Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sypris Solutions (NQ: SYPR )

1.410 +0.020 (+1.44%)
Streaming Delayed Price Updated: 11:25 AM EDT, May 23, 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 (%)
Apr 30, 2009 0.7693 0.7693 0.6848 0.6942 6,500 -0.04(-5.13%)
Apr 29, 2009 0.7449 0.7493 0.7037 0.7317 895 +0.11(+18.18%)
Apr 28, 2009 0.7693 0.7974 0.6004 0.6192 16,393 -0.15(-19.51%)
Apr 27, 2009 0.7411 0.8162 0.6661 0.7693 18,860 +0.07(+9.33%)
Apr 24, 2009 0.7410 0.7505 0.7036 0.7036 45,003 +0.04(+5.63%)
Apr 23, 2009 0.6848 0.6848 0.6661 0.6661 7,812 -0.04(-5.33%)
Apr 22, 2009 0.7036 0.7130 0.7036 0.7036 26,190 +0.03(+4.17%)
Apr 21, 2009 0.6102 0.7036 0.6098 0.6755 30,264 +0.08(+12.50%)
Apr 20, 2009 0.5535 0.6098 0.5535 0.6004 16,756 +0.00(+0.00%)
Apr 17, 2009 0.5160 0.6379 0.4972 0.6004 127,965 +0.13(+28.00%)
Apr 16, 2009 0.6379 0.6473 0.4691 0.4691 137,934 -0.14(-23.08%)
Apr 15, 2009 0.6473 0.6473 0.6004 0.6098 7,888 +0.00(+0.02%)
Apr 14, 2009 0.5921 0.6192 0.5910 0.6097 3,832 +0.02(+3.16%)
Apr 13, 2009 0.5946 0.6454 0.5816 0.5910 15,169 -0.00(-0.57%)
Apr 09, 2009 0.5910 0.6004 0.5816 0.5944 20,868 +0.02(+3.87%)
Apr 08, 2009 0.6558 0.6558 0.5629 0.5723 61,904 -0.01(-1.61%)
Apr 07, 2009 0.6567 0.6567 0.5770 0.5816 18,568 -0.08(-11.43%)
Apr 06, 2009 0.7496 0.7496 0.6567 0.6567 13,404 +0.00(+0.00%)
Apr 03, 2009 0.6755 0.7974 0.6567 0.6567 44,696 +0.08(+12.90%)
Apr 02, 2009 0.8725 0.8725 0.5816 0.5816 85,771 -0.29(-33.33%)
Apr 01, 2009 0.8443 0.8725 0.8256 0.8725 2,984 +0.02(+2.20%)
Mar 31, 2009 0.8537 0.9287 0.8443 0.8537 9,033 +0.08(+10.98%)
Mar 30, 2009 0.8162 0.8162 0.7224 0.7693 7,397 -0.07(-7.87%)
Mar 26, 2009 0.7599 0.8725 0.7599 0.8349 2,655 +0.07(+9.82%)
Mar 25, 2009 0.7701 0.7786 0.7599 0.7603 2,053 -0.04(-4.67%)
Mar 24, 2009 0.7974 0.8818 0.7693 0.7975 5,077 +0.02(+2.42%)
Mar 23, 2009 0.7693 0.8912 0.7599 0.7786 3,237 -0.07(-7.78%)
Mar 20, 2009 0.7599 0.8443 0.7599 0.8443 17,283 +0.08(+11.11%)
Mar 19, 2009 0.6192 0.7786 0.6473 0.7599 4,818 +0.11(+17.39%)
Mar 18, 2009 0.6192 0.6567 0.6192 0.6473 4,882 +0.05(+7.81%)
Mar 17, 2009 0.5723 0.6098 0.5629 0.6004 6,257 +0.03(+4.92%)
Mar 16, 2009 0.6848 0.7505 0.5723 0.5723 14,327 -0.04(-6.15%)
Mar 13, 2009 0.6365 0.6365 0.6098 0.6098 703 +0.00(+0.00%)
Mar 12, 2009 0.6004 0.6098 0.5629 0.6098 43,732 +0.04(+6.56%)
Mar 11, 2009 0.6285 0.6567 0.5723 0.5723 11,444 -0.04(-6.15%)
Mar 10, 2009 0.6192 0.7036 0.5816 0.6098 5,557 -0.05(-7.14%)
Mar 09, 2009 0.6192 0.6567 0.6192 0.6567 626 -0.01(-1.96%)
Mar 06, 2009 0.7974 0.8443 0.6275 0.6698 28,503 +0.01(+1.99%)
Mar 05, 2009 0.7880 0.7880 0.6568 0.6568 14,222 -0.11(-14.62%)
Mar 04, 2009 0.6567 0.7974 0.6567 0.7693 2,259 -0.03(-3.53%)
Mar 02, 2009 0.7974 0.8068 0.7974 0.7974 5,249 +0.00(+0.00%)
Feb 27, 2009 0.9287 0.9287 0.7505 0.7974 1,166 +0.07(+8.97%)
Feb 26, 2009 0.7693 0.7693 0.7317 0.7317 972 -0.04(-4.88%)
Feb 25, 2009 0.9194 0.9194 0.7693 0.7693 6,904 -0.14(-15.46%)
Feb 24, 2009 0.8068 1.051 0.7974 0.9100 6,371 +0.13(+16.87%)
Feb 23, 2009 0.9381 1.004 0.7786 0.7786 7,621 +0.03(+3.74%)
Feb 20, 2009 0.8912 0.8912 0.7224 0.7506 18,641 -0.14(-15.78%)
Feb 19, 2009 0.9944 1.060 0.8912 0.8912 15,236 -0.05(-5.00%)
Feb 18, 2009 0.9582 1.023 0.9381 0.9381 5,284 -0.08(-8.26%)
Feb 17, 2009 1.154 1.173 0.9381 1.023 5,461 -0.10(-9.17%)
Feb 13, 2009 1.060 1.126 1.032 1.126 831 +0.08(+7.14%)
Feb 12, 2009 1.051 1.060 1.051 1.051 353 -0.03(-2.61%)
Feb 11, 2009 1.098 1.126 1.041 1.079 1,893 -0.03(-2.54%)
Feb 10, 2009 1.257 1.257 1.060 1.107 1,625 -0.12(-9.92%)
Feb 09, 2009 1.248 1.248 1.126 1.229 6,395 +0.10(+9.17%)
Feb 06, 2009 0.9475 1.257 0.8912 1.126 25,657 +0.13(+13.21%)
Feb 05, 2009 0.9757 1.023 0.9476 0.9944 3,679 -0.04(-3.64%)
Feb 04, 2009 1.069 1.101 0.9381 1.032 7,453 -0.05(-4.35%)
Feb 03, 2009 1.154 1.154 1.041 1.079 3,647 -0.06(-4.96%)
Feb 02, 2009 1.173 1.220 1.126 1.135 9,966 -0.04(-3.20%)
Jan 30, 2009 1.107 1.248 1.107 1.173 5,989 +0.05(+4.16%)
Jan 29, 2009 1.116 1.220 1.116 1.126 6,171 -0.06(-4.75%)
Jan 28, 2009 1.238 1.238 1.182 1.182 5,476 -0.06(-4.54%)
Jan 27, 2009 1.229 1.266 1.229 1.238 1,296 +0.08(+6.45%)
Jan 26, 2009 1.220 1.266 1.154 1.163 3,822 +0.00(+0.01%)
Jan 23, 2009 1.266 1.266 1.116 1.163 6,809 -0.10(-8.16%)
Jan 22, 2009 1.126 1.266 1.083 1.266 18,533 +0.16(+14.41%)
Jan 21, 2009 1.041 1.182 1.041 1.107 20,364 +0.08(+7.27%)
Jan 20, 2009 1.041 1.079 1.032 1.032 9,433 -0.06(-5.17%)
Jan 16, 2009 1.070 1.135 1.070 1.088 2,025 +0.03(+2.65%)
Jan 15, 2009 1.182 1.182 0.9475 1.060 12,633 +0.06(+5.61%)
Jan 14, 2009 1.088 1.173 0.9475 1.004 62,030 -0.05(-4.46%)
Jan 13, 2009 1.088 1.123 1.029 1.051 22,964 -0.08(-6.67%)
Jan 12, 2009 1.323 1.323 0.6942 1.126 39,435 -0.24(-17.81%)
Jan 09, 2009 1.407 1.426 1.370 1.370 16,636 -0.07(-4.58%)
Jan 08, 2009 1.689 1.689 1.435 1.435 54,176 -0.25(-14.99%)
Jan 07, 2009 1.642 1.782 1.520 1.689 76,414 +0.00(+0.00%)
Jan 06, 2009 1.173 1.923 1.173 1.689 199,789 +0.60(+55.17%)
Jan 05, 2009 0.6755 1.492 0.5629 1.088 185,794 +0.41(+61.11%)
Jan 02, 2009 0.5910 0.7505 0.5910 0.6755 129,406 +0.10(+18.03%)
Dec 31, 2008 0.5816 0.6285 0.5254 0.5723 29,071 +0.05(+8.93%)
Dec 30, 2008 0.5441 0.5910 0.5160 0.5254 32,998 -0.02(-2.81%)
Dec 29, 2008 0.4691 0.5723 0.4689 0.5406 765,738 +0.07(+15.24%)
Dec 26, 2008 0.4691 0.4691 0.4409 0.4691 213,845 +0.03(+6.38%)
Dec 24, 2008 0.4690 0.4691 0.4409 0.4409 18,940 +0.01(+2.17%)
Dec 23, 2008 0.4222 0.4878 0.4222 0.4315 117,265 +0.01(+2.22%)
Dec 22, 2008 0.4222 0.4691 0.4222 0.4222 25,850 +0.00(+0.00%)
Dec 19, 2008 0.4691 0.4981 0.4222 0.4222 81,243 -0.01(-2.17%)
Dec 18, 2008 0.4691 0.5160 0.4315 0.4315 74,662 -0.03(-6.12%)
Dec 17, 2008 0.4597 0.5160 0.4222 0.4597 29,891 +0.03(+6.18%)
Dec 16, 2008 0.4691 0.4877 0.4034 0.4329 27,998 +0.00(+0.33%)
Dec 15, 2008 0.4691 0.5065 0.4222 0.4315 27,397 -0.04(-8.00%)
Dec 12, 2008 0.3659 0.5066 0.3659 0.4691 21,647 +0.08(+21.95%)
Dec 11, 2008 0.4409 0.4691 0.3377 0.3846 232,773 -0.06(-12.77%)
Dec 10, 2008 0.5629 0.5629 0.4409 0.4409 19,896 -0.08(-14.55%)
Dec 09, 2008 0.5347 0.5366 0.4691 0.5160 51,614 -0.02(-4.01%)
Dec 08, 2008 0.6098 0.6098 0.5347 0.5375 12,847 +0.00(+0.53%)
Dec 05, 2008 0.5160 0.6379 0.5160 0.5347 20,259 +0.02(+3.64%)
Dec 04, 2008 0.5910 0.5910 0.4784 0.5160 15,454 -0.02(-3.51%)
Dec 03, 2008 0.5816 0.6755 0.5347 0.5347 11,006 -0.09(-14.93%)
Dec 02, 2008 0.6848 0.7036 0.5723 0.6285 8,936 +0.02(+3.09%)
Dec 01, 2008 0.5441 0.7036 0.5066 0.6097 42,854 -0.09(-13.35%)
Nov 28, 2008 0.5160 0.7036 0.5160 0.7036 24,530 +0.13(+22.95%)
Nov 26, 2008 0.5629 0.6098 0.5629 0.5723 5,207 +0.07(+15.05%)
Nov 25, 2008 0.6285 0.6285 0.4878 0.4974 22,048 -0.04(-6.98%)
Nov 24, 2008 0.5160 0.5441 0.4784 0.5347 6,882 +0.02(+3.64%)
Nov 21, 2008 0.5160 0.5310 0.5160 0.5160 17,200 +0.00(+0.00%)
Nov 20, 2008 0.6567 0.6567 0.5160 0.5160 18,125 -0.08(-12.70%)
Nov 19, 2008 0.6473 0.6567 0.5910 0.5910 2,776 -0.06(-8.70%)
Nov 18, 2008 0.4878 0.6708 0.4878 0.6473 12,466 +0.05(+7.81%)
Nov 17, 2008 0.6098 0.6942 0.5066 0.6004 32,234 +0.09(+18.54%)
Nov 14, 2008 0.3753 0.5066 0.3753 0.5065 7,818 +0.07(+17.37%)
Nov 13, 2008 0.5441 0.5441 0.4315 0.4315 47,549 +0.00(+0.00%)
Nov 12, 2008 0.7036 0.7036 0.3753 0.4315 135,872 +0.03(+6.98%)
Nov 11, 2008 0.5535 0.5535 0.3846 0.4034 126,847 -0.13(-24.56%)
Nov 10, 2008 0.6192 0.6192 0.5160 0.5347 18,227 -0.08(-13.64%)
Nov 07, 2008 0.7036 0.7036 0.6192 0.6192 5,542 +0.00(+0.02%)
Nov 06, 2008 0.7036 0.7224 0.6098 0.6191 312,674 -0.09(-13.17%)
Nov 05, 2008 0.7505 0.7646 0.7036 0.7130 27,899 -0.05(-6.17%)
Nov 04, 2008 0.8818 0.8912 0.7130 0.7599 89,585 -0.10(-11.96%)
Nov 03, 2008 0.9359 0.9381 0.8443 0.8631 62,549 -0.01(-1.08%)
Oct 31, 2008 0.9663 0.9663 0.8725 0.8725 10,599 -0.06(-6.06%)
Oct 30, 2008 0.9194 0.9850 0.9194 0.9287 8,500 +0.01(+1.02%)
Oct 29, 2008 1.032 1.032 0.9194 0.9194 31,412 -0.03(-2.97%)
Oct 28, 2008 1.013 1.013 0.9475 0.9475 16,129 -0.02(-1.94%)
Oct 27, 2008 1.163 1.163 0.9195 0.9663 66,577 +0.03(+3.00%)
Oct 24, 2008 1.041 1.041 0.9381 0.9381 67,124 -0.08(-8.26%)
Oct 23, 2008 1.173 1.271 0.9944 1.023 70,817 -0.14(-12.10%)
Oct 22, 2008 1.220 1.220 1.150 1.163 7,994 +0.04(+3.33%)
Oct 21, 2008 1.135 1.191 1.126 1.126 16,838 -0.01(-0.83%)
Oct 20, 2008 1.107 1.407 1.107 1.135 21,378 +0.04(+3.42%)
Oct 17, 2008 1.266 1.266 1.098 1.098 66,434 -0.14(-11.37%)
Oct 16, 2008 1.276 1.313 1.163 1.238 210,620 +0.00(+0.00%)
Oct 15, 2008 1.098 1.331 1.098 1.238 26,120 +0.14(+12.83%)
Oct 14, 2008 1.445 1.445 1.023 1.098 135,001 -0.39(-26.42%)
Oct 13, 2008 1.557 1.642 1.370 1.492 10,019 +0.03(+1.92%)
Oct 10, 2008 1.576 1.679 1.426 1.463 59,377 -0.11(-7.14%)
Oct 09, 2008 1.745 1.754 1.548 1.576 29,236 -0.14(-8.20%)
Oct 08, 2008 1.585 1.736 1.576 1.717 88,259 +0.13(+8.28%)
Oct 07, 2008 1.539 1.736 1.539 1.585 35,815 +0.00(+0.00%)
Oct 06, 2008 1.749 1.749 1.494 1.585 29,068 -0.10(-6.11%)
Oct 03, 2008 1.773 1.792 1.689 1.689 38,670 -0.04(-2.17%)
Oct 02, 2008 1.510 1.782 1.454 1.726 122,023 +0.15(+9.52%)
Oct 01, 2008 1.726 1.782 1.576 1.576 32,207 +0.07(+4.35%)
Sep 30, 2008 1.660 1.736 1.463 1.510 66,386 -0.15(-9.04%)
Sep 29, 2008 1.651 1.711 1.651 1.660 3,520 -0.12(-6.84%)
Sep 26, 2008 1.679 1.782 1.548 1.782 54,054 +0.00(+0.00%)
Sep 25, 2008 1.754 1.933 1.754 1.782 9,078 -0.02(-1.04%)
Sep 24, 2008 1.848 1.848 1.745 1.801 13,562 -0.11(-5.73%)
Sep 23, 2008 1.970 1.970 1.820 1.911 10,571 -0.06(-3.01%)
Sep 22, 2008 1.893 1.970 1.892 1.970 1,541 -0.01(-0.47%)
Sep 19, 2008 1.923 2.308 1.923 1.979 13,419 +0.18(+9.90%)
Sep 18, 2008 1.754 2.336 1.754 1.801 11,069 +0.01(+0.52%)
Sep 17, 2008 1.726 2.008 1.707 1.792 33,857 -0.08(-4.50%)
Sep 16, 2008 1.970 2.026 1.857 1.876 77,560 -0.09(-4.76%)
Sep 15, 2008 2.111 2.111 1.970 1.970 15,150 -0.10(-4.98%)
Sep 12, 2008 2.045 2.111 2.036 2.073 80,478 +0.04(+1.84%)
Sep 11, 2008 2.167 2.233 1.998 2.036 18,709 -0.08(-3.98%)
Sep 10, 2008 2.373 2.373 2.111 2.120 78,757 -0.26(-11.02%)
Sep 09, 2008 2.298 2.430 2.186 2.383 17,654 +0.13(+5.83%)
Sep 08, 2008 2.158 2.317 2.158 2.252 37,484 +0.09(+4.35%)
Sep 05, 2008 2.101 2.223 2.101 2.158 13,984 -0.02(-0.86%)
Sep 04, 2008 2.139 2.261 2.130 2.176 35,522 +0.08(+4.04%)
Sep 03, 2008 2.139 2.148 2.055 2.092 28,049 -0.05(-2.19%)
Sep 02, 2008 2.139 2.214 2.130 2.139 6,701 +0.03(+1.33%)
Aug 29, 2008 2.205 2.233 2.111 2.111 12,497 +0.01(+0.45%)
Aug 28, 2008 2.223 2.270 2.064 2.101 52,063 -0.15(-6.67%)
Aug 27, 2008 2.308 2.308 2.214 2.252 48,648 -0.09(-4.00%)
Aug 26, 2008 2.402 2.439 2.336 2.345 51,501 -0.01(-0.40%)
Aug 25, 2008 2.498 2.498 2.327 2.355 25,289 -0.07(-2.71%)
Aug 22, 2008 2.402 2.533 2.373 2.420 21,705 -0.01(-0.39%)
Aug 21, 2008 2.449 2.524 2.420 2.430 23,509 -0.02(-0.77%)
Aug 20, 2008 2.533 2.805 2.439 2.449 49,988 +0.00(+0.00%)
Aug 19, 2008 2.477 2.514 2.420 2.449 83,076 -0.06(-2.25%)
Aug 18, 2008 2.702 2.777 2.373 2.505 85,640 -0.16(-5.99%)
Aug 15, 2008 2.786 2.805 2.646 2.664 114,497 -0.17(-5.96%)
Aug 14, 2008 2.758 2.871 2.758 2.833 48,579 +0.03(+1.00%)
Aug 13, 2008 2.805 2.889 2.805 2.805 48,288 -0.01(-0.33%)
Aug 12, 2008 2.880 2.965 2.814 2.814 18,558 -0.07(-2.28%)
Aug 11, 2008 2.880 3.040 2.824 2.880 105,738 +0.05(+1.66%)
Aug 08, 2008 2.721 2.852 2.721 2.833 277,761 +0.02(+0.67%)
Aug 07, 2008 2.936 2.974 2.767 2.814 20,878 -0.08(-2.91%)
Aug 06, 2008 3.096 3.264 2.833 2.899 98,753 -0.15(-4.92%)
Aug 05, 2008 3.162 3.162 2.899 3.049 105,476 -0.03(-0.91%)
Aug 04, 2008 3.293 3.415 2.983 3.077 52,625 -0.31(-9.14%)
Aug 01, 2008 3.359 3.452 3.330 3.387 14,501 -0.04(-1.10%)
Jul 31, 2008 3.443 3.490 3.387 3.424 14,069 -0.02(-0.54%)
Jul 30, 2008 3.584 3.631 3.434 3.443 34,081 -0.41(-10.71%)
Jul 29, 2008 3.856 3.931 3.743 3.856 4,263 +0.08(+2.24%)
Jul 28, 2008 3.659 3.828 3.631 3.771 19,608 -0.08(-1.95%)
Jul 25, 2008 3.631 3.884 3.621 3.846 9,870 +0.23(+6.22%)
Jul 24, 2008 3.912 3.931 3.612 3.621 56,428 -0.43(-10.65%)
Jul 23, 2008 4.053 4.165 3.903 4.053 10,516 -0.01(-0.23%)
Jul 22, 2008 3.996 4.062 3.959 4.062 4,266 -0.01(-0.23%)
Jul 21, 2008 3.884 4.147 3.809 4.071 10,384 +0.13(+3.33%)
Jul 18, 2008 4.034 4.147 3.912 3.940 5,201 -0.05(-1.18%)
Jul 17, 2008 4.278 4.315 3.978 3.987 54,354 -0.15(-3.63%)
Jul 16, 2008 4.259 4.278 4.137 4.137 69,907 -0.18(-4.13%)
Jul 15, 2008 4.231 4.325 4.231 4.315 15,566 +0.04(+0.88%)
Jul 14, 2008 4.269 4.315 4.062 4.278 9,745 +0.05(+1.22%)
Jul 11, 2008 4.269 4.278 3.996 4.226 51,195 -0.02(-0.55%)
Jul 10, 2008 4.334 4.334 4.147 4.250 93,290 +0.03(+0.67%)
Jul 09, 2008 4.118 4.297 4.118 4.222 13,602 +0.07(+1.58%)
Jul 08, 2008 4.118 4.156 4.109 4.156 34,884 +0.10(+2.55%)
Jul 07, 2008 4.015 4.090 3.903 4.053 13,442 +0.11(+2.86%)
Jul 04, 2008 3.903 3.940 3.884 3.940 119,524 +0.00(+0.00%)
Jul 03, 2008 3.903 3.940 3.884 3.940 119,524 +0.03(+0.72%)
Jul 02, 2008 3.959 3.959 3.903 3.912 19,732 -0.08(-2.11%)
Jul 01, 2008 3.856 4.128 3.781 3.996 160,118 +0.06(+1.43%)
Jun 30, 2008 3.940 3.959 3.762 3.940 267,725 +0.09(+2.44%)
Jun 27, 2008 3.818 3.996 3.771 3.846 11,105 +0.08(+1.99%)
Jun 26, 2008 3.903 3.912 3.771 3.771 16,743 -0.19(-4.74%)
Jun 25, 2008 3.931 4.025 3.753 3.959 18,774 +0.07(+1.69%)
Jun 24, 2008 4.118 4.118 3.865 3.893 7,400 -0.14(-3.49%)
Jun 23, 2008 3.978 4.071 3.912 4.034 5,542 +0.01(+0.23%)
Jun 20, 2008 3.865 4.043 3.790 4.025 21,332 +0.15(+3.87%)
Jun 19, 2008 4.034 4.128 3.865 3.874 2,771 -0.23(-5.49%)
Jun 18, 2008 3.724 4.137 3.724 4.100 6,127 +0.04(+0.92%)
Jun 17, 2008 4.081 4.100 4.034 4.062 9,849 +0.01(+0.23%)
Jun 16, 2008 3.996 4.081 3.996 4.053 10,032 +0.02(+0.47%)
Jun 13, 2008 4.090 4.100 3.846 4.034 17,961 -0.05(-1.15%)
Jun 12, 2008 4.081 4.109 3.987 4.081 14,015 -0.07(-1.58%)
Jun 11, 2008 4.034 4.156 4.025 4.147 4,282 -0.01(-0.23%)
Jun 10, 2008 4.071 4.156 3.968 4.156 63,649 +0.14(+3.50%)
Jun 09, 2008 4.297 4.512 3.912 4.015 11,594 -0.23(-5.52%)
Jun 06, 2008 4.306 4.578 3.865 4.250 29,540 -0.02(-0.44%)
Jun 05, 2008 3.973 4.409 3.940 4.269 24,417 +0.23(+5.57%)
Jun 04, 2008 4.334 4.334 3.940 4.043 36,354 -0.16(-3.79%)
Jun 03, 2008 4.250 4.428 4.118 4.203 15,813 -0.04(-0.88%)
Jun 02, 2008 4.212 4.344 4.212 4.240 9,309 +0.02(+0.44%)
May 30, 2008 4.203 4.400 4.203 4.222 35,781 -0.02(-0.44%)
May 29, 2008 4.203 4.541 4.203 4.240 12,771 +0.01(+0.22%)
May 28, 2008 4.484 4.541 4.231 4.231 15,471 -0.08(-1.96%)
May 27, 2008 4.447 4.672 4.212 4.315 15,061 -0.05(-1.08%)
May 26, 2008 4.306 4.578 4.278 4.362 4,825 +0.00(+0.00%)
May 23, 2008 4.306 4.578 4.278 4.362 4,825 +0.10(+2.42%)
May 22, 2008 4.325 4.587 4.259 4.259 13,817 -0.09(-2.16%)
May 21, 2008 4.344 4.528 4.344 4.353 6,523 -0.12(-2.73%)
May 20, 2008 4.527 4.527 4.456 4.475 10,548 -0.04(-0.83%)
May 19, 2008 4.437 4.578 4.409 4.512 22,145 -0.06(-1.23%)
May 16, 2008 4.484 4.625 4.437 4.569 12,061 -0.03(-0.61%)
May 15, 2008 4.428 4.691 4.428 4.597 24,213 +0.22(+4.93%)
May 14, 2008 4.447 4.531 4.315 4.381 9,047 -0.01(-0.21%)
May 13, 2008 4.203 4.419 4.184 4.390 12,945 +0.19(+4.46%)
May 12, 2008 4.203 4.231 4.156 4.203 11,855 +0.03(+0.67%)
May 09, 2008 4.203 4.219 4.156 4.175 14,454 -0.03(-0.67%)
May 08, 2008 4.203 4.222 4.175 4.203 72,415 +0.00(+0.00%)
May 07, 2008 4.203 4.222 4.184 4.203 25,313 +0.00(+0.00%)
May 06, 2008 4.381 4.466 4.128 4.203 152,031 -0.13(-3.03%)
May 05, 2008 4.081 4.550 4.071 4.334 51,380 +0.32(+7.94%)
May 02, 2008 4.053 4.062 3.959 4.015 77,644 +0.03(+0.71%)
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.