%)
Jul 30, 2008 3.188 3.531 2.993 3.363 45,042 +0.24(+7.53%)
Jul 29, 2008 3.450 3.571 2.966 3.127 84,387 -0.25(-7.37%)
Jul 28, 2008 3.329 3.437 3.281 3.376 10,313 -0.11(-3.28%)
Jul 25, 2008 3.504 3.531 3.464 3.491 9,776 -0.01(-0.38%)
Jul 24, 2008 3.363 3.645 3.235 3.504 68,716 +0.22(+6.76%)
Jul 23, 2008 3.100 3.429 3.094 3.282 24,439 +0.18(+5.86%)
Jul 22, 2008 3.026 3.127 3.026 3.100 17,450 +0.02(+0.66%)
Jul 21, 2008 3.141 3.141 3.060 3.080 18,312 +0.04(+1.33%)
Jul 18, 2008 3.016 3.329 2.979 3.040 11,410 -0.02(-0.66%)
Jul 17, 2008 3.100 3.450 2.959 3.060 21,125 -0.15(-4.61%)
Jul 16, 2008 3.080 3.228 2.966 3.208 65,810 +0.10(+3.25%)
Jul 15, 2008 3.148 3.195 2.959 3.107 43,141 +0.01(+0.43%)
Jul 14, 2008 3.356 3.477 3.060 3.094 31,582 -0.15(-4.76%)
Jul 11, 2008 3.477 3.484 3.181 3.248 31,764 -0.22(-6.40%)
Jul 10, 2008 3.343 3.484 3.181 3.470 42,614 +0.15(+4.45%)
Jul 09, 2008 3.699 3.699 3.322 3.322 27,997 -0.38(-10.34%)
Jul 08, 2008 3.376 3.712 3.376 3.706 47,612 +0.07(+2.04%)
Jul 07, 2008 3.457 3.645 3.376 3.632 89,788 +0.21(+6.09%)
Jul 04, 2008 3.585 3.585 3.400 3.423 47,178 +0.00(+0.00%)
Jul 03, 2008 3.585 3.585 3.400 3.423 47,178 -0.14(-3.96%)
Jul 02, 2008 3.793 3.793 3.558 3.565 27,160 -0.27(-7.02%)
Jul 01, 2008 3.692 3.928 3.692 3.834 77,081 -0.15(-3.88%)
Jun 30, 2008 4.002 4.136 3.726 3.988 61,214 +0.05(+1.19%)
Jun 27, 2008 3.827 3.941 3.612 3.941 91,932 +0.07(+1.91%)
Jun 26, 2008 3.867 3.921 3.813 3.867 13,381 +0.08(+2.13%)
Jun 25, 2008 4.096 4.096 3.746 3.786 21,576 -0.23(-5.81%)
Jun 24, 2008 4.008 4.035 3.961 4.020 19,585 -0.06(-1.52%)
Jun 23, 2008 3.934 4.096 3.719 4.082 42,184 +0.13(+3.41%)
Jun 20, 2008 3.894 4.035 3.840 3.948 33,411 +0.03(+0.86%)
Jun 19, 2008 3.793 3.934 3.659 3.914 38,853 +0.23(+6.20%)
Jun 18, 2008 3.807 3.807 3.638 3.686 12,013 +0.02(+0.64%)
Jun 17, 2008 3.746 3.753 3.610 3.662 31,567 -0.08(-2.24%)
Jun 16, 2008 3.659 3.840 3.659 3.746 15,713 +0.01(+0.36%)
Jun 13, 2008 3.780 3.813 3.632 3.733 28,976 +0.02(+0.54%)
Jun 12, 2008 3.881 3.887 3.632 3.712 47,769 -0.11(-2.99%)
Jun 11, 2008 3.813 4.123 3.706 3.827 92,894 +0.16(+4.40%)
Jun 10, 2008 3.733 3.746 3.638 3.665 31,063 -0.07(-1.80%)
Jun 09, 2008 3.699 3.847 3.679 3.733 32,803 +0.02(+0.54%)
Jun 06, 2008 3.900 3.908 3.706 3.712 19,323 +0.01(+0.18%)
Jun 05, 2008 3.807 3.807 3.672 3.706 17,366 +0.03(+0.73%)
Jun 04, 2008 3.672 3.686 3.665 3.679 25,409 -0.01(-0.36%)
Jun 03, 2008 3.726 3.739 3.605 3.692 16,696 +0.06(+1.67%)
Jun 02, 2008 3.793 3.793 3.632 3.632 39,293 -0.17(-4.42%)
May 30, 2008 3.766 3.934 3.766 3.800 23,074 +0.03(+0.71%)
May 29, 2008 3.975 3.975 3.726 3.773 56,697 -0.08(-2.09%)
May 28, 2008 3.894 4.049 3.706 3.854 43,302 -0.03(-0.86%)
May 27, 2008 4.103 4.103 3.881 3.887 18,183 -0.19(-4.62%)
May 26, 2008 3.761 4.109 3.659 4.076 101,079 +0.00(+0.00%)
May 23, 2008 3.761 4.109 3.659 4.076 101,079 +0.34(+8.99%)
May 22, 2008 3.901 3.901 3.712 3.739 20,099 -0.16(-4.14%)
May 21, 2008 3.928 3.941 3.887 3.901 26,707 -0.01(-0.17%)
May 20, 2008 3.948 4.096 3.908 3.908 42,749 -0.03(-0.68%)
May 19, 2008 3.934 3.955 3.901 3.934 24,756 +0.03(+0.86%)
May 16, 2008 3.995 3.995 3.901 3.901 51,405 -0.07(-1.70%)
May 15, 2008 4.170 4.170 3.894 3.968 36,282 -0.22(-5.30%)
May 14, 2008 4.291 4.335 4.156 4.190 19,601 +0.02(+0.48%)
May 13, 2008 4.177 4.203 4.062 4.170 70,980 +0.00(+0.00%)
May 12, 2008 4.251 4.251 4.170 4.170 35,772 -0.05(-1.27%)
May 09, 2008 4.224 4.318 4.183 4.224 27,209 -0.05(-1.10%)
May 08, 2008 4.291 4.324 4.244 4.271 53,515 -0.05(-1.09%)
May 07, 2008 4.237 4.318 4.224 4.318 75,187 +0.09(+2.23%)
May 06, 2008 4.291 4.311 4.210 4.224 43,516 -0.03(-0.79%)
May 05, 2008 4.284 4.358 4.224 4.257 43,735 -0.01(-0.32%)
May 02, 2008 4.203 4.298 4.170 4.271 107,535 +0.07(+1.60%)
May 01, 2008 4.392 4.446 4.203 4.203 172,821 -0.17(-3.85%)
Apr 30, 2008 4.257 4.378 4.136 4.372 76,868 +0.13(+3.01%)
Apr 29, 2008 3.867 4.271 3.867 4.244 139,329 +0.32(+8.23%)
Apr 28, 2008 4.015 4.042 3.901 3.921 54,941 -0.07(-1.85%)
Apr 25, 2008 3.726 4.103 3.719 3.995 187,016 +0.22(+5.88%)
Apr 24, 2008 3.692 4.014 3.645 3.773 67,080 +0.14(+3.89%)
Apr 23, 2008 3.827 3.887 3.632 3.632 49,409 -0.15(-4.09%)
Apr 22, 2008 3.948 3.955 3.786 3.786 30,258 -0.14(-3.60%)
Apr 21, 2008 3.686 4.150 3.638 3.928 97,206 +0.26(+7.16%)
Apr 18, 2008 3.813 3.834 3.632 3.665 36,036 -0.15(-4.05%)
Apr 17, 2008 3.867 3.948 3.746 3.820 40,026 -0.09(-2.41%)
Apr 16, 2008 3.901 4.230 3.746 3.914 266,084 +0.05(+1.22%)
Apr 15, 2008 3.201 4.116 3.074 3.867 328,056 +0.64(+19.79%)
Apr 14, 2008 3.074 3.369 2.905 3.228 186,655 +0.09(+2.78%)
Apr 11, 2008 3.255 3.289 3.013 3.141 216,526 -0.10(-3.11%)
Apr 10, 2008 2.979 3.242 2.751 3.242 386,800 +0.42(+14.76%)
Apr 09, 2008 2.838 3.121 2.724 2.825 65,931 -0.04(-1.41%)
Apr 08, 2008 2.858 2.959 2.831 2.865 114,094 +0.05(+1.91%)
Apr 07, 2008 2.805 3.026 2.791 2.811 74,305 -0.07(-2.56%)
Apr 04, 2008 3.020 3.033 2.865 2.885 18,400 -0.09(-2.94%)
Apr 03, 2008 2.764 3.000 2.757 2.973 54,967 +0.26(+9.41%)
Apr 02, 2008 3.000 3.000 2.717 2.717 105,732 -0.06(-2.18%)
Apr 01, 2008 2.885 2.885 2.751 2.778 45,944 -0.07(-2.36%)
Mar 31, 2008 2.879 2.919 2.717 2.845 43,309 -0.01(-0.47%)
Mar 28, 2008 2.899 2.899 2.845 2.858 59,628 -0.07(-2.30%)
Mar 27, 2008 2.805 3.060 2.805 2.926 83,290 +0.12(+4.32%)
Mar 26, 2008 3.100 3.127 2.791 2.805 63,455 -0.35(-11.09%)
Mar 25, 2008 2.895 3.228 2.825 3.154 95,951 +0.34(+12.20%)
Mar 24, 2008 2.784 2.852 2.704 2.811 46,540 +0.07(+2.45%)
Mar 21, 2008 2.784 2.818 2.677 2.744 52,223 +0.00(+0.00%)
Mar 20, 2008 2.784 2.818 2.677 2.744 52,223 -0.05(-1.69%)
Mar 19, 2008 2.791 2.838 2.670 2.791 48,408 -0.05(-1.66%)
Mar 18, 2008 2.657 2.838 2.529 2.838 69,746 +0.18(+6.84%)
Mar 17, 2008 2.536 2.657 2.509 2.657 151,191 -0.01(-0.25%)
Mar 14, 2008 2.529 2.683 2.522 2.663 30,546 +0.13(+5.32%)
Mar 13, 2008 2.515 2.617 2.435 2.529 88,766 +0.07(+3.01%)
Mar 12, 2008 2.435 2.509 2.428 2.455 70,145 -0.01(-0.54%)
Mar 11, 2008 2.556 2.569 2.414 2.468 193,527 -0.12(-4.68%)
Mar 10, 2008 2.663 2.663 2.542 2.589 82,865 -0.07(-2.53%)
Mar 07, 2008 2.670 2.751 2.603 2.657 19,524 -0.06(-2.23%)
Mar 06, 2008 2.704 2.805 2.589 2.717 86,821 -0.01(-0.25%)
Mar 05, 2008 2.818 2.852 2.704 2.724 62,386 -0.05(-1.94%)
Mar 04, 2008 2.838 2.838 2.690 2.778 49,869 -0.03(-0.96%)
Mar 03, 2008 2.966 2.966 2.798 2.805 19,711 -0.10(-3.47%)
Feb 29, 2008 2.831 2.959 2.825 2.905 28,345 -0.05(-1.59%)
Feb 28, 2008 3.000 3.006 2.919 2.952 30,742 -0.05(-1.79%)
Feb 27, 2008 3.127 3.134 3.006 3.006 44,475 -0.11(-3.46%)
Feb 26, 2008 3.114 3.201 3.047 3.114 84,497 -0.05(-1.70%)
Feb 25, 2008 3.316 3.322 3.141 3.168 20,816 -0.08(-2.48%)
Feb 22, 2008 3.295 3.329 3.201 3.248 18,455 -0.03(-1.02%)
Feb 21, 2008 3.343 3.464 3.222 3.282 94,561 +0.05(+1.67%)
Feb 20, 2008 3.255 3.349 3.208 3.228 52,800 +0.01(+0.42%)
Feb 19, 2008 3.295 3.369 3.215 3.215 145,628 -0.11(-3.43%)
Feb 18, 2008 3.396 3.450 3.329 3.329 23,299 +0.00(+0.00%)
Feb 15, 2008 3.396 3.450 3.329 3.329 23,299 -0.07(-2.17%)
Feb 14, 2008 3.369 3.443 3.369 3.403 143,840 +0.01(+0.20%)
Feb 13, 2008 3.464 3.464 3.369 3.396 404,324 -0.07(-1.94%)
Feb 12, 2008 3.531 3.585 3.430 3.464 76,758 -0.05(-1.34%)
Feb 11, 2008 3.457 3.517 3.396 3.511 28,464 +0.02(+0.58%)
Feb 08, 2008 3.383 3.524 3.383 3.491 74,452 +0.09(+2.57%)
Feb 07, 2008 3.383 3.511 3.363 3.403 157,648 +0.01(+0.20%)
Feb 06, 2008 3.470 3.544 3.396 3.396 99,397 -0.01(-0.20%)
Feb 05, 2008 3.437 3.464 3.289 3.403 36,279 -0.01(-0.39%)
Feb 04, 2008 3.430 3.565 3.282 3.417 59,906 +0.01(+0.40%)
Feb 01, 2008 3.349 3.423 3.262 3.403 184,984 +0.01(+0.20%)
Jan 31, 2008 3.450 3.457 3.343 3.396 131,886 -0.02(-0.59%)
Jan 30, 2008 3.423 3.558 3.228 3.416 88,105 -0.00(-0.00%)
Jan 29, 2008 3.403 3.625 3.383 3.417 109,547 +0.01(+0.40%)
Jan 28, 2008 3.544 3.726 3.383 3.403 96,256 -0.05(-1.36%)
Jan 25, 2008 3.383 3.638 3.228 3.450 100,166 +0.06(+1.79%)
Jan 24, 2008 3.477 3.571 3.282 3.390 114,220 +0.01(+0.20%)
Jan 23, 2008 3.356 3.544 3.275 3.383 118,797 -0.07(-1.95%)
Jan 22, 2008 3.067 3.450 3.067 3.450 178,398 +0.17(+5.34%)
Jan 21, 2008 3.295 3.309 3.174 3.275 136,969 +0.00(+0.00%)
Jan 18, 2008 3.295 3.309 3.174 3.275 136,969 +0.01(+0.41%)
Jan 17, 2008 3.255 3.343 3.195 3.262 170,775 -0.03(-0.82%)
Jan 16, 2008 3.148 3.322 3.026 3.289 183,183 +0.17(+5.39%)
Jan 15, 2008 3.141 3.168 2.912 3.121 363,525 +0.01(+0.43%)
Jan 14, 2008 3.067 3.168 2.462 3.107 150,115 +0.01(+0.22%)
Jan 11, 2008 3.033 3.148 2.959 3.100 417,797 +0.00(+0.00%)
Jan 10, 2008 3.827 3.867 2.811 3.100 705,297 -0.79(-20.38%)
Jan 09, 2008 4.123 4.123 3.820 3.894 140,660 -0.07(-1.70%)
Jan 08, 2008 4.224 4.244 3.961 3.961 32,958 -0.29(-6.80%)
Jan 07, 2008 4.432 4.439 4.203 4.251 24,310 -0.15(-3.51%)
Jan 04, 2008 4.412 4.627 4.392 4.405 24,795 -0.07(-1.65%)
Jan 03, 2008 4.748 4.822 4.479 4.479 40,862 -0.33(-6.85%)
Jan 02, 2008 4.674 4.943 4.667 4.809 78,837 +0.09(+2.00%)
Jan 01, 2008 4.762 4.762 4.614 4.715 71,098 +0.00(+0.00%)
Dec 31, 2007 4.762 4.762 4.614 4.715 71,098 -0.01(-0.14%)
Dec 28, 2007 4.372 4.735 4.345 4.721 68,899 +0.07(+1.44%)
Dec 27, 2007 4.472 4.654 4.472 4.654 43,101 +0.14(+3.13%)
Dec 26, 2007 4.499 4.708 4.493 4.513 125,448 +0.01(+0.30%)
Dec 24, 2007 4.472 4.573 4.439 4.499 23,598 +0.03(+0.60%)
Dec 21, 2007 4.573 4.654 4.472 4.472 67,885 -0.17(-3.62%)
Dec 20, 2007 4.560 4.937 4.331 4.641 130,736 +0.17(+3.76%)
Dec 19, 2007 4.123 4.479 4.123 4.472 140,884 +0.37(+9.02%)
Dec 18, 2007 4.116 4.177 4.055 4.103 64,430 -0.09(-2.09%)
Dec 17, 2007 4.210 4.237 4.150 4.190 26,351 -0.10(-2.35%)
Dec 14, 2007 4.567 4.567 4.217 4.291 35,295 -0.08(-1.85%)
Dec 13, 2007 4.479 4.560 4.372 4.372 25,812 -0.11(-2.40%)
Dec 12, 2007 4.641 4.647 4.446 4.479 30,400 -0.13(-2.92%)
Dec 11, 2007 4.735 4.782 4.459 4.614 52,101 -0.12(-2.56%)
Dec 10, 2007 4.681 4.735 4.472 4.735 76,436 +0.08(+1.73%)
Dec 07, 2007 4.479 4.681 4.472 4.654 47,642 +0.18(+4.06%)
Dec 06, 2007 4.412 4.580 4.412 4.472 72,458 +0.03(+0.76%)
Dec 05, 2007 4.398 4.493 4.338 4.439 119,531 +0.03(+0.76%)
Dec 04, 2007 4.392 4.493 4.331 4.405 126,981 +0.01(+0.15%)
Dec 03, 2007 4.398 4.520 4.358 4.398 54,455 +0.02(+0.46%)
Nov 30, 2007 4.540 4.540 4.298 4.378 51,257 -0.08(-1.81%)
Nov 29, 2007 4.533 4.641 4.446 4.459 29,233 -0.05(-1.04%)
Nov 28, 2007 4.667 4.755 4.493 4.506 32,810 +0.01(+0.30%)
Nov 27, 2007 4.674 4.674 4.486 4.493 51,727 -0.22(-4.57%)
Nov 26, 2007 4.782 4.782 4.674 4.708 56,718 +0.11(+2.49%)
Nov 23, 2007 4.553 4.607 4.506 4.594 12,767 +0.13(+2.86%)
Nov 21, 2007 4.237 4.466 4.237 4.466 27,990 +0.12(+2.79%)
Nov 20, 2007 4.459 4.459 4.251 4.345 26,888 -0.13(-2.86%)
Nov 19, 2007 4.587 4.661 4.412 4.472 25,100 -0.09(-2.06%)
Nov 16, 2007 4.452 4.614 4.452 4.567 82,988 -0.17(-3.69%)
Nov 15, 2007 4.701 4.741 4.479 4.741 36,294 +0.06(+1.29%)
Nov 14, 2007 5.125 5.125 4.681 4.681 41,698 -0.34(-6.83%)
Nov 13, 2007 5.091 5.111 4.916 5.024 43,339 -0.08(-1.58%)
Nov 12, 2007 5.111 5.152 5.051 5.105 74,688 -0.05(-0.91%)
Nov 09, 2007 5.280 5.280 5.091 5.152 43,239 +0.01(+0.13%)
Nov 08, 2007 4.965 5.179 4.963 5.145 45,384 +0.02(+0.39%)
Nov 07, 2007 4.923 5.158 4.903 5.125 49,095 +0.19(+3.81%)
Nov 06, 2007 4.910 4.943 4.903 4.937 37,439 +0.01(+0.27%)
Nov 05, 2007 4.876 4.923 4.836 4.923 50,942 -0.06(-1.21%)
Nov 02, 2007 5.125 5.125 4.708 4.984 89,636 -0.09(-1.85%)
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.