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 (%)
Aug 31, 2005 13.68 13.78 13.57 13.69 298,850 +0.05(+0.36%)
Aug 30, 2005 13.74 13.95 13.49 13.65 310,609 -0.05(-0.36%)
Aug 29, 2005 13.23 13.72 13.23 13.69 141,190 +0.39(+2.90%)
Aug 26, 2005 13.74 13.74 13.08 13.31 223,138 -0.34(-2.50%)
Aug 25, 2005 13.81 13.84 13.57 13.65 190,338 -0.06(-0.42%)
Aug 24, 2005 13.46 13.77 13.35 13.71 435,774 +0.33(+2.45%)
Aug 23, 2005 13.12 13.52 13.06 13.38 473,341 +0.31(+2.34%)
Aug 22, 2005 13.08 13.08 12.97 13.07 207,319 +0.10(+0.75%)
Aug 19, 2005 12.83 12.99 12.76 12.98 154,679 +0.14(+1.11%)
Aug 18, 2005 12.83 13.06 12.71 12.83 297,126 -0.03(-0.21%)
Aug 17, 2005 12.75 13.18 12.65 12.86 518,298 +0.16(+1.26%)
Aug 16, 2005 12.71 12.98 12.62 12.70 404,124 -0.05(-0.38%)
Aug 15, 2005 12.47 12.83 12.21 12.75 427,600 +0.31(+2.50%)
Aug 12, 2005 12.09 12.46 11.81 12.44 403,371 +0.35(+2.90%)
Aug 11, 2005 11.50 12.19 11.45 12.09 351,746 +0.56(+4.88%)
Aug 10, 2005 11.26 11.86 11.26 11.53 416,136 +0.34(+3.01%)
Aug 09, 2005 11.42 12.15 10.99 11.19 863,598 +0.31(+2.81%)
Aug 08, 2005 10.75 10.95 10.73 10.88 143,403 +0.13(+1.24%)
Aug 05, 2005 11.11 11.16 10.73 10.75 316,149 -0.33(-3.00%)
Aug 04, 2005 11.30 11.33 11.08 11.08 134,012 -0.27(-2.34%)
Aug 03, 2005 11.21 11.52 11.08 11.35 191,459 +0.05(+0.43%)
Aug 02, 2005 11.44 11.50 11.11 11.30 228,742 -0.23(-1.96%)
Aug 01, 2005 11.85 11.89 11.41 11.53 214,889 -0.33(-2.80%)
Jul 29, 2005 11.86 11.89 11.76 11.86 193,487 +0.04(+0.37%)
Jul 28, 2005 11.67 11.82 11.42 11.81 197,549 +0.09(+0.79%)
Jul 27, 2005 11.87 11.87 11.56 11.72 151,039 -0.09(-0.75%)
Jul 26, 2005 11.58 11.84 11.58 11.81 123,309 +0.12(+1.06%)
Jul 25, 2005 11.99 12.12 11.57 11.69 228,214 -0.39(-3.23%)
Jul 22, 2005 11.87 12.08 11.53 12.08 265,535 +0.32(+2.72%)
Jul 21, 2005 11.73 11.94 11.64 11.76 163,368 +0.03(+0.23%)
Jul 20, 2005 11.83 11.89 11.42 11.73 368,015 -0.16(-1.31%)
Jul 19, 2005 11.85 11.90 11.75 11.89 280,892 +0.01(+0.07%)
Jul 18, 2005 12.08 12.08 11.64 11.88 207,136 -0.20(-1.69%)
Jul 15, 2005 11.97 12.14 11.97 12.08 175,671 +0.15(+1.26%)
Jul 14, 2005 11.84 12.18 11.84 11.93 199,787 +0.09(+0.75%)
Jul 13, 2005 11.84 12.38 11.78 11.84 400,926 -0.10(-0.82%)
Jul 12, 2005 12.58 12.58 11.69 11.94 487,609 -0.58(-4.60%)
Jul 11, 2005 12.55 12.60 12.35 12.51 188,080 -0.09(-0.74%)
Jul 08, 2005 12.60 12.75 12.47 12.61 130,304 +0.00(+0.03%)
Jul 07, 2005 12.33 12.60 12.29 12.60 110,178 +0.05(+0.39%)
Jul 06, 2005 12.69 12.69 12.55 12.55 224,307 -0.04(-0.35%)
Jul 05, 2005 12.43 12.69 12.39 12.60 182,262 +0.22(+1.79%)
Jul 01, 2005 12.32 12.43 12.25 12.38 137,148 +0.06(+0.50%)
Jun 30, 2005 12.42 12.54 12.15 12.32 257,094 -0.22(-1.73%)
Jun 29, 2005 12.59 12.69 12.42 12.53 226,508 -0.04(-0.28%)
Jun 28, 2005 12.28 12.74 12.06 12.57 269,690 +0.40(+3.32%)
Jun 27, 2005 11.69 12.28 11.69 12.16 208,061 +0.23(+1.93%)
Jun 24, 2005 12.65 12.68 11.17 11.93 1,221,406 -0.77(-6.04%)
Jun 23, 2005 13.07 13.13 12.67 12.70 189,289 -0.38(-2.88%)
Jun 22, 2005 12.93 13.09 12.86 13.08 226,716 +0.18(+1.37%)
Jun 21, 2005 12.99 13.14 12.86 12.90 376,101 -0.13(-0.99%)
Jun 20, 2005 12.90 13.13 12.83 13.03 316,814 +0.16(+1.21%)
Jun 17, 2005 13.08 13.08 12.63 12.87 535,719 -0.12(-0.92%)
Jun 16, 2005 12.24 13.03 12.20 12.99 767,051 +0.91(+7.56%)
Jun 15, 2005 12.25 12.25 11.97 12.08 159,613 +0.14(+1.15%)
Jun 14, 2005 11.62 12.01 11.62 11.94 139,521 +0.06(+0.48%)
Jun 13, 2005 11.72 12.16 11.72 11.89 281,248 +0.11(+0.94%)
Jun 10, 2005 11.61 11.90 11.61 11.77 171,708 +0.11(+0.91%)
Jun 09, 2005 11.86 11.86 11.52 11.67 161,598 -0.19(-1.61%)
Jun 08, 2005 11.45 11.92 11.45 11.86 253,557 +0.09(+0.75%)
Jun 07, 2005 11.70 12.27 11.36 11.77 359,481 +0.08(+0.72%)
Jun 06, 2005 11.87 12.10 10.80 11.69 963,484 -0.44(-3.62%)
Jun 03, 2005 12.27 12.27 11.99 12.12 127,378 -0.13(-1.05%)
Jun 02, 2005 12.24 12.31 12.13 12.25 328,636 -0.02(-0.14%)
Jun 01, 2005 12.05 12.49 12.05 12.27 307,354 -0.11(-0.86%)
May 31, 2005 12.29 12.50 12.29 12.38 617,327 +0.37(+3.10%)
May 27, 2005 12.00 12.18 11.77 12.01 135,878 +0.12(+1.04%)
May 26, 2005 11.72 11.93 11.72 11.88 179,950 +0.09(+0.79%)
May 25, 2005 11.98 11.98 11.75 11.79 155,787 -0.17(-1.45%)
May 24, 2005 12.15 12.21 11.78 11.96 316,704 -0.07(-0.55%)
May 23, 2005 11.87 12.03 11.79 12.03 460,700 +0.28(+2.38%)
May 20, 2005 11.66 11.86 11.59 11.75 258,740 -0.04(-0.34%)
May 19, 2005 11.86 11.86 11.73 11.79 336,448 -0.04(-0.34%)
May 18, 2005 11.79 11.95 11.68 11.83 368,134 +0.04(+0.30%)
May 17, 2005 11.75 11.83 11.57 11.79 384,468 +0.10(+0.83%)
May 16, 2005 11.57 11.85 11.45 11.69 430,604 +0.27(+2.37%)
May 13, 2005 11.42 11.63 11.27 11.42 731,778 +0.39(+3.49%)
May 12, 2005 11.53 11.70 10.93 11.04 520,560 -0.56(-4.85%)
May 11, 2005 11.06 11.64 10.99 11.60 853,616 +0.60(+5.44%)
May 10, 2005 11.01 11.26 10.86 11.00 695,785 -0.24(-2.17%)
May 09, 2005 10.91 11.26 10.37 11.25 1,074,951 +1.01(+9.87%)
May 06, 2005 9.939 10.39 9.886 10.24 402,884 +0.37(+3.73%)
May 05, 2005 9.536 9.868 9.465 9.868 195,154 +0.40(+4.26%)
May 04, 2005 9.465 9.465 9.323 9.465 416,323 +0.12(+1.23%)
May 03, 2005 9.358 9.443 9.287 9.350 855,775 +0.04(+0.38%)
May 02, 2005 9.478 9.567 9.106 9.314 125,946 +0.05(+0.53%)
Apr 29, 2005 9.305 9.562 9.159 9.265 125,562 +0.08(+0.82%)
Apr 28, 2005 8.995 9.505 8.964 9.190 117,370 +0.08(+0.88%)
Apr 27, 2005 9.084 9.248 8.866 9.110 161,268 +0.07(+0.74%)
Apr 26, 2005 9.531 9.655 8.911 9.044 232,060 -0.35(-3.77%)
Apr 25, 2005 9.713 9.864 9.265 9.398 302,908 -0.31(-3.20%)
Apr 22, 2005 9.345 9.877 9.314 9.709 367,586 +0.44(+4.78%)
Apr 21, 2005 9.044 9.274 8.884 9.265 104,713 +0.22(+2.45%)
Apr 20, 2005 9.026 9.044 8.844 9.044 91,878 +0.02(+0.20%)
Apr 19, 2005 8.946 9.128 8.831 9.026 334,104 +0.17(+1.90%)
Apr 18, 2005 8.733 9.004 8.649 8.857 159,227 +0.27(+3.15%)
Apr 15, 2005 8.964 8.964 8.450 8.587 183,972 -0.36(-4.01%)
Apr 14, 2005 9.305 9.305 8.866 8.946 190,482 -0.27(-2.89%)
Apr 13, 2005 8.999 9.345 8.964 9.212 153,497 +0.22(+2.42%)
Apr 12, 2005 9.066 9.066 8.689 8.995 201,707 -0.03(-0.34%)
Apr 11, 2005 9.314 9.358 8.964 9.026 115,145 -0.15(-1.64%)
Apr 08, 2005 10.03 10.03 9.092 9.177 332,388 -0.82(-8.24%)
Apr 07, 2005 9.828 10.01 9.749 10.00 68,524 +0.27(+2.78%)
Apr 06, 2005 9.882 9.983 9.691 9.731 94,393 -0.01(-0.14%)
Apr 05, 2005 9.638 9.793 9.474 9.744 182,420 +0.18(+1.85%)
Apr 04, 2005 9.044 9.607 9.030 9.567 95,451 +0.54(+5.94%)
Apr 01, 2005 9.451 9.514 8.871 9.030 208,456 -0.35(-3.78%)
Mar 31, 2005 9.270 9.394 9.146 9.385 218,613 +0.08(+0.91%)
Mar 30, 2005 9.106 9.350 9.106 9.301 129,814 +0.01(+0.14%)
Mar 29, 2005 9.447 9.753 9.092 9.287 120,683 -0.18(-1.92%)
Mar 28, 2005 9.553 9.576 9.327 9.469 101,462 -0.08(-0.88%)
Mar 24, 2005 9.527 9.642 9.403 9.553 95,611 +0.11(+1.13%)
Mar 23, 2005 9.753 9.784 9.292 9.447 183,674 -0.29(-2.96%)
Mar 22, 2005 9.434 9.948 9.434 9.735 135,970 +0.04(+0.41%)
Mar 21, 2005 9.722 9.784 9.474 9.695 149,895 -0.09(-0.91%)
Mar 18, 2005 9.970 9.970 9.762 9.784 173,111 -0.04(-0.45%)
Mar 17, 2005 9.824 9.921 9.802 9.828 118,768 -0.14(-1.42%)
Mar 16, 2005 9.926 10.08 9.864 9.970 230,833 -0.04(-0.40%)
Mar 15, 2005 10.11 10.19 9.961 10.01 252,427 -0.10(-1.01%)
Mar 14, 2005 10.17 10.22 10.07 10.11 316,352 +0.14(+1.38%)
Mar 11, 2005 10.20 10.20 9.899 9.975 428,141 +0.06(+0.58%)
Mar 10, 2005 9.775 10.01 9.726 9.917 655,200 -0.11(-1.11%)
Mar 09, 2005 10.41 10.41 9.975 10.03 299,398 -0.11(-1.05%)
Mar 08, 2005 10.53 10.53 10.02 10.13 214,747 -0.07(-0.69%)
Mar 07, 2005 10.35 10.75 10.20 10.21 448,698 +0.13(+1.32%)
Mar 04, 2005 10.07 10.30 9.952 10.07 308,179 +0.16(+1.61%)
Mar 03, 2005 9.828 10.13 9.682 9.913 333,373 +0.19(+1.91%)
Mar 02, 2005 9.323 9.864 9.323 9.726 398,422 +0.28(+2.96%)
Mar 01, 2005 9.624 9.624 9.159 9.447 464,456 +0.08(+0.80%)
Feb 28, 2005 9.611 9.678 9.314 9.372 462,135 -0.11(-1.17%)
Feb 25, 2005 9.709 9.709 9.319 9.483 413,616 -0.19(-1.97%)
Feb 24, 2005 9.598 9.788 9.580 9.673 225,895 -0.18(-1.85%)
Feb 23, 2005 9.797 9.890 9.686 9.855 253,038 +0.04(+0.41%)
Feb 22, 2005 10.44 10.44 9.753 9.815 295,556 -0.40(-3.95%)
Feb 18, 2005 10.40 10.41 10.15 10.22 255,429 +0.02(+0.17%)
Feb 17, 2005 10.24 10.46 10.05 10.20 185,017 -0.39(-3.64%)
Feb 16, 2005 10.15 10.68 10.15 10.59 307,261 +0.35(+3.38%)
Feb 15, 2005 10.76 10.76 9.930 10.24 712,200 -0.43(-4.03%)
Feb 14, 2005 10.81 11.01 10.64 10.67 434,333 -0.42(-3.80%)
Feb 11, 2005 9.979 11.25 9.540 11.09 1,030,492 +1.19(+12.00%)
Feb 10, 2005 11.35 11.41 9.806 9.904 1,075,555 -1.61(-14.01%)
Feb 09, 2005 12.63 12.63 10.79 11.52 1,775,061 -1.09(-8.65%)
Feb 08, 2005 12.00 12.96 11.89 12.61 838,954 +0.69(+5.76%)
Feb 07, 2005 11.94 12.08 11.89 11.92 309,860 +0.04(+0.30%)
Feb 04, 2005 12.08 12.09 11.84 11.89 204,055 -0.19(-1.58%)
Feb 03, 2005 12.04 12.08 11.77 12.08 235,797 +0.15(+1.26%)
Feb 02, 2005 12.08 12.08 11.53 11.93 363,898 +0.00(+0.00%)
Feb 01, 2005 11.47 12.02 11.47 11.93 588,365 +0.59(+5.24%)
Jan 31, 2005 11.44 11.47 11.22 11.33 265,201 +0.03(+0.24%)
Jan 28, 2005 11.22 11.41 11.13 11.30 260,211 +0.16(+1.47%)
Jan 27, 2005 11.07 11.24 10.95 11.14 207,725 +0.20(+1.78%)
Jan 26, 2005 10.78 10.97 10.78 10.95 209,112 +0.10(+0.90%)
Jan 25, 2005 10.99 11.10 10.75 10.85 303,386 -0.19(-1.73%)
Jan 24, 2005 11.50 11.63 11.04 11.04 180,065 -0.37(-3.23%)
Jan 21, 2005 11.39 11.74 11.19 11.41 151,736 +0.03(+0.23%)
Jan 20, 2005 11.79 11.81 11.19 11.38 233,413 -0.40(-3.42%)
Jan 19, 2005 12.08 12.11 11.70 11.78 295,872 -0.18(-1.52%)
Jan 18, 2005 11.64 12.30 11.31 11.97 635,073 +0.44(+3.81%)
Jan 14, 2005 10.81 11.53 10.81 11.53 215,870 +0.71(+6.56%)
Jan 13, 2005 10.75 11.11 10.73 10.82 148,814 -0.02(-0.20%)
Jan 12, 2005 11.05 11.30 10.64 10.84 467,765 -0.23(-2.04%)
Jan 11, 2005 11.38 11.44 10.95 11.07 293,226 -0.32(-2.84%)
Jan 10, 2005 11.53 11.78 11.36 11.39 363,821 -0.07(-0.62%)
Jan 07, 2005 11.34 11.70 11.10 11.46 538,559 +0.30(+2.70%)
Jan 06, 2005 10.68 11.20 10.54 11.16 335,022 +0.47(+4.35%)
Jan 05, 2005 10.79 10.95 10.45 10.69 497,297 -0.23(-2.15%)
Jan 04, 2005 12.12 12.19 10.86 10.93 756,417 -0.89(-7.54%)
Jan 03, 2005 12.01 12.08 11.75 11.82 294,478 -0.08(-0.67%)
Dec 31, 2004 12.03 12.03 11.65 11.90 271,138 +0.14(+1.21%)
Dec 30, 2004 12.30 12.30 11.70 11.76 269,785 -0.19(-1.60%)
Dec 29, 2004 12.07 12.07 11.89 11.95 303,846 +0.00(+0.00%)
Dec 28, 2004 11.57 11.95 11.53 11.95 298,432 +0.30(+2.55%)
Dec 27, 2004 12.41 12.41 11.53 11.65 385,954 -0.41(-3.42%)
Dec 23, 2004 12.48 12.54 12.02 12.06 481,372 -0.00(-0.04%)
Dec 22, 2004 11.85 12.25 11.69 12.07 491,748 +0.48(+4.17%)
Dec 21, 2004 11.46 11.84 11.34 11.58 400,842 +0.38(+3.36%)
Dec 20, 2004 10.98 11.44 10.98 11.21 322,794 +0.15(+1.32%)
Dec 17, 2004 11.07 11.20 10.91 11.06 326,178 -0.16(-1.38%)
Dec 16, 2004 11.08 11.34 10.88 11.22 294,372 +0.07(+0.64%)
Dec 15, 2004 11.44 11.44 11.09 11.14 266,852 -0.06(-0.51%)
Dec 14, 2004 11.52 11.53 11.11 11.20 309,260 -0.01(-0.08%)
Dec 13, 2004 11.42 11.47 11.08 11.21 324,599 +0.28(+2.55%)
Dec 10, 2004 10.82 10.97 10.60 10.93 262,566 +0.23(+2.15%)
Dec 09, 2004 11.27 11.27 10.51 10.70 493,553 -0.47(-4.21%)
Dec 08, 2004 11.30 11.61 11.06 11.17 643,784 +0.14(+1.29%)
Dec 07, 2004 11.11 11.98 10.97 11.03 1,255,763 +0.05(+0.48%)
Dec 06, 2004 10.91 11.30 10.54 10.98 760,405 +0.61(+5.86%)
Dec 03, 2004 10.92 10.93 10.24 10.37 488,816 -0.27(-2.54%)
Dec 02, 2004 10.64 10.77 10.50 10.64 761,984 +0.22(+2.13%)
Dec 01, 2004 10.17 10.57 9.842 10.42 981,467 +0.68(+7.01%)
Nov 30, 2004 9.327 9.873 9.154 9.735 607,241 +0.52(+5.68%)
Nov 29, 2004 9.239 9.518 9.186 9.212 728,599 +0.09(+1.02%)
Nov 26, 2004 9.123 9.154 8.880 9.119 81,431 +0.03(+0.34%)
Nov 24, 2004 8.968 9.101 8.671 9.088 431,069 +0.46(+5.29%)
Nov 23, 2004 8.822 9.438 8.250 8.631 593,933 -0.01(-0.15%)
Nov 22, 2004 8.294 8.645 8.201 8.645 406,256 +0.54(+6.62%)
Nov 19, 2004 8.051 8.303 7.958 8.108 143,464 -0.10(-1.24%)
Nov 18, 2004 8.357 8.357 8.086 8.210 100,605 -0.10(-1.17%)
Nov 17, 2004 8.237 8.565 7.904 8.308 115,042 -0.01(-0.11%)
Nov 16, 2004 8.361 8.512 8.317 8.317 35,866 -0.24(-2.85%)
Nov 15, 2004 8.467 8.587 8.467 8.560 94,063 +0.12(+1.36%)
Nov 12, 2004 8.423 8.600 8.423 8.445 99,703 -0.14(-1.65%)
Nov 11, 2004 8.467 8.596 8.245 8.587 73,311 +0.18(+2.11%)
Nov 10, 2004 8.210 8.423 8.188 8.410 49,851 +0.23(+2.87%)
Nov 09, 2004 8.268 8.432 7.891 8.175 115,718 -0.21(-2.54%)
Nov 08, 2004 8.153 8.405 8.153 8.388 29,324 +0.12(+1.50%)
Nov 05, 2004 8.286 8.556 8.157 8.263 74,890 -0.16(-1.89%)
Nov 04, 2004 8.450 8.467 8.294 8.423 181,134 +0.00(+0.00%)
Nov 03, 2004 8.427 8.534 8.379 8.423 113,688 +0.06(+0.74%)
Nov 02, 2004 8.135 8.498 8.104 8.361 433,776 +0.08(+1.02%)
Nov 01, 2004 7.971 8.277 7.918 8.277 213,166 +0.26(+3.29%)
Oct 29, 2004 8.042 8.130 7.966 8.013 182,262 -0.06(-0.80%)
Oct 28, 2004 7.767 8.091 7.674 8.077 119,553 +0.21(+2.65%)
Oct 27, 2004 7.785 7.869 7.714 7.869 102,410 +0.12(+1.60%)
Oct 26, 2004 7.541 7.745 7.541 7.745 250,385 +0.03(+0.40%)
Oct 25, 2004 7.692 7.891 7.501 7.714 97,672 +0.20(+2.65%)
Oct 22, 2004 7.692 7.692 7.514 7.514 204,820 -0.11(-1.45%)
Oct 21, 2004 7.483 7.625 7.403 7.625 40,151 +0.14(+1.84%)
Oct 20, 2004 7.288 7.554 7.288 7.488 138,952 +0.04(+0.48%)
Oct 19, 2004 7.913 7.913 7.341 7.452 61,355 -0.21(-2.78%)
Oct 18, 2004 7.913 7.913 7.665 7.665 43,986 -0.16(-2.07%)
Oct 15, 2004 7.647 7.900 7.638 7.827 94,740 +0.20(+2.65%)
Oct 14, 2004 7.614 7.669 7.528 7.625 61,130 -0.01(-0.12%)
Oct 13, 2004 7.470 7.634 7.363 7.634 41,279 +0.27(+3.61%)
Oct 12, 2004 7.492 7.598 7.293 7.368 45,791 -0.05(-0.66%)
Oct 11, 2004 7.559 7.665 7.372 7.417 105,116 -0.18(-2.39%)
Oct 08, 2004 7.488 7.727 7.457 7.598 89,326 -0.16(-2.11%)
Oct 07, 2004 7.629 7.825 7.629 7.762 18,271 -0.06(-0.74%)
Oct 06, 2004 7.536 7.820 7.528 7.820 94,966 +0.28(+3.76%)
Oct 05, 2004 7.621 7.749 7.479 7.536 216,549 +0.07(+0.89%)
Oct 04, 2004 7.199 7.550 7.191 7.470 284,221 +0.29(+4.08%)
Oct 01, 2004 7.044 7.217 7.013 7.177 118,425 +0.00(+0.00%)
Sep 30, 2004 7.262 7.306 6.996 7.177 66,318 -0.06(-0.86%)
Sep 29, 2004 7.355 7.408 7.146 7.239 54,588 -0.08(-1.03%)
Sep 28, 2004 7.359 7.536 7.168 7.315 140,080 -0.07(-0.90%)
Sep 27, 2004 7.536 7.536 7.359 7.381 36,768 -0.07(-0.89%)
Sep 24, 2004 7.536 7.758 7.448 7.448 35,640 -0.10(-1.35%)
Sep 23, 2004 7.594 7.705 7.550 7.550 66,769 -0.20(-2.57%)
Sep 22, 2004 7.816 7.816 7.669 7.749 39,024 -0.03(-0.40%)
Sep 21, 2004 7.523 7.780 7.523 7.780 116,621 +0.25(+3.30%)
Sep 20, 2004 7.474 7.656 7.474 7.532 46,242 -0.04(-0.59%)
Sep 17, 2004 7.993 7.993 7.448 7.576 126,095 -0.05(-0.64%)
Sep 16, 2004 7.762 7.802 7.590 7.625 39,024 -0.27(-3.37%)
Sep 15, 2004 7.904 7.904 7.798 7.891 103,312 +0.09(+1.14%)
Sep 14, 2004 7.731 7.847 7.731 7.802 133,764 -0.08(-1.01%)
Sep 13, 2004 7.270 7.882 7.270 7.882 114,365 +0.19(+2.48%)
Sep 10, 2004 7.430 7.692 7.350 7.692 108,951 +0.35(+4.71%)
Sep 09, 2004 7.519 7.532 7.306 7.346 121,132 -0.14(-1.84%)
Sep 08, 2004 6.809 7.638 6.809 7.483 641,980 +0.62(+9.04%)
Sep 07, 2004 6.517 6.863 6.472 6.863 171,051 +0.37(+5.67%)
Sep 03, 2004 6.428 6.561 6.428 6.495 154,742 +0.04(+0.69%)
Sep 02, 2004 6.495 6.561 6.428 6.450 290,988 -0.07(-1.02%)
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.