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

Research Frontiers (NQ: REFR )

2.060 +0.200 (+10.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 28, 2006 5.750 5.800 5.330 5.450 87,600 -0.29(-5.05%)
Apr 27, 2006 5.450 5.770 5.370 5.740 271,291 +0.22(+3.99%)
Apr 26, 2006 5.430 5.640 5.340 5.520 41,154 +0.15(+2.79%)
Apr 25, 2006 5.500 5.500 5.280 5.370 38,430 -0.13(-2.36%)
Apr 24, 2006 5.380 5.560 5.220 5.500 41,568 +0.04(+0.73%)
Apr 21, 2006 5.500 5.720 5.400 5.460 132,828 +0.09(+1.68%)
Apr 20, 2006 5.700 5.700 5.300 5.370 170,494 -0.36(-6.28%)
Apr 19, 2006 5.390 5.730 5.320 5.730 87,362 +0.33(+6.11%)
Apr 18, 2006 5.770 5.770 5.300 5.400 78,101 -0.34(-5.92%)
Apr 17, 2006 5.010 6.000 5.010 5.740 1,141,779 +0.63(+12.33%)
Apr 13, 2006 4.750 5.130 4.750 5.110 21,816 +0.26(+5.36%)
Apr 12, 2006 5.070 5.140 4.750 4.850 126,633 -0.22(-4.34%)
Apr 11, 2006 5.460 5.990 4.860 5.070 420,133 -0.29(-5.41%)
Apr 10, 2006 5.000 5.470 4.960 5.360 384,278 +0.65(+13.80%)
Apr 07, 2006 4.810 4.900 4.620 4.710 147,928 -0.10(-2.08%)
Apr 06, 2006 4.400 5.220 4.310 4.810 352,231 +0.58(+13.71%)
Apr 05, 2006 3.950 4.390 3.800 4.230 974,899 +0.32(+8.19%)
Apr 04, 2006 4.000 4.120 3.820 3.910 83,312 +0.14(+3.77%)
Apr 03, 2006 3.950 3.950 3.710 3.768 11,622 -0.09(-2.38%)
Mar 31, 2006 3.850 3.900 3.730 3.860 116,009 -0.09(-2.28%)
Mar 30, 2006 3.800 3.990 3.800 3.950 18,893 +0.00(+0.00%)
Mar 29, 2006 3.970 4.130 3.800 3.950 47,785 -0.02(-0.50%)
Mar 28, 2006 4.100 4.100 3.970 3.970 9,313 -0.04(-1.00%)
Mar 27, 2006 3.940 4.070 3.940 4.010 5,692 +0.05(+1.26%)
Mar 24, 2006 3.980 4.170 3.930 3.960 25,202 -0.07(-1.74%)
Mar 23, 2006 4.000 4.200 3.910 4.030 28,100 +0.13(+3.33%)
Mar 22, 2006 4.100 4.100 3.880 3.900 11,600 -0.18(-4.41%)
Mar 21, 2006 4.060 4.120 4.010 4.080 12,750 +0.07(+1.75%)
Mar 20, 2006 4.200 4.590 3.990 4.010 19,686 -0.14(-3.37%)
Mar 17, 2006 3.910 4.770 3.590 4.150 67,335 +0.19(+4.80%)
Mar 16, 2006 4.000 4.050 3.900 3.960 36,599 -0.07(-1.74%)
Mar 15, 2006 3.980 4.250 3.980 4.030 20,990 -0.05(-1.23%)
Mar 14, 2006 4.000 4.100 4.000 4.080 19,110 +0.01(+0.25%)
Mar 13, 2006 4.300 4.310 4.000 4.070 71,532 -0.38(-8.54%)
Mar 10, 2006 4.430 4.460 4.300 4.450 9,690 +0.03(+0.68%)
Mar 09, 2006 4.510 4.510 4.420 4.420 3,002 -0.05(-1.12%)
Mar 08, 2006 4.650 4.650 4.410 4.470 7,952 -0.22(-4.69%)
Mar 07, 2006 4.650 4.760 4.650 4.690 10,396 -0.28(-5.63%)
Mar 06, 2006 4.290 4.970 4.290 4.970 28,296 +0.57(+12.95%)
Mar 03, 2006 4.590 4.600 4.370 4.400 12,842 -0.13(-2.87%)
Mar 02, 2006 4.350 4.530 4.180 4.530 10,825 +0.20(+4.62%)
Mar 01, 2006 4.110 4.330 4.100 4.330 34,114 +0.15(+3.59%)
Feb 28, 2006 4.200 4.250 4.050 4.180 28,937 -0.02(-0.48%)
Feb 27, 2006 4.420 4.420 4.180 4.200 31,629 -0.22(-4.98%)
Feb 24, 2006 4.430 4.600 4.300 4.420 38,631 -0.07(-1.56%)
Feb 23, 2006 4.610 4.660 4.340 4.490 45,416 -0.25(-5.27%)
Feb 22, 2006 4.600 4.870 4.580 4.740 18,117 +0.07(+1.50%)
Feb 21, 2006 4.700 5.000 4.650 4.670 21,611 -0.04(-0.85%)
Feb 17, 2006 4.730 4.810 4.700 4.710 8,766 -0.11(-2.28%)
Feb 16, 2006 4.770 4.829 4.710 4.820 18,700 +0.04(+0.84%)
Feb 15, 2006 4.880 4.970 4.740 4.780 15,736 -0.09(-1.85%)
Feb 14, 2006 5.010 5.020 4.870 4.870 10,959 -0.14(-2.79%)
Feb 13, 2006 5.040 5.050 4.990 5.010 6,464 -0.01(-0.20%)
Feb 10, 2006 5.000 5.020 4.990 5.020 2,890 +0.00(+0.00%)
Feb 09, 2006 5.000 5.060 4.950 5.020 6,631 +0.04(+0.80%)
Feb 08, 2006 4.950 5.040 4.950 4.980 3,840 +0.02(+0.40%)
Feb 07, 2006 5.000 5.090 4.910 4.960 24,000 -0.14(-2.75%)
Feb 06, 2006 5.190 5.190 5.060 5.100 10,375 -0.01(-0.20%)
Feb 03, 2006 5.090 5.130 5.070 5.110 4,490 +0.06(+1.19%)
Feb 02, 2006 5.040 5.076 5.010 5.050 5,380 +0.03(+0.60%)
Feb 01, 2006 5.290 5.290 4.986 5.020 19,058 -0.08(-1.57%)
Jan 31, 2006 5.000 5.150 4.960 5.100 33,505 +0.11(+2.20%)
Jan 30, 2006 4.960 5.000 4.950 4.990 11,843 -0.03(-0.60%)
Jan 27, 2006 4.970 5.070 4.850 5.020 25,560 +0.00(+0.00%)
Jan 26, 2006 4.890 5.090 4.850 5.020 44,884 +0.03(+0.60%)
Jan 25, 2006 4.880 4.990 4.770 4.990 24,647 +0.05(+1.01%)
Jan 24, 2006 4.900 4.940 4.770 4.940 35,709 +0.04(+0.82%)
Jan 23, 2006 5.070 5.100 4.870 4.900 52,299 -0.23(-4.48%)
Jan 20, 2006 5.500 5.500 5.100 5.130 77,216 -0.15(-2.84%)
Jan 19, 2006 5.400 5.420 5.150 5.280 119,404 -0.10(-1.86%)
Jan 18, 2006 5.100 5.380 5.080 5.380 124,832 +0.20(+3.86%)
Jan 17, 2006 5.250 5.360 5.080 5.180 49,755 -0.09(-1.71%)
Jan 13, 2006 5.280 5.320 5.190 5.270 23,444 +0.05(+0.96%)
Jan 12, 2006 5.500 5.520 5.160 5.220 99,200 -0.27(-4.92%)
Jan 11, 2006 5.970 5.970 5.480 5.490 76,455 -0.48(-8.04%)
Jan 10, 2006 6.008 6.010 5.960 5.970 17,410 -0.03(-0.50%)
Jan 09, 2006 6.110 6.320 6.000 6.000 39,364 -0.07(-1.15%)
Jan 06, 2006 5.970 6.070 5.720 6.070 74,378 +0.33(+5.75%)
Jan 05, 2006 5.810 6.090 5.650 5.740 175,407 +0.16(+2.87%)
Jan 04, 2006 5.550 5.740 5.380 5.580 37,886 +0.25(+4.69%)
Jan 03, 2006 5.170 5.600 5.020 5.330 118,356 +0.16(+3.09%)
Dec 30, 2005 5.100 5.250 4.980 5.170 138,702 +0.17(+3.40%)
Dec 29, 2005 4.850 5.090 4.850 5.000 59,856 +0.08(+1.63%)
Dec 28, 2005 4.690 5.003 4.690 4.920 111,900 +0.13(+2.71%)
Dec 27, 2005 4.700 4.830 4.680 4.790 29,000 -0.04(-0.83%)
Dec 23, 2005 4.820 4.850 4.670 4.830 25,557 +0.01(+0.21%)
Dec 22, 2005 5.000 5.000 4.740 4.820 30,018 -0.18(-3.60%)
Dec 21, 2005 4.900 5.000 4.650 5.000 18,790 +0.26(+5.49%)
Dec 20, 2005 4.600 4.940 4.600 4.740 20,449 +0.06(+1.28%)
Dec 19, 2005 4.660 4.880 4.600 4.680 35,132 -0.06(-1.27%)
Dec 16, 2005 4.820 4.933 4.500 4.740 294,788 -0.17(-3.46%)
Dec 15, 2005 5.090 5.100 4.900 4.910 16,450 -0.08(-1.60%)
Dec 14, 2005 4.910 5.100 4.830 4.990 18,716 +0.08(+1.63%)
Dec 13, 2005 4.860 5.024 4.760 4.910 36,966 +0.04(+0.82%)
Dec 12, 2005 5.240 5.250 4.870 4.870 38,917 -0.38(-7.24%)
Dec 09, 2005 5.210 5.350 5.210 5.250 23,056 -0.02(-0.34%)
Dec 08, 2005 5.180 5.330 5.120 5.268 31,538 +0.04(+0.73%)
Dec 07, 2005 5.400 5.400 5.020 5.230 28,614 -0.08(-1.51%)
Dec 06, 2005 5.510 5.670 5.210 5.310 55,606 -0.25(-4.50%)
Dec 05, 2005 5.400 5.790 5.400 5.560 22,762 +0.25(+4.71%)
Dec 02, 2005 5.350 5.350 5.150 5.310 15,487 +0.01(+0.19%)
Dec 01, 2005 5.800 5.800 5.260 5.300 35,707 -0.36(-6.36%)
Nov 30, 2005 5.580 5.760 5.500 5.660 29,376 +0.24(+4.43%)
Nov 29, 2005 5.240 5.440 5.050 5.420 49,574 +0.43(+8.62%)
Nov 28, 2005 5.600 5.670 4.990 4.990 87,239 -0.53(-9.60%)
Nov 25, 2005 5.850 5.850 5.520 5.520 28,362 -0.33(-5.64%)
Nov 23, 2005 5.990 5.990 5.780 5.850 36,002 -0.15(-2.50%)
Nov 22, 2005 6.000 6.000 5.920 6.000 27,278 +0.05(+0.84%)
Nov 21, 2005 5.900 6.000 5.900 5.950 44,857 +0.00(+0.00%)
Nov 18, 2005 6.550 7.000 5.820 5.950 117,121 -0.15(-2.46%)
Nov 17, 2005 5.201 6.300 5.201 6.100 118,228 +0.87(+16.64%)
Nov 16, 2005 5.030 5.240 5.030 5.230 22,625 +0.07(+1.35%)
Nov 15, 2005 5.190 5.210 5.000 5.160 32,282 +0.16(+3.20%)
Nov 14, 2005 4.920 5.240 4.920 5.000 45,252 +0.14(+2.88%)
Nov 11, 2005 4.780 4.910 4.660 4.860 24,185 +0.00(+0.00%)
Nov 10, 2005 4.600 5.000 4.600 4.860 36,043 +0.28(+6.11%)
Nov 09, 2005 4.590 4.700 4.580 4.580 25,698 -0.01(-0.22%)
Nov 08, 2005 4.590 4.756 4.570 4.590 12,881 -0.06(-1.29%)
Nov 07, 2005 4.820 4.820 4.560 4.650 9,907 +0.05(+1.09%)
Nov 04, 2005 4.560 4.600 4.500 4.600 36,781 +0.00(+0.00%)
Nov 03, 2005 4.600 4.640 4.500 4.600 13,612 +0.00(+0.00%)
Nov 02, 2005 4.650 4.760 4.550 4.600 18,800 -0.11(-2.36%)
Nov 01, 2005 4.770 4.770 4.600 4.711 14,092 -0.01(-0.19%)
Oct 31, 2005 4.810 4.810 4.540 4.720 40,544 -0.10(-2.07%)
Oct 28, 2005 4.880 4.890 4.760 4.820 22,027 -0.08(-1.63%)
Oct 27, 2005 5.000 5.000 4.850 4.900 28,741 +0.07(+1.45%)
Oct 26, 2005 5.210 5.210 4.760 4.830 37,883 -0.18(-3.59%)
Oct 25, 2005 5.240 5.240 5.000 5.010 54,784 +0.03(+0.60%)
Oct 24, 2005 4.750 5.000 4.550 4.980 110,374 +0.48(+10.67%)
Oct 21, 2005 4.270 4.560 4.270 4.500 56,273 +0.28(+6.57%)
Oct 20, 2005 4.000 4.250 4.000 4.223 42,471 +0.24(+6.09%)
Oct 19, 2005 3.980 4.100 3.950 3.980 11,150 -0.01(-0.25%)
Oct 18, 2005 4.140 4.150 3.990 3.990 17,637 -0.10(-2.44%)
Oct 17, 2005 4.130 4.130 3.860 4.090 24,063 +0.05(+1.24%)
Oct 14, 2005 4.000 4.250 4.000 4.040 27,602 +0.01(+0.25%)
Oct 13, 2005 4.000 4.069 4.000 4.030 12,100 -0.00(-0.10%)
Oct 12, 2005 3.950 4.200 3.950 4.034 17,302 +0.03(+0.85%)
Oct 11, 2005 4.280 4.280 3.960 4.000 31,434 -0.32(-7.41%)
Oct 10, 2005 4.500 4.530 4.320 4.320 27,985 +0.19(+4.60%)
Oct 07, 2005 4.200 4.500 3.810 4.130 81,846 -0.42(-9.23%)
Oct 06, 2005 4.650 4.790 4.390 4.550 58,307 -0.16(-3.40%)
Oct 05, 2005 5.120 5.120 4.710 4.710 42,772 -0.05(-1.12%)
Oct 04, 2005 4.900 5.120 4.680 4.763 227,438 +0.11(+2.44%)
Oct 03, 2005 3.180 5.300 3.180 4.650 458,586 +1.55(+50.00%)
Sep 30, 2005 3.060 3.150 3.050 3.100 19,800 +0.04(+1.31%)
Sep 29, 2005 3.010 3.060 2.850 3.060 19,301 +0.06(+2.00%)
Sep 28, 2005 3.000 3.120 2.990 3.000 27,075 +0.00(+0.00%)
Sep 27, 2005 2.950 3.000 2.760 3.000 16,569 +0.19(+6.76%)
Sep 26, 2005 2.860 2.860 2.630 2.810 40,129 -0.13(-4.41%)
Sep 23, 2005 2.939 3.120 2.860 2.939 15,095 +0.08(+2.78%)
Sep 22, 2005 3.000 3.000 2.860 2.860 8,969 -0.08(-2.72%)
Sep 21, 2005 3.000 3.000 2.860 2.940 7,021 -0.03(-1.01%)
Sep 20, 2005 2.950 2.970 2.870 2.970 7,844 +0.06(+2.06%)
Sep 19, 2005 2.930 2.980 2.870 2.910 8,524 -0.09(-3.00%)
Sep 16, 2005 2.860 3.000 2.850 3.000 16,100 +0.03(+1.01%)
Sep 15, 2005 2.990 3.080 2.970 2.970 12,464 +0.05(+1.71%)
Sep 14, 2005 2.910 2.950 2.910 2.920 6,700 +0.01(+0.34%)
Sep 13, 2005 2.860 3.010 2.850 2.910 8,167 +0.02(+0.69%)
Sep 12, 2005 3.030 3.030 2.880 2.890 11,900 +0.00(+0.00%)
Sep 09, 2005 2.920 2.920 2.860 2.890 25,305 -0.04(-1.37%)
Sep 08, 2005 2.860 3.000 2.750 2.930 20,219 +0.01(+0.34%)
Sep 07, 2005 2.980 3.020 2.900 2.920 7,350 -0.08(-2.67%)
Sep 06, 2005 3.000 3.000 2.850 3.000 20,722 -0.01(-0.33%)
Sep 02, 2005 2.900 3.010 2.900 3.010 5,024 +0.15(+5.24%)
Sep 01, 2005 2.850 3.020 2.850 2.860 37,250 -0.01(-0.35%)
Aug 31, 2005 2.860 3.000 2.850 2.870 12,300 -0.12(-4.01%)
Aug 30, 2005 2.800 3.000 2.800 2.990 9,370 +0.14(+4.91%)
Aug 29, 2005 2.750 2.860 2.750 2.850 21,990 +0.07(+2.52%)
Aug 26, 2005 3.000 3.060 2.750 2.780 29,601 -0.03(-1.07%)
Aug 25, 2005 2.980 2.980 2.620 2.810 16,613 -0.14(-4.75%)
Aug 24, 2005 2.980 2.980 2.920 2.950 8,400 -0.03(-1.01%)
Aug 23, 2005 2.860 2.990 2.860 2.980 9,594 +0.13(+4.56%)
Aug 22, 2005 3.000 3.030 2.670 2.850 34,689 -0.18(-5.88%)
Aug 19, 2005 3.050 3.055 3.005 3.028 5,250 -0.00(-0.07%)
Aug 18, 2005 3.061 3.200 3.010 3.030 18,679 -0.03(-0.98%)
Aug 17, 2005 3.050 3.200 3.050 3.060 5,724 +0.06(+2.00%)
Aug 16, 2005 3.290 3.500 2.980 3.000 27,956 -0.29(-8.81%)
Aug 15, 2005 3.150 3.470 3.110 3.290 35,229 +0.14(+4.44%)
Aug 12, 2005 3.000 3.150 2.930 3.150 9,840 +0.15(+5.00%)
Aug 11, 2005 2.940 3.100 2.940 3.000 4,500 +0.00(+0.00%)
Aug 10, 2005 3.040 3.050 2.930 3.000 15,335 -0.04(-1.32%)
Aug 09, 2005 3.000 3.050 2.900 3.040 8,448 +0.12(+4.11%)
Aug 08, 2005 2.890 2.950 2.810 2.920 6,306 -0.05(-1.68%)
Aug 05, 2005 3.000 3.000 2.900 2.970 7,700 +0.07(+2.41%)
Aug 04, 2005 2.980 2.980 2.900 2.900 13,531 -0.01(-0.34%)
Aug 03, 2005 2.890 2.990 2.890 2.910 9,050 +0.01(+0.34%)
Aug 02, 2005 3.000 3.020 2.900 2.900 21,360 +0.00(+0.00%)
Aug 01, 2005 2.860 3.090 2.550 2.900 34,476 -0.03(-1.02%)
Jul 29, 2005 2.850 3.080 2.850 2.930 25,381 -0.01(-0.34%)
Jul 28, 2005 2.960 3.080 2.800 2.940 31,648 -0.04(-1.34%)
Jul 27, 2005 3.030 3.060 2.960 2.980 20,116 -0.05(-1.65%)
Jul 26, 2005 3.110 3.110 3.030 3.030 30,290 -0.15(-4.72%)
Jul 25, 2005 3.040 3.190 3.040 3.180 5,900 +0.06(+1.92%)
Jul 22, 2005 3.220 3.260 3.100 3.120 10,900 -0.03(-0.95%)
Jul 21, 2005 3.030 3.170 3.030 3.150 27,890 +0.02(+0.64%)
Jul 20, 2005 3.070 3.310 3.010 3.130 28,494 +0.07(+2.32%)
Jul 19, 2005 3.090 3.090 2.950 3.059 27,124 -0.01(-0.36%)
Jul 18, 2005 3.370 3.370 3.000 3.070 26,700 -0.20(-6.12%)
Jul 15, 2005 3.230 3.370 3.200 3.270 7,458 +0.10(+3.15%)
Jul 14, 2005 3.130 3.310 3.050 3.170 13,031 +0.05(+1.60%)
Jul 13, 2005 3.340 3.370 3.030 3.120 18,000 -0.20(-6.02%)
Jul 12, 2005 3.130 3.440 3.130 3.320 24,085 +0.10(+3.11%)
Jul 11, 2005 3.060 3.220 3.060 3.220 20,797 +0.16(+5.23%)
Jul 08, 2005 3.000 3.060 3.000 3.060 15,658 +0.01(+0.33%)
Jul 07, 2005 3.010 3.190 3.010 3.050 20,000 +0.02(+0.66%)
Jul 06, 2005 3.040 3.120 2.950 3.030 46,722 -0.06(-1.94%)
Jul 05, 2005 3.030 3.100 3.020 3.090 13,300 -0.01(-0.32%)
Jul 01, 2005 3.450 3.450 3.030 3.100 29,200 -0.07(-2.21%)
Jun 30, 2005 3.100 3.170 2.900 3.170 20,560 +0.13(+4.27%)
Jun 29, 2005 3.050 3.089 3.040 3.040 10,569 +0.07(+2.36%)
Jun 28, 2005 2.980 3.164 2.760 2.970 63,347 -0.07(-2.30%)
Jun 27, 2005 3.130 3.130 3.000 3.040 15,289 +0.01(+0.33%)
Jun 24, 2005 2.940 3.250 2.850 3.030 78,226 +0.16(+5.57%)
Jun 23, 2005 2.990 3.020 2.770 2.870 67,175 -0.13(-4.33%)
Jun 22, 2005 3.270 3.300 2.960 3.000 131,728 -0.35(-10.45%)
Jun 21, 2005 3.420 3.449 3.290 3.350 52,860 -0.21(-5.90%)
Jun 20, 2005 3.680 3.760 3.500 3.560 22,912 -0.18(-4.81%)
Jun 17, 2005 3.740 3.850 3.600 3.740 53,408 -0.05(-1.32%)
Jun 16, 2005 3.800 3.850 3.750 3.790 20,836 -0.08(-2.07%)
Jun 15, 2005 3.820 3.890 3.820 3.870 8,594 -0.01(-0.26%)
Jun 14, 2005 3.720 3.890 3.720 3.880 18,108 +0.16(+4.30%)
Jun 13, 2005 3.900 3.910 3.720 3.720 23,969 -0.08(-2.11%)
Jun 10, 2005 3.930 4.090 3.780 3.800 47,406 -0.18(-4.52%)
Jun 09, 2005 4.200 4.270 3.950 3.980 26,695 -0.19(-4.56%)
Jun 08, 2005 4.340 4.350 4.150 4.170 24,172 -0.19(-4.36%)
Jun 07, 2005 4.330 4.390 4.160 4.360 22,050 -0.03(-0.68%)
Jun 06, 2005 4.320 4.390 4.320 4.390 8,920 +0.02(+0.46%)
Jun 03, 2005 4.340 4.490 4.340 4.370 7,402 +0.05(+1.16%)
Jun 02, 2005 4.320 4.321 4.309 4.320 9,194 +0.00(+0.00%)
Jun 01, 2005 4.430 4.500 4.310 4.320 11,461 -0.04(-0.92%)
May 31, 2005 4.350 4.450 4.350 4.360 6,000 +0.01(+0.23%)
May 27, 2005 4.521 4.521 4.350 4.350 11,332 -0.04(-0.91%)
May 26, 2005 4.470 4.500 4.370 4.390 9,501 +0.00(+0.00%)
May 25, 2005 4.350 4.580 4.330 4.390 9,020 -0.06(-1.35%)
May 24, 2005 4.328 4.528 4.280 4.450 8,900 +0.11(+2.53%)
May 23, 2005 4.280 4.420 4.270 4.340 7,400 +0.05(+1.17%)
May 20, 2005 4.310 4.500 4.270 4.290 10,673 -0.08(-1.83%)
May 19, 2005 4.390 4.600 4.300 4.370 10,500 -0.12(-2.69%)
May 18, 2005 4.590 4.610 4.470 4.491 5,200 +0.01(+0.25%)
May 17, 2005 4.400 4.600 4.330 4.480 13,999 +0.19(+4.43%)
May 16, 2005 4.560 4.560 4.240 4.290 6,930 -0.20(-4.45%)
May 13, 2005 4.600 4.650 4.226 4.490 35,585 -0.31(-6.46%)
May 12, 2005 4.810 4.840 4.790 4.800 6,711 +0.03(+0.63%)
May 11, 2005 4.840 4.860 4.770 4.770 15,174 +0.01(+0.21%)
May 10, 2005 4.550 4.990 4.550 4.760 53,627 +0.31(+6.97%)
May 09, 2005 4.370 4.550 4.300 4.450 21,798 +0.07(+1.62%)
May 06, 2005 3.920 4.390 3.920 4.379 40,137 +0.38(+9.47%)
May 05, 2005 4.200 4.340 4.000 4.000 29,568 -0.18(-4.31%)
May 04, 2005 3.930 4.350 3.610 4.180 155,899 +0.16(+4.01%)
May 03, 2005 4.200 4.540 3.850 4.019 88,938 -0.40(-9.07%)
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.