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, 2010 3.400 3.400 3.110 3.210 22,406 -0.21(-6.14%)
Apr 29, 2010 3.470 3.500 3.401 3.420 12,081 -0.08(-2.29%)
Apr 28, 2010 3.400 3.500 3.300 3.500 16,700 +0.01(+0.29%)
Apr 27, 2010 3.600 3.700 3.450 3.490 24,208 -0.01(-0.29%)
Apr 26, 2010 3.710 3.730 3.500 3.500 55,082 -0.16(-4.37%)
Apr 23, 2010 3.660 3.750 3.600 3.660 56,670 +0.08(+2.23%)
Apr 22, 2010 3.180 3.700 3.180 3.580 69,961 +0.28(+8.48%)
Apr 21, 2010 3.080 3.480 3.030 3.300 48,593 +0.23(+7.50%)
Apr 20, 2010 3.100 3.110 3.000 3.070 23,040 -0.07(-2.29%)
Apr 19, 2010 3.140 3.160 3.040 3.142 12,790 -0.01(-0.25%)
Apr 16, 2010 3.160 3.240 3.000 3.150 9,423 -0.07(-2.17%)
Apr 15, 2010 3.090 3.250 3.090 3.220 4,063 +0.13(+4.21%)
Apr 14, 2010 3.260 3.400 3.090 3.090 17,658 -0.19(-5.79%)
Apr 13, 2010 3.560 3.590 3.250 3.280 20,726 -0.27(-7.63%)
Apr 12, 2010 3.640 3.680 3.420 3.551 27,822 -0.03(-0.81%)
Apr 09, 2010 3.150 3.750 3.094 3.580 103,856 +0.46(+14.74%)
Apr 08, 2010 3.190 3.240 3.110 3.120 26,926 -0.02(-0.79%)
Apr 07, 2010 2.910 3.200 2.910 3.145 82,058 +0.29(+10.35%)
Apr 06, 2010 2.900 2.910 2.800 2.850 27,153 -0.05(-1.72%)
Apr 05, 2010 2.790 2.970 2.790 2.900 25,464 +0.11(+3.94%)
Apr 01, 2010 2.810 2.790 2.790 2.790 5,900 +0.00(+0.00%)
Mar 31, 2010 2.790 3.040 2.780 2.790 5,600 -0.03(-1.06%)
Mar 30, 2010 2.780 2.857 2.780 2.820 21,467 +0.02(+0.71%)
Mar 29, 2010 2.850 2.860 2.800 2.800 7,758 -0.10(-3.45%)
Mar 26, 2010 3.020 3.020 2.900 2.900 10,154 -0.09(-3.01%)
Mar 25, 2010 3.020 3.080 2.990 2.990 5,404 -0.01(-0.33%)
Mar 24, 2010 3.000 3.000 2.940 3.000 11,855 -0.01(-0.33%)
Mar 23, 2010 3.050 3.085 3.010 3.010 6,962 -0.11(-3.53%)
Mar 22, 2010 3.050 3.150 2.980 3.120 15,421 +0.02(+0.65%)
Mar 19, 2010 3.000 3.100 2.960 3.100 30,431 +0.06(+1.97%)
Mar 18, 2010 2.990 3.089 2.990 3.040 16,703 +0.03(+1.00%)
Mar 17, 2010 3.050 3.050 2.970 3.010 10,384 +0.01(+0.33%)
Mar 16, 2010 3.050 3.050 2.980 3.000 830 -0.01(-0.33%)
Mar 15, 2010 3.069 3.290 2.950 3.010 8,928 +0.04(+1.41%)
Mar 12, 2010 2.990 3.100 2.900 2.968 18,569 +0.07(+2.35%)
Mar 11, 2010 2.850 2.920 2.850 2.900 20,400 -0.07(-2.36%)
Mar 10, 2010 2.840 2.970 2.840 2.970 17,839 +0.10(+3.48%)
Mar 09, 2010 2.750 2.950 2.750 2.870 23,085 +0.09(+3.24%)
Mar 08, 2010 2.850 2.930 2.758 2.780 28,445 -0.07(-2.46%)
Mar 05, 2010 3.000 3.060 2.850 2.850 33,867 -0.19(-6.25%)
Mar 04, 2010 2.990 3.100 2.980 3.040 40,918 +0.04(+1.34%)
Mar 03, 2010 3.010 3.290 2.890 3.000 63,515 -0.00(-0.00%)
Mar 02, 2010 3.040 3.060 2.980 3.000 11,741 -0.05(-1.64%)
Mar 01, 2010 2.860 3.050 2.710 3.050 51,187 +0.22(+7.77%)
Feb 26, 2010 2.830 2.890 2.800 2.830 3,923 +0.08(+2.91%)
Feb 25, 2010 2.550 2.750 2.550 2.750 21,731 +0.14(+5.36%)
Feb 24, 2010 2.840 2.850 2.542 2.610 39,195 -0.20(-7.12%)
Feb 23, 2010 2.870 2.870 2.760 2.810 8,639 -0.05(-1.75%)
Feb 22, 2010 2.870 2.880 2.850 2.860 6,530 +0.02(+0.70%)
Feb 19, 2010 2.800 2.950 2.800 2.840 21,483 +0.08(+2.90%)
Feb 18, 2010 2.900 2.950 2.760 2.760 12,558 -0.15(-5.15%)
Feb 17, 2010 2.970 2.970 2.870 2.910 9,567 -0.01(-0.34%)
Feb 16, 2010 3.010 3.050 2.840 2.920 26,410 -0.02(-0.68%)
Feb 12, 2010 3.010 2.940 2.940 2.940 14,300 +0.01(+0.34%)
Feb 11, 2010 3.060 3.070 2.900 2.930 14,910 -0.09(-2.98%)
Feb 10, 2010 3.090 3.090 3.020 3.020 4,340 -0.02(-0.66%)
Feb 09, 2010 2.760 3.180 2.760 3.040 22,222 +0.29(+10.55%)
Feb 08, 2010 2.960 2.990 2.750 2.750 3,821 -0.25(-8.33%)
Feb 05, 2010 3.070 3.070 2.970 3.000 11,206 -0.07(-2.28%)
Feb 04, 2010 3.310 3.310 3.070 3.070 26,505 -0.25(-7.53%)
Feb 03, 2010 3.470 3.490 3.320 3.320 12,541 -0.05(-1.48%)
Feb 02, 2010 3.400 3.420 3.330 3.370 7,150 +0.05(+1.51%)
Feb 01, 2010 3.060 3.380 3.000 3.320 29,777 +0.32(+10.67%)
Jan 29, 2010 3.090 3.100 2.910 3.000 6,460 -0.15(-4.76%)
Jan 28, 2010 3.010 3.190 2.900 3.150 18,420 +0.22(+7.51%)
Jan 27, 2010 2.960 3.080 2.920 2.930 17,100 -0.13(-4.37%)
Jan 26, 2010 3.060 3.189 2.790 3.064 34,523 -0.10(-3.22%)
Jan 25, 2010 3.140 3.200 3.060 3.166 26,235 +0.02(+0.51%)
Jan 22, 2010 3.080 3.300 3.080 3.150 13,008 +0.11(+3.62%)
Jan 21, 2010 3.500 3.510 2.820 3.040 53,575 -0.14(-4.40%)
Jan 20, 2010 3.360 3.372 3.180 3.180 10,995 -0.21(-6.19%)
Jan 19, 2010 3.370 3.550 3.170 3.390 28,414 +0.04(+1.19%)
Jan 15, 2010 3.590 3.350 3.350 3.350 19,600 -0.12(-3.35%)
Jan 14, 2010 3.470 3.479 3.330 3.466 9,788 -0.05(-1.53%)
Jan 13, 2010 3.590 3.600 3.400 3.520 14,955 +0.02(+0.58%)
Jan 12, 2010 3.600 3.600 3.490 3.499 18,098 -0.09(-2.52%)
Jan 11, 2010 3.670 3.680 3.500 3.590 17,783 +0.06(+1.70%)
Jan 08, 2010 3.740 3.740 3.500 3.530 14,545 -0.23(-6.12%)
Jan 07, 2010 3.540 3.760 3.520 3.760 16,527 +0.17(+4.74%)
Jan 06, 2010 3.680 3.690 3.500 3.590 27,068 -0.07(-1.91%)
Jan 05, 2010 3.670 3.750 3.590 3.660 20,780 -0.05(-1.35%)
Jan 04, 2010 3.800 3.820 3.650 3.710 8,874 -0.08(-2.11%)
Dec 31, 2009 3.630 3.790 3.790 3.790 11,500 +0.16(+4.41%)
Dec 30, 2009 3.700 3.770 3.620 3.630 19,300 -0.09(-2.42%)
Dec 29, 2009 3.690 3.970 3.540 3.720 31,934 +0.02(+0.49%)
Dec 28, 2009 3.680 3.740 3.600 3.702 20,693 -0.05(-1.28%)
Dec 24, 2009 3.890 3.890 3.720 3.750 6,400 +0.04(+1.08%)
Dec 23, 2009 3.920 3.920 3.710 3.710 18,020 -0.28(-7.02%)
Dec 22, 2009 3.750 3.990 3.750 3.990 13,713 +0.24(+6.40%)
Dec 21, 2009 3.930 3.950 3.750 3.750 17,410 -0.18(-4.58%)
Dec 18, 2009 3.790 3.930 3.750 3.930 21,384 +0.01(+0.26%)
Dec 17, 2009 3.900 3.920 3.700 3.920 22,777 +0.05(+1.29%)
Dec 16, 2009 3.650 3.900 3.645 3.870 58,284 +0.17(+4.59%)
Dec 15, 2009 3.610 3.740 3.510 3.700 17,537 +0.08(+2.21%)
Dec 14, 2009 3.739 3.739 3.600 3.620 13,775 -0.09(-2.42%)
Dec 11, 2009 3.730 3.750 3.600 3.710 16,596 -0.05(-1.33%)
Dec 10, 2009 3.780 3.800 3.720 3.760 31,615 -0.01(-0.27%)
Dec 09, 2009 3.800 3.800 3.750 3.770 4,050 -0.03(-0.79%)
Dec 08, 2009 3.820 3.870 3.760 3.800 29,608 -0.04(-1.04%)
Dec 07, 2009 3.950 3.950 3.800 3.840 13,952 -0.12(-3.03%)
Dec 04, 2009 3.870 3.990 3.870 3.960 9,300 +0.06(+1.54%)
Dec 03, 2009 3.870 3.920 3.870 3.900 10,067 +0.09(+2.36%)
Dec 02, 2009 3.850 3.870 3.810 3.810 8,253 +0.00(+0.00%)
Dec 01, 2009 3.960 3.970 3.810 3.810 26,018 -0.06(-1.55%)
Nov 30, 2009 3.860 4.010 3.830 3.870 11,608 -0.04(-1.02%)
Nov 27, 2009 3.910 3.980 3.820 3.910 1,500 +0.01(+0.26%)
Nov 25, 2009 4.100 4.100 3.900 3.900 5,082 -0.24(-5.80%)
Nov 24, 2009 3.900 4.140 3.768 4.140 26,328 +0.14(+3.60%)
Nov 23, 2009 4.100 4.120 3.880 3.996 8,810 -0.10(-2.54%)
Nov 20, 2009 3.770 4.248 3.770 4.100 9,049 +0.01(+0.24%)
Nov 19, 2009 4.210 4.260 3.880 4.090 16,470 -0.21(-4.88%)
Nov 18, 2009 4.350 4.410 4.280 4.300 13,410 -0.11(-2.49%)
Nov 17, 2009 4.200 4.500 4.200 4.410 28,555 +0.25(+6.01%)
Nov 16, 2009 3.950 4.160 3.950 4.160 30,912 +0.22(+5.58%)
Nov 13, 2009 3.770 3.990 3.770 3.940 17,883 +0.17(+4.51%)
Nov 12, 2009 3.610 3.770 3.610 3.770 21,396 +0.09(+2.45%)
Nov 11, 2009 3.670 3.730 3.600 3.680 7,322 +0.01(+0.27%)
Nov 10, 2009 3.760 3.810 3.600 3.670 12,115 -0.17(-4.43%)
Nov 09, 2009 3.850 3.850 3.670 3.840 8,520 +0.00(+0.00%)
Nov 06, 2009 3.660 3.840 3.660 3.840 6,018 +0.17(+4.63%)
Nov 05, 2009 3.660 3.740 3.660 3.670 16,780 -0.01(-0.38%)
Nov 04, 2009 3.700 3.770 3.670 3.684 7,548 -0.06(-1.50%)
Nov 03, 2009 3.670 3.740 3.650 3.740 12,506 +0.07(+1.91%)
Nov 02, 2009 3.660 3.720 3.630 3.670 19,068 +0.05(+1.38%)
Oct 30, 2009 3.610 3.740 3.600 3.620 31,082 +0.05(+1.40%)
Oct 29, 2009 3.600 3.870 3.570 3.570 27,694 -0.18(-4.80%)
Oct 28, 2009 4.020 4.020 3.610 3.750 40,573 -0.30(-7.36%)
Oct 27, 2009 4.150 4.200 3.990 4.048 20,385 -0.02(-0.54%)
Oct 26, 2009 4.250 4.250 4.020 4.070 14,886 -0.18(-4.24%)
Oct 23, 2009 4.180 4.360 4.046 4.250 20,572 -0.04(-0.93%)
Oct 22, 2009 4.250 4.320 4.210 4.290 21,107 -0.03(-0.69%)
Oct 21, 2009 4.340 4.390 4.290 4.320 15,951 +0.03(+0.70%)
Oct 20, 2009 4.260 4.670 4.210 4.290 44,881 -0.27(-5.92%)
Oct 19, 2009 4.500 4.650 4.390 4.560 31,318 +0.01(+0.22%)
Oct 16, 2009 4.590 4.670 4.510 4.550 24,231 -0.12(-2.57%)
Oct 15, 2009 4.460 4.670 4.460 4.670 23,243 +0.28(+6.38%)
Oct 14, 2009 4.680 4.790 4.390 4.390 34,146 -0.24(-5.18%)
Oct 13, 2009 4.440 4.750 4.440 4.630 29,546 +0.25(+5.71%)
Oct 12, 2009 4.340 4.440 4.300 4.380 16,957 +0.08(+1.86%)
Oct 09, 2009 4.340 4.378 4.230 4.300 10,060 +0.04(+0.94%)
Oct 08, 2009 4.120 4.290 4.120 4.260 13,080 +0.10(+2.40%)
Oct 07, 2009 4.000 4.230 4.000 4.160 29,230 +0.10(+2.46%)
Oct 06, 2009 4.189 4.190 4.000 4.060 17,342 +0.02(+0.50%)
Oct 05, 2009 4.120 4.132 4.000 4.040 18,450 -0.11(-2.65%)
Oct 02, 2009 4.280 4.280 4.140 4.150 7,895 -0.07(-1.66%)
Oct 01, 2009 4.190 4.289 4.140 4.220 13,205 +0.10(+2.43%)
Sep 30, 2009 4.300 4.300 4.120 4.120 16,057 -0.28(-6.36%)
Sep 29, 2009 4.400 4.510 4.398 4.400 28,483 -0.04(-0.90%)
Sep 28, 2009 4.690 4.690 4.350 4.440 15,537 -0.03(-0.67%)
Sep 25, 2009 4.593 4.593 4.330 4.470 24,445 +0.21(+4.93%)
Sep 24, 2009 4.620 4.620 4.190 4.260 78,002 -0.28(-6.17%)
Sep 23, 2009 4.750 4.890 4.470 4.540 78,277 -0.18(-3.81%)
Sep 22, 2009 4.170 4.750 4.100 4.720 64,975 +0.65(+15.97%)
Sep 21, 2009 4.010 4.100 4.000 4.070 16,475 +0.16(+4.09%)
Sep 18, 2009 4.000 4.100 3.910 3.910 59,020 -0.13(-3.22%)
Sep 17, 2009 3.730 4.090 3.730 4.040 71,022 +0.34(+9.19%)
Sep 16, 2009 3.600 3.856 3.600 3.700 74,332 +0.14(+3.93%)
Sep 15, 2009 3.490 3.640 3.490 3.560 42,724 +0.15(+4.40%)
Sep 14, 2009 3.280 3.500 3.280 3.410 70,156 -0.01(-0.23%)
Sep 11, 2009 3.330 3.500 3.140 3.418 42,638 +0.09(+2.64%)
Sep 10, 2009 3.280 3.400 3.280 3.330 41,319 +0.01(+0.30%)
Sep 09, 2009 3.330 3.400 3.320 3.320 24,125 +0.05(+1.53%)
Sep 08, 2009 3.360 3.450 3.270 3.270 12,853 -0.12(-3.54%)
Sep 04, 2009 3.200 3.480 3.200 3.390 51,948 +0.20(+6.27%)
Sep 03, 2009 3.200 3.200 3.170 3.190 6,350 +0.04(+1.27%)
Sep 02, 2009 3.070 3.240 3.040 3.150 12,583 +0.10(+3.28%)
Sep 01, 2009 3.190 3.220 3.010 3.050 9,330 -0.06(-1.93%)
Aug 31, 2009 3.200 3.310 3.090 3.110 35,757 -0.09(-2.81%)
Aug 28, 2009 3.360 3.370 3.200 3.200 27,129 -0.15(-4.48%)
Aug 27, 2009 3.500 3.500 3.330 3.350 16,100 -0.13(-3.74%)
Aug 26, 2009 3.510 3.520 3.470 3.480 10,560 -0.04(-1.00%)
Aug 25, 2009 3.540 3.610 3.500 3.515 12,978 -0.01(-0.42%)
Aug 24, 2009 3.570 3.720 3.530 3.530 40,347 -0.09(-2.49%)
Aug 21, 2009 3.550 3.630 3.550 3.620 3,300 -0.01(-0.28%)
Aug 20, 2009 3.560 3.650 3.540 3.630 3,400 +0.07(+2.11%)
Aug 19, 2009 3.870 3.870 3.510 3.555 29,031 +0.02(+0.42%)
Aug 18, 2009 3.510 3.550 3.510 3.540 14,696 +0.02(+0.57%)
Aug 17, 2009 3.510 3.630 3.510 3.520 7,429 -0.08(-2.22%)
Aug 14, 2009 3.713 3.820 3.600 3.600 9,664 -0.05(-1.37%)
Aug 13, 2009 3.688 3.700 3.620 3.650 17,607 -0.07(-1.88%)
Aug 12, 2009 3.790 3.830 3.720 3.720 16,340 -0.10(-2.62%)
Aug 11, 2009 3.710 3.880 3.620 3.820 11,463 +0.17(+4.66%)
Aug 10, 2009 3.840 3.900 3.620 3.650 32,976 +0.00(+0.00%)
Aug 07, 2009 3.670 3.760 3.640 3.650 13,618 +0.00(+0.00%)
Aug 06, 2009 3.870 3.870 3.600 3.650 13,189 -0.05(-1.35%)
Aug 05, 2009 3.800 3.800 3.649 3.700 26,293 -0.10(-2.63%)
Aug 04, 2009 3.950 3.950 3.790 3.800 10,225 -0.10(-2.57%)
Aug 03, 2009 3.870 3.970 3.870 3.900 22,394 +0.05(+1.30%)
Jul 31, 2009 4.175 4.175 3.840 3.850 17,622 -0.09(-2.28%)
Jul 30, 2009 3.850 4.060 3.850 3.940 19,383 +0.04(+1.03%)
Jul 29, 2009 3.750 4.100 3.640 3.900 29,620 +0.25(+6.85%)
Jul 28, 2009 3.960 3.960 3.400 3.650 44,134 -0.35(-8.75%)
Jul 27, 2009 4.180 4.180 4.000 4.000 27,403 -0.09(-2.20%)
Jul 24, 2009 4.000 4.270 4.000 4.090 22,187 +0.07(+1.74%)
Jul 23, 2009 4.150 4.250 4.010 4.020 26,405 -0.18(-4.29%)
Jul 22, 2009 3.690 4.480 3.690 4.200 153,455 +0.72(+20.69%)
Jul 21, 2009 3.400 3.880 3.120 3.480 45,826 +0.19(+5.78%)
Jul 20, 2009 2.780 3.490 2.780 3.290 66,615 +0.54(+19.64%)
Jul 17, 2009 2.700 2.800 2.700 2.750 115,034 +0.04(+1.48%)
Jul 16, 2009 2.720 2.790 2.710 2.710 10,000 +0.08(+3.04%)
Jul 15, 2009 2.880 2.880 2.520 2.630 117,441 +0.11(+4.37%)
Jul 14, 2009 2.560 2.742 2.380 2.520 28,732 -0.18(-6.67%)
Jul 13, 2009 2.800 2.950 2.610 2.700 34,888 -0.29(-9.70%)
Jul 10, 2009 3.090 3.090 2.780 2.990 21,461 -0.01(-0.34%)
Jul 09, 2009 3.010 3.100 3.000 3.000 15,204 -0.01(-0.33%)
Jul 08, 2009 3.110 3.140 3.010 3.010 20,570 -0.18(-5.64%)
Jul 07, 2009 3.300 3.300 3.190 3.190 19,655 -0.04(-1.24%)
Jul 06, 2009 3.400 3.400 3.230 3.230 10,244 -0.12(-3.58%)
Jul 02, 2009 3.300 3.370 3.270 3.350 12,670 -0.03(-0.89%)
Jul 01, 2009 3.470 3.470 3.380 3.380 9,619 -0.20(-5.59%)
Jun 30, 2009 3.400 3.580 3.360 3.580 18,332 +0.22(+6.55%)
Jun 29, 2009 3.510 3.510 3.340 3.360 17,947 -0.22(-6.15%)
Jun 26, 2009 3.550 3.580 3.490 3.580 10,000 +0.10(+2.99%)
Jun 25, 2009 3.470 3.580 3.340 3.476 26,873 +0.02(+0.46%)
Jun 24, 2009 3.480 3.900 3.410 3.460 26,347 +0.05(+1.47%)
Jun 23, 2009 3.410 3.450 3.310 3.410 15,158 -0.06(-1.73%)
Jun 22, 2009 3.330 3.510 3.330 3.470 21,439 +0.09(+2.66%)
Jun 19, 2009 3.500 3.500 3.340 3.380 25,359 -0.21(-5.85%)
Jun 18, 2009 3.590 3.590 3.520 3.590 9,530 -0.14(-3.75%)
Jun 17, 2009 3.700 3.780 3.710 3.730 10,834 +0.03(+0.81%)
Jun 16, 2009 3.600 3.770 3.600 3.700 18,700 +0.12(+3.41%)
Jun 15, 2009 3.700 3.800 3.420 3.578 35,551 -0.20(-5.22%)
Jun 12, 2009 3.570 3.800 3.500 3.775 61,468 +0.27(+7.86%)
Jun 11, 2009 3.050 3.500 3.000 3.500 39,546 +0.45(+14.75%)
Jun 10, 2009 3.000 3.100 2.990 3.050 21,079 +0.06(+2.01%)
Jun 09, 2009 2.990 3.160 2.990 2.990 16,962 +0.01(+0.34%)
Jun 08, 2009 3.000 3.080 2.870 2.980 17,486 -0.06(-1.97%)
Jun 05, 2009 3.190 3.800 2.750 3.040 103,311 +0.01(+0.33%)
Jun 04, 2009 3.050 3.090 2.900 3.030 17,050 +0.10(+3.41%)
Jun 03, 2009 3.000 3.140 2.870 2.930 16,666 -0.09(-2.98%)
Jun 02, 2009 3.050 3.178 2.860 3.020 14,712 +0.00(+0.00%)
Jun 01, 2009 3.070 3.190 3.020 3.020 9,687 -0.08(-2.58%)
May 29, 2009 3.130 3.171 2.870 3.100 20,760 +0.01(+0.32%)
May 28, 2009 3.130 3.140 2.950 3.090 17,241 -0.03(-1.04%)
May 27, 2009 3.140 3.450 3.010 3.123 8,400 -0.03(-0.87%)
May 26, 2009 3.260 3.300 3.140 3.150 8,500 -0.11(-3.37%)
May 22, 2009 3.270 3.440 3.260 3.260 2,600 -0.17(-4.96%)
May 21, 2009 3.440 3.440 3.160 3.430 6,199 +0.29(+9.24%)
May 20, 2009 3.160 3.450 3.140 3.140 12,494 +0.04(+1.29%)
May 19, 2009 3.100 3.100 3.090 3.100 3,823 +0.00(+0.00%)
May 18, 2009 3.390 3.480 3.100 3.100 8,620 +0.14(+4.73%)
May 15, 2009 3.020 3.030 2.900 2.960 7,709 -0.06(-2.12%)
May 14, 2009 3.000 3.190 3.000 3.024 5,382 -0.03(-0.85%)
May 13, 2009 3.460 3.460 3.000 3.050 16,863 -0.11(-3.48%)
May 12, 2009 3.230 3.240 3.150 3.160 8,126 -0.08(-2.47%)
May 11, 2009 3.150 3.490 3.150 3.240 17,957 +0.05(+1.57%)
May 08, 2009 3.340 3.350 3.190 3.190 17,748 +0.06(+1.92%)
May 07, 2009 3.350 3.350 3.010 3.130 18,410 -0.19(-5.72%)
May 06, 2009 3.530 3.550 3.300 3.320 16,340 -0.26(-7.26%)
May 05, 2009 3.480 3.590 3.480 3.580 14,119 -0.01(-0.28%)
May 04, 2009 3.510 4.600 3.510 3.590 9,500 +0.04(+1.13%)
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.