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

Smtc Corp (NQ: SMTX )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2005 1.190 1.190 0.8900 0.9600 33,186 +0.01(+1.16%)
May 27, 2005 0.9400 0.9900 0.8900 0.9490 13,700 +0.03(+3.15%)
May 26, 2005 0.9001 0.9240 0.9000 0.9200 10,309 +0.02(+2.22%)
May 25, 2005 0.8800 0.9010 0.8800 0.9000 2,749 +0.00(+0.00%)
May 24, 2005 0.9600 0.9600 0.9000 0.9000 9,700 -0.06(-6.25%)
May 23, 2005 0.9800 1.030 0.8500 0.9600 13,730 -0.03(-3.03%)
May 20, 2005 1.000 1.140 0.9110 0.9900 25,324 +0.00(+0.00%)
May 19, 2005 0.8500 1.030 0.8400 0.9900 101,434 +0.17(+20.73%)
May 18, 2005 0.8000 0.8400 0.7800 0.8200 28,500 +0.02(+2.50%)
May 17, 2005 0.7700 0.8000 0.7500 0.8000 15,139 +0.03(+3.90%)
May 16, 2005 0.8000 0.8000 0.7700 0.7700 7,734 -0.03(-3.75%)
May 13, 2005 0.8100 0.8300 0.7500 0.8000 61,917 -0.05(-5.88%)
May 12, 2005 0.8200 0.9000 0.8000 0.8500 39,050 +0.03(+3.66%)
May 11, 2005 0.8500 0.8500 0.7900 0.8200 40,832 -0.03(-3.53%)
May 10, 2005 0.8300 0.8500 0.8200 0.8500 12,969 +0.03(+3.66%)
May 09, 2005 0.8300 0.8400 0.7800 0.8200 25,921 +0.01(+1.23%)
May 06, 2005 0.8200 0.8300 0.8100 0.8100 8,400 +0.00(+0.00%)
May 05, 2005 0.8700 0.9000 0.7900 0.8100 42,887 -0.09(-10.00%)
May 04, 2005 0.8600 0.9200 0.8500 0.9000 23,880 +0.03(+3.45%)
May 03, 2005 0.8000 0.9300 0.8000 0.8700 28,400 -0.04(-4.40%)
May 02, 2005 0.8700 0.9200 0.8700 0.9100 12,600 +0.04(+4.60%)
Apr 29, 2005 0.9600 0.9600 0.8500 0.8700 17,104 +0.04(+4.82%)
Apr 28, 2005 0.8500 0.9000 0.8200 0.8300 56,791 -0.03(-3.49%)
Apr 27, 2005 0.9300 0.9300 0.8200 0.8600 17,805 -0.05(-5.49%)
Apr 26, 2005 0.9500 0.9500 0.9000 0.9100 7,200 -0.04(-4.21%)
Apr 25, 2005 0.9700 0.9700 0.9100 0.9500 14,870 -0.01(-1.04%)
Apr 22, 2005 0.9300 0.9600 0.9200 0.9600 19,900 +0.01(+1.05%)
Apr 21, 2005 0.9600 0.9800 0.9300 0.9500 12,907 +0.01(+1.06%)
Apr 20, 2005 1.000 1.000 0.9300 0.9400 10,886 -0.02(-2.08%)
Apr 19, 2005 0.9600 0.9600 0.9100 0.9600 37,215 +0.01(+1.05%)
Apr 18, 2005 0.9100 1.010 0.9100 0.9500 20,079 +0.00(+0.00%)
Apr 15, 2005 1.100 1.100 0.7200 0.9500 117,351 -0.17(-15.18%)
Apr 14, 2005 1.120 1.140 1.090 1.120 26,405 -0.04(-3.45%)
Apr 13, 2005 1.100 1.250 1.090 1.160 60,456 +0.04(+3.57%)
Apr 12, 2005 1.100 1.140 1.100 1.120 21,155 +0.01(+0.90%)
Apr 11, 2005 1.090 1.130 1.090 1.110 15,200 -0.03(-2.63%)
Apr 08, 2005 1.150 1.160 1.090 1.140 19,140 -0.01(-0.87%)
Apr 07, 2005 1.160 1.190 1.150 1.150 14,447 -0.01(-0.86%)
Apr 06, 2005 1.140 1.190 1.130 1.160 16,460 -0.01(-0.85%)
Apr 05, 2005 1.200 1.200 1.170 1.170 13,361 -0.02(-1.68%)
Apr 04, 2005 1.180 1.200 1.140 1.190 34,338 +0.02(+1.62%)
Apr 01, 2005 1.120 1.300 1.058 1.171 50,670 +0.06(+5.50%)
Mar 31, 2005 1.121 1.121 1.091 1.110 13,042 -0.01(-0.89%)
Mar 30, 2005 1.170 1.170 1.090 1.120 8,593 +0.00(+0.00%)
Mar 29, 2005 1.120 1.200 1.120 1.120 15,489 -0.08(-6.67%)
Mar 28, 2005 1.130 1.200 1.130 1.200 4,000 +0.07(+6.19%)
Mar 24, 2005 1.120 1.161 1.120 1.130 15,605 +0.01(+0.89%)
Mar 23, 2005 1.140 1.140 1.120 1.120 37,400 -0.02(-1.75%)
Mar 22, 2005 1.250 1.250 1.110 1.140 31,642 -0.04(-3.39%)
Mar 21, 2005 1.120 1.220 1.100 1.180 19,820 +0.10(+9.26%)
Mar 18, 2005 1.160 1.180 1.080 1.080 14,743 -0.10(-8.40%)
Mar 17, 2005 1.190 1.190 1.150 1.179 9,800 -0.01(-0.92%)
Mar 16, 2005 1.180 1.190 1.150 1.190 17,100 +0.02(+1.71%)
Mar 15, 2005 1.390 1.390 1.120 1.170 28,450 +0.04(+3.54%)
Mar 14, 2005 1.120 1.190 1.120 1.130 49,650 +0.05(+4.63%)
Mar 11, 2005 1.330 1.330 1.080 1.080 341,754 -0.28(-20.59%)
Mar 10, 2005 1.370 1.380 1.320 1.360 16,000 -0.03(-2.16%)
Mar 09, 2005 1.480 1.480 1.360 1.390 75,451 -0.01(-0.71%)
Mar 08, 2005 1.440 1.540 1.350 1.400 54,784 +0.00(+0.00%)
Mar 07, 2005 1.290 1.440 1.280 1.400 168,421 +0.12(+9.37%)
Mar 04, 2005 1.240 1.280 1.220 1.280 41,390 +0.06(+4.92%)
Mar 03, 2005 1.200 1.240 1.200 1.220 4,609 -0.02(-1.61%)
Mar 02, 2005 1.220 1.285 1.220 1.240 10,499 +0.04(+3.33%)
Mar 01, 2005 1.160 1.260 1.130 1.200 27,467 +0.04(+3.45%)
Feb 28, 2005 1.310 1.310 1.110 1.160 31,906 -0.03(-2.52%)
Feb 25, 2005 1.260 1.260 1.160 1.190 18,469 -0.05(-4.03%)
Feb 24, 2005 1.250 1.250 1.200 1.240 40,631 -0.01(-0.80%)
Feb 23, 2005 1.260 1.300 1.250 1.250 16,607 -0.01(-0.79%)
Feb 22, 2005 1.310 1.310 1.220 1.260 33,810 -0.02(-1.56%)
Feb 18, 2005 1.150 1.340 1.150 1.280 41,028 +0.02(+1.59%)
Feb 17, 2005 1.350 1.350 1.070 1.260 673,481 -0.05(-3.82%)
Feb 16, 2005 1.370 1.370 1.270 1.310 213,870 -0.09(-6.43%)
Feb 15, 2005 1.480 1.480 1.370 1.400 28,565 +0.05(+3.70%)
Feb 14, 2005 1.430 1.450 1.350 1.350 33,833 -0.08(-5.59%)
Feb 11, 2005 1.420 1.490 1.400 1.430 30,870 +0.01(+0.70%)
Feb 10, 2005 1.491 1.510 1.420 1.420 39,879 -0.05(-3.40%)
Feb 09, 2005 1.500 1.500 1.420 1.470 66,684 +0.01(+0.68%)
Feb 08, 2005 1.450 1.470 1.420 1.460 26,570 -0.03(-2.01%)
Feb 07, 2005 1.420 1.490 1.420 1.490 32,310 +0.00(+0.00%)
Feb 04, 2005 1.390 1.560 1.390 1.490 42,120 +0.08(+5.67%)
Feb 03, 2005 1.510 1.510 1.410 1.410 73,057 -0.07(-4.73%)
Feb 02, 2005 1.600 1.630 1.430 1.480 127,870 -0.06(-3.90%)
Feb 01, 2005 1.410 1.630 1.410 1.540 55,307 +0.14(+10.00%)
Jan 31, 2005 1.390 1.470 1.390 1.400 63,914 +0.03(+2.19%)
Jan 28, 2005 1.370 1.450 1.370 1.370 57,635 +0.01(+0.74%)
Jan 27, 2005 1.330 1.390 1.320 1.360 24,493 +0.06(+4.62%)
Jan 26, 2005 1.240 1.350 1.240 1.300 42,351 +0.05(+4.00%)
Jan 25, 2005 1.350 1.360 1.180 1.250 140,758 -0.02(-1.57%)
Jan 24, 2005 1.359 1.360 1.210 1.270 186,680 -0.09(-6.62%)
Jan 21, 2005 1.420 1.500 1.300 1.360 174,110 -0.01(-0.73%)
Jan 20, 2005 1.440 1.500 1.370 1.370 99,602 -0.07(-4.99%)
Jan 19, 2005 1.570 1.570 1.430 1.442 178,584 -0.11(-6.97%)
Jan 18, 2005 1.700 1.700 1.530 1.550 109,179 -0.05(-3.06%)
Jan 14, 2005 1.680 1.680 1.570 1.599 134,321 -0.02(-1.30%)
Jan 13, 2005 1.710 1.750 1.620 1.620 66,454 -0.15(-8.42%)
Jan 12, 2005 2.000 2.000 1.700 1.769 70,019 -0.20(-10.20%)
Jan 11, 2005 1.600 2.080 1.590 1.970 186,024 +0.38(+23.90%)
Jan 10, 2005 1.760 1.780 1.590 1.590 107,321 -0.21(-11.67%)
Jan 07, 2005 1.980 1.980 1.740 1.800 84,735 -0.23(-11.24%)
Jan 06, 2005 1.910 2.080 1.870 2.028 154,148 +0.12(+6.18%)
Jan 05, 2005 1.880 1.910 1.830 1.910 32,665 +0.02(+1.06%)
Jan 04, 2005 2.010 2.040 1.860 1.890 109,068 -0.20(-9.57%)
Jan 03, 2005 2.300 2.410 2.050 2.090 193,596 -0.21(-9.13%)
Dec 31, 2004 2.100 2.300 2.090 2.300 270,100 +0.29(+14.43%)
Dec 30, 2004 2.000 2.050 1.950 2.010 218,100 +0.11(+5.79%)
Dec 29, 2004 1.800 1.970 1.800 1.900 123,800 -0.01(-0.52%)
Dec 28, 2004 1.690 1.980 1.690 1.910 259,600 +0.22(+13.02%)
Dec 27, 2004 1.830 1.840 1.690 1.690 81,100 +0.01(+0.60%)
Dec 23, 2004 1.620 1.820 1.570 1.680 115,000 +0.07(+4.35%)
Dec 22, 2004 1.680 1.680 1.570 1.610 92,600 -0.03(-1.89%)
Dec 21, 2004 1.610 1.700 1.560 1.641 26,200 +0.06(+3.86%)
Dec 20, 2004 1.680 1.690 1.570 1.580 48,400 -0.09(-5.39%)
Dec 17, 2004 1.680 1.820 1.670 1.670 38,400 +0.00(+0.00%)
Dec 16, 2004 1.700 1.700 1.650 1.670 37,100 -0.03(-1.76%)
Dec 15, 2004 1.510 1.780 1.510 1.700 86,700 -0.02(-1.11%)
Dec 14, 2004 1.680 1.880 1.680 1.719 55,100 -0.02(-1.21%)
Dec 13, 2004 1.990 1.990 1.670 1.740 124,000 -0.07(-3.87%)
Dec 10, 2004 1.880 1.890 1.800 1.810 54,000 -0.01(-0.55%)
Dec 09, 2004 1.760 1.851 1.760 1.820 19,300 +0.03(+1.68%)
Dec 08, 2004 1.836 1.860 1.790 1.790 57,600 -0.05(-2.72%)
Dec 07, 2004 1.890 1.930 1.810 1.840 87,300 -0.07(-3.66%)
Dec 06, 2004 1.950 1.960 1.810 1.910 64,400 -0.08(-4.07%)
Dec 03, 2004 1.920 2.050 1.890 1.991 95,900 +0.10(+5.34%)
Dec 02, 2004 2.100 2.100 1.860 1.890 49,200 -0.17(-8.25%)
Dec 01, 2004 2.070 2.080 2.060 2.060 12,400 +0.02(+0.98%)
Nov 30, 2004 2.100 2.130 2.010 2.040 39,700 -0.11(-5.16%)
Nov 29, 2004 2.350 2.350 2.080 2.151 54,800 +0.05(+2.43%)
Nov 26, 2004 2.200 2.250 2.020 2.100 44,600 -0.06(-2.78%)
Nov 24, 2004 2.000 2.160 1.931 2.160 102,000 +0.16(+8.00%)
Nov 23, 2004 2.020 2.100 1.910 2.000 84,400 -0.02(-0.99%)
Nov 22, 2004 2.090 2.130 1.880 2.020 104,800 -0.14(-6.48%)
Nov 19, 2004 2.200 2.300 2.110 2.160 34,200 -0.01(-0.46%)
Nov 18, 2004 2.330 2.400 2.170 2.170 72,500 -0.16(-6.87%)
Nov 17, 2004 2.490 2.520 2.330 2.330 86,100 -0.01(-0.43%)
Nov 16, 2004 2.800 2.980 2.300 2.340 221,700 -0.33(-12.36%)
Nov 15, 2004 2.220 2.730 2.140 2.670 321,100 +0.48(+21.92%)
Nov 12, 2004 1.870 2.450 1.850 2.190 316,500 +0.34(+18.31%)
Nov 11, 2004 1.890 1.970 1.850 1.851 48,100 -0.05(-2.58%)
Nov 10, 2004 2.150 2.230 1.870 1.900 84,200 -0.20(-9.52%)
Nov 09, 2004 1.870 2.320 1.740 2.100 374,500 +0.14(+7.14%)
Nov 08, 2004 1.780 2.040 1.780 1.960 36,800 +0.21(+12.00%)
Nov 05, 2004 2.080 2.080 1.750 1.750 33,800 -0.04(-2.18%)
Nov 04, 2004 1.470 1.810 1.460 1.789 62,600 +0.34(+23.38%)
Nov 03, 2004 1.450 1.470 1.430 1.450 91,800 -0.02(-1.36%)
Nov 02, 2004 1.500 1.810 1.440 1.470 24,800 +0.04(+2.80%)
Nov 01, 2004 1.400 1.450 1.400 1.430 8,700 +0.15(+11.72%)
Oct 29, 2004 1.260 1.400 1.260 1.280 3,200 +0.03(+2.40%)
Oct 28, 2004 1.200 1.450 1.200 1.250 2,800 -0.08(-6.02%)
Oct 27, 2004 1.340 1.340 1.330 1.330 3,000 -0.07(-5.00%)
Oct 26, 2004 1.420 1.420 1.400 1.400 900 -0.05(-3.45%)
Oct 25, 2004 1.260 1.450 1.260 1.450 9,400 +0.14(+10.69%)
Oct 22, 2004 1.280 1.310 1.270 1.310 600 -0.13(-9.03%)
Oct 21, 2004 1.500 1.500 1.440 1.440 1,000 +0.12(+9.09%)
Oct 20, 2004 1.250 1.510 1.250 1.320 21,600 +0.01(+0.76%)
Oct 19, 2004 1.310 1.390 1.310 1.310 4,700 +0.00(+0.00%)
Oct 18, 2004 1.250 1.360 1.230 1.310 4,500 +0.08(+6.50%)
Oct 15, 2004 1.240 1.430 1.230 1.230 20,600 -0.01(-0.81%)
Oct 14, 2004 1.520 1.520 1.240 1.240 12,000 -0.04(-3.13%)
Oct 13, 2004 1.280 1.410 1.270 1.280 17,400 -0.16(-11.11%)
Oct 12, 2004 1.500 1.500 1.380 1.440 7,100 +0.08(+5.88%)
Oct 11, 2004 1.350 1.390 1.350 1.360 2,000 -0.05(-3.55%)
Oct 08, 2004 1.400 1.550 1.400 1.410 4,200 -0.14(-9.03%)
Oct 07, 2004 1.350 1.550 1.350 1.550 10,100 +0.00(+0.00%)
Oct 06, 2004 1.500 1.550 1.270 1.550 12,000 -0.05(-3.13%)
Oct 05, 2004 1.500 1.600 1.250 1.600 27,000 +0.10(+6.67%)
Oct 04, 2004 2.000 2.000 1.250 1.500 33,500 +1.15(+328.57%)
Oct 01, 2004 0.3700 0.3700 0.3000 0.3500 36,400 -0.01(-2.78%)
Sep 30, 2004 0.3000 0.3600 0.3000 0.3600 1,149,900 +0.07(+24.14%)
Sep 29, 2004 0.2900 0.3100 0.2800 0.2900 263,400 +0.00(+0.00%)
Sep 28, 2004 0.3300 0.3300 0.2900 0.2900 109,800 -0.03(-9.38%)
Sep 27, 2004 0.3300 0.3400 0.3200 0.3200 71,500 -0.02(-5.88%)
Sep 24, 2004 0.3400 0.3400 0.3200 0.3400 55,700 +0.00(+0.00%)
Sep 23, 2004 0.3400 0.3400 0.3300 0.3400 23,100 +0.03(+9.68%)
Sep 22, 2004 0.3400 0.3400 0.3100 0.3100 11,300 -0.02(-6.06%)
Sep 21, 2004 0.3400 0.3400 0.3300 0.3300 24,700 +0.01(+3.13%)
Sep 20, 2004 0.3600 0.3700 0.3100 0.3200 128,300 -0.05(-13.51%)
Sep 17, 2004 0.3700 0.3800 0.3600 0.3700 60,000 +0.01(+2.78%)
Sep 16, 2004 0.3700 0.3700 0.3600 0.3600 36,050 +0.00(+0.00%)
Sep 15, 2004 0.3500 0.3800 0.3400 0.3600 57,900 +0.01(+2.86%)
Sep 14, 2004 0.3900 0.3900 0.3400 0.3500 90,900 -0.04(-10.26%)
Sep 13, 2004 0.4400 0.4450 0.3700 0.3900 97,900 -0.02(-4.88%)
Sep 10, 2004 0.3700 0.4400 0.3700 0.4100 129,500 +0.02(+5.13%)
Sep 09, 2004 0.3800 0.4000 0.3800 0.3900 157,800 +0.00(+0.00%)
Sep 08, 2004 0.3800 0.3900 0.3700 0.3900 82,400 +0.02(+5.41%)
Sep 07, 2004 0.3800 0.3800 0.3400 0.3700 75,670 +0.02(+5.71%)
Sep 03, 2004 0.3400 0.3500 0.3100 0.3500 38,800 +0.01(+2.94%)
Sep 02, 2004 0.3500 0.3500 0.3200 0.3400 128,400 +0.00(+0.00%)
Sep 01, 2004 0.3200 0.3400 0.3200 0.3400 39,200 +0.02(+6.25%)
Aug 31, 2004 0.3100 0.3500 0.2900 0.3200 128,900 +0.02(+6.67%)
Aug 30, 2004 0.3600 0.3600 0.3000 0.3000 948,100 -0.03(-9.09%)
Aug 27, 2004 0.3500 0.3500 0.3200 0.3300 22,500 -0.01(-2.94%)
Aug 26, 2004 0.3800 0.3800 0.3300 0.3400 45,500 -0.02(-5.56%)
Aug 25, 2004 0.3800 0.3800 0.3500 0.3600 4,400 +0.02(+5.88%)
Aug 24, 2004 0.3600 0.3600 0.3400 0.3400 36,000 -0.01(-2.86%)
Aug 23, 2004 0.3500 0.3700 0.3400 0.3500 6,400 -0.01(-2.78%)
Aug 20, 2004 0.3700 0.3700 0.3400 0.3600 31,100 +0.01(+2.86%)
Aug 19, 2004 0.3900 0.3900 0.3500 0.3500 103,100 -0.04(-10.26%)
Aug 18, 2004 0.3500 0.4200 0.3400 0.3900 64,900 +0.03(+8.33%)
Aug 17, 2004 0.3700 0.3700 0.3600 0.3600 7,000 +0.00(+0.00%)
Aug 16, 2004 0.3800 0.3900 0.3600 0.3600 18,600 -0.02(-5.26%)
Aug 13, 2004 0.3700 0.3800 0.3400 0.3800 32,700 +0.02(+5.56%)
Aug 12, 2004 0.4500 0.4500 0.2800 0.3600 202,600 -0.09(-20.00%)
Aug 11, 2004 0.5500 0.5500 0.4500 0.4500 27,800 -0.02(-4.26%)
Aug 10, 2004 0.5000 0.5100 0.4500 0.4700 165,100 +0.04(+9.30%)
Aug 09, 2004 0.4700 0.4700 0.4100 0.4300 24,700 -0.01(-2.27%)
Aug 06, 2004 0.4600 0.5000 0.4200 0.4400 48,100 +0.01(+2.33%)
Aug 05, 2004 0.4300 0.4300 0.4300 0.4300 600 -0.01(-2.27%)
Aug 04, 2004 0.4600 0.4700 0.4200 0.4400 14,300 -0.01(-2.22%)
Aug 03, 2004 0.4900 0.4900 0.4500 0.4500 13,000 -0.05(-10.00%)
Aug 02, 2004 0.4600 0.5100 0.4600 0.5000 23,900 +0.02(+4.17%)
Jul 30, 2004 0.4700 0.5000 0.4700 0.4800 22,800 +0.01(+2.13%)
Jul 29, 2004 0.5100 0.5200 0.4700 0.4700 52,800 -0.04(-7.84%)
Jul 28, 2004 0.5000 0.5100 0.4800 0.5100 37,000 +0.00(+0.00%)
Jul 27, 2004 0.5050 0.5300 0.5000 0.5100 76,000 +0.02(+4.08%)
Jul 26, 2004 0.5000 0.5200 0.4900 0.4900 13,400 -0.02(-3.92%)
Jul 23, 2004 0.4900 0.5100 0.4900 0.5100 17,400 +0.00(+0.00%)
Jul 22, 2004 0.4900 0.5200 0.4900 0.5100 42,800 +0.00(+0.20%)
Jul 21, 2004 0.5100 0.5200 0.5000 0.5090 19,600 -0.01(-2.12%)
Jul 20, 2004 0.5000 0.5500 0.5000 0.5200 1,700 +0.00(+0.00%)
Jul 19, 2004 0.4800 0.5240 0.4800 0.5200 33,500 +0.02(+4.00%)
Jul 16, 2004 0.5100 0.5200 0.5000 0.5000 22,600 +0.00(+0.00%)
Jul 15, 2004 0.5200 0.5200 0.5000 0.5000 26,800 -0.02(-3.85%)
Jul 14, 2004 0.5400 0.5600 0.5200 0.5200 29,100 -0.03(-5.45%)
Jul 13, 2004 0.5100 0.5500 0.5000 0.5500 29,000 +0.01(+2.04%)
Jul 12, 2004 0.5500 0.5500 0.4300 0.5390 174,400 -0.01(-2.18%)
Jul 09, 2004 0.5500 0.5900 0.5400 0.5510 49,200 -0.01(-1.61%)
Jul 08, 2004 0.5600 0.6400 0.5400 0.5600 31,800 -0.04(-6.67%)
Jul 07, 2004 0.5500 0.6100 0.5500 0.6000 14,200 +0.05(+9.09%)
Jul 06, 2004 0.5600 0.5700 0.5500 0.5500 39,800 -0.01(-1.79%)
Jul 02, 2004 0.6000 0.6200 0.5500 0.5600 40,900 -0.04(-6.67%)
Jul 01, 2004 0.6100 0.6100 0.5900 0.6000 7,000 -0.01(-1.64%)
Jun 30, 2004 0.5900 0.6100 0.5900 0.6100 6,400 -0.03(-4.69%)
Jun 29, 2004 0.5700 0.6400 0.5700 0.6400 42,600 +0.00(+0.00%)
Jun 28, 2004 0.6200 0.6800 0.5700 0.6400 24,900 -0.01(-1.39%)
Jun 25, 2004 0.6600 0.6600 0.6000 0.6490 17,400 -0.03(-4.56%)
Jun 24, 2004 0.6500 0.6800 0.6500 0.6800 8,600 +0.02(+3.03%)
Jun 23, 2004 0.6700 0.6800 0.6500 0.6600 38,900 +0.01(+1.54%)
Jun 22, 2004 0.6700 0.6800 0.6500 0.6500 9,100 -0.03(-4.27%)
Jun 21, 2004 0.6800 0.7200 0.6600 0.6790 32,000 -0.00(-0.15%)
Jun 18, 2004 0.6600 0.6800 0.6400 0.6800 8,700 +0.02(+3.03%)
Jun 17, 2004 0.6300 0.6700 0.6300 0.6600 23,800 -0.02(-2.80%)
Jun 16, 2004 0.6300 0.6800 0.6300 0.6790 8,200 -0.01(-1.59%)
Jun 15, 2004 0.6300 0.7000 0.6300 0.6900 13,200 -0.01(-1.43%)
Jun 14, 2004 0.6800 0.7100 0.6700 0.7000 66,600 +0.02(+2.94%)
Jun 10, 2004 0.6500 0.7100 0.5700 0.6800 1,114,900 +0.03(+4.62%)
Jun 09, 2004 0.5900 0.6500 0.5900 0.6500 48,600 +0.00(+0.15%)
Jun 08, 2004 0.6500 0.6510 0.5600 0.6490 338,700 +0.00(+0.00%)
Jun 07, 2004 0.6200 0.6600 0.6100 0.6490 125,500 +0.03(+4.68%)
Jun 04, 2004 0.5500 0.6400 0.5500 0.6200 118,800 +0.06(+10.71%)
Jun 03, 2004 0.6200 0.6200 0.5600 0.5600 67,900 -0.03(-5.08%)
Jun 02, 2004 0.5400 0.6700 0.5400 0.5900 36,700 -0.04(-6.35%)
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.