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, 2009 3.503 3.650 3.500 3.650 19,015 +0.14(+3.99%)
Apr 29, 2009 3.410 3.600 3.410 3.510 4,001 +0.05(+1.45%)
Apr 28, 2009 3.500 3.500 3.450 3.460 3,225 -0.02(-0.57%)
Apr 27, 2009 3.420 3.540 3.410 3.480 7,722 -0.06(-1.69%)
Apr 24, 2009 3.650 3.800 3.400 3.540 16,625 +0.10(+2.91%)
Apr 23, 2009 3.500 3.500 3.360 3.440 4,906 -0.01(-0.29%)
Apr 22, 2009 3.240 3.500 3.130 3.450 8,701 +0.16(+4.86%)
Apr 21, 2009 3.140 3.290 3.060 3.290 11,000 +0.05(+1.48%)
Apr 20, 2009 3.260 3.290 3.190 3.242 20,806 -0.21(-6.03%)
Apr 17, 2009 3.620 3.790 3.380 3.450 15,520 -0.29(-7.75%)
Apr 16, 2009 3.840 3.840 3.680 3.740 6,350 -0.07(-1.84%)
Apr 15, 2009 3.850 4.100 3.680 3.810 2,900 -0.01(-0.26%)
Apr 14, 2009 3.880 4.274 3.770 3.820 17,900 -0.21(-5.21%)
Apr 13, 2009 4.590 4.590 3.970 4.030 22,276 +0.06(+1.61%)
Apr 09, 2009 4.110 4.110 3.890 3.966 9,874 +0.14(+3.55%)
Apr 08, 2009 3.880 4.166 3.820 3.830 6,843 -0.14(-3.53%)
Apr 07, 2009 3.950 4.220 3.900 3.970 17,938 -0.06(-1.49%)
Apr 06, 2009 4.050 4.476 4.000 4.030 11,150 -0.13(-3.12%)
Apr 03, 2009 4.060 4.370 4.060 4.160 16,079 -0.04(-0.95%)
Apr 02, 2009 4.450 4.490 4.120 4.200 37,350 -0.15(-3.45%)
Apr 01, 2009 4.300 4.350 4.210 4.350 11,848 -0.14(-3.12%)
Mar 31, 2009 4.480 4.490 4.060 4.490 11,981 +0.16(+3.70%)
Mar 30, 2009 4.700 4.700 4.050 4.330 11,814 +0.19(+4.59%)
Mar 26, 2009 4.000 4.158 4.000 4.140 33,005 +0.15(+3.76%)
Mar 25, 2009 4.000 4.000 3.890 3.990 23,253 +0.05(+1.27%)
Mar 24, 2009 3.960 3.990 3.900 3.940 3,926 -0.02(-0.51%)
Mar 23, 2009 3.702 3.960 3.690 3.960 10,442 +0.30(+8.20%)
Mar 20, 2009 3.600 3.660 3.590 3.660 4,008 +0.01(+0.27%)
Mar 19, 2009 3.980 3.980 3.500 3.650 5,965 +0.01(+0.27%)
Mar 18, 2009 3.990 3.990 3.480 3.640 17,657 +0.28(+8.33%)
Mar 17, 2009 3.680 3.680 3.250 3.360 27,769 +0.18(+5.66%)
Mar 16, 2009 3.170 3.250 3.120 3.180 6,749 +0.07(+2.25%)
Mar 13, 2009 3.020 3.210 2.930 3.110 18,958 +0.26(+9.13%)
Mar 12, 2009 2.850 2.890 2.680 2.850 14,137 +0.05(+1.78%)
Mar 11, 2009 2.850 2.850 2.590 2.800 6,900 +0.27(+10.67%)
Mar 10, 2009 2.500 2.730 2.500 2.530 17,746 -0.01(-0.39%)
Mar 09, 2009 2.860 2.890 2.540 2.540 16,700 -0.21(-7.64%)
Mar 06, 2009 3.010 3.070 2.720 2.750 29,088 -0.33(-10.71%)
Mar 05, 2009 3.110 3.130 3.040 3.080 11,770 +0.14(+4.76%)
Mar 04, 2009 2.670 2.940 2.670 2.940 7,225 +0.44(+17.60%)
Mar 02, 2009 2.500 2.600 2.500 2.500 12,402 -0.10(-3.85%)
Feb 27, 2009 2.500 2.700 2.500 2.600 15,546 +0.02(+0.78%)
Feb 26, 2009 2.580 2.600 2.500 2.580 12,905 +0.15(+6.17%)
Feb 25, 2009 2.650 2.680 2.430 2.430 46,019 -0.21(-7.95%)
Feb 24, 2009 2.740 2.750 2.530 2.640 28,975 -0.03(-1.12%)
Feb 23, 2009 3.070 3.070 2.670 2.670 41,223 -0.54(-16.92%)
Feb 20, 2009 3.450 3.470 3.190 3.214 11,101 +0.01(+0.42%)
Feb 19, 2009 3.420 3.428 3.200 3.200 13,214 +0.01(+0.31%)
Feb 18, 2009 4.000 4.080 3.190 3.190 53,418 -0.77(-19.44%)
Feb 17, 2009 4.580 4.730 3.960 3.960 24,109 -0.78(-16.46%)
Feb 13, 2009 4.250 4.750 4.220 4.740 27,091 +0.34(+7.72%)
Feb 12, 2009 4.330 4.850 4.270 4.400 69,074 -0.40(-8.33%)
Feb 11, 2009 3.590 4.900 3.590 4.800 45,618 +0.94(+24.35%)
Feb 10, 2009 3.930 4.190 3.850 3.860 25,133 -0.05(-1.28%)
Feb 09, 2009 3.800 3.910 3.800 3.910 23,350 +0.34(+9.52%)
Feb 06, 2009 3.690 3.690 3.490 3.570 9,650 -0.06(-1.65%)
Feb 05, 2009 3.700 3.840 3.590 3.630 50,461 -0.07(-1.89%)
Feb 04, 2009 3.480 3.700 3.480 3.700 15,500 +0.31(+9.14%)
Feb 03, 2009 3.200 3.500 3.110 3.390 33,489 +0.34(+11.15%)
Feb 02, 2009 3.070 3.110 2.950 3.050 51,595 -0.05(-1.61%)
Jan 30, 2009 2.980 3.100 2.980 3.100 11,143 +0.18(+6.16%)
Jan 29, 2009 2.800 3.070 2.800 2.920 20,950 +0.06(+1.99%)
Jan 28, 2009 2.770 2.980 2.770 2.863 10,873 +0.11(+4.11%)
Jan 27, 2009 2.560 2.750 2.510 2.750 13,508 +0.12(+4.56%)
Jan 26, 2009 2.630 2.690 2.510 2.630 11,969 +0.02(+0.77%)
Jan 23, 2009 2.500 2.670 2.500 2.610 8,156 +0.05(+1.95%)
Jan 22, 2009 2.520 2.680 2.410 2.560 8,556 -0.09(-3.40%)
Jan 21, 2009 2.450 2.670 2.390 2.650 16,978 +0.60(+29.27%)
Jan 20, 2009 2.020 2.130 1.910 2.050 46,459 -0.05(-2.38%)
Jan 16, 2009 2.500 2.500 2.010 2.100 62,872 -0.44(-17.32%)
Jan 15, 2009 2.570 2.610 2.510 2.540 45,866 +0.06(+2.42%)
Jan 14, 2009 2.130 2.480 2.130 2.480 15,656 +0.24(+10.57%)
Jan 13, 2009 2.110 2.320 2.110 2.243 13,180 +0.06(+2.89%)
Jan 12, 2009 2.400 2.460 2.180 2.180 9,368 -0.16(-6.84%)
Jan 09, 2009 2.240 2.480 2.180 2.340 15,385 +0.05(+2.18%)
Jan 08, 2009 2.401 2.430 2.050 2.290 27,168 -0.07(-2.97%)
Jan 07, 2009 2.630 2.680 2.360 2.360 13,239 -0.03(-1.26%)
Jan 06, 2009 2.340 2.590 2.290 2.390 46,836 -0.07(-2.85%)
Jan 05, 2009 2.470 2.500 2.250 2.460 20,100 +0.14(+6.03%)
Jan 02, 2009 2.110 2.430 2.070 2.320 24,904 +0.15(+6.91%)
Dec 31, 2008 2.040 2.250 2.040 2.170 0 +0.15(+7.43%)
Dec 30, 2008 2.050 2.170 2.020 2.020 40,173 -0.06(-2.88%)
Dec 29, 2008 2.000 2.160 1.958 2.080 23,832 +0.07(+3.38%)
Dec 26, 2008 2.020 2.030 1.966 2.012 27,744 -0.02(-0.89%)
Dec 24, 2008 1.970 2.240 1.970 2.030 4,822 -0.01(-0.49%)
Dec 23, 2008 2.200 2.249 1.980 2.040 9,159 -0.17(-7.69%)
Dec 22, 2008 2.410 2.410 2.040 2.210 28,896 +0.18(+8.87%)
Dec 19, 2008 2.010 2.090 2.000 2.030 15,072 +0.07(+3.57%)
Dec 18, 2008 1.900 2.000 1.890 1.960 26,600 +0.00(+0.00%)
Dec 17, 2008 1.810 1.960 1.810 1.960 23,295 +0.10(+5.38%)
Dec 16, 2008 1.800 1.880 1.760 1.860 63,520 +0.10(+5.68%)
Dec 15, 2008 2.090 2.090 1.760 1.760 26,462 -0.14(-7.37%)
Dec 12, 2008 2.140 2.140 1.900 1.900 29,004 -0.04(-2.06%)
Dec 11, 2008 2.000 2.041 1.940 1.940 27,571 +0.00(+0.00%)
Dec 10, 2008 2.030 2.140 1.890 1.940 10,160 +0.05(+2.65%)
Dec 09, 2008 1.970 2.080 1.760 1.890 28,027 -0.02(-1.05%)
Dec 08, 2008 1.740 1.941 1.700 1.910 45,329 +0.31(+19.37%)
Dec 05, 2008 1.710 1.750 1.550 1.600 18,829 -0.08(-4.76%)
Dec 04, 2008 1.775 1.810 1.560 1.680 8,274 -0.04(-2.33%)
Dec 03, 2008 1.710 1.790 1.683 1.720 7,767 -0.11(-6.09%)
Dec 02, 2008 1.830 1.860 1.810 1.832 18,699 +0.00(+0.09%)
Dec 01, 2008 1.970 1.970 1.700 1.830 62,311 -0.14(-7.11%)
Nov 28, 2008 1.750 1.970 1.750 1.970 36,907 +0.22(+12.57%)
Nov 26, 2008 1.960 1.980 1.650 1.750 81,844 -0.17(-8.85%)
Nov 25, 2008 1.900 2.000 1.850 1.920 17,560 -0.10(-4.95%)
Nov 24, 2008 1.910 2.080 1.910 2.020 71,722 +0.13(+6.88%)
Nov 21, 2008 2.210 2.480 1.870 1.890 31,673 -0.13(-6.44%)
Nov 20, 2008 2.000 2.100 1.990 2.020 43,777 +0.01(+0.50%)
Nov 19, 2008 2.530 2.530 2.000 2.010 71,295 -0.63(-23.86%)
Nov 18, 2008 2.700 2.740 2.340 2.640 46,200 +0.02(+0.76%)
Nov 17, 2008 2.930 2.930 2.510 2.620 21,854 -0.33(-11.19%)
Nov 14, 2008 2.900 3.150 2.650 2.950 34,329 +0.06(+2.08%)
Nov 13, 2008 2.670 2.890 2.500 2.890 62,698 +0.00(+0.00%)
Nov 12, 2008 3.130 3.158 2.660 2.890 84,003 -0.31(-9.69%)
Nov 11, 2008 3.400 3.400 3.180 3.200 43,307 -0.14(-4.19%)
Nov 10, 2008 3.620 3.720 3.300 3.340 25,168 -0.26(-7.22%)
Nov 07, 2008 3.830 3.840 3.600 3.600 24,170 -0.20(-5.26%)
Nov 06, 2008 3.900 3.900 3.750 3.800 34,330 -0.14(-3.55%)
Nov 05, 2008 3.830 3.940 3.620 3.940 11,165 +0.01(+0.25%)
Nov 04, 2008 3.680 3.930 3.660 3.930 12,343 +0.04(+1.03%)
Nov 03, 2008 3.930 3.930 3.360 3.890 26,540 +0.06(+1.57%)
Oct 31, 2008 3.650 3.830 3.650 3.830 11,604 +0.13(+3.51%)
Oct 30, 2008 3.620 3.700 3.600 3.700 12,232 +0.02(+0.54%)
Oct 29, 2008 3.570 3.680 3.320 3.680 59,862 +0.12(+3.37%)
Oct 28, 2008 3.500 3.650 3.500 3.560 23,375 +0.20(+5.95%)
Oct 27, 2008 3.650 3.696 3.340 3.360 26,221 -0.33(-8.94%)
Oct 24, 2008 3.600 3.750 3.500 3.690 31,282 -0.21(-5.38%)
Oct 23, 2008 4.000 4.000 3.850 3.900 13,900 -0.06(-1.52%)
Oct 22, 2008 3.880 3.970 3.760 3.960 16,648 +0.06(+1.54%)
Oct 21, 2008 3.979 3.980 3.850 3.900 14,231 -0.05(-1.27%)
Oct 20, 2008 3.990 4.100 3.910 3.950 10,750 -0.05(-1.25%)
Oct 17, 2008 4.100 4.100 3.760 4.000 7,005 +0.00(+0.00%)
Oct 16, 2008 3.825 4.270 3.710 4.000 21,126 +0.07(+1.78%)
Oct 15, 2008 4.050 4.050 3.680 3.930 20,312 -0.21(-5.07%)
Oct 14, 2008 4.180 4.390 3.980 4.140 26,205 -0.01(-0.24%)
Oct 13, 2008 4.450 4.450 4.110 4.150 20,025 +0.03(+0.73%)
Oct 10, 2008 3.820 4.120 3.564 4.120 90,930 +0.19(+4.84%)
Oct 09, 2008 4.020 4.440 3.800 3.930 44,821 -0.18(-4.38%)
Oct 08, 2008 4.300 4.300 3.820 4.110 26,878 -0.16(-3.75%)
Oct 07, 2008 4.360 4.460 4.250 4.270 22,225 +0.12(+2.89%)
Oct 06, 2008 4.010 4.190 3.800 4.150 73,275 +0.02(+0.48%)
Oct 03, 2008 3.900 4.380 3.880 4.130 35,450 +0.21(+5.36%)
Oct 02, 2008 4.090 4.200 3.800 3.920 31,816 -0.28(-6.67%)
Oct 01, 2008 4.250 4.481 4.100 4.200 20,771 +0.08(+1.94%)
Sep 30, 2008 4.160 4.230 4.000 4.120 32,408 -0.01(-0.24%)
Sep 29, 2008 4.450 4.630 4.010 4.130 52,254 -0.50(-10.80%)
Sep 26, 2008 4.550 4.660 4.460 4.630 19,338 +0.04(+0.96%)
Sep 25, 2008 4.840 4.850 4.510 4.586 31,407 -0.16(-3.45%)
Sep 24, 2008 4.840 4.840 4.552 4.750 3,686 +0.09(+1.93%)
Sep 23, 2008 4.890 4.890 4.550 4.660 7,405 +0.02(+0.43%)
Sep 22, 2008 4.890 4.900 4.370 4.640 32,893 -0.15(-3.13%)
Sep 19, 2008 4.460 4.970 4.371 4.790 37,353 +0.36(+8.13%)
Sep 18, 2008 4.920 4.920 4.360 4.430 24,266 -0.02(-0.45%)
Sep 17, 2008 4.720 4.790 4.400 4.450 31,637 -0.39(-8.06%)
Sep 16, 2008 4.790 4.920 4.700 4.840 22,876 -0.05(-1.02%)
Sep 15, 2008 4.750 4.980 4.700 4.890 19,087 +0.08(+1.66%)
Sep 12, 2008 5.315 5.315 4.670 4.810 10,000 +0.03(+0.63%)
Sep 11, 2008 5.030 5.030 4.780 4.780 19,099 -0.26(-5.16%)
Sep 10, 2008 5.010 5.040 4.910 5.040 11,683 +0.02(+0.40%)
Sep 09, 2008 5.180 5.180 5.000 5.020 13,691 -0.12(-2.33%)
Sep 08, 2008 5.270 5.270 5.110 5.140 15,925 +0.08(+1.58%)
Sep 05, 2008 5.110 5.160 5.050 5.060 3,899 -0.05(-0.98%)
Sep 04, 2008 5.270 5.350 5.100 5.110 11,575 -0.14(-2.67%)
Sep 03, 2008 5.210 5.290 5.170 5.250 7,515 -0.08(-1.50%)
Sep 02, 2008 5.260 5.433 5.170 5.330 34,753 +0.18(+3.50%)
Aug 29, 2008 4.980 5.210 4.906 5.150 24,639 +0.22(+4.46%)
Aug 28, 2008 4.950 4.980 4.930 4.930 2,800 +0.09(+1.86%)
Aug 27, 2008 4.960 5.000 4.840 4.840 12,456 -0.19(-3.78%)
Aug 26, 2008 4.970 5.030 4.860 5.030 7,800 +0.17(+3.50%)
Aug 25, 2008 5.010 5.030 4.810 4.860 12,875 -0.13(-2.61%)
Aug 22, 2008 5.020 5.030 4.980 4.990 9,520 -0.07(-1.38%)
Aug 21, 2008 4.994 5.140 4.994 5.060 14,658 -0.06(-1.17%)
Aug 20, 2008 4.920 5.170 4.900 5.120 17,572 +0.16(+3.23%)
Aug 19, 2008 5.050 5.070 4.850 4.960 24,475 -0.09(-1.78%)
Aug 18, 2008 5.410 5.410 5.020 5.050 7,150 -0.14(-2.70%)
Aug 15, 2008 5.220 5.290 4.910 5.190 13,416 +0.07(+1.37%)
Aug 14, 2008 5.500 5.500 5.110 5.120 31,922 -0.38(-6.91%)
Aug 13, 2008 5.500 5.850 5.110 5.500 45,309 +0.17(+3.19%)
Aug 12, 2008 5.070 5.410 4.710 5.330 84,933 +0.53(+11.04%)
Aug 11, 2008 4.340 4.800 4.340 4.800 39,020 +0.38(+8.60%)
Aug 08, 2008 4.640 4.640 4.360 4.420 12,898 +0.04(+0.91%)
Aug 07, 2008 4.600 4.600 4.310 4.380 33,017 -0.18(-3.95%)
Aug 06, 2008 4.550 4.640 4.550 4.560 12,010 -0.06(-1.30%)
Aug 05, 2008 4.430 4.837 4.430 4.620 20,500 +0.22(+4.99%)
Aug 04, 2008 4.500 4.500 4.390 4.401 11,171 -0.07(-1.55%)
Aug 01, 2008 4.550 4.620 4.420 4.470 25,917 -0.10(-2.19%)
Jul 31, 2008 4.750 4.790 4.570 4.570 12,286 -0.14(-2.97%)
Jul 30, 2008 4.750 4.830 4.670 4.710 10,199 +0.05(+1.07%)
Jul 29, 2008 4.400 4.660 4.400 4.660 22,086 +0.20(+4.48%)
Jul 28, 2008 4.560 4.650 4.420 4.460 37,866 -0.22(-4.70%)
Jul 25, 2008 4.750 4.960 4.620 4.680 21,146 -0.16(-3.31%)
Jul 24, 2008 4.990 4.990 4.610 4.840 29,820 -0.10(-2.02%)
Jul 23, 2008 4.950 5.200 4.710 4.940 34,948 +0.00(+0.00%)
Jul 22, 2008 5.000 5.000 4.810 4.940 30,152 -0.06(-1.20%)
Jul 21, 2008 5.080 5.080 4.890 5.000 35,520 +0.08(+1.63%)
Jul 18, 2008 5.100 5.230 4.790 4.920 41,284 -0.09(-1.80%)
Jul 17, 2008 4.760 5.120 4.540 5.010 36,372 +0.49(+10.84%)
Jul 16, 2008 3.978 4.673 3.920 4.520 62,424 +0.49(+12.16%)
Jul 15, 2008 4.010 4.136 3.900 4.030 101,106 -0.05(-1.23%)
Jul 14, 2008 4.720 4.740 4.050 4.080 38,660 -0.22(-5.12%)
Jul 11, 2008 4.560 4.560 4.000 4.300 93,889 -0.35(-7.53%)
Jul 10, 2008 4.740 5.050 4.480 4.650 61,627 -0.14(-2.92%)
Jul 09, 2008 5.240 5.240 4.710 4.790 68,687 -0.40(-7.71%)
Jul 08, 2008 5.120 5.430 5.000 5.190 66,185 -0.04(-0.76%)
Jul 07, 2008 5.560 5.560 5.140 5.230 34,966 -0.40(-7.10%)
Jul 04, 2008 5.450 6.050 5.370 5.630 13,169 +0.00(+0.00%)
Jul 03, 2008 5.450 6.050 5.370 5.630 13,169 +0.13(+2.36%)
Jul 02, 2008 5.658 5.990 5.500 5.500 33,446 -0.13(-2.31%)
Jul 01, 2008 6.210 6.210 5.630 5.630 39,128 -0.68(-10.78%)
Jun 30, 2008 6.460 6.460 6.260 6.310 11,418 -0.22(-3.37%)
Jun 27, 2008 6.470 6.530 6.000 6.530 69,981 -0.01(-0.15%)
Jun 26, 2008 6.670 6.700 6.358 6.540 29,206 -0.03(-0.46%)
Jun 25, 2008 6.330 6.600 6.330 6.570 21,837 +0.30(+4.78%)
Jun 24, 2008 6.490 6.490 6.210 6.270 116,181 -0.14(-2.12%)
Jun 23, 2008 6.710 6.720 6.400 6.406 24,733 -0.20(-3.09%)
Jun 20, 2008 6.690 6.720 6.500 6.610 34,285 -0.01(-0.15%)
Jun 19, 2008 6.770 6.810 6.490 6.620 129,661 +0.01(+0.15%)
Jun 18, 2008 6.660 6.710 6.596 6.610 27,844 -0.14(-2.07%)
Jun 17, 2008 6.360 6.750 6.270 6.750 21,448 +0.34(+5.30%)
Jun 16, 2008 6.210 6.420 6.110 6.410 23,259 +0.20(+3.22%)
Jun 13, 2008 6.250 6.450 5.990 6.210 26,260 -0.01(-0.16%)
Jun 12, 2008 6.000 6.220 5.888 6.220 35,521 +0.22(+3.67%)
Jun 11, 2008 6.040 6.040 5.920 6.000 15,609 +0.02(+0.33%)
Jun 10, 2008 5.740 5.980 5.600 5.980 27,968 +0.26(+4.55%)
Jun 09, 2008 5.830 5.830 5.710 5.720 11,453 -0.11(-1.89%)
Jun 06, 2008 6.110 6.220 5.800 5.830 50,768 -0.39(-6.27%)
Jun 05, 2008 5.810 6.220 5.760 6.220 84,273 +0.31(+5.25%)
Jun 04, 2008 5.730 6.170 5.670 5.910 21,826 +0.09(+1.55%)
Jun 03, 2008 5.700 5.920 5.700 5.820 14,324 +0.14(+2.46%)
Jun 02, 2008 5.850 5.920 5.610 5.680 31,080 -0.18(-3.07%)
May 30, 2008 6.270 6.270 5.860 5.860 32,726 -0.31(-5.02%)
May 29, 2008 6.190 6.250 5.960 6.170 28,786 +0.05(+0.82%)
May 28, 2008 5.600 6.170 5.500 6.120 43,816 +0.47(+8.32%)
May 27, 2008 6.390 6.440 5.610 5.650 136,371 -0.94(-14.26%)
May 26, 2008 6.790 6.790 6.450 6.590 15,909 +0.00(+0.00%)
May 23, 2008 6.790 6.790 6.450 6.590 15,909 -0.13(-1.93%)
May 22, 2008 6.354 6.780 6.200 6.720 75,835 +0.62(+10.16%)
May 21, 2008 6.220 6.314 6.010 6.100 18,144 -0.15(-2.40%)
May 20, 2008 6.270 6.360 6.110 6.250 8,579 -0.25(-3.85%)
May 19, 2008 6.340 6.600 6.210 6.500 17,180 +0.04(+0.62%)
May 16, 2008 6.400 6.500 6.280 6.460 15,914 +0.04(+0.62%)
May 15, 2008 6.420 6.600 6.350 6.420 30,485 -0.02(-0.31%)
May 14, 2008 6.500 6.530 6.400 6.440 21,641 -0.07(-1.08%)
May 13, 2008 6.530 6.600 6.410 6.510 16,474 -0.03(-0.46%)
May 12, 2008 6.520 6.600 6.430 6.540 20,160 +0.01(+0.15%)
May 09, 2008 6.750 6.750 6.430 6.530 23,100 -0.15(-2.25%)
May 08, 2008 6.620 6.750 6.550 6.680 62,759 +0.08(+1.21%)
May 07, 2008 6.460 6.690 6.460 6.600 41,275 +0.15(+2.33%)
May 06, 2008 6.160 6.480 6.160 6.450 40,145 +0.36(+5.91%)
May 05, 2008 6.110 6.140 6.020 6.090 14,300 +0.06(+1.00%)
May 02, 2008 6.000 6.290 5.910 6.030 17,013 +0.05(+0.84%)
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.