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

Nve Corp (NQ: NVEC )

77.29 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
May 31, 2007 18.67 19.51 18.67 19.02 304,145 +0.34(+1.84%)
May 30, 2007 18.76 18.89 18.33 18.67 179,662 -0.06(-0.30%)
May 29, 2007 19.01 19.34 18.31 18.73 309,140 -0.26(-1.36%)
May 25, 2007 18.93 19.40 18.88 18.99 234,458 +0.08(+0.42%)
May 24, 2007 20.25 20.37 18.85 18.91 547,879 -1.24(-6.17%)
May 23, 2007 18.88 20.57 18.85 20.15 1,012,803 +1.28(+6.79%)
May 22, 2007 18.84 19.08 18.74 18.87 144,369 +0.01(+0.06%)
May 21, 2007 18.70 19.12 18.70 18.86 166,887 +0.02(+0.12%)
May 18, 2007 18.91 19.60 18.65 18.84 382,637 -0.01(-0.06%)
May 17, 2007 18.67 19.09 18.05 18.85 332,404 +0.47(+2.54%)
May 16, 2007 18.21 18.74 18.21 18.38 160,838 -0.06(-0.34%)
May 15, 2007 18.70 19.32 18.15 18.44 403,893 -0.37(-1.94%)
May 14, 2007 19.18 19.32 18.15 18.81 346,460 -0.16(-0.83%)
May 11, 2007 19.63 19.68 18.79 18.97 299,971 -0.37(-1.92%)
May 10, 2007 20.02 20.10 19.31 19.34 382,706 -0.71(-3.56%)
May 09, 2007 19.30 20.19 19.30 20.05 352,033 +0.61(+3.12%)
May 08, 2007 19.91 20.19 19.23 19.45 570,600 -0.75(-3.70%)
May 07, 2007 19.68 21.18 19.65 20.19 1,390,613 +0.80(+4.12%)
May 04, 2007 18.28 19.55 18.15 19.39 932,273 +1.29(+7.11%)
May 03, 2007 19.21 20.15 17.88 18.11 2,903,814 +1.45(+8.67%)
May 02, 2007 15.75 16.68 15.52 16.66 990,575 +1.01(+6.47%)
May 01, 2007 14.99 15.75 14.86 15.65 224,328 +0.96(+6.55%)
Apr 30, 2007 15.69 15.70 14.65 14.69 287,046 -1.00(-6.35%)
Apr 27, 2007 15.79 16.00 15.49 15.68 130,525 -0.02(-0.14%)
Apr 26, 2007 15.63 16.02 15.44 15.71 262,386 +0.27(+1.75%)
Apr 25, 2007 15.64 15.64 15.36 15.44 101,286 -0.17(-1.08%)
Apr 24, 2007 15.55 15.72 15.24 15.60 147,727 +0.00(+0.00%)
Apr 23, 2007 15.50 15.82 15.50 15.60 90,109 -0.04(-0.29%)
Apr 20, 2007 15.46 16.01 15.36 15.65 257,458 +0.34(+2.24%)
Apr 19, 2007 15.30 15.47 15.00 15.31 119,603 -0.11(-0.69%)
Apr 18, 2007 15.56 15.89 15.04 15.41 169,885 +0.17(+1.14%)
Apr 17, 2007 15.48 15.91 15.18 15.24 169,156 -0.37(-2.34%)
Apr 16, 2007 15.80 16.11 15.60 15.60 229,733 +0.13(+0.84%)
Apr 13, 2007 15.75 15.94 15.10 15.48 228,475 -0.26(-1.68%)
Apr 12, 2007 14.51 15.75 14.23 15.74 399,342 +1.10(+7.49%)
Apr 11, 2007 14.97 14.97 14.62 14.64 162,560 -0.40(-2.65%)
Apr 10, 2007 15.18 15.32 15.00 15.04 144,190 -0.21(-1.40%)
Apr 09, 2007 15.39 15.50 15.13 15.26 128,798 -0.20(-1.27%)
Apr 05, 2007 15.66 15.66 15.18 15.45 133,897 +0.07(+0.48%)
Apr 04, 2007 15.52 15.75 15.27 15.38 110,620 -0.15(-0.94%)
Apr 03, 2007 15.59 15.62 15.18 15.53 165,290 +0.35(+2.30%)
Apr 02, 2007 15.38 15.62 15.12 15.18 124,810 -0.16(-1.06%)
Mar 30, 2007 14.91 15.72 14.91 15.34 245,677 +0.39(+2.59%)
Mar 29, 2007 15.46 15.48 14.67 14.95 436,399 -0.22(-1.48%)
Mar 28, 2007 15.18 15.80 15.17 15.18 213,121 -0.23(-1.50%)
Mar 27, 2007 15.86 16.03 15.18 15.41 317,701 -0.45(-2.84%)
Mar 26, 2007 16.03 16.25 15.46 15.86 413,571 -0.08(-0.53%)
Mar 23, 2007 15.27 16.03 15.18 15.94 642,982 +0.72(+4.73%)
Mar 22, 2007 15.54 15.75 15.01 15.22 224,456 -0.05(-0.33%)
Mar 21, 2007 14.92 15.46 14.92 15.27 353,700 +0.32(+2.14%)
Mar 20, 2007 14.90 16.14 14.90 14.95 1,226,986 +0.66(+4.64%)
Mar 19, 2007 14.79 14.79 14.14 14.29 230,252 -0.07(-0.47%)
Mar 16, 2007 14.62 14.98 14.32 14.36 204,848 -0.30(-2.03%)
Mar 15, 2007 14.76 15.38 14.54 14.65 245,782 -0.20(-1.33%)
Mar 14, 2007 14.42 15.18 14.28 14.85 360,692 +0.31(+2.16%)
Mar 13, 2007 15.63 15.57 14.34 14.54 583,017 -1.10(-7.01%)
Mar 12, 2007 15.07 16.03 14.32 15.63 1,062,116 +1.11(+7.63%)
Mar 09, 2007 14.27 14.61 14.23 14.52 452,560 +0.42(+2.95%)
Mar 08, 2007 14.55 14.77 13.92 14.11 486,325 -0.18(-1.26%)
Mar 07, 2007 14.00 14.66 13.75 14.29 559,753 +0.49(+3.59%)
Mar 06, 2007 13.72 14.01 13.61 13.79 279,118 +0.40(+3.02%)
Mar 05, 2007 14.17 14.21 13.36 13.39 524,474 -0.84(-5.89%)
Mar 02, 2007 13.45 14.84 13.45 14.23 724,298 +0.47(+3.43%)
Mar 01, 2007 13.80 14.15 13.14 13.75 435,729 -0.49(-3.43%)
Feb 28, 2007 14.11 14.88 13.96 14.24 629,013 +0.20(+1.44%)
Feb 27, 2007 14.43 14.56 13.54 14.04 1,243,261 -1.12(-7.42%)
Feb 26, 2007 12.91 15.23 12.66 15.17 2,645,043 +2.60(+20.67%)
Feb 23, 2007 11.70 12.74 11.67 12.57 814,327 +0.84(+7.14%)
Feb 22, 2007 12.19 12.25 11.70 11.73 359,582 -0.41(-3.38%)
Feb 21, 2007 12.22 12.29 12.12 12.14 106,158 -0.08(-0.69%)
Feb 20, 2007 12.26 12.33 12.12 12.22 153,597 -0.02(-0.18%)
Feb 16, 2007 12.37 12.51 12.24 12.25 168,293 -0.12(-1.00%)
Feb 15, 2007 12.73 12.73 12.37 12.37 134,224 -0.06(-0.50%)
Feb 14, 2007 12.80 12.80 12.39 12.43 210,079 -0.12(-0.94%)
Feb 13, 2007 12.54 12.92 12.48 12.55 233,894 +0.16(+1.32%)
Feb 12, 2007 12.46 12.51 12.16 12.39 271,877 -0.16(-1.25%)
Feb 09, 2007 12.83 13.03 12.51 12.55 193,321 -0.32(-2.49%)
Feb 08, 2007 12.83 13.01 12.55 12.87 234,509 +0.04(+0.31%)
Feb 07, 2007 12.99 13.05 12.57 12.83 288,430 +0.01(+0.04%)
Feb 06, 2007 13.07 13.19 12.76 12.82 247,550 -0.20(-1.51%)
Feb 05, 2007 13.37 13.41 12.99 13.02 331,223 -0.49(-3.62%)
Feb 02, 2007 13.05 13.78 12.96 13.51 455,409 +0.52(+3.98%)
Feb 01, 2007 13.16 13.30 12.94 12.99 227,090 -0.07(-0.56%)
Jan 31, 2007 13.55 13.55 13.03 13.06 546,417 -0.49(-3.65%)
Jan 30, 2007 13.21 14.16 13.06 13.56 1,081,282 +0.46(+3.48%)
Jan 29, 2007 13.05 13.33 12.88 13.10 332,401 +0.01(+0.09%)
Jan 26, 2007 12.71 13.16 12.65 13.09 272,498 +0.24(+1.84%)
Jan 25, 2007 13.29 13.34 12.57 12.85 362,984 -0.11(-0.87%)
Jan 24, 2007 13.03 13.30 12.83 12.97 439,102 +0.10(+0.79%)
Jan 23, 2007 12.93 13.02 12.29 12.87 550,715 +0.20(+1.60%)
Jan 22, 2007 13.21 13.50 12.52 12.66 652,306 -0.63(-4.74%)
Jan 19, 2007 12.76 13.45 12.57 13.29 1,336,874 +0.73(+5.77%)
Jan 18, 2007 15.20 15.47 12.40 12.57 3,446,438 -4.05(-24.37%)
Jan 17, 2007 17.10 17.18 16.26 16.62 948,914 -0.17(-1.01%)
Jan 16, 2007 17.12 17.55 16.76 16.79 591,184 +0.03(+0.17%)
Jan 12, 2007 17.09 17.36 16.61 16.76 509,469 -0.49(-2.84%)
Jan 11, 2007 16.44 17.84 16.44 17.25 1,022,960 +0.74(+4.50%)
Jan 10, 2007 17.21 17.21 16.48 16.50 602,183 -0.51(-3.01%)
Jan 09, 2007 17.99 18.16 16.82 17.02 927,526 -0.88(-4.93%)
Jan 08, 2007 16.40 18.10 15.75 17.90 1,428,806 +1.73(+10.72%)
Jan 05, 2007 16.56 16.64 16.14 16.17 366,162 -0.47(-2.84%)
Jan 04, 2007 16.97 16.97 16.16 16.64 563,099 -0.40(-2.34%)
Jan 03, 2007 17.60 17.68 16.33 17.04 593,968 -0.25(-1.46%)
Dec 29, 2006 17.79 18.24 17.27 17.29 385,521 -0.62(-3.48%)
Dec 28, 2006 17.83 17.99 17.53 17.92 265,728 +0.07(+0.38%)
Dec 27, 2006 17.81 18.30 17.70 17.85 293,551 +0.01(+0.06%)
Dec 26, 2006 18.56 18.70 17.84 17.84 252,339 -0.62(-3.38%)
Dec 22, 2006 17.96 18.92 17.62 18.46 729,844 +0.41(+2.27%)
Dec 21, 2006 18.08 18.66 17.93 18.05 503,049 -0.14(-0.77%)
Dec 20, 2006 18.12 19.00 18.12 18.19 752,544 +0.13(+0.72%)
Dec 19, 2006 17.84 18.39 17.25 18.06 1,380,717 -0.49(-2.64%)
Dec 18, 2006 20.52 20.52 18.47 18.55 1,983,472 -2.11(-10.21%)
Dec 15, 2006 21.06 21.55 20.48 20.66 481,554 -0.40(-1.92%)
Dec 14, 2006 21.23 21.56 20.73 21.06 570,026 -0.24(-1.11%)
Dec 13, 2006 22.11 22.41 21.21 21.30 563,812 -0.71(-3.22%)
Dec 12, 2006 22.76 23.11 21.93 22.01 1,035,136 +0.35(+1.64%)
Dec 11, 2006 22.38 22.74 21.65 21.66 481,097 -0.57(-2.58%)
Dec 08, 2006 21.03 22.38 20.85 22.23 1,109,575 +1.05(+4.97%)
Dec 07, 2006 21.32 21.76 21.09 21.18 525,127 -0.16(-0.74%)
Dec 06, 2006 21.87 21.87 21.19 21.33 424,000 -0.35(-1.63%)
Dec 05, 2006 22.21 22.77 21.48 21.69 627,309 -0.39(-1.76%)
Dec 04, 2006 21.21 22.18 20.70 22.08 1,171,856 +0.31(+1.45%)
Dec 01, 2006 22.18 22.45 21.37 21.76 795,311 -0.42(-1.90%)
Nov 30, 2006 22.37 23.03 22.07 22.18 693,191 -0.30(-1.33%)
Nov 29, 2006 22.49 22.91 21.93 22.48 905,669 +0.45(+2.04%)
Nov 28, 2006 22.91 23.22 21.27 22.03 1,700,327 -0.80(-3.50%)
Nov 27, 2006 24.32 24.67 22.77 22.83 1,069,049 -1.36(-5.63%)
Nov 24, 2006 24.46 24.46 23.12 24.19 699,819 -0.85(-3.41%)
Nov 22, 2006 24.91 26.06 24.39 25.05 2,266,942 +0.33(+1.34%)
Nov 21, 2006 22.97 24.78 22.58 24.71 2,222,785 +2.14(+9.46%)
Nov 20, 2006 22.59 23.22 22.58 22.58 631,175 -0.33(-1.45%)
Nov 17, 2006 23.27 23.27 22.25 22.91 755,482 -0.26(-1.12%)
Nov 16, 2006 24.24 24.46 23.06 23.17 1,004,083 -0.91(-3.78%)
Nov 15, 2006 23.90 24.83 23.49 24.08 1,534,699 +0.58(+2.49%)
Nov 14, 2006 23.22 23.79 23.00 23.49 737,068 +0.16(+0.67%)
Nov 13, 2006 23.25 24.41 23.06 23.34 1,114,754 +0.10(+0.41%)
Nov 10, 2006 22.49 23.44 22.13 23.24 934,243 +0.56(+2.48%)
Nov 09, 2006 23.40 24.11 22.49 22.68 1,041,921 -0.49(-2.11%)
Nov 08, 2006 23.36 24.15 22.77 23.17 1,023,015 -0.42(-1.77%)
Nov 07, 2006 22.63 24.93 22.61 23.58 1,859,935 +0.74(+3.22%)
Nov 06, 2006 23.17 23.17 22.34 22.85 1,012,477 +0.24(+1.07%)
Nov 03, 2006 22.77 23.51 22.10 22.61 1,062,489 +0.06(+0.25%)
Nov 02, 2006 22.46 23.60 21.91 22.55 1,612,372 +0.08(+0.35%)
Nov 01, 2006 24.96 25.30 22.14 22.47 2,115,148 -2.52(-10.10%)
Oct 31, 2006 25.28 25.61 23.90 25.00 1,671,923 -0.02(-0.09%)
Oct 30, 2006 23.32 25.59 23.08 25.02 3,344,658 +2.50(+11.09%)
Oct 27, 2006 21.93 24.09 21.91 22.52 2,035,868 +0.23(+1.01%)
Oct 26, 2006 23.22 23.42 21.69 22.30 1,302,405 -0.91(-3.93%)
Oct 25, 2006 22.50 23.43 22.26 23.21 2,179,722 +1.17(+5.31%)
Oct 24, 2006 23.87 24.29 21.86 22.04 2,643,023 -1.77(-7.42%)
Oct 23, 2006 21.80 24.21 21.58 23.80 4,544,028 +2.24(+10.38%)
Oct 20, 2006 21.46 21.79 20.83 21.57 1,656,649 -0.03(-0.13%)
Oct 19, 2006 20.13 22.58 19.61 21.59 8,157,027 +3.67(+20.49%)
Oct 18, 2006 18.37 18.37 17.45 17.92 1,462,127 +0.14(+0.79%)
Oct 17, 2006 18.72 18.76 17.62 17.78 1,133,903 -0.77(-4.15%)
Oct 16, 2006 17.30 19.59 17.30 18.55 2,731,231 +1.04(+5.94%)
Oct 13, 2006 15.75 17.57 15.75 17.51 1,439,939 +1.90(+12.18%)
Oct 12, 2006 15.46 15.99 15.46 15.61 496,512 +0.15(+0.95%)
Oct 11, 2006 15.63 16.14 15.08 15.46 828,038 -0.31(-1.96%)
Oct 10, 2006 16.62 16.62 15.65 15.77 786,194 -0.47(-2.91%)
Oct 09, 2006 16.43 16.98 16.09 16.25 701,519 -0.17(-1.06%)
Oct 06, 2006 17.29 17.80 16.24 16.42 1,144,868 -0.97(-5.56%)
Oct 05, 2006 16.12 17.43 15.91 17.39 1,177,582 +1.24(+7.66%)
Oct 04, 2006 15.82 16.30 15.63 16.15 705,488 +0.35(+2.24%)
Oct 03, 2006 15.75 16.82 15.52 15.80 1,770,748 +0.17(+1.08%)
Oct 02, 2006 16.53 16.74 15.54 15.63 874,239 -1.24(-7.34%)
Sep 29, 2006 16.79 17.15 16.55 16.86 776,054 +0.25(+1.52%)
Sep 28, 2006 17.36 18.26 16.17 16.61 2,145,102 -0.79(-4.56%)
Sep 27, 2006 18.53 18.67 17.30 17.40 436,226 -0.66(-3.67%)
Sep 26, 2006 18.38 18.80 17.74 18.07 732,745 +0.02(+0.09%)
Sep 25, 2006 18.84 19.09 16.43 18.05 2,078,292 -0.53(-2.83%)
Sep 22, 2006 18.84 19.45 18.31 18.58 754,703 -0.51(-2.67%)
Sep 21, 2006 20.66 20.66 18.80 19.09 1,708,663 -1.33(-6.50%)
Sep 20, 2006 20.45 21.06 19.96 20.41 991,274 +0.29(+1.43%)
Sep 19, 2006 21.75 22.41 19.83 20.13 2,033,556 -1.48(-6.87%)
Sep 18, 2006 19.75 22.14 19.56 21.61 2,262,879 +2.05(+10.46%)
Sep 15, 2006 19.18 20.05 18.47 19.56 880,634 +0.46(+2.38%)
Sep 14, 2006 19.20 19.61 18.70 19.11 379,948 -0.04(-0.21%)
Sep 13, 2006 18.89 20.06 17.89 19.15 1,339,227 +0.26(+1.37%)
Sep 12, 2006 20.81 21.31 18.33 18.89 2,462,467 -1.83(-8.85%)
Sep 11, 2006 20.69 21.76 20.09 20.72 1,665,594 +0.03(+0.16%)
Sep 08, 2006 21.28 22.02 19.40 20.69 3,165,918 -0.19(-0.92%)
Sep 07, 2006 17.39 21.03 16.76 20.88 5,431,541 +3.18(+17.99%)
Sep 06, 2006 18.83 21.08 17.53 17.70 4,358,757 -1.43(-7.47%)
Sep 05, 2006 16.31 19.40 16.31 19.12 1,705,169 +3.04(+18.87%)
Sep 01, 2006 16.24 16.53 15.94 16.09 242,200 -0.15(-0.93%)
Aug 31, 2006 15.58 16.53 15.41 16.24 567,577 +0.58(+3.74%)
Aug 30, 2006 15.32 15.91 14.90 15.66 627,041 +0.39(+2.54%)
Aug 29, 2006 15.58 16.31 15.01 15.27 722,621 -0.42(-2.69%)
Aug 28, 2006 14.38 16.39 14.31 15.69 1,804,241 +0.62(+4.14%)
Aug 25, 2006 17.13 18.06 14.80 15.06 2,755,271 -1.90(-11.17%)
Aug 24, 2006 17.32 17.65 16.01 16.96 1,467,768 -0.42(-2.39%)
Aug 23, 2006 15.65 17.70 15.46 17.38 2,129,723 +1.80(+11.55%)
Aug 22, 2006 14.92 15.86 14.62 15.58 754,205 +0.51(+3.36%)
Aug 21, 2006 15.87 16.19 14.71 15.07 1,184,429 -0.50(-3.21%)
Aug 18, 2006 14.00 15.85 13.38 15.57 1,723,880 +1.85(+13.48%)
Aug 17, 2006 12.37 14.06 12.18 13.72 1,273,395 +1.60(+13.23%)
Aug 16, 2006 11.64 12.30 11.31 12.12 355,071 +0.48(+4.11%)
Aug 15, 2006 11.38 11.76 11.38 11.64 267,894 +0.33(+2.88%)
Aug 14, 2006 10.77 11.88 10.76 11.31 302,205 +0.61(+5.73%)
Aug 11, 2006 10.80 11.11 10.59 10.70 76,866 -0.30(-2.76%)
Aug 10, 2006 10.52 11.08 10.52 11.00 202,819 +0.50(+4.76%)
Aug 09, 2006 11.52 11.52 10.44 10.50 307,317 -0.74(-6.60%)
Aug 08, 2006 11.94 12.25 11.05 11.25 242,714 -0.69(-5.75%)
Aug 07, 2006 12.37 12.79 11.85 11.93 368,958 -0.21(-1.76%)
Aug 04, 2006 11.92 12.51 11.92 12.15 277,278 +0.06(+0.51%)
Aug 03, 2006 12.24 12.29 11.47 12.08 396,796 +0.28(+2.33%)
Aug 02, 2006 11.18 12.17 10.89 11.81 521,581 +0.58(+5.21%)
Aug 01, 2006 12.13 13.01 11.12 11.22 884,358 -0.90(-7.42%)
Jul 31, 2006 9.700 12.56 9.638 12.12 1,250,527 +2.52(+26.23%)
Jul 28, 2006 9.413 9.638 9.408 9.605 75,235 +0.21(+2.28%)
Jul 27, 2006 9.385 9.430 9.329 9.391 69,363 +0.03(+0.36%)
Jul 26, 2006 9.323 9.385 9.217 9.357 64,414 +0.17(+1.84%)
Jul 25, 2006 9.278 9.396 9.020 9.188 121,073 -0.02(-0.24%)
Jul 24, 2006 8.806 9.262 8.806 9.211 89,305 +0.35(+3.93%)
Jul 21, 2006 8.575 8.947 8.575 8.862 124,966 +0.00(+0.00%)
Jul 20, 2006 9.700 9.796 8.480 8.862 301,152 +0.06(+0.70%)
Jul 19, 2006 8.384 8.997 8.384 8.800 126,846 +0.42(+4.96%)
Jul 18, 2006 8.620 8.682 8.311 8.384 82,745 -0.25(-2.93%)
Jul 17, 2006 9.138 9.188 8.391 8.637 181,597 -0.66(-7.08%)
Jul 14, 2006 9.627 9.627 9.076 9.295 85,311 -0.26(-2.76%)
Jul 13, 2006 9.599 9.710 9.222 9.560 172,154 -0.07(-0.70%)
Jul 12, 2006 9.357 9.751 9.172 9.627 159,480 +0.51(+5.55%)
Jul 11, 2006 9.447 9.447 8.750 9.121 141,748 -0.06(-0.67%)
Jul 10, 2006 8.435 10.07 8.351 9.183 909,135 +0.88(+10.56%)
Jul 07, 2006 8.204 8.401 8.126 8.306 54,441 +0.13(+1.65%)
Jul 06, 2006 8.041 8.266 8.041 8.171 25,364 +0.02(+0.21%)
Jul 05, 2006 8.154 8.257 7.906 8.154 47,564 -0.01(-0.07%)
Jul 03, 2006 8.024 8.210 8.024 8.159 7,748 +0.08(+0.97%)
Jun 30, 2006 8.435 8.435 8.081 8.081 59,725 -0.29(-3.49%)
Jun 29, 2006 8.154 8.373 7.901 8.373 125,727 +0.36(+4.49%)
Jun 28, 2006 7.479 8.069 7.479 8.013 128,448 +0.48(+6.42%)
Jun 27, 2006 7.636 7.844 7.440 7.530 43,094 -0.18(-2.33%)
Jun 26, 2006 7.822 7.951 7.530 7.710 33,610 +0.01(+0.15%)
Jun 23, 2006 7.473 7.816 7.473 7.698 73,155 +0.11(+1.41%)
Jun 22, 2006 7.513 7.816 7.513 7.591 52,830 +0.00(+0.00%)
Jun 21, 2006 7.732 7.732 7.591 7.591 13,483 -0.01(-0.07%)
Jun 20, 2006 7.468 7.676 7.468 7.597 23,102 +0.01(+0.07%)
Jun 19, 2006 7.563 7.665 7.490 7.591 61,681 +0.01(+0.07%)
Jun 16, 2006 7.799 7.799 7.535 7.586 25,069 -0.10(-1.32%)
Jun 15, 2006 7.366 7.715 7.310 7.687 41,346 +0.31(+4.27%)
Jun 14, 2006 7.254 7.513 7.254 7.372 39,155 +0.03(+0.38%)
Jun 13, 2006 7.710 7.710 6.950 7.344 254,805 -0.50(-6.38%)
Jun 12, 2006 7.850 8.013 7.760 7.844 50,675 -0.01(-0.07%)
Jun 09, 2006 8.092 8.159 7.788 7.850 36,439 -0.04(-0.50%)
Jun 08, 2006 7.816 7.889 7.642 7.889 63,781 +0.02(+0.21%)
Jun 07, 2006 7.726 8.058 7.704 7.873 43,983 -0.05(-0.64%)
Jun 06, 2006 8.013 8.120 7.715 7.923 60,246 -0.06(-0.77%)
Jun 05, 2006 8.131 8.255 7.799 7.985 54,960 -0.25(-3.01%)
Jun 02, 2006 8.182 8.283 8.154 8.232 35,735 -0.08(-1.01%)
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.