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

Asta Funding Inc (NQ: ASFI )

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 29, 2009 1.977 2.106 1.968 2.039 67,538 +0.08(+4.31%)
May 28, 2009 1.986 1.995 1.906 1.955 38,216 +0.02(+0.92%)
May 27, 2009 1.968 2.017 1.889 1.937 58,639 -0.00(-0.23%)
May 26, 2009 1.906 1.990 1.893 1.942 61,035 -0.00(-0.23%)
May 22, 2009 1.955 2.016 1.924 1.946 47,004 -0.05(-2.44%)
May 21, 2009 1.946 1.995 1.893 1.995 47,880 +0.04(+2.27%)
May 20, 2009 1.946 1.995 1.929 1.951 99,157 +0.03(+1.38%)
May 19, 2009 1.773 1.928 1.773 1.924 176,896 +0.15(+8.50%)
May 18, 2009 1.769 1.773 1.698 1.773 109,472 +0.16(+9.59%)
May 15, 2009 1.547 1.618 1.547 1.618 52,720 +0.08(+4.88%)
May 14, 2009 1.587 1.618 1.543 1.543 48,608 -0.01(-0.57%)
May 13, 2009 1.636 1.636 1.525 1.552 62,684 -0.12(-6.91%)
May 12, 2009 1.720 1.761 1.623 1.667 76,969 -0.05(-2.84%)
May 11, 2009 1.720 1.729 1.680 1.716 125,637 +0.06(+3.75%)
May 08, 2009 1.596 1.680 1.529 1.654 155,958 +0.04(+2.47%)
May 07, 2009 1.441 1.614 1.432 1.614 95,563 +0.19(+13.40%)
May 06, 2009 1.348 1.525 1.286 1.423 491,719 +0.12(+8.81%)
May 05, 2009 1.281 1.352 1.239 1.308 257,710 +0.02(+1.72%)
May 04, 2009 1.268 1.286 1.263 1.286 58,427 +0.00(+0.35%)
May 01, 2009 1.290 1.308 1.263 1.281 143,407 +0.00(+0.35%)
Apr 30, 2009 1.294 1.294 1.268 1.277 402,006 -0.02(-1.37%)
Apr 29, 2009 1.268 1.299 1.268 1.294 129,271 +0.02(+1.39%)
Apr 28, 2009 1.286 1.286 1.268 1.277 14,513 -0.00(-0.35%)
Apr 27, 2009 1.263 1.281 1.263 1.281 70,076 +0.01(+1.03%)
Apr 24, 2009 1.286 1.286 1.268 1.268 34,900 -0.00(-0.33%)
Apr 23, 2009 1.268 1.286 1.263 1.272 47,349 +0.00(+0.35%)
Apr 22, 2009 1.246 1.275 1.157 1.268 44,918 -0.01(-0.69%)
Apr 21, 2009 1.246 1.286 1.241 1.277 97,219 +0.00(+0.35%)
Apr 20, 2009 1.224 1.290 1.224 1.272 112,682 +0.02(+1.41%)
Apr 17, 2009 1.246 1.303 1.224 1.255 50,548 -0.03(-2.08%)
Apr 16, 2009 1.294 1.299 1.241 1.281 55,946 +0.00(+0.00%)
Apr 15, 2009 1.286 1.294 1.224 1.281 60,780 -0.01(-1.03%)
Apr 14, 2009 1.237 1.294 1.229 1.294 24,497 +0.06(+4.66%)
Apr 13, 2009 1.303 1.303 1.179 1.237 110,589 -0.05(-3.79%)
Apr 09, 2009 1.237 1.308 1.237 1.286 93,141 +0.08(+6.62%)
Apr 08, 2009 1.188 1.232 1.157 1.206 22,593 +0.01(+0.74%)
Apr 07, 2009 1.138 1.215 1.138 1.197 34,126 +0.00(+0.37%)
Apr 06, 2009 1.166 1.193 1.113 1.193 23,114 -0.01(-1.10%)
Apr 03, 2009 1.215 1.215 1.126 1.206 30,120 +0.02(+1.49%)
Apr 02, 2009 1.210 1.237 1.161 1.188 153,689 +0.02(+1.90%)
Apr 01, 2009 1.086 1.228 1.086 1.166 53,535 +0.08(+7.35%)
Mar 31, 2009 1.051 1.135 1.024 1.086 75,871 +0.02(+2.08%)
Mar 30, 2009 1.113 1.113 1.009 1.064 39,527 -0.00(-0.41%)
Mar 26, 2009 1.006 1.108 0.9664 1.068 63,167 +0.05(+4.78%)
Mar 25, 2009 1.117 1.126 1.015 1.020 89,744 -0.11(-9.80%)
Mar 24, 2009 1.130 1.197 1.122 1.130 72,916 +0.02(+2.00%)
Mar 23, 2009 1.108 1.175 1.064 1.108 98,047 +0.01(+0.81%)
Mar 20, 2009 1.006 1.099 0.9753 1.099 149,744 +0.12(+11.71%)
Mar 19, 2009 0.9620 1.060 0.9088 0.9842 76,886 +0.06(+6.73%)
Mar 18, 2009 0.8467 0.9221 0.8296 0.9221 51,117 +0.06(+6.67%)
Mar 17, 2009 0.8068 0.8645 0.8068 0.8645 27,233 +0.04(+5.41%)
Mar 16, 2009 0.7758 0.8201 0.7403 0.8201 91,079 +0.03(+3.93%)
Mar 13, 2009 0.8068 0.8210 0.7315 0.7891 31,857 -0.03(-3.78%)
Mar 12, 2009 0.6871 0.8201 0.6738 0.8201 112,335 +0.13(+18.59%)
Mar 11, 2009 0.7270 0.7448 0.6916 0.6916 47,052 -0.01(-1.27%)
Mar 10, 2009 0.6650 0.7093 0.6650 0.7004 400,592 +0.04(+6.61%)
Mar 09, 2009 0.6428 0.6570 0.6428 0.6570 31,059 +0.01(+1.51%)
Mar 06, 2009 0.6605 0.6605 0.6251 0.6472 42,299 -0.02(-2.67%)
Mar 05, 2009 0.6738 0.6783 0.6526 0.6650 94,429 +0.00(+0.00%)
Mar 04, 2009 0.6871 0.6871 0.6517 0.6650 67,804 -0.02(-2.60%)
Mar 02, 2009 0.7093 0.7094 0.6783 0.6827 153,533 -0.04(-5.52%)
Feb 27, 2009 0.6738 0.7226 0.6295 0.7226 117,169 +0.04(+5.16%)
Feb 26, 2009 0.7359 0.7536 0.6738 0.6871 187,838 -0.07(-9.57%)
Feb 25, 2009 0.8423 0.8645 0.7536 0.7598 139,661 -0.06(-7.35%)
Feb 24, 2009 0.7137 0.8512 0.7137 0.8201 120,458 +0.11(+14.91%)
Feb 23, 2009 0.7137 0.7226 0.6650 0.7137 259,616 +0.05(+8.05%)
Feb 20, 2009 0.7004 0.7004 0.6605 0.6605 257,080 -0.02(-2.61%)
Feb 19, 2009 0.5763 0.7226 0.5630 0.6783 1,068,010 +0.08(+13.33%)
Feb 18, 2009 0.6118 0.6206 0.5630 0.5985 146,829 -0.02(-3.57%)
Feb 17, 2009 0.6428 0.6428 0.5586 0.6206 408,092 -0.02(-2.78%)
Feb 13, 2009 0.5940 0.6428 0.5863 0.6384 715,679 +0.03(+4.35%)
Feb 12, 2009 0.6029 0.6206 0.5364 0.6118 472,592 +0.01(+1.47%)
Feb 11, 2009 0.5896 0.6384 0.5763 0.6029 569,456 +0.00(+0.74%)
Feb 10, 2009 0.5807 0.6428 0.5453 0.5985 489,125 +0.04(+6.30%)
Feb 09, 2009 0.4965 0.5807 0.4876 0.5630 444,676 +0.08(+16.51%)
Feb 06, 2009 0.5275 0.5719 0.4744 0.4832 1,126,546 +0.04(+7.92%)
Feb 05, 2009 0.7403 0.7403 0.4433 0.4477 776,355 -0.28(-38.41%)
Feb 04, 2009 0.7536 0.7536 0.7137 0.7270 131,057 -0.03(-3.53%)
Feb 03, 2009 0.8201 0.8245 0.7536 0.7536 50,399 -0.05(-6.59%)
Feb 02, 2009 0.7980 0.8334 0.7980 0.8068 105,942 +0.01(+1.11%)
Jan 30, 2009 0.7226 0.8113 0.7004 0.7980 128,199 +0.12(+16.88%)
Jan 29, 2009 0.6871 0.7048 0.6827 0.6827 55,220 +0.00(+0.00%)
Jan 28, 2009 0.7315 0.7315 0.6738 0.6827 20,876 -0.01(-1.91%)
Jan 27, 2009 0.7315 0.7492 0.6871 0.6960 55,256 -0.04(-4.85%)
Jan 26, 2009 0.7847 0.7847 0.7226 0.7315 54,728 -0.08(-9.34%)
Jan 23, 2009 0.7182 0.8068 0.7137 0.8068 51,699 +0.05(+7.06%)
Jan 22, 2009 0.7625 0.7740 0.7448 0.7536 67,791 +0.01(+1.19%)
Jan 21, 2009 0.7714 0.7758 0.7315 0.7448 73,462 +0.01(+1.20%)
Jan 20, 2009 0.8157 0.8290 0.7359 0.7359 61,491 -0.11(-13.09%)
Jan 16, 2009 0.9033 0.9487 0.8246 0.8467 85,952 -0.04(-4.02%)
Jan 15, 2009 0.8334 0.8866 0.8024 0.8822 151,413 +0.04(+4.19%)
Jan 14, 2009 0.8645 0.8866 0.8379 0.8467 107,555 -0.04(-4.50%)
Jan 13, 2009 0.9310 0.9398 0.8600 0.8866 235,222 -0.03(-2.91%)
Jan 12, 2009 1.064 1.073 0.9132 0.9132 197,818 -0.15(-13.81%)
Jan 09, 2009 1.091 1.091 1.060 1.060 54,020 +0.00(+0.00%)
Jan 08, 2009 1.064 1.086 1.011 1.060 105,085 -0.05(-4.40%)
Jan 07, 2009 1.082 1.108 1.033 1.108 144,998 +0.03(+2.46%)
Jan 06, 2009 1.108 1.130 1.077 1.082 182,722 +0.00(+0.00%)
Jan 05, 2009 1.122 1.166 1.077 1.082 157,761 -0.02(-1.61%)
Jan 02, 2009 1.206 1.210 1.064 1.099 135,551 -0.11(-8.82%)
Dec 31, 2008 1.215 1.357 1.206 1.206 375,612 -0.04(-2.86%)
Dec 30, 2008 1.113 1.250 1.113 1.241 152,985 +0.13(+11.55%)
Dec 29, 2008 1.113 1.193 1.113 1.113 225,629 -0.00(-0.40%)
Dec 26, 2008 1.153 1.184 1.051 1.117 33,490 +0.01(+0.80%)
Dec 24, 2008 1.046 1.108 0.9399 1.108 176,079 +0.04(+4.17%)
Dec 23, 2008 1.188 1.188 1.046 1.064 92,351 -0.09(-7.69%)
Dec 22, 2008 1.153 1.153 1.024 1.153 122,648 +0.01(+1.17%)
Dec 19, 2008 1.024 1.193 1.024 1.139 364,956 +0.10(+9.83%)
Dec 18, 2008 0.8866 1.130 0.8733 1.037 814,849 +0.16(+17.58%)
Dec 17, 2008 0.9221 0.9576 0.8733 0.8822 394,059 -0.04(-4.33%)
Dec 16, 2008 0.8733 0.9531 0.8733 0.9221 78,975 +0.05(+5.58%)
Dec 15, 2008 0.9265 0.9531 0.8689 0.8733 152,306 -0.05(-5.74%)
Dec 12, 2008 0.8645 0.9265 0.8645 0.9265 385,230 +0.05(+6.09%)
Dec 11, 2008 0.9044 0.9044 0.8645 0.8733 296,089 -0.01(-1.50%)
Dec 10, 2008 0.8955 0.9487 0.8822 0.8866 228,038 -0.03(-2.91%)
Dec 09, 2008 0.9664 1.002 0.7935 0.9132 338,692 -0.04(-4.19%)
Dec 08, 2008 1.020 1.055 0.9398 0.9531 354,837 -0.08(-7.33%)
Dec 05, 2008 0.9753 1.060 0.9576 1.028 215,681 +0.03(+3.11%)
Dec 04, 2008 0.9797 1.042 0.9177 0.9975 307,471 -0.02(-2.17%)
Dec 03, 2008 0.9930 1.117 0.9354 1.020 425,373 -0.08(-6.88%)
Dec 02, 2008 1.064 1.095 0.9132 1.095 458,512 +0.03(+2.49%)
Dec 01, 2008 1.161 1.161 1.068 1.068 164,070 -0.12(-10.07%)
Nov 28, 2008 1.126 1.188 1.060 1.188 204,535 +0.01(+1.13%)
Nov 26, 2008 0.9354 1.210 0.9310 1.175 345,076 +0.20(+21.00%)
Nov 25, 2008 0.9132 1.082 0.8822 0.9709 477,131 +0.06(+6.83%)
Nov 24, 2008 0.9709 1.095 0.9088 0.9088 276,701 -0.06(-6.39%)
Nov 21, 2008 0.9354 1.020 0.8866 0.9709 225,931 +0.03(+3.30%)
Nov 20, 2008 0.9842 1.286 0.8955 0.9398 262,101 -0.04(-3.64%)
Nov 19, 2008 1.028 1.033 0.9576 0.9753 181,640 -0.08(-7.56%)
Nov 18, 2008 1.064 1.077 0.9531 1.055 141,907 +0.06(+5.78%)
Nov 17, 2008 1.068 1.068 0.9709 0.9975 94,984 -0.04(-4.26%)
Nov 14, 2008 1.184 1.206 1.042 1.042 187,351 -0.12(-9.96%)
Nov 13, 2008 0.9398 1.175 0.9398 1.157 205,688 +0.20(+21.39%)
Nov 12, 2008 1.028 1.073 0.9088 0.9531 218,185 -0.11(-10.04%)
Nov 11, 2008 1.148 1.250 1.060 1.060 76,521 -0.08(-7.00%)
Nov 10, 2008 1.294 1.405 1.119 1.139 113,589 -0.13(-10.45%)
Nov 07, 2008 1.330 1.414 1.255 1.272 162,843 -0.06(-4.33%)
Nov 06, 2008 1.614 1.614 1.330 1.330 76,793 -0.31(-18.92%)
Nov 05, 2008 1.751 1.751 1.507 1.640 162,310 -0.08(-4.39%)
Nov 04, 2008 1.671 1.733 1.596 1.716 178,148 +0.08(+5.02%)
Nov 03, 2008 1.640 1.826 1.459 1.634 280,019 +0.13(+8.38%)
Oct 31, 2008 0.9975 1.507 0.9975 1.507 699,316 +0.54(+55.96%)
Oct 30, 2008 1.091 1.104 0.9132 0.9664 234,595 -0.08(-7.63%)
Oct 29, 2008 1.130 1.153 1.046 1.046 179,429 -0.06(-5.60%)
Oct 28, 2008 1.241 1.263 1.108 1.108 207,111 -0.09(-7.41%)
Oct 27, 2008 1.294 1.339 1.135 1.197 201,143 -0.18(-13.18%)
Oct 24, 2008 1.441 1.467 1.317 1.379 162,552 -0.06(-4.31%)
Oct 23, 2008 1.565 1.565 1.405 1.441 143,987 -0.09(-6.00%)
Oct 22, 2008 1.605 1.662 1.516 1.533 115,175 -0.14(-8.29%)
Oct 21, 2008 1.769 1.773 1.654 1.671 84,869 -0.08(-4.56%)
Oct 20, 2008 1.818 1.884 1.733 1.751 118,398 -0.07(-3.66%)
Oct 17, 2008 1.693 2.123 1.521 1.818 225,038 +0.16(+9.33%)
Oct 16, 2008 1.769 1.769 1.627 1.662 280,759 -0.06(-3.60%)
Oct 15, 2008 1.769 1.778 1.636 1.724 110,174 -0.04(-2.51%)
Oct 14, 2008 1.884 1.968 1.716 1.769 280,917 -0.00(-0.25%)
Oct 13, 2008 1.698 1.818 1.693 1.773 118,344 +0.18(+11.11%)
Oct 10, 2008 1.512 1.857 1.494 1.596 477,084 -0.08(-4.51%)
Oct 09, 2008 1.795 1.993 1.450 1.671 518,826 -0.12(-6.91%)
Oct 08, 2008 1.995 2.394 1.782 1.795 240,174 -0.18(-8.99%)
Oct 07, 2008 2.221 2.478 1.973 1.973 207,114 -0.28(-12.40%)
Oct 06, 2008 4.469 4.469 2.106 2.252 618,964 -0.53(-19.11%)
Oct 03, 2008 3.010 3.156 2.784 2.784 284,882 -0.18(-6.13%)
Oct 02, 2008 3.041 3.054 2.948 2.966 72,733 -0.16(-4.97%)
Oct 01, 2008 3.121 3.263 3.059 3.121 115,200 +0.01(+0.43%)
Sep 30, 2008 3.329 3.334 3.108 3.108 91,325 -0.19(-5.65%)
Sep 29, 2008 3.205 3.351 2.997 3.294 134,689 -0.04(-1.33%)
Sep 26, 2008 3.547 3.547 3.170 3.338 291,521 -0.20(-5.76%)
Sep 25, 2008 3.547 3.591 3.481 3.542 199,625 +0.03(+0.76%)
Sep 24, 2008 3.502 3.594 3.480 3.515 96,303 -0.02(-0.50%)
Sep 23, 2008 3.605 3.635 3.471 3.533 124,838 -0.12(-3.39%)
Sep 22, 2008 3.662 3.733 3.458 3.657 130,778 -0.08(-2.25%)
Sep 19, 2008 3.985 4.008 3.343 3.742 416,373 +0.39(+11.64%)
Sep 18, 2008 3.245 3.507 3.085 3.351 506,902 +0.08(+2.30%)
Sep 17, 2008 3.108 3.440 3.108 3.276 273,062 +0.08(+2.35%)
Sep 16, 2008 3.170 3.307 3.125 3.201 328,869 -0.08(-2.56%)
Sep 15, 2008 3.547 3.547 3.156 3.285 301,595 -0.37(-10.18%)
Sep 12, 2008 3.697 3.759 3.547 3.657 167,762 -0.01(-0.36%)
Sep 11, 2008 3.737 3.848 3.445 3.671 456,699 -0.19(-4.83%)
Sep 10, 2008 3.786 3.888 3.768 3.857 251,660 +0.09(+2.47%)
Sep 09, 2008 3.821 3.919 3.724 3.764 338,974 -0.10(-2.53%)
Sep 08, 2008 3.724 3.959 3.724 3.861 194,473 +0.16(+4.19%)
Sep 05, 2008 3.728 3.786 3.631 3.706 311,179 -0.08(-1.99%)
Sep 04, 2008 3.861 4.092 3.680 3.781 319,336 -0.13(-3.40%)
Sep 03, 2008 3.826 3.937 3.693 3.914 297,922 +0.05(+1.38%)
Sep 02, 2008 3.711 3.879 3.680 3.861 248,242 +0.19(+5.19%)
Aug 29, 2008 3.759 3.901 3.662 3.671 317,144 -0.13(-3.50%)
Aug 28, 2008 3.981 3.981 3.764 3.804 355,189 -0.18(-4.45%)
Aug 27, 2008 3.693 4.030 3.653 3.981 466,470 +0.27(+7.42%)
Aug 26, 2008 3.542 3.742 3.427 3.706 213,714 +0.17(+4.76%)
Aug 25, 2008 3.640 3.640 3.422 3.538 215,061 -0.10(-2.68%)
Aug 22, 2008 3.467 3.728 3.382 3.635 165,116 +0.18(+5.26%)
Aug 21, 2008 3.360 3.462 3.334 3.453 190,480 +0.03(+0.91%)
Aug 20, 2008 3.414 3.449 3.312 3.422 130,996 +0.05(+1.58%)
Aug 19, 2008 3.405 3.427 3.276 3.369 251,894 +0.00(+0.00%)
Aug 18, 2008 3.360 3.418 3.285 3.369 425,283 -0.04(-1.17%)
Aug 15, 2008 3.427 3.493 3.382 3.409 279,484 -0.02(-0.65%)
Aug 14, 2008 3.431 3.453 3.329 3.431 180,611 -0.06(-1.78%)
Aug 13, 2008 3.666 3.724 3.417 3.493 342,498 -0.23(-6.19%)
Aug 12, 2008 3.382 3.728 3.214 3.724 696,997 +0.31(+8.95%)
Aug 11, 2008 3.653 3.755 3.414 3.418 387,899 -0.19(-5.28%)
Aug 08, 2008 3.533 3.675 3.493 3.609 194,939 +0.02(+0.62%)
Aug 07, 2008 3.515 3.680 3.515 3.586 156,874 -0.00(-0.12%)
Aug 06, 2008 3.440 3.715 3.436 3.591 172,682 +0.11(+3.18%)
Aug 05, 2008 3.489 3.551 3.374 3.480 295,466 +0.06(+1.82%)
Aug 04, 2008 3.538 3.578 3.391 3.418 229,093 -0.10(-2.77%)
Aug 01, 2008 3.547 3.653 3.356 3.515 392,176 -0.03(-0.87%)
Jul 31, 2008 3.591 3.759 3.547 3.547 340,301 -0.12(-3.38%)
Jul 30, 2008 3.702 3.781 3.507 3.671 232,664 -0.00(-0.12%)
Jul 29, 2008 3.675 3.711 3.422 3.675 252,366 +0.24(+6.97%)
Jul 28, 2008 3.715 3.750 3.369 3.436 334,770 -0.32(-8.50%)
Jul 25, 2008 3.773 3.937 3.662 3.755 468,555 +0.01(+0.24%)
Jul 24, 2008 4.039 4.039 3.711 3.746 609,238 -0.35(-8.65%)
Jul 23, 2008 3.852 4.318 3.821 4.101 450,784 +0.27(+7.18%)
Jul 22, 2008 3.675 3.883 3.573 3.826 200,608 +0.15(+4.10%)
Jul 21, 2008 3.883 3.883 3.648 3.675 211,580 -0.19(-4.82%)
Jul 18, 2008 4.008 4.056 3.817 3.861 214,336 -0.07(-1.80%)
Jul 17, 2008 3.613 4.034 3.511 3.932 408,726 +0.27(+7.26%)
Jul 16, 2008 3.347 3.768 3.347 3.666 331,088 +0.26(+7.54%)
Jul 15, 2008 3.480 3.666 3.267 3.409 269,530 -0.12(-3.51%)
Jul 14, 2008 3.578 3.759 3.343 3.533 381,335 -0.11(-2.92%)
Jul 11, 2008 3.728 3.768 3.440 3.640 525,207 -0.14(-3.64%)
Jul 10, 2008 4.438 4.438 3.746 3.777 447,770 -0.39(-9.27%)
Jul 09, 2008 4.353 4.411 4.163 4.163 219,786 -0.15(-3.49%)
Jul 08, 2008 4.269 4.393 3.914 4.313 245,553 +0.08(+1.99%)
Jul 07, 2008 4.149 4.265 3.879 4.229 314,328 +0.10(+2.36%)
Jul 04, 2008 4.043 4.163 3.733 4.132 316,327 +0.00(+0.00%)
Jul 03, 2008 4.043 4.163 3.733 4.132 316,327 +0.10(+2.42%)
Jul 02, 2008 3.897 4.212 3.870 4.034 406,775 +0.04(+1.00%)
Jul 01, 2008 3.990 4.039 3.746 3.994 461,197 -0.02(-0.55%)
Jun 30, 2008 3.990 4.118 3.795 4.016 588,659 +0.07(+1.80%)
Jun 27, 2008 3.813 4.158 3.653 3.946 3,957,901 +0.13(+3.49%)
Jun 26, 2008 3.875 3.963 3.697 3.813 398,593 -0.10(-2.49%)
Jun 25, 2008 4.065 4.065 3.897 3.910 594,160 -0.23(-5.67%)
Jun 24, 2008 4.287 4.376 3.990 4.145 760,834 -0.23(-5.36%)
Jun 23, 2008 4.309 4.695 4.118 4.380 346,351 +0.09(+2.07%)
Jun 20, 2008 4.114 4.407 4.087 4.291 568,134 +0.16(+3.97%)
Jun 19, 2008 4.238 4.274 4.047 4.127 482,274 -0.08(-2.00%)
Jun 18, 2008 4.229 4.256 4.061 4.212 341,072 -0.08(-1.76%)
Jun 17, 2008 4.469 4.535 4.074 4.287 432,526 -0.19(-4.26%)
Jun 16, 2008 4.766 4.837 3.990 4.477 1,083,888 -0.13(-2.88%)
Jun 13, 2008 3.990 4.712 3.990 4.610 1,073,473 +0.70(+18.05%)
Jun 12, 2008 3.396 4.039 3.396 3.906 895,848 +0.52(+15.31%)
Jun 11, 2008 3.325 3.418 3.187 3.387 805,896 +0.05(+1.60%)
Jun 10, 2008 3.276 3.378 3.227 3.334 434,529 +0.04(+1.21%)
Jun 09, 2008 3.480 3.480 3.281 3.294 328,262 -0.12(-3.63%)
Jun 06, 2008 3.484 3.524 3.396 3.418 448,716 -0.07(-1.91%)
Jun 05, 2008 3.343 3.498 3.343 3.484 264,423 +0.14(+4.24%)
Jun 04, 2008 3.258 3.538 3.258 3.343 528,859 +0.08(+2.31%)
Jun 03, 2008 3.396 3.422 3.210 3.267 450,917 -0.12(-3.66%)
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.