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

Intricon Corp (NQ: IIN )

24.24 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 24, 2022 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 (%)
Aug 29, 2008 5.740 5.960 5.680 5.830 13,837 +0.23(+4.11%)
Aug 28, 2008 5.640 6.000 5.560 5.600 32,793 +0.24(+4.48%)
Aug 27, 2008 5.500 6.470 5.360 5.360 10,992 -0.07(-1.29%)
Aug 26, 2008 5.650 5.670 5.410 5.430 7,200 +0.02(+0.37%)
Aug 25, 2008 5.740 5.950 5.395 5.410 14,300 -0.03(-0.55%)
Aug 22, 2008 5.590 5.740 5.350 5.440 13,059 +0.01(+0.18%)
Aug 21, 2008 5.970 5.970 5.350 5.430 10,780 -0.46(-7.81%)
Aug 20, 2008 5.800 5.890 5.520 5.890 16,698 +0.08(+1.38%)
Aug 19, 2008 5.850 5.890 5.750 5.810 5,400 -0.18(-3.01%)
Aug 18, 2008 6.210 6.210 5.860 5.990 12,900 -0.25(-4.01%)
Aug 15, 2008 6.240 6.250 6.240 6.240 5,963 -0.01(-0.16%)
Aug 14, 2008 6.120 6.350 6.120 6.250 7,944 -0.18(-2.80%)
Aug 13, 2008 6.490 6.490 6.400 6.430 5,315 -0.06(-0.92%)
Aug 12, 2008 6.620 6.620 6.420 6.490 10,000 -0.13(-1.96%)
Aug 11, 2008 6.620 6.670 6.500 6.620 19,164 +0.02(+0.30%)
Aug 08, 2008 6.640 6.640 6.510 6.600 8,300 -0.05(-0.75%)
Aug 07, 2008 6.650 6.750 6.610 6.650 1,980 -0.14(-2.06%)
Aug 06, 2008 6.900 6.960 6.650 6.790 11,000 -0.13(-1.88%)
Aug 05, 2008 6.820 6.930 6.810 6.920 5,180 +0.07(+1.02%)
Aug 04, 2008 6.650 6.860 6.650 6.850 3,945 -0.05(-0.72%)
Aug 01, 2008 6.820 6.900 6.820 6.900 5,032 +0.10(+1.47%)
Jul 31, 2008 6.880 6.880 6.800 6.800 20,387 -0.08(-1.16%)
Jul 30, 2008 6.830 6.880 6.830 6.880 350 +0.25(+3.77%)
Jul 29, 2008 6.630 6.820 6.460 6.630 10,519 -0.03(-0.45%)
Jul 28, 2008 6.800 7.530 6.620 6.660 22,646 -0.12(-1.77%)
Jul 25, 2008 7.060 7.230 6.530 6.780 25,636 -0.44(-6.09%)
Jul 24, 2008 8.260 8.260 6.944 7.220 30,955 -1.48(-17.01%)
Jul 23, 2008 8.786 8.910 8.280 8.700 7,500 -0.07(-0.80%)
Jul 22, 2008 8.980 9.000 8.520 8.770 4,250 -0.21(-2.34%)
Jul 21, 2008 8.740 8.980 8.700 8.980 5,090 +0.24(+2.75%)
Jul 18, 2008 8.600 8.740 8.420 8.740 4,358 +0.14(+1.63%)
Jul 17, 2008 8.250 8.600 8.100 8.600 25,829 +0.11(+1.30%)
Jul 16, 2008 8.390 8.500 7.930 8.490 5,494 +0.09(+1.07%)
Jul 15, 2008 8.350 8.400 8.350 8.400 1,700 +0.01(+0.12%)
Jul 14, 2008 8.270 8.390 7.850 8.390 5,799 +0.00(+0.00%)
Jul 11, 2008 8.360 8.390 8.300 8.390 1,300 +0.00(+0.00%)
Jul 10, 2008 8.350 8.400 8.250 8.390 5,700 +0.03(+0.36%)
Jul 09, 2008 7.900 8.360 7.900 8.360 6,430 +0.12(+1.46%)
Jul 08, 2008 8.020 8.240 7.970 8.240 2,140 +0.10(+1.23%)
Jul 07, 2008 8.220 8.260 7.640 8.140 9,861 -0.12(-1.45%)
Jul 04, 2008 7.820 8.270 7.650 8.260 3,300 +0.00(+0.00%)
Jul 03, 2008 7.820 8.270 7.650 8.260 3,300 +0.37(+4.69%)
Jul 02, 2008 7.660 8.200 7.660 7.890 9,404 -0.10(-1.25%)
Jul 01, 2008 8.390 8.390 7.830 7.990 13,159 -0.41(-4.88%)
Jun 30, 2008 8.250 8.440 8.050 8.400 4,902 -0.04(-0.46%)
Jun 27, 2008 8.320 8.570 8.160 8.439 2,500 +0.04(+0.46%)
Jun 26, 2008 8.150 8.410 8.050 8.400 10,820 -0.09(-1.03%)
Jun 25, 2008 8.500 8.500 8.150 8.487 10,620 +0.05(+0.56%)
Jun 24, 2008 8.100 8.450 8.000 8.440 14,100 +0.07(+0.85%)
Jun 23, 2008 8.490 8.500 8.010 8.369 3,425 -0.02(-0.25%)
Jun 20, 2008 8.270 8.500 8.270 8.390 1,540 -0.06(-0.71%)
Jun 19, 2008 8.420 8.460 8.149 8.450 4,400 +0.20(+2.42%)
Jun 18, 2008 8.420 8.720 8.250 8.250 3,645 -0.11(-1.32%)
Jun 17, 2008 8.060 8.525 8.010 8.360 6,765 +0.29(+3.59%)
Jun 16, 2008 8.010 8.070 7.920 8.070 4,600 -0.14(-1.71%)
Jun 13, 2008 8.200 8.300 8.130 8.210 2,800 -0.01(-0.12%)
Jun 12, 2008 7.880 8.220 7.880 8.220 1,900 +0.27(+3.40%)
Jun 11, 2008 7.980 8.220 7.780 7.950 3,900 +0.05(+0.63%)
Jun 10, 2008 7.730 7.980 7.360 7.900 10,800 +0.08(+1.02%)
Jun 09, 2008 7.550 7.820 7.480 7.820 1,865 -0.02(-0.26%)
Jun 06, 2008 7.500 7.850 7.480 7.840 3,000 +0.14(+1.82%)
Jun 05, 2008 7.840 7.990 7.570 7.700 3,650 -0.20(-2.58%)
Jun 04, 2008 7.760 7.985 7.520 7.904 8,052 -0.01(-0.08%)
Jun 03, 2008 7.990 7.990 7.750 7.910 2,197 +0.15(+1.93%)
Jun 02, 2008 7.600 7.760 7.100 7.760 6,115 -0.25(-3.12%)
May 30, 2008 7.700 8.190 7.700 8.010 7,126 -0.09(-1.11%)
May 29, 2008 8.250 8.350 8.000 8.100 17,478 -0.30(-3.57%)
May 28, 2008 8.670 8.670 8.090 8.400 7,302 -0.13(-1.57%)
May 27, 2008 8.840 8.840 8.450 8.534 2,861 -0.12(-1.34%)
May 26, 2008 8.790 8.830 8.510 8.650 1,400 +0.00(+0.00%)
May 23, 2008 8.790 8.830 8.510 8.650 1,400 +0.15(+1.76%)
May 22, 2008 8.750 8.750 8.340 8.500 7,688 -0.53(-5.91%)
May 21, 2008 8.850 9.034 8.630 9.034 5,700 +0.00(+0.04%)
May 20, 2008 9.210 9.210 8.700 9.030 1,950 -0.06(-0.66%)
May 19, 2008 9.120 9.120 9.090 9.090 400 +0.04(+0.50%)
May 16, 2008 9.066 9.066 8.630 9.045 1,450 +0.35(+3.97%)
May 15, 2008 9.120 9.120 8.540 8.700 5,500 -0.27(-3.01%)
May 14, 2008 8.950 9.340 8.950 8.970 1,833 +0.01(+0.11%)
May 13, 2008 9.270 9.270 8.660 8.960 5,800 +0.06(+0.67%)
May 12, 2008 8.930 9.420 8.836 8.900 15,222 -0.53(-5.62%)
May 09, 2008 8.845 9.430 8.845 9.430 1,392 +0.19(+2.06%)
May 08, 2008 8.760 9.470 8.500 9.240 6,700 +0.07(+0.76%)
May 07, 2008 8.910 9.300 8.900 9.170 5,525 +0.23(+2.57%)
May 06, 2008 8.950 8.961 8.890 8.940 1,700 +0.04(+0.45%)
May 05, 2008 9.120 9.120 8.900 8.900 8,167 -0.29(-3.16%)
May 02, 2008 9.000 9.300 9.000 9.190 1,250 -0.31(-3.26%)
May 01, 2008 9.500 9.580 9.390 9.500 1,528 +0.01(+0.11%)
Apr 30, 2008 9.640 9.640 9.420 9.490 11,932 -0.01(-0.10%)
Apr 29, 2008 9.490 9.500 9.100 9.500 5,700 -0.07(-0.73%)
Apr 28, 2008 9.010 9.930 8.920 9.570 42,273 +0.09(+0.95%)
Apr 25, 2008 8.610 9.480 8.500 9.480 21,256 +0.98(+11.53%)
Apr 24, 2008 8.970 10.07 8.280 8.500 83,307 -0.48(-5.35%)
Apr 23, 2008 8.870 8.990 8.490 8.980 15,209 +0.02(+0.22%)
Apr 22, 2008 8.740 8.990 8.540 8.960 15,426 -0.08(-0.88%)
Apr 21, 2008 9.100 9.100 8.700 9.040 15,275 +0.07(+0.78%)
Apr 18, 2008 8.990 9.080 8.890 8.970 6,105 -0.03(-0.33%)
Apr 17, 2008 8.850 9.000 8.350 9.000 20,063 +0.00(+0.00%)
Apr 16, 2008 8.910 9.000 8.900 9.000 3,650 +0.00(+0.00%)
Apr 15, 2008 9.000 9.000 8.290 9.000 14,417 +0.07(+0.78%)
Apr 14, 2008 8.800 9.227 8.800 8.930 6,352 +0.03(+0.34%)
Apr 11, 2008 8.750 8.900 8.500 8.900 3,395 -0.10(-1.11%)
Apr 10, 2008 9.040 9.150 8.200 9.000 5,430 +0.21(+2.34%)
Apr 09, 2008 8.900 9.050 8.600 8.794 11,820 -0.09(-0.97%)
Apr 08, 2008 8.660 9.100 8.120 8.880 8,405 +0.28(+3.24%)
Apr 07, 2008 7.990 8.740 7.990 8.601 11,549 +0.70(+8.87%)
Apr 04, 2008 8.740 8.740 7.710 7.900 9,230 -0.62(-7.28%)
Apr 03, 2008 9.600 9.890 7.630 8.520 46,998 -1.23(-12.62%)
Apr 02, 2008 8.930 10.05 8.723 9.750 13,938 +1.12(+12.98%)
Apr 01, 2008 8.400 8.630 8.280 8.630 5,546 +0.55(+6.81%)
Mar 31, 2008 8.260 8.500 7.990 8.080 2,149 +0.03(+0.37%)
Mar 28, 2008 7.930 8.100 7.930 8.050 6,855 +0.10(+1.26%)
Mar 27, 2008 8.030 8.120 7.360 7.950 20,185 -0.44(-5.24%)
Mar 26, 2008 8.340 8.500 8.280 8.390 16,186 +0.24(+2.94%)
Mar 25, 2008 8.100 8.350 7.980 8.150 9,650 +0.20(+2.52%)
Mar 24, 2008 7.850 8.000 7.831 7.950 12,517 +0.15(+1.92%)
Mar 21, 2008 6.760 8.650 6.270 7.800 25,492 +0.00(+0.00%)
Mar 20, 2008 6.760 8.650 6.270 7.800 25,492 +0.90(+13.04%)
Mar 19, 2008 6.980 7.090 6.450 6.900 9,585 -0.35(-4.83%)
Mar 18, 2008 6.800 7.250 6.540 7.250 21,583 +0.45(+6.62%)
Mar 17, 2008 6.520 6.800 6.320 6.800 5,594 -0.08(-1.16%)
Mar 14, 2008 6.510 6.950 6.450 6.880 3,402 -0.45(-6.14%)
Mar 13, 2008 6.110 7.330 6.100 7.330 21,063 +1.13(+18.23%)
Mar 12, 2008 6.160 6.420 6.090 6.200 19,313 -0.05(-0.80%)
Mar 11, 2008 6.410 7.000 6.010 6.250 44,332 -0.03(-0.48%)
Mar 10, 2008 6.700 6.830 5.910 6.280 30,183 -0.37(-5.56%)
Mar 07, 2008 6.300 7.250 5.710 6.650 54,387 +0.65(+10.83%)
Mar 06, 2008 6.150 6.410 5.760 6.000 98,804 -0.33(-5.21%)
Mar 05, 2008 6.250 6.430 6.210 6.330 23,312 -0.12(-1.86%)
Mar 04, 2008 6.550 6.780 6.050 6.450 57,215 -0.06(-0.92%)
Mar 03, 2008 6.750 7.240 6.510 6.510 50,429 -0.32(-4.69%)
Feb 29, 2008 7.520 7.520 6.820 6.830 23,347 -0.59(-7.95%)
Feb 28, 2008 7.100 7.490 7.100 7.420 6,880 +0.32(+4.48%)
Feb 27, 2008 7.050 7.418 6.830 7.102 28,007 +0.03(+0.42%)
Feb 26, 2008 7.180 7.250 6.900 7.072 39,873 -0.22(-2.99%)
Feb 25, 2008 7.340 8.020 7.060 7.290 41,779 +0.05(+0.69%)
Feb 22, 2008 7.000 7.430 6.510 7.240 94,588 -0.40(-5.26%)
Feb 21, 2008 8.120 8.620 5.750 7.642 67,999 -0.03(-0.37%)
Feb 20, 2008 7.800 7.990 7.500 7.670 24,518 -0.13(-1.67%)
Feb 19, 2008 8.260 8.360 7.310 7.800 17,576 -0.54(-6.47%)
Feb 18, 2008 8.380 8.500 8.000 8.340 13,372 +0.00(+0.00%)
Feb 15, 2008 8.380 8.500 8.000 8.340 13,372 +0.53(+6.80%)
Feb 14, 2008 7.750 8.020 7.630 7.809 23,528 +0.14(+1.81%)
Feb 13, 2008 8.380 10.00 7.400 7.670 30,262 -0.73(-8.69%)
Feb 12, 2008 9.050 9.100 8.400 8.400 25,998 -0.50(-5.62%)
Feb 11, 2008 9.040 10.000 8.750 8.900 6,048 -0.12(-1.37%)
Feb 08, 2008 9.960 9.990 8.750 9.024 26,532 -0.78(-7.92%)
Feb 07, 2008 10.01 10.62 9.520 9.800 32,273 -0.35(-3.45%)
Feb 06, 2008 11.58 11.58 10.07 10.15 7,742 -0.45(-4.25%)
Feb 05, 2008 10.61 11.00 10.50 10.60 6,344 -0.39(-3.55%)
Feb 04, 2008 11.56 11.76 10.62 10.99 10,791 -0.13(-1.17%)
Feb 01, 2008 11.00 11.25 10.00 11.12 6,101 -0.11(-0.98%)
Jan 31, 2008 10.96 11.23 10.73 11.23 1,915 +0.54(+5.05%)
Jan 30, 2008 11.47 11.47 10.30 10.69 2,890 -0.31(-2.82%)
Jan 29, 2008 11.88 11.88 10.98 11.00 1,190 +0.00(+0.00%)
Jan 28, 2008 11.25 11.25 10.89 11.00 3,822 +0.22(+2.04%)
Jan 25, 2008 10.76 10.98 10.28 10.78 5,467 -0.21(-1.91%)
Jan 24, 2008 11.01 11.01 10.51 10.99 1,066 -0.24(-2.14%)
Jan 23, 2008 11.17 11.23 10.41 11.23 3,517 +0.23(+2.09%)
Jan 22, 2008 10.26 11.00 10.26 11.00 4,651 -0.22(-1.96%)
Jan 21, 2008 10.47 11.64 10.07 11.22 4,800 +0.00(+0.00%)
Jan 18, 2008 10.47 11.64 10.07 11.22 4,800 -1.26(-10.10%)
Jan 17, 2008 12.48 12.48 12.48 12.48 0 +0.00(+0.00%)
Jan 16, 2008 12.48 12.48 12.48 12.48 0 +0.00(+0.00%)
Jan 15, 2008 12.48 12.48 12.48 12.48 0 +0.00(+0.00%)
Jan 14, 2008 12.48 12.48 12.48 12.48 0 +0.00(+0.00%)
Jan 11, 2008 12.48 12.48 12.48 12.48 0 +0.00(+0.00%)
Jan 10, 2008 12.48 12.48 12.48 12.48 0 +0.00(+0.00%)
Jan 09, 2008 12.48 12.48 12.48 12.48 0 +0.00(+0.00%)
Jan 08, 2008 12.48 12.48 12.48 12.48 0 +0.00(+0.00%)
Jan 07, 2008 12.48 12.48 12.48 12.48 0 +0.00(+0.00%)
Jan 04, 2008 12.48 12.48 12.48 12.48 0 +0.00(+0.00%)
Jan 03, 2008 12.48 12.48 12.48 12.48 0 +0.00(+0.00%)
Jan 02, 2008 12.48 12.48 12.48 12.48 0 +0.00(+0.00%)
Jan 01, 2008 12.50 13.05 12.39 12.48 19,500 +0.00(+0.00%)
Dec 31, 2007 12.50 13.05 12.39 12.48 19,500 -0.12(-0.95%)
Dec 28, 2007 12.85 12.99 12.50 12.60 13,353 -0.28(-2.17%)
Dec 27, 2007 12.99 12.99 12.60 12.88 5,000 -0.11(-0.85%)
Dec 26, 2007 13.23 13.29 12.80 12.99 9,100 -0.31(-2.33%)
Dec 24, 2007 13.44 13.88 13.13 13.30 6,450 +0.15(+1.14%)
Dec 21, 2007 13.23 13.45 12.95 13.15 10,100 -0.05(-0.38%)
Dec 20, 2007 12.85 13.40 12.85 13.20 5,600 +0.18(+1.38%)
Dec 19, 2007 12.99 13.41 12.77 13.02 12,655 +0.18(+1.40%)
Dec 18, 2007 12.66 13.00 12.60 12.84 14,900 +0.18(+1.42%)
Dec 17, 2007 12.66 13.46 12.50 12.66 14,140 -0.52(-3.95%)
Dec 14, 2007 12.86 13.18 12.50 13.18 12,300 +0.29(+2.25%)
Dec 13, 2007 13.82 13.82 12.65 12.89 15,300 -0.76(-5.57%)
Dec 12, 2007 14.80 15.04 13.46 13.65 29,700 -1.05(-7.14%)
Dec 11, 2007 14.70 14.85 14.20 14.70 11,200 -0.00(-0.00%)
Dec 10, 2007 14.25 15.54 14.23 14.70 38,400 +0.65(+4.63%)
Dec 07, 2007 13.63 14.18 13.54 14.05 63,900 +0.45(+3.31%)
Dec 06, 2007 13.25 13.84 13.05 13.60 19,100 +0.35(+2.64%)
Dec 05, 2007 13.60 13.69 12.85 13.25 8,000 -0.32(-2.36%)
Dec 04, 2007 13.03 13.60 12.97 13.57 3,400 +0.52(+3.98%)
Dec 03, 2007 13.65 13.65 12.60 13.05 24,900 -0.75(-5.43%)
Nov 30, 2007 13.75 14.10 13.70 13.80 26,200 -0.40(-2.82%)
Nov 29, 2007 13.21 14.50 13.21 14.20 26,700 +0.99(+7.49%)
Nov 28, 2007 12.25 13.25 12.25 13.21 24,100 +0.97(+7.92%)
Nov 27, 2007 11.70 12.50 11.15 12.24 14,400 +0.64(+5.52%)
Nov 26, 2007 11.50 11.75 11.50 11.60 25,100 -0.09(-0.77%)
Nov 23, 2007 11.41 11.69 11.20 11.69 4,500 +0.30(+2.63%)
Nov 21, 2007 11.45 11.75 11.35 11.39 19,100 -0.14(-1.21%)
Nov 20, 2007 11.67 11.77 11.20 11.53 16,100 -0.24(-2.04%)
Nov 19, 2007 11.40 11.77 11.33 11.77 12,400 -0.00(-0.00%)
Nov 16, 2007 12.05 12.05 10.21 11.77 24,900 -0.12(-1.01%)
Nov 15, 2007 11.66 12.06 11.60 11.89 15,700 +0.27(+2.32%)
Nov 14, 2007 11.15 11.65 11.08 11.62 23,400 +0.67(+6.12%)
Nov 13, 2007 10.45 11.25 10.00 10.95 22,500 +0.27(+2.53%)
Nov 12, 2007 9.820 10.75 9.820 10.68 13,800 -0.02(-0.19%)
Nov 09, 2007 11.75 11.86 10.00 10.70 84,200 -1.30(-10.83%)
Nov 08, 2007 14.00 14.00 11.90 12.00 79,300 -2.00(-14.29%)
Nov 07, 2007 14.45 14.45 13.97 14.00 14,100 -0.50(-3.44%)
Nov 06, 2007 14.75 14.75 13.85 14.50 31,610 +0.02(+0.13%)
Nov 05, 2007 14.22 14.60 14.20 14.48 46,850 +0.28(+1.97%)
Nov 02, 2007 14.00 14.25 13.50 14.20 48,000 +0.22(+1.61%)
Nov 01, 2007 14.01 14.25 13.77 13.97 28,600 -0.13(-0.96%)
Oct 31, 2007 13.95 14.25 13.89 14.11 93,300 +0.36(+2.62%)
Oct 30, 2007 13.16 13.90 12.80 13.75 100,900 +0.55(+4.15%)
Oct 29, 2007 12.02 13.25 11.88 13.20 217,000 +1.20(+10.02%)
Oct 26, 2007 11.95 12.05 11.80 12.00 31,900 +0.20(+1.69%)
Oct 25, 2007 12.20 12.25 11.80 11.80 59,200 -0.20(-1.67%)
Oct 24, 2007 10.52 12.30 10.52 12.00 121,200 +1.80(+17.65%)
Oct 23, 2007 10.25 10.50 9.820 10.20 15,800 -0.40(-3.77%)
Oct 22, 2007 10.75 10.75 10.40 10.60 8,600 -0.07(-0.66%)
Oct 19, 2007 10.05 10.67 10.01 10.67 12,900 +0.37(+3.59%)
Oct 18, 2007 10.30 10.55 10.10 10.30 11,700 +0.00(+0.00%)
Oct 17, 2007 10.38 10.40 10.10 10.30 6,700 +0.02(+0.19%)
Oct 16, 2007 10.40 10.50 10.01 10.28 13,700 -0.05(-0.48%)
Oct 15, 2007 10.13 10.40 10.01 10.33 13,300 +0.16(+1.57%)
Oct 12, 2007 10.35 10.35 9.900 10.17 17,700 -0.18(-1.74%)
Oct 11, 2007 10.44 10.50 10.25 10.35 6,700 -0.09(-0.86%)
Oct 10, 2007 10.45 10.50 10.42 10.44 2,200 +0.04(+0.38%)
Oct 09, 2007 10.20 10.40 10.20 10.40 2,100 +0.25(+2.46%)
Oct 08, 2007 10.20 10.40 10.10 10.15 11,100 -0.10(-0.98%)
Oct 05, 2007 10.20 10.50 10.20 10.25 12,900 +0.05(+0.49%)
Oct 04, 2007 10.15 10.35 10.04 10.20 6,700 +0.14(+1.39%)
Oct 03, 2007 10.00 10.10 10.00 10.06 16,000 +0.16(+1.62%)
Oct 02, 2007 9.820 9.900 9.650 9.900 6,400 +0.15(+1.54%)
Oct 01, 2007 9.300 9.750 9.200 9.750 15,100 +0.45(+4.84%)
Sep 28, 2007 9.490 9.500 9.240 9.300 3,700 -0.22(-2.31%)
Sep 27, 2007 9.400 9.520 9.200 9.520 20,900 +0.21(+2.26%)
Sep 26, 2007 9.180 9.400 9.170 9.310 6,700 +0.11(+1.20%)
Sep 25, 2007 9.310 9.400 9.150 9.200 7,000 -0.10(-1.08%)
Sep 24, 2007 9.380 9.520 9.200 9.300 10,600 -0.22(-2.31%)
Sep 21, 2007 9.500 9.520 9.370 9.520 2,600 +0.07(+0.74%)
Sep 20, 2007 9.500 9.610 9.450 9.450 4,500 -0.16(-1.66%)
Sep 19, 2007 9.150 9.700 9.150 9.610 13,900 +0.30(+3.22%)
Sep 18, 2007 9.200 9.440 9.070 9.310 19,500 +0.18(+1.97%)
Sep 17, 2007 9.300 9.380 8.800 9.130 71,700 -0.24(-2.58%)
Sep 14, 2007 9.900 9.920 9.150 9.372 44,800 -0.58(-5.81%)
Sep 13, 2007 10.32 10.32 9.800 9.950 21,200 -0.30(-2.93%)
Sep 12, 2007 10.28 10.32 10.23 10.25 3,500 +0.01(+0.10%)
Sep 11, 2007 10.23 10.32 10.23 10.24 4,700 +0.01(+0.08%)
Sep 10, 2007 10.32 10.32 10.16 10.23 4,500 -0.07(-0.66%)
Sep 07, 2007 9.950 10.34 9.900 10.30 19,700 +0.30(+3.00%)
Sep 06, 2007 11.10 11.10 9.600 10.00 47,900 -1.05(-9.50%)
Sep 05, 2007 11.24 11.24 11.02 11.05 5,700 -0.19(-1.69%)
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.