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 30, 2007 10.70 11.38 10.61 10.86 121,089 +0.08(+0.74%)
Apr 27, 2007 11.11 11.34 10.51 10.78 156,552 -0.51(-4.52%)
Apr 26, 2007 11.53 11.60 11.20 11.29 50,695 -0.23(-2.00%)
Apr 25, 2007 11.75 11.75 11.40 11.52 35,436 -0.03(-0.26%)
Apr 24, 2007 11.70 11.72 11.30 11.55 74,523 -0.20(-1.70%)
Apr 23, 2007 12.00 12.25 11.65 11.75 66,886 -0.25(-2.08%)
Apr 20, 2007 11.68 12.10 11.68 12.00 53,303 +0.21(+1.78%)
Apr 19, 2007 12.00 12.01 11.60 11.79 57,086 -0.12(-1.01%)
Apr 18, 2007 12.78 12.78 11.80 11.91 101,463 +0.01(+0.08%)
Apr 17, 2007 12.75 12.75 11.87 11.90 175,896 -0.68(-5.41%)
Apr 16, 2007 11.80 12.58 11.49 12.58 246,039 +0.84(+7.16%)
Apr 13, 2007 11.05 11.85 10.96 11.74 137,259 +0.61(+5.48%)
Apr 12, 2007 10.80 11.50 10.56 11.13 79,094 +0.24(+2.20%)
Apr 11, 2007 11.36 11.36 10.71 10.89 130,189 -0.49(-4.31%)
Apr 10, 2007 11.74 11.89 11.34 11.38 110,127 -0.39(-3.31%)
Apr 09, 2007 11.53 12.24 11.42 11.77 221,043 +0.42(+3.70%)
Apr 05, 2007 11.39 11.83 11.15 11.35 179,605 -0.05(-0.44%)
Apr 04, 2007 10.52 11.73 10.48 11.40 267,156 +0.53(+4.88%)
Apr 03, 2007 10.86 11.25 10.57 10.87 314,721 +0.07(+0.65%)
Apr 02, 2007 9.610 10.88 9.600 10.80 178,686 +1.20(+12.50%)
Mar 30, 2007 9.890 9.890 9.500 9.600 50,350 -0.14(-1.44%)
Mar 29, 2007 9.970 9.970 9.550 9.740 60,426 -0.05(-0.51%)
Mar 28, 2007 9.900 9.900 9.500 9.790 106,235 -0.22(-2.20%)
Mar 27, 2007 10.13 10.13 9.750 10.01 95,821 +0.11(+1.11%)
Mar 26, 2007 10.58 10.61 9.750 9.900 136,668 -0.42(-4.07%)
Mar 23, 2007 10.87 10.94 10.26 10.32 174,059 -0.48(-4.44%)
Mar 22, 2007 10.11 10.97 9.870 10.80 281,467 +0.92(+9.31%)
Mar 21, 2007 10.14 10.16 9.580 9.880 115,256 -0.18(-1.79%)
Mar 20, 2007 10.50 10.64 10.00 10.06 184,250 -0.17(-1.66%)
Mar 19, 2007 9.280 10.52 9.220 10.23 676,314 +1.31(+14.69%)
Mar 16, 2007 8.970 9.000 8.870 8.920 43,093 -0.04(-0.45%)
Mar 15, 2007 8.800 9.030 8.750 8.960 49,791 +0.16(+1.82%)
Mar 14, 2007 8.950 9.000 8.710 8.800 54,656 -0.18(-2.00%)
Mar 13, 2007 9.050 9.040 8.810 8.980 74,737 -0.07(-0.77%)
Mar 12, 2007 9.090 9.190 8.800 9.050 48,081 -0.02(-0.22%)
Mar 09, 2007 9.050 9.110 8.930 9.070 56,302 +0.07(+0.78%)
Mar 08, 2007 9.020 9.200 8.840 9.000 91,753 -0.02(-0.22%)
Mar 07, 2007 8.760 9.210 8.700 9.020 77,133 +0.13(+1.46%)
Mar 06, 2007 8.900 9.050 8.520 8.890 156,846 +0.57(+6.85%)
Mar 05, 2007 8.780 8.920 8.270 8.320 162,198 -0.73(-8.07%)
Mar 02, 2007 8.950 9.280 8.650 9.050 121,979 +0.04(+0.44%)
Mar 01, 2007 9.110 9.280 8.630 9.010 177,998 -0.33(-3.53%)
Feb 28, 2007 9.100 9.500 9.050 9.340 209,527 +0.29(+3.20%)
Feb 27, 2007 9.980 9.980 9.000 9.050 294,333 -0.93(-9.32%)
Feb 26, 2007 10.20 10.48 9.760 9.980 208,138 -0.19(-1.87%)
Feb 23, 2007 10.10 10.45 10.02 10.17 217,139 +0.00(+0.00%)
Feb 22, 2007 10.85 10.95 10.07 10.17 345,894 -0.66(-6.09%)
Feb 21, 2007 10.80 11.33 10.51 10.83 382,945 +0.18(+1.69%)
Feb 20, 2007 10.18 10.85 10.14 10.65 448,405 +0.58(+5.76%)
Feb 16, 2007 10.06 10.28 9.750 10.07 272,238 +0.02(+0.20%)
Feb 15, 2007 9.990 10.88 9.950 10.05 909,327 +0.20(+2.03%)
Feb 14, 2007 11.00 11.43 9.850 9.850 695,738 -1.25(-11.26%)
Feb 13, 2007 12.00 12.00 10.75 11.10 511,624 -0.80(-6.72%)
Feb 12, 2007 11.32 12.33 11.20 11.90 1,358,299 +0.40(+3.48%)
Feb 09, 2007 9.430 11.66 8.960 11.50 1,739,893 +2.38(+26.10%)
Feb 08, 2007 9.540 9.540 8.960 9.120 242,090 -0.26(-2.77%)
Feb 07, 2007 9.400 10.20 9.070 9.380 641,437 +0.06(+0.64%)
Feb 06, 2007 7.680 9.800 7.680 9.320 956,653 +1.63(+21.20%)
Feb 05, 2007 8.590 8.590 7.660 7.690 316,845 -0.64(-7.68%)
Feb 02, 2007 8.720 9.000 8.210 8.330 393,933 -0.07(-0.83%)
Feb 01, 2007 6.500 9.750 6.500 8.400 1,753,004 +2.01(+31.46%)
Jan 31, 2007 6.040 6.540 6.000 6.390 412,046 +0.24(+3.90%)
Jan 30, 2007 5.960 6.150 5.930 6.150 24,856 +0.15(+2.50%)
Jan 29, 2007 6.120 6.120 5.990 6.000 52,732 -0.05(-0.83%)
Jan 26, 2007 6.140 6.150 5.890 6.050 35,720 +0.00(+0.00%)
Jan 25, 2007 5.960 6.170 5.900 6.050 75,641 +0.29(+5.03%)
Jan 24, 2007 5.610 5.800 5.610 5.760 30,647 +0.11(+1.95%)
Jan 23, 2007 5.630 5.680 5.500 5.650 55,269 +0.02(+0.36%)
Jan 22, 2007 5.830 6.020 5.630 5.630 202,074 -0.40(-6.63%)
Jan 19, 2007 5.780 6.090 5.730 6.030 37,788 +0.31(+5.42%)
Jan 18, 2007 5.840 5.910 5.660 5.720 75,752 -0.18(-3.05%)
Jan 17, 2007 6.150 6.150 5.886 5.900 36,425 -0.17(-2.80%)
Jan 16, 2007 5.850 6.370 5.850 6.070 83,441 +0.23(+3.94%)
Jan 12, 2007 5.480 5.840 5.250 5.840 48,657 +0.68(+13.18%)
Jan 11, 2007 4.950 5.160 4.940 5.160 20,840 +0.17(+3.37%)
Jan 10, 2007 5.080 5.080 4.930 4.992 25,395 -0.03(-0.56%)
Jan 09, 2007 5.010 5.140 5.010 5.020 13,755 -0.01(-0.20%)
Jan 08, 2007 5.140 5.140 5.030 5.030 32,702 -0.16(-3.08%)
Jan 05, 2007 5.290 5.290 5.130 5.190 19,043 -0.06(-1.14%)
Jan 04, 2007 5.140 5.250 5.140 5.250 7,566 +0.09(+1.74%)
Jan 03, 2007 5.350 5.500 5.000 5.160 53,230 -0.32(-5.84%)
Dec 29, 2006 5.420 5.480 5.260 5.480 32,223 +0.02(+0.37%)
Dec 28, 2006 5.280 5.460 5.270 5.460 17,889 +0.16(+3.02%)
Dec 27, 2006 5.290 5.320 5.250 5.300 16,799 -0.08(-1.49%)
Dec 26, 2006 5.310 5.380 5.250 5.380 15,865 -0.02(-0.37%)
Dec 22, 2006 5.320 5.400 5.320 5.400 16,693 +0.08(+1.50%)
Dec 21, 2006 5.320 5.420 5.300 5.320 18,177 -0.06(-1.12%)
Dec 20, 2006 5.450 5.450 5.330 5.380 22,202 -0.01(-0.19%)
Dec 19, 2006 5.500 5.500 5.320 5.390 13,647 +0.09(+1.70%)
Dec 18, 2006 5.531 5.531 5.220 5.300 28,250 -0.26(-4.67%)
Dec 15, 2006 5.490 5.850 5.470 5.560 21,860 +0.00(+0.00%)
Dec 14, 2006 5.530 5.630 5.380 5.560 34,330 -0.02(-0.36%)
Dec 13, 2006 5.850 5.850 5.490 5.580 34,086 -0.31(-5.26%)
Dec 12, 2006 5.960 5.960 5.840 5.890 10,190 -0.01(-0.17%)
Dec 11, 2006 5.970 6.000 5.900 5.900 23,845 -0.12(-1.99%)
Dec 08, 2006 6.000 6.090 5.960 6.020 33,757 -0.03(-0.50%)
Dec 07, 2006 6.200 6.200 6.000 6.050 20,870 -0.11(-1.79%)
Dec 06, 2006 6.210 6.250 6.010 6.160 28,286 +0.01(+0.16%)
Dec 05, 2006 6.060 6.240 6.060 6.150 15,736 +0.11(+1.82%)
Dec 04, 2006 6.050 6.150 6.000 6.040 19,218 +0.04(+0.67%)
Dec 01, 2006 6.010 6.070 5.980 6.000 28,007 -0.03(-0.50%)
Nov 30, 2006 6.160 6.430 6.030 6.030 20,200 -0.18(-2.90%)
Nov 29, 2006 5.970 6.500 5.960 6.210 57,693 +0.26(+4.37%)
Nov 28, 2006 5.490 5.950 5.490 5.950 22,606 +0.40(+7.21%)
Nov 27, 2006 5.410 5.610 5.410 5.550 23,510 +0.12(+2.21%)
Nov 24, 2006 5.490 5.490 5.300 5.430 10,200 +0.03(+0.56%)
Nov 22, 2006 5.290 5.400 5.230 5.400 27,015 +0.15(+2.86%)
Nov 21, 2006 5.340 5.360 5.230 5.250 8,973 -0.09(-1.69%)
Nov 20, 2006 5.500 5.510 5.220 5.340 25,550 -0.06(-1.11%)
Nov 17, 2006 5.620 5.630 5.210 5.400 32,948 -0.29(-5.10%)
Nov 16, 2006 5.370 5.690 5.340 5.690 21,581 +0.31(+5.76%)
Nov 15, 2006 5.160 5.480 5.160 5.380 24,228 +0.15(+2.87%)
Nov 14, 2006 5.540 5.720 5.140 5.230 41,207 -0.36(-6.44%)
Nov 13, 2006 5.650 5.930 5.590 5.590 40,618 -0.01(-0.18%)
Nov 10, 2006 5.440 5.700 5.390 5.600 22,185 +0.04(+0.72%)
Nov 09, 2006 5.470 5.930 5.470 5.560 30,846 +0.09(+1.65%)
Nov 08, 2006 5.640 5.640 5.360 5.470 49,308 -0.28(-4.87%)
Nov 07, 2006 6.250 6.260 5.550 5.750 85,309 -0.48(-7.70%)
Nov 06, 2006 6.600 6.600 6.050 6.230 74,801 -0.27(-4.15%)
Nov 03, 2006 6.680 6.820 6.330 6.500 83,502 +0.23(+3.67%)
Nov 02, 2006 6.480 6.480 6.120 6.270 61,698 +0.06(+0.96%)
Nov 01, 2006 5.800 6.370 5.800 6.210 99,984 +0.43(+7.44%)
Oct 31, 2006 5.500 5.780 5.480 5.780 37,663 +0.31(+5.67%)
Oct 30, 2006 5.490 5.600 5.410 5.470 20,113 -0.02(-0.36%)
Oct 27, 2006 5.510 5.510 5.420 5.490 7,189 +0.02(+0.36%)
Oct 26, 2006 5.400 5.590 5.380 5.470 34,480 -0.02(-0.36%)
Oct 25, 2006 5.450 5.600 5.300 5.490 23,223 +0.03(+0.55%)
Oct 24, 2006 5.500 5.500 5.200 5.460 28,672 +0.26(+5.00%)
Oct 23, 2006 5.500 5.500 5.110 5.200 31,102 -0.15(-2.80%)
Oct 20, 2006 5.290 5.410 5.280 5.350 12,305 +0.10(+1.90%)
Oct 19, 2006 5.370 5.370 5.210 5.250 36,205 -0.12(-2.23%)
Oct 18, 2006 5.150 5.500 5.150 5.370 47,791 +0.22(+4.27%)
Oct 17, 2006 5.490 5.540 5.100 5.150 50,136 -0.23(-4.28%)
Oct 16, 2006 5.000 5.410 5.000 5.380 60,634 +0.47(+9.57%)
Oct 13, 2006 5.220 5.300 4.800 4.910 66,414 -0.20(-3.91%)
Oct 12, 2006 4.440 5.200 4.440 5.110 140,208 +0.74(+16.93%)
Oct 11, 2006 4.490 4.490 4.330 4.370 12,565 -0.03(-0.68%)
Oct 10, 2006 4.440 4.440 4.340 4.400 15,123 +0.18(+4.27%)
Oct 09, 2006 4.190 4.370 4.090 4.220 33,304 +0.12(+2.93%)
Oct 06, 2006 4.140 4.140 4.050 4.100 17,160 -0.10(-2.38%)
Oct 05, 2006 4.120 4.200 4.120 4.200 32,121 +0.04(+0.96%)
Oct 04, 2006 4.260 4.300 4.120 4.160 40,380 -0.11(-2.58%)
Oct 03, 2006 4.460 4.520 4.270 4.270 31,364 -0.25(-5.53%)
Oct 02, 2006 4.280 4.530 4.280 4.520 24,100 +0.20(+4.63%)
Sep 29, 2006 4.030 4.530 4.030 4.320 18,782 -0.00(-0.00%)
Sep 28, 2006 4.400 4.410 4.260 4.320 14,500 -0.06(-1.37%)
Sep 27, 2006 4.360 4.520 4.310 4.380 41,954 -0.03(-0.68%)
Sep 26, 2006 4.240 4.430 4.240 4.410 23,306 +0.18(+4.26%)
Sep 25, 2006 4.320 4.320 4.210 4.230 12,069 +0.01(+0.24%)
Sep 22, 2006 4.230 4.250 4.070 4.220 9,173 +0.13(+3.18%)
Sep 21, 2006 4.000 4.220 4.000 4.090 40,001 +0.08(+2.00%)
Sep 20, 2006 4.150 4.170 4.000 4.010 39,267 -0.11(-2.67%)
Sep 19, 2006 4.150 4.150 4.020 4.120 32,556 -0.06(-1.44%)
Sep 18, 2006 4.260 4.260 4.140 4.180 12,502 -0.06(-1.42%)
Sep 15, 2006 4.210 4.250 4.150 4.240 19,998 -0.02(-0.47%)
Sep 14, 2006 4.160 4.260 4.100 4.260 10,410 +0.05(+1.19%)
Sep 13, 2006 4.140 4.220 4.100 4.210 10,100 +0.10(+2.43%)
Sep 12, 2006 4.060 4.120 4.060 4.110 15,232 +0.05(+1.23%)
Sep 11, 2006 4.160 4.160 4.050 4.060 15,576 -0.06(-1.46%)
Sep 08, 2006 4.210 4.210 4.090 4.120 26,466 -0.07(-1.67%)
Sep 07, 2006 4.160 4.230 4.110 4.190 12,400 -0.02(-0.48%)
Sep 06, 2006 4.250 4.250 4.200 4.210 12,911 -0.03(-0.71%)
Sep 05, 2006 4.250 4.300 4.190 4.240 24,521 -0.01(-0.24%)
Sep 01, 2006 4.250 4.290 4.200 4.250 20,800 +0.05(+1.19%)
Aug 31, 2006 4.210 4.270 4.180 4.200 11,123 -0.05(-1.18%)
Aug 30, 2006 4.250 4.260 4.180 4.250 27,321 +0.06(+1.43%)
Aug 29, 2006 4.150 4.300 4.150 4.190 27,448 +0.03(+0.72%)
Aug 28, 2006 4.210 4.480 4.150 4.160 58,621 +0.02(+0.48%)
Aug 25, 2006 4.160 4.270 4.110 4.140 32,980 -0.06(-1.43%)
Aug 24, 2006 4.250 4.340 4.200 4.200 19,774 -0.01(-0.24%)
Aug 23, 2006 4.200 4.270 4.180 4.210 13,615 +0.01(+0.24%)
Aug 22, 2006 4.250 4.287 4.160 4.200 17,000 +0.01(+0.24%)
Aug 21, 2006 4.350 4.350 4.070 4.190 46,384 -0.01(-0.24%)
Aug 18, 2006 4.290 4.290 4.200 4.200 29,700 +0.02(+0.48%)
Aug 17, 2006 4.320 4.320 4.130 4.180 35,090 -0.14(-3.24%)
Aug 16, 2006 4.380 4.380 4.300 4.320 34,479 +0.03(+0.70%)
Aug 15, 2006 4.410 4.440 4.290 4.290 20,689 -0.13(-2.94%)
Aug 14, 2006 4.380 4.520 4.370 4.420 38,806 +0.07(+1.61%)
Aug 11, 2006 4.370 4.390 4.350 4.350 24,038 -0.10(-2.25%)
Aug 10, 2006 4.300 4.450 4.300 4.450 30,045 +0.17(+3.97%)
Aug 09, 2006 4.460 4.460 4.280 4.280 8,622 +0.01(+0.23%)
Aug 08, 2006 4.460 4.460 4.220 4.270 31,092 +0.09(+2.15%)
Aug 07, 2006 4.200 4.370 4.170 4.180 29,750 -0.07(-1.65%)
Aug 04, 2006 4.330 4.400 4.250 4.250 20,200 -0.03(-0.70%)
Aug 03, 2006 4.370 4.420 4.090 4.280 32,297 +0.07(+1.66%)
Aug 02, 2006 4.260 4.280 4.210 4.210 5,657 -0.05(-1.17%)
Aug 01, 2006 4.330 4.440 4.250 4.260 17,187 -0.04(-0.93%)
Jul 31, 2006 4.340 4.400 4.290 4.300 18,356 -0.07(-1.60%)
Jul 28, 2006 4.250 4.420 4.240 4.370 33,820 +0.12(+2.82%)
Jul 27, 2006 4.220 4.290 4.200 4.250 17,736 +0.03(+0.71%)
Jul 26, 2006 4.450 4.450 4.220 4.220 23,559 -0.10(-2.31%)
Jul 25, 2006 4.280 4.540 4.250 4.320 17,103 +0.01(+0.23%)
Jul 24, 2006 4.600 4.600 4.300 4.310 14,650 -0.07(-1.60%)
Jul 21, 2006 4.450 4.540 4.310 4.380 10,602 -0.03(-0.68%)
Jul 20, 2006 4.500 4.550 4.350 4.410 19,000 -0.07(-1.56%)
Jul 19, 2006 4.520 4.560 4.280 4.480 101,845 -0.07(-1.54%)
Jul 18, 2006 4.400 4.550 4.370 4.550 89,840 +0.13(+2.94%)
Jul 17, 2006 4.700 4.850 4.420 4.420 140,180 -0.52(-10.53%)
Jul 14, 2006 5.000 5.024 4.850 4.940 26,700 +0.03(+0.61%)
Jul 13, 2006 5.170 5.170 4.870 4.910 25,942 -0.19(-3.73%)
Jul 12, 2006 4.950 5.180 4.930 5.100 20,410 +0.12(+2.41%)
Jul 11, 2006 4.850 5.150 4.810 4.980 21,142 -0.02(-0.40%)
Jul 10, 2006 4.990 5.100 4.700 5.000 21,538 +0.23(+4.82%)
Jul 07, 2006 4.930 4.990 4.700 4.770 26,780 -0.10(-2.05%)
Jul 06, 2006 5.150 5.150 4.870 4.870 26,205 -0.29(-5.62%)
Jul 05, 2006 5.190 5.220 5.000 5.160 13,779 -0.06(-1.15%)
Jul 03, 2006 5.150 5.250 5.100 5.220 7,366 +0.04(+0.77%)
Jun 30, 2006 5.000 5.180 4.880 5.180 25,196 +0.15(+2.98%)
Jun 29, 2006 4.900 5.227 4.900 5.030 22,900 +0.10(+2.03%)
Jun 28, 2006 4.900 5.000 4.760 4.930 17,319 +0.03(+0.61%)
Jun 27, 2006 4.830 4.900 4.800 4.900 18,657 +0.07(+1.45%)
Jun 26, 2006 4.850 4.900 4.720 4.830 29,100 -0.04(-0.82%)
Jun 23, 2006 4.900 4.900 4.850 4.870 13,884 +0.00(+0.00%)
Jun 22, 2006 4.870 4.940 4.800 4.870 22,232 +0.05(+1.04%)
Jun 21, 2006 5.080 5.150 4.740 4.820 51,323 -0.29(-5.68%)
Jun 20, 2006 5.110 5.290 4.910 5.110 20,858 -0.03(-0.58%)
Jun 19, 2006 4.900 5.300 4.720 5.140 49,275 +0.23(+4.68%)
Jun 16, 2006 5.000 5.040 4.850 4.910 32,782 +0.09(+1.87%)
Jun 15, 2006 4.710 5.090 4.630 4.820 59,418 +0.22(+4.78%)
Jun 14, 2006 4.900 5.000 4.600 4.600 70,968 -0.21(-4.37%)
Jun 13, 2006 5.300 5.400 4.540 4.810 162,961 -0.57(-10.59%)
Jun 12, 2006 5.740 5.870 5.370 5.380 53,557 -0.33(-5.78%)
Jun 09, 2006 5.350 5.810 5.350 5.710 31,770 +0.40(+7.53%)
Jun 08, 2006 5.400 5.510 5.160 5.310 44,871 -0.12(-2.21%)
Jun 07, 2006 5.800 5.820 5.310 5.430 80,308 -0.35(-6.05%)
Jun 06, 2006 5.680 5.860 5.600 5.780 79,470 +0.13(+2.30%)
Jun 05, 2006 5.490 5.760 5.260 5.650 345,053 +0.19(+3.48%)
Jun 02, 2006 5.380 5.460 5.150 5.460 39,718 +0.27(+5.20%)
Jun 01, 2006 5.340 5.480 5.140 5.190 45,760 -0.21(-3.89%)
May 31, 2006 5.240 5.578 5.220 5.400 80,860 +0.06(+1.12%)
May 30, 2006 5.390 5.400 5.190 5.340 65,082 -0.09(-1.66%)
May 26, 2006 5.400 5.430 5.290 5.430 14,790 +0.04(+0.74%)
May 25, 2006 5.230 5.550 5.230 5.390 62,877 +0.14(+2.67%)
May 24, 2006 5.940 6.000 5.230 5.250 140,728 -0.73(-12.21%)
May 23, 2006 5.930 6.080 5.910 5.980 48,758 +0.03(+0.50%)
May 22, 2006 5.990 6.140 5.900 5.950 53,194 -0.09(-1.49%)
May 19, 2006 6.070 6.490 6.000 6.040 654,495 +0.04(+0.67%)
May 18, 2006 5.620 6.100 5.620 6.000 337,216 +0.17(+2.92%)
May 17, 2006 5.950 5.990 5.660 5.830 57,083 -0.17(-2.83%)
May 16, 2006 5.880 6.000 5.610 6.000 52,707 +0.20(+3.45%)
May 15, 2006 5.800 6.000 5.700 5.800 42,662 +0.20(+3.57%)
May 12, 2006 5.700 5.790 5.500 5.600 41,497 -0.10(-1.75%)
May 11, 2006 5.740 5.930 5.510 5.700 323,635 -0.09(-1.55%)
May 10, 2006 5.850 5.950 5.640 5.790 86,352 +0.11(+1.94%)
May 09, 2006 5.540 5.950 5.450 5.680 131,080 +0.09(+1.61%)
May 08, 2006 5.630 5.684 5.420 5.590 130,416 -0.08(-1.41%)
May 05, 2006 5.400 5.700 5.340 5.670 436,127 +0.33(+6.18%)
May 04, 2006 5.330 5.400 5.300 5.340 16,584 +0.04(+0.76%)
May 03, 2006 5.350 5.350 5.200 5.300 16,687 -0.05(-0.93%)
May 02, 2006 5.320 5.400 5.280 5.350 18,956 +0.03(+0.56%)
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.