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, 2008 6.080 6.180 4.760 5.910 261,294 -0.18(-2.96%)
Apr 29, 2008 6.500 6.670 6.000 6.090 47,941 -0.51(-7.73%)
Apr 28, 2008 6.900 6.912 6.530 6.600 35,955 -0.40(-5.71%)
Apr 25, 2008 7.120 7.180 7.000 7.000 47,727 -0.16(-2.23%)
Apr 24, 2008 7.490 7.490 7.010 7.160 25,755 -0.35(-4.66%)
Apr 23, 2008 7.670 7.700 7.440 7.510 17,640 -0.07(-0.92%)
Apr 22, 2008 7.480 7.630 7.150 7.580 35,608 +0.09(+1.20%)
Apr 21, 2008 7.710 7.780 7.480 7.490 97,374 -0.13(-1.71%)
Apr 18, 2008 7.850 7.980 7.600 7.620 42,096 -0.25(-3.18%)
Apr 17, 2008 7.880 7.950 7.610 7.870 133,450 -0.04(-0.51%)
Apr 16, 2008 7.990 7.990 7.580 7.910 24,706 +0.11(+1.41%)
Apr 15, 2008 7.340 7.940 7.080 7.800 68,137 +0.46(+6.27%)
Apr 14, 2008 7.000 7.460 6.750 7.340 145,362 +0.27(+3.82%)
Apr 11, 2008 7.120 7.220 7.050 7.070 15,004 -0.14(-1.94%)
Apr 10, 2008 7.210 7.310 7.000 7.210 28,581 +0.00(+0.00%)
Apr 09, 2008 7.400 7.450 7.140 7.210 33,500 +0.15(+2.12%)
Apr 08, 2008 7.350 7.350 7.000 7.060 23,691 -0.30(-4.08%)
Apr 07, 2008 7.290 7.460 7.040 7.360 36,261 +0.22(+3.08%)
Apr 04, 2008 6.830 7.260 6.670 7.140 157,899 +0.22(+3.18%)
Apr 03, 2008 6.980 7.020 6.920 6.920 26,125 -0.06(-0.86%)
Apr 02, 2008 6.980 7.240 6.950 6.980 35,582 -0.03(-0.43%)
Apr 01, 2008 6.800 7.080 6.750 7.010 34,488 +0.23(+3.39%)
Mar 31, 2008 6.710 6.840 6.700 6.780 30,839 +0.15(+2.26%)
Mar 28, 2008 6.650 7.540 6.380 6.630 81,975 +0.11(+1.73%)
Mar 27, 2008 6.310 6.540 6.100 6.518 41,823 +0.15(+2.32%)
Mar 26, 2008 6.190 6.370 5.980 6.370 58,398 +0.22(+3.58%)
Mar 25, 2008 6.100 6.150 5.920 6.150 37,393 +0.15(+2.50%)
Mar 24, 2008 5.920 6.130 5.590 6.000 62,819 +0.53(+9.69%)
Mar 21, 2008 5.190 5.500 4.970 5.470 94,189 +0.00(+0.00%)
Mar 20, 2008 5.190 5.500 4.970 5.470 94,189 +0.52(+10.51%)
Mar 19, 2008 5.070 5.340 4.860 4.950 54,941 -0.10(-1.98%)
Mar 18, 2008 5.050 5.280 4.750 5.050 54,495 +0.05(+1.00%)
Mar 17, 2008 5.000 5.030 4.750 5.000 49,317 -0.15(-2.91%)
Mar 14, 2008 5.380 5.490 4.830 5.150 71,834 -0.21(-3.92%)
Mar 13, 2008 5.800 5.890 5.080 5.360 136,161 -0.42(-7.27%)
Mar 12, 2008 6.100 6.210 5.770 5.780 66,055 -0.19(-3.18%)
Mar 11, 2008 6.200 6.450 5.970 5.970 39,337 -0.04(-0.67%)
Mar 10, 2008 6.200 6.200 5.800 6.010 31,097 -0.25(-3.99%)
Mar 07, 2008 6.480 6.600 5.830 6.260 74,390 -0.26(-3.99%)
Mar 06, 2008 6.966 7.190 6.500 6.520 29,900 -0.42(-6.05%)
Mar 05, 2008 7.000 7.380 6.720 6.940 32,895 +0.10(+1.46%)
Mar 04, 2008 7.150 7.150 6.680 6.840 55,497 -0.23(-3.25%)
Mar 03, 2008 7.520 7.520 6.810 7.070 48,735 -0.48(-6.36%)
Feb 29, 2008 8.010 8.010 6.910 7.550 100,191 -0.52(-6.44%)
Feb 28, 2008 7.750 8.090 7.750 8.070 122,453 +0.35(+4.53%)
Feb 27, 2008 7.300 8.000 7.122 7.720 104,106 +0.41(+5.61%)
Feb 26, 2008 6.200 7.330 6.200 7.310 93,787 +1.11(+17.90%)
Feb 25, 2008 6.090 6.250 5.970 6.200 51,800 +0.19(+3.16%)
Feb 22, 2008 6.190 6.240 5.750 6.010 102,864 -0.20(-3.22%)
Feb 21, 2008 6.030 6.240 6.010 6.210 29,897 +0.19(+3.16%)
Feb 20, 2008 6.110 6.110 5.930 6.020 102,219 -0.27(-4.29%)
Feb 19, 2008 6.380 6.550 6.000 6.290 82,197 -0.05(-0.79%)
Feb 18, 2008 6.530 6.620 6.280 6.340 37,263 +0.00(+0.00%)
Feb 15, 2008 6.530 6.620 6.280 6.340 37,263 -0.23(-3.50%)
Feb 14, 2008 6.650 6.700 6.490 6.570 47,248 -0.01(-0.15%)
Feb 13, 2008 6.462 6.700 6.430 6.580 34,322 +0.17(+2.65%)
Feb 12, 2008 6.500 6.500 6.350 6.410 46,300 -0.10(-1.54%)
Feb 11, 2008 6.650 6.650 6.360 6.510 38,736 -0.10(-1.51%)
Feb 08, 2008 6.650 6.650 6.410 6.610 48,855 -0.06(-0.90%)
Feb 07, 2008 6.770 6.790 6.500 6.670 19,324 -0.08(-1.19%)
Feb 06, 2008 6.850 6.864 6.680 6.750 22,091 -0.09(-1.32%)
Feb 05, 2008 7.020 7.040 6.840 6.840 51,246 -0.17(-2.43%)
Feb 04, 2008 7.010 7.250 6.970 7.010 31,463 -0.24(-3.31%)
Feb 01, 2008 7.180 7.290 7.100 7.250 30,950 +0.14(+1.97%)
Jan 31, 2008 7.150 7.390 7.010 7.110 42,012 -0.17(-2.34%)
Jan 30, 2008 7.460 7.560 7.100 7.280 97,125 +0.13(+1.82%)
Jan 29, 2008 7.000 7.150 6.950 7.150 59,465 +0.19(+2.73%)
Jan 28, 2008 6.850 7.150 6.550 6.960 57,541 +0.06(+0.87%)
Jan 25, 2008 7.000 7.000 6.860 6.900 76,842 +0.06(+0.88%)
Jan 24, 2008 6.510 7.130 6.510 6.840 69,950 +0.23(+3.48%)
Jan 23, 2008 6.780 6.920 6.100 6.610 190,900 -0.36(-5.16%)
Jan 22, 2008 6.970 7.480 6.000 6.970 204,820 -0.55(-7.31%)
Jan 21, 2008 7.750 7.750 7.330 7.520 99,074 +0.00(+0.00%)
Jan 18, 2008 7.750 7.750 7.330 7.520 99,074 -0.18(-2.34%)
Jan 17, 2008 8.040 8.090 7.570 7.700 156,055 -0.34(-4.23%)
Jan 16, 2008 8.850 8.850 7.940 8.040 154,009 -1.00(-11.06%)
Jan 15, 2008 9.150 9.210 9.000 9.040 39,152 -0.03(-0.33%)
Jan 14, 2008 9.270 9.270 9.070 9.070 18,254 -0.07(-0.77%)
Jan 11, 2008 8.800 9.140 8.750 9.140 30,953 +0.23(+2.58%)
Jan 10, 2008 8.910 9.330 8.700 8.910 40,473 -0.25(-2.73%)
Jan 09, 2008 9.160 9.440 8.780 9.160 29,570 +0.01(+0.11%)
Jan 08, 2008 9.150 9.690 9.100 9.150 30,804 -0.10(-1.08%)
Jan 07, 2008 9.160 9.490 9.150 9.250 44,129 +0.07(+0.76%)
Jan 04, 2008 9.250 9.500 9.000 9.180 28,723 -0.12(-1.29%)
Jan 03, 2008 10.14 10.17 9.250 9.300 50,184 -1.02(-9.88%)
Jan 02, 2008 9.850 10.32 9.680 10.32 46,339 +0.32(+3.20%)
Jan 01, 2008 10.07 10.47 9.490 10.00 0 +0.00(+0.00%)
Dec 31, 2007 10.07 10.47 9.490 10.00 129,627 -0.26(-2.53%)
Dec 28, 2007 9.100 10.35 9.020 10.26 194,329 +1.18(+13.00%)
Dec 27, 2007 8.790 9.300 8.790 9.080 63,994 +0.41(+4.73%)
Dec 26, 2007 8.460 8.750 8.300 8.670 42,373 +0.08(+0.93%)
Dec 24, 2007 8.690 8.710 8.370 8.590 17,590 -0.02(-0.23%)
Dec 21, 2007 8.600 8.850 8.260 8.610 72,518 +0.20(+2.38%)
Dec 20, 2007 8.670 8.850 8.190 8.410 44,749 -0.17(-1.98%)
Dec 19, 2007 8.230 8.850 8.190 8.580 54,478 +0.31(+3.75%)
Dec 18, 2007 8.300 8.412 8.106 8.270 60,905 +0.04(+0.49%)
Dec 17, 2007 9.700 9.938 7.900 8.230 163,531 -0.40(-4.63%)
Dec 14, 2007 9.200 9.200 8.630 8.630 53,500 -0.57(-6.20%)
Dec 13, 2007 8.970 9.270 8.680 9.200 70,422 +0.31(+3.49%)
Dec 12, 2007 9.100 9.710 8.820 8.890 39,836 -0.16(-1.77%)
Dec 11, 2007 9.070 9.750 8.960 9.050 60,433 -0.02(-0.22%)
Dec 10, 2007 9.020 9.340 8.830 9.070 111,689 -0.46(-4.83%)
Dec 07, 2007 10.18 10.18 9.300 9.530 57,143 -0.68(-6.66%)
Dec 06, 2007 8.600 10.45 8.600 10.21 128,282 +1.61(+18.72%)
Dec 05, 2007 9.100 9.290 8.000 8.600 352,676 -0.49(-5.39%)
Dec 04, 2007 9.530 9.530 9.090 9.090 93,364 -0.50(-5.21%)
Dec 03, 2007 9.810 9.810 9.500 9.590 179,707 -0.26(-2.64%)
Nov 30, 2007 9.790 10.05 9.550 9.850 75,739 +0.15(+1.55%)
Nov 29, 2007 9.910 10.09 9.700 9.700 58,497 -0.20(-2.02%)
Nov 28, 2007 9.730 10.06 9.730 9.900 79,981 +0.24(+2.48%)
Nov 27, 2007 10.18 10.18 9.450 9.660 99,144 -0.27(-2.72%)
Nov 26, 2007 10.23 10.39 9.450 9.930 133,829 -0.36(-3.50%)
Nov 23, 2007 10.16 10.48 10.01 10.29 18,130 -0.19(-1.81%)
Nov 21, 2007 10.61 10.78 10.01 10.48 75,704 -0.22(-2.06%)
Nov 20, 2007 10.76 10.76 10.26 10.70 118,848 +0.35(+3.38%)
Nov 19, 2007 10.96 10.96 10.10 10.35 75,881 -0.65(-5.91%)
Nov 16, 2007 10.15 11.10 9.230 11.00 212,057 +1.01(+10.11%)
Nov 15, 2007 11.15 11.15 9.220 9.990 366,308 -1.22(-10.88%)
Nov 14, 2007 11.60 11.93 10.89 11.21 56,229 -0.39(-3.36%)
Nov 13, 2007 11.45 12.08 11.22 11.60 88,646 +0.38(+3.39%)
Nov 12, 2007 11.98 12.07 11.08 11.22 119,549 -0.76(-6.34%)
Nov 09, 2007 12.25 12.25 11.50 11.98 82,914 -0.27(-2.20%)
Nov 08, 2007 12.60 12.98 11.95 12.25 147,271 -0.26(-2.08%)
Nov 07, 2007 13.13 13.34 12.37 12.51 230,446 -0.97(-7.20%)
Nov 06, 2007 13.62 13.81 13.35 13.48 58,077 +0.08(+0.60%)
Nov 05, 2007 14.13 14.13 13.29 13.40 158,431 -0.74(-5.23%)
Nov 02, 2007 14.23 14.49 14.05 14.14 59,650 +0.00(+0.00%)
Nov 01, 2007 14.73 14.73 13.78 14.14 117,607 -0.72(-4.85%)
Oct 31, 2007 14.85 15.14 14.20 14.86 100,525 +0.10(+0.68%)
Oct 30, 2007 15.00 15.21 14.24 14.76 148,359 -0.32(-2.12%)
Oct 29, 2007 15.46 15.75 14.88 15.08 183,803 -0.05(-0.33%)
Oct 26, 2007 15.70 15.73 14.91 15.13 103,200 -0.41(-2.64%)
Oct 25, 2007 16.65 17.40 15.26 15.54 453,885 -0.20(-1.27%)
Oct 24, 2007 15.00 15.74 15.00 15.74 174,877 +0.30(+1.94%)
Oct 23, 2007 15.03 15.62 15.03 15.44 195,943 +0.47(+3.14%)
Oct 22, 2007 14.85 15.11 14.04 14.97 125,500 +0.02(+0.13%)
Oct 19, 2007 15.99 16.10 14.80 14.95 119,909 -1.02(-6.39%)
Oct 18, 2007 14.40 16.03 14.40 15.97 297,913 +1.86(+13.18%)
Oct 17, 2007 14.60 14.69 14.05 14.11 54,044 -0.39(-2.69%)
Oct 16, 2007 14.46 14.69 14.27 14.50 74,054 -0.03(-0.21%)
Oct 15, 2007 15.11 15.24 14.18 14.53 135,346 -0.47(-3.13%)
Oct 12, 2007 14.98 15.27 14.85 15.00 63,458 -0.03(-0.20%)
Oct 11, 2007 15.32 15.78 14.75 15.03 94,006 -0.29(-1.89%)
Oct 10, 2007 15.61 15.64 15.15 15.32 120,161 -0.37(-2.36%)
Oct 09, 2007 15.88 15.88 15.41 15.69 57,336 +0.12(+0.77%)
Oct 08, 2007 16.00 16.00 15.45 15.57 50,943 -0.16(-1.02%)
Oct 05, 2007 15.60 16.00 15.60 15.73 36,805 +0.14(+0.90%)
Oct 04, 2007 15.86 16.05 15.34 15.59 77,293 -0.36(-2.26%)
Oct 03, 2007 15.68 15.95 15.54 15.95 93,166 +0.14(+0.88%)
Oct 02, 2007 16.22 16.22 15.75 15.81 138,320 -0.05(-0.31%)
Oct 01, 2007 14.90 16.06 14.82 15.86 274,357 +0.94(+6.30%)
Sep 28, 2007 14.87 14.95 14.65 14.92 35,796 -0.01(-0.07%)
Sep 27, 2007 14.84 14.95 14.51 14.93 53,243 +0.43(+2.97%)
Sep 26, 2007 14.62 14.85 14.48 14.50 39,722 -0.16(-1.09%)
Sep 25, 2007 14.66 15.03 14.52 14.66 47,090 +0.06(+0.41%)
Sep 24, 2007 14.93 15.35 14.56 14.60 100,214 -0.38(-2.54%)
Sep 21, 2007 14.69 14.98 14.43 14.98 67,107 +0.27(+1.84%)
Sep 20, 2007 14.40 14.80 13.91 14.71 57,839 +0.56(+3.96%)
Sep 19, 2007 14.70 14.71 14.01 14.15 78,466 -0.60(-4.07%)
Sep 18, 2007 14.84 14.85 14.40 14.75 47,620 -0.05(-0.34%)
Sep 17, 2007 14.91 14.91 14.37 14.80 81,561 -0.17(-1.14%)
Sep 14, 2007 14.66 15.09 14.35 14.97 187,640 +0.13(+0.88%)
Sep 13, 2007 14.90 15.10 14.60 14.84 69,757 +0.00(+0.00%)
Sep 12, 2007 14.67 15.18 14.35 14.84 140,452 +0.14(+0.95%)
Sep 11, 2007 14.30 14.72 13.98 14.70 80,583 +0.41(+2.87%)
Sep 10, 2007 14.31 14.53 13.72 14.29 79,917 +0.01(+0.07%)
Sep 07, 2007 14.32 14.37 13.36 14.28 126,492 -0.10(-0.70%)
Sep 06, 2007 14.00 15.00 13.51 14.38 134,138 +0.38(+2.71%)
Sep 05, 2007 12.05 14.18 12.05 14.00 167,737 +1.95(+16.18%)
Sep 04, 2007 12.00 12.49 11.71 12.05 73,741 +0.34(+2.90%)
Aug 31, 2007 11.53 11.79 11.49 11.71 56,158 +0.36(+3.17%)
Aug 30, 2007 11.11 11.59 11.10 11.35 43,020 +0.14(+1.25%)
Aug 29, 2007 10.86 11.35 10.85 11.21 32,525 +0.40(+3.70%)
Aug 28, 2007 10.96 11.05 10.81 10.81 50,178 -0.18(-1.64%)
Aug 27, 2007 11.07 11.29 10.95 10.99 41,888 -0.08(-0.72%)
Aug 24, 2007 11.11 11.19 10.80 11.07 40,677 +0.00(+0.00%)
Aug 23, 2007 11.43 11.80 10.90 11.07 76,082 -0.37(-3.23%)
Aug 22, 2007 10.55 11.53 10.39 11.44 103,997 +0.96(+9.16%)
Aug 21, 2007 11.07 11.14 10.27 10.48 260,135 -0.65(-5.84%)
Aug 20, 2007 11.72 11.87 11.00 11.13 79,940 -0.36(-3.13%)
Aug 17, 2007 11.53 11.75 10.86 11.49 108,903 +0.44(+3.98%)
Aug 16, 2007 12.75 12.82 10.00 11.05 503,001 -1.74(-13.60%)
Aug 15, 2007 13.50 13.69 12.75 12.79 148,568 -0.77(-5.68%)
Aug 14, 2007 14.10 14.23 13.55 13.56 74,746 -0.55(-3.90%)
Aug 13, 2007 14.41 14.69 13.90 14.11 80,134 -0.08(-0.56%)
Aug 10, 2007 13.90 14.35 13.75 14.19 103,919 +0.14(+1.00%)
Aug 09, 2007 14.00 14.33 13.82 14.05 75,195 -0.09(-0.64%)
Aug 08, 2007 14.35 14.35 14.01 14.14 42,573 -0.11(-0.77%)
Aug 07, 2007 14.00 14.25 13.89 14.25 58,039 +0.16(+1.14%)
Aug 06, 2007 15.05 15.10 13.78 14.09 149,730 -1.01(-6.69%)
Aug 03, 2007 14.97 15.27 14.88 15.10 93,635 -0.08(-0.53%)
Aug 02, 2007 14.71 15.25 14.37 15.18 76,084 +0.51(+3.48%)
Aug 01, 2007 15.10 15.39 14.39 14.67 167,557 -0.26(-1.74%)
Jul 31, 2007 14.49 15.50 14.38 14.93 173,214 +0.66(+4.63%)
Jul 30, 2007 14.01 14.50 13.91 14.27 88,427 +0.35(+2.51%)
Jul 27, 2007 13.82 14.37 13.50 13.92 434,682 +0.09(+0.65%)
Jul 26, 2007 14.54 14.79 13.50 13.83 563,305 -0.94(-6.36%)
Jul 25, 2007 15.30 15.30 14.36 14.77 143,702 -0.37(-2.44%)
Jul 24, 2007 15.40 15.40 14.94 15.14 197,475 -0.09(-0.59%)
Jul 23, 2007 15.50 15.50 14.90 15.23 349,509 +0.25(+1.67%)
Jul 20, 2007 14.00 15.50 13.80 14.98 696,025 +1.95(+14.97%)
Jul 19, 2007 13.00 13.47 12.61 13.03 223,244 +0.10(+0.77%)
Jul 18, 2007 13.23 13.30 12.78 12.93 236,925 -0.42(-3.15%)
Jul 17, 2007 13.65 13.95 13.30 13.35 142,957 -0.01(-0.07%)
Jul 16, 2007 14.16 14.16 13.13 13.36 294,457 -0.88(-6.18%)
Jul 13, 2007 14.83 14.87 14.11 14.24 116,286 -0.70(-4.69%)
Jul 12, 2007 15.28 15.28 14.94 14.94 89,458 -0.30(-1.97%)
Jul 11, 2007 15.25 15.25 14.61 15.24 183,310 +0.14(+0.93%)
Jul 10, 2007 14.60 15.64 14.60 15.10 413,551 +1.06(+7.55%)
Jul 09, 2007 14.33 14.34 13.93 14.04 48,252 -0.27(-1.89%)
Jul 06, 2007 14.30 14.37 14.07 14.31 80,289 -0.02(-0.14%)
Jul 05, 2007 14.00 14.38 13.85 14.33 129,722 +0.40(+2.87%)
Jul 03, 2007 14.00 14.00 13.75 13.93 28,817 -0.02(-0.14%)
Jul 02, 2007 14.17 14.30 13.58 13.95 209,618 -0.16(-1.13%)
Jun 29, 2007 14.00 14.29 13.75 14.11 190,859 +0.19(+1.36%)
Jun 28, 2007 13.00 14.11 13.00 13.92 241,384 +0.90(+6.91%)
Jun 27, 2007 12.75 13.21 12.75 13.02 102,302 +0.17(+1.32%)
Jun 26, 2007 12.91 13.49 12.72 12.85 654,451 +0.00(+0.00%)
Jun 25, 2007 12.91 13.36 12.77 12.85 218,621 -0.07(-0.54%)
Jun 22, 2007 13.21 13.21 12.79 12.92 96,863 -0.21(-1.60%)
Jun 21, 2007 13.20 13.28 12.72 13.13 60,978 -0.18(-1.35%)
Jun 20, 2007 13.40 13.60 13.01 13.31 304,800 +0.05(+0.38%)
Jun 19, 2007 12.20 13.35 12.20 13.26 366,400 +1.00(+8.16%)
Jun 18, 2007 11.91 12.33 11.79 12.26 142,400 +0.32(+2.68%)
Jun 15, 2007 11.60 11.94 11.34 11.94 82,700 +0.49(+4.33%)
Jun 14, 2007 11.33 11.47 10.95 11.45 66,100 +0.17(+1.46%)
Jun 13, 2007 11.44 11.44 11.20 11.28 24,700 +0.02(+0.18%)
Jun 12, 2007 11.75 11.75 11.21 11.26 65,200 -0.58(-4.90%)
Jun 11, 2007 12.00 12.00 11.45 11.84 149,881 +0.11(+0.94%)
Jun 08, 2007 11.55 11.96 11.27 11.73 167,081 +0.07(+0.60%)
Jun 07, 2007 11.27 12.00 10.97 11.66 1,091,425 +0.33(+2.91%)
Jun 06, 2007 11.23 11.60 10.98 11.33 564,837 +0.24(+2.16%)
Jun 05, 2007 11.03 11.18 10.94 11.09 30,333 +0.07(+0.60%)
Jun 04, 2007 10.41 11.33 10.41 11.02 573,426 +0.49(+4.69%)
Jun 01, 2007 10.66 10.66 10.40 10.53 40,285 +0.17(+1.64%)
May 31, 2007 10.34 10.68 10.21 10.36 32,764 +0.17(+1.67%)
May 30, 2007 9.920 10.57 9.830 10.19 35,872 +0.27(+2.72%)
May 29, 2007 10.00 10.05 9.760 9.920 33,427 +0.03(+0.30%)
May 25, 2007 9.940 10.20 9.800 9.890 403,632 +0.14(+1.44%)
May 24, 2007 9.900 10.00 9.730 9.750 31,805 -0.08(-0.81%)
May 23, 2007 9.790 10.10 9.700 9.830 39,155 -0.00(-0.00%)
May 22, 2007 9.840 10.10 9.800 9.830 48,171 -0.01(-0.05%)
May 21, 2007 10.15 10.35 9.760 9.835 495,423 -0.42(-4.14%)
May 18, 2007 10.23 10.49 9.910 10.26 41,001 +0.05(+0.49%)
May 17, 2007 10.00 10.33 9.550 10.21 205,890 +0.08(+0.79%)
May 16, 2007 10.75 10.94 10.05 10.13 124,308 -0.62(-5.77%)
May 15, 2007 11.40 11.40 10.70 10.75 120,004 -0.47(-4.19%)
May 14, 2007 11.46 11.46 11.08 11.22 99,860 -0.06(-0.53%)
May 11, 2007 11.16 11.56 11.00 11.28 39,460 +0.13(+1.17%)
May 10, 2007 11.06 11.35 10.90 11.15 75,077 -0.24(-2.11%)
May 09, 2007 11.39 11.62 11.38 11.39 45,652 -0.13(-1.13%)
May 08, 2007 11.53 11.70 10.90 11.52 84,805 -0.14(-1.24%)
May 07, 2007 11.54 11.74 11.40 11.66 31,553 +0.09(+0.82%)
May 04, 2007 11.40 11.75 11.30 11.57 104,362 +0.23(+2.03%)
May 03, 2007 10.80 11.38 10.80 11.34 73,706 +0.50(+4.61%)
May 02, 2007 10.58 10.84 10.39 10.84 67,987 +0.19(+1.78%)
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.