ID Systems Inc (NQ: IDSY )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	8.990	8.990	8.580	8.850	51,200	-0.10(-1.12%)
Apr 29, 2004	8.930	8.950	8.360	8.950	158,100	+0.14(+1.59%)
Apr 28, 2004	8.240	8.840	8.210	8.810	135,800	+0.12(+1.38%)
Apr 27, 2004	8.560	8.940	8.560	8.690	51,800	-0.24(-2.69%)
Apr 26, 2004	9.210	9.210	8.520	8.930	75,900	-0.03(-0.33%)
Apr 23, 2004	8.940	9.150	8.550	8.960	75,300	+0.20(+2.28%)
Apr 22, 2004	9.100	9.290	8.550	8.760	120,900	-0.36(-3.95%)
Apr 21, 2004	8.500	9.740	8.100	9.120	509,100	+0.86(+10.41%)
Apr 20, 2004	8.360	8.371	8.110	8.260	47,600	-0.04(-0.48%)
Apr 19, 2004	8.120	8.710	8.050	8.300	106,200	+0.08(+0.97%)
Apr 16, 2004	8.550	8.740	8.100	8.220	102,400	-0.42(-4.86%)
Apr 15, 2004	8.440	9.450	7.880	8.640	151,800	+0.34(+4.10%)
Apr 14, 2004	9.250	9.450	7.870	8.300	542,100	-1.10(-11.70%)
Apr 13, 2004	9.120	10.87	8.750	9.400	1,811,400	+1.20(+14.63%)
Apr 12, 2004	7.300	8.730	7.240	8.200	378,000	+0.99(+13.73%)
Apr 08, 2004	6.600	7.590	6.500	7.210	81,800	+0.66(+10.08%)
Apr 07, 2004	6.900	6.900	6.530	6.550	15,000	-0.41(-5.89%)
Apr 06, 2004	7.100	7.100	6.601	6.960	24,500	-0.09(-1.28%)
Apr 05, 2004	7.650	7.790	6.830	7.050	64,900	+0.27(+3.98%)
Apr 02, 2004	6.400	6.830	6.350	6.780	7,300	+0.24(+3.67%)
Apr 01, 2004	6.600	6.600	6.430	6.540	4,700	-0.10(-1.51%)
Mar 31, 2004	6.745	6.789	6.360	6.640	18,500	-0.22(-3.21%)
Mar 30, 2004	6.690	7.330	6.300	6.860	65,100	+0.32(+4.89%)
Mar 29, 2004	6.450	6.540	6.350	6.540	500	+0.13(+2.03%)
Mar 26, 2004	6.250	6.490	6.210	6.410	10,100	+0.08(+1.26%)
Mar 25, 2004	6.300	6.360	6.250	6.330	5,000	-0.02(-0.31%)
Mar 24, 2004	6.300	6.350	6.200	6.350	3,800	+0.01(+0.16%)
Mar 23, 2004	6.340	6.530	6.250	6.340	6,300	-0.06(-0.94%)
Mar 22, 2004	6.500	6.500	6.250	6.400	10,100	-0.25(-3.76%)
Mar 19, 2004	6.569	6.650	6.510	6.650	1,800	+0.05(+0.76%)
Mar 18, 2004	6.660	6.660	6.500	6.600	2,300	-0.14(-2.08%)
Mar 17, 2004	6.600	6.740	6.500	6.740	4,400	+0.14(+2.12%)
Mar 16, 2004	6.450	6.600	6.450	6.600	4,000	-0.14(-2.08%)
Mar 15, 2004	6.850	6.900	6.540	6.740	4,900	-0.08(-1.17%)
Mar 12, 2004	6.630	6.940	6.620	6.820	12,200	+0.22(+3.33%)
Mar 11, 2004	6.400	7.050	6.400	6.600	10,100	+0.14(+2.17%)
Mar 10, 2004	6.630	6.640	6.400	6.460	8,900	-0.17(-2.56%)
Mar 09, 2004	6.510	6.700	6.450	6.630	5,000	-0.10(-1.49%)
Mar 08, 2004	7.000	7.001	6.490	6.730	17,400	-0.34(-4.81%)
Mar 05, 2004	7.080	7.350	6.820	7.070	22,400	+0.00(+0.00%)
Mar 04, 2004	7.320	7.320	6.800	7.070	11,200	+0.01(+0.14%)
Mar 03, 2004	6.940	7.500	6.940	7.060	18,100	+0.21(+3.07%)
Mar 02, 2004	6.940	6.940	6.680	6.850	6,900	-0.01(-0.15%)
Mar 01, 2004	6.900	7.030	6.850	6.860	6,400	-0.04(-0.58%)
Feb 27, 2004	6.700	6.900	6.700	6.900	12,200	+0.11(+1.62%)
Feb 26, 2004	6.860	6.870	6.700	6.790	5,200	-0.08(-1.15%)
Feb 25, 2004	6.700	6.950	6.650	6.869	10,800	+0.33(+5.05%)
Feb 24, 2004	6.470	6.689	6.260	6.539	17,600	+0.34(+5.45%)
Feb 23, 2004	6.090	6.380	6.090	6.201	4,700	-0.03(-0.47%)
Feb 20, 2004	6.450	6.450	6.200	6.230	8,400	-0.27(-4.15%)
Feb 19, 2004	6.300	6.559	6.300	6.500	4,000	+0.02(+0.29%)
Feb 18, 2004	6.270	6.800	6.270	6.481	5,600	+0.15(+2.37%)
Feb 17, 2004	6.270	6.490	6.270	6.331	2,700	-0.09(-1.39%)
Feb 13, 2004	6.250	6.420	6.190	6.420	1,800	+0.06(+0.96%)
Feb 12, 2004	6.820	6.820	6.200	6.359	8,900	-0.18(-2.77%)
Feb 11, 2004	6.340	6.801	6.340	6.540	6,000	+0.28(+4.47%)
Feb 10, 2004	6.270	6.400	6.260	6.260	4,400	-0.08(-1.26%)
Feb 09, 2004	6.580	6.586	6.250	6.340	14,300	-0.31(-4.66%)
Feb 06, 2004	6.500	6.900	6.500	6.650	12,600	-0.08(-1.17%)
Feb 05, 2004	6.950	6.950	6.550	6.729	18,600	-0.34(-4.81%)
Feb 04, 2004	7.130	7.130	6.950	7.069	14,700	-0.10(-1.41%)
Feb 03, 2004	7.230	7.350	7.090	7.170	9,000	-0.24(-3.24%)
Feb 02, 2004	7.010	7.410	7.010	7.410	6,700	+0.07(+0.95%)
Jan 30, 2004	7.400	7.470	7.060	7.340	25,800	-0.13(-1.74%)
Jan 29, 2004	7.580	7.580	7.141	7.470	10,500	+0.05(+0.67%)
Jan 28, 2004	7.660	7.750	7.050	7.420	15,700	-0.14(-1.85%)
Jan 27, 2004	7.200	7.560	7.200	7.560	6,300	+0.16(+2.16%)
Jan 26, 2004	7.400	7.400	7.180	7.400	10,100	-0.25(-3.27%)
Jan 23, 2004	7.750	7.751	7.000	7.650	13,500	-0.15(-1.92%)
Jan 22, 2004	8.000	8.500	7.761	7.800	15,900	+0.10(+1.30%)
Jan 21, 2004	8.400	8.490	7.700	7.700	51,400	-0.66(-7.89%)
Jan 20, 2004	6.980	8.360	6.850	8.360	125,100	+1.46(+21.16%)
Jan 16, 2004	6.710	7.200	6.710	6.900	33,700	+0.35(+5.34%)
Jan 15, 2004	6.780	7.100	6.390	6.550	40,824	-0.19(-2.82%)
Jan 14, 2004	6.410	6.750	6.400	6.740	32,016	+0.44(+6.98%)
Jan 13, 2004	6.150	6.340	6.150	6.300	9,790	+0.05(+0.80%)
Jan 12, 2004	6.260	6.379	6.100	6.250	28,200	-0.05(-0.79%)
Jan 09, 2004	6.310	6.640	6.250	6.300	19,100	-0.03(-0.47%)
Jan 08, 2004	6.420	6.499	6.050	6.330	10,788	-0.14(-2.16%)
Jan 07, 2004	6.761	6.761	6.400	6.470	13,600	-0.30(-4.43%)
Jan 06, 2004	6.720	6.900	6.720	6.770	4,400	-0.01(-0.15%)
Jan 05, 2004	6.420	6.999	6.420	6.780	13,600	+0.24(+3.67%)
Jan 02, 2004	6.790	7.100	6.350	6.540	108,500	-0.45(-6.44%)
Dec 31, 2003	6.500	7.100	6.360	6.990	33,700	+0.52(+8.04%)
Dec 30, 2003	6.320	6.500	6.210	6.470	24,125	+0.17(+2.70%)
Dec 29, 2003	6.380	6.400	6.060	6.300	22,077	-0.15(-2.33%)
Dec 26, 2003	6.250	6.470	5.970	6.450	2,090	+0.19(+3.04%)
Dec 24, 2003	6.260	6.660	6.250	6.260	17,721	+0.00(+0.00%)
Dec 23, 2003	6.120	6.260	6.120	6.260	8,650	+0.04(+0.64%)
Dec 22, 2003	6.120	6.220	5.980	6.220	30,900	+0.22(+3.67%)
Dec 19, 2003	6.390	6.390	5.890	6.000	70,156	-0.31(-4.91%)
Dec 18, 2003	6.450	6.490	6.300	6.310	37,258	-0.13(-2.02%)
Dec 17, 2003	6.390	6.440	6.250	6.440	5,650	+0.05(+0.78%)
Dec 16, 2003	6.160	6.390	6.140	6.390	20,610	+0.29(+4.75%)
Dec 15, 2003	6.300	6.300	5.950	6.100	31,599	-0.04(-0.65%)
Dec 12, 2003	6.700	6.700	5.770	6.140	144,759	-0.36(-5.54%)
Dec 11, 2003	7.260	7.380	6.350	6.500	152,200	-0.75(-10.34%)
Dec 10, 2003	7.420	7.420	7.060	7.250	3,645	-0.11(-1.49%)
Dec 09, 2003	7.400	7.400	7.100	7.360	15,560	-0.04(-0.54%)
Dec 08, 2003	7.400	7.400	7.160	7.400	22,200	+0.00(+0.00%)
Dec 05, 2003	7.310	7.600	7.310	7.400	16,699	+0.09(+1.23%)
Dec 04, 2003	7.651	7.770	7.300	7.310	22,775	-0.44(-5.68%)
Dec 03, 2003	7.770	7.910	7.500	7.750	31,055	+0.15(+1.97%)
Dec 02, 2003	7.500	7.850	7.500	7.600	14,753	-0.29(-3.68%)
Dec 01, 2003	7.910	8.000	7.420	7.890	25,541	-0.01(-0.13%)
Nov 28, 2003	7.500	7.940	7.210	7.900	15,975	+0.32(+4.22%)
Nov 26, 2003	7.660	7.660	7.430	7.580	9,453	-0.12(-1.56%)
Nov 25, 2003	7.580	7.830	7.460	7.700	11,243	+0.15(+1.99%)
Nov 24, 2003	7.440	7.890	7.350	7.550	18,050	-0.08(-1.05%)
Nov 21, 2003	7.620	7.740	7.510	7.630	10,625	+0.01(+0.13%)
Nov 20, 2003	7.460	7.620	7.330	7.620	25,713	+0.12(+1.60%)
Nov 19, 2003	7.900	7.900	7.310	7.500	76,775	-0.53(-6.59%)
Nov 18, 2003	8.291	8.720	7.900	8.029	46,657	-0.52(-6.09%)
Nov 17, 2003	8.890	8.890	8.300	8.550	18,968	-0.21(-2.40%)
Nov 14, 2003	8.460	8.760	8.210	8.760	20,373	+0.22(+2.56%)
Nov 13, 2003	8.450	8.690	8.450	8.541	12,302	+0.04(+0.48%)
Nov 12, 2003	8.210	8.500	8.210	8.500	38,897	+0.12(+1.42%)
Nov 11, 2003	8.700	8.700	8.231	8.381	16,096	-0.24(-2.77%)
Nov 10, 2003	8.520	8.750	8.220	8.620	50,927	-0.07(-0.81%)
Nov 07, 2003	8.600	9.210	8.110	8.690	137,292	-0.40(-4.40%)
Nov 06, 2003	9.180	9.180	8.900	9.090	30,987	-0.01(-0.11%)
Nov 05, 2003	9.010	9.249	8.850	9.100	33,947	-0.15(-1.62%)
Nov 04, 2003	9.400	9.400	9.070	9.250	54,333	+0.09(+0.98%)
Nov 03, 2003	9.370	9.500	9.071	9.160	114,535	-0.13(-1.40%)
Oct 31, 2003	9.080	9.300	9.080	9.290	86,703	+0.16(+1.74%)
Oct 30, 2003	9.230	9.200	9.110	9.131	4,400	-0.10(-1.07%)
Oct 29, 2003	8.870	9.300	8.850	9.230	78,235	+0.43(+4.89%)
Oct 28, 2003	8.850	8.900	8.660	8.800	10,120	+0.02(+0.23%)
Oct 27, 2003	8.769	8.990	8.620	8.780	16,100	-0.19(-2.12%)
Oct 24, 2003	8.500	8.990	8.200	8.970	25,700	+0.25(+2.87%)
Oct 23, 2003	8.950	9.250	8.410	8.720	26,800	-0.42(-4.60%)
Oct 22, 2003	9.480	9.480	8.990	9.140	19,100	-0.33(-3.48%)
Oct 21, 2003	9.680	9.800	9.100	9.470	19,200	-0.18(-1.87%)
Oct 20, 2003	9.800	9.800	9.500	9.650	47,600	+0.14(+1.47%)
Oct 17, 2003	10.00	10.00	9.360	9.510	67,100	-0.26(-2.67%)
Oct 16, 2003	8.441	9.640	8.350	9.771	160,242	+1.33(+15.76%)
Oct 15, 2003	8.580	8.699	8.200	8.441	35,370	-0.31(-3.53%)
Oct 14, 2003	8.900	8.950	8.650	8.750	21,518	-0.06(-0.68%)
Oct 13, 2003	8.730	8.850	8.350	8.810	24,900	+0.11(+1.26%)
Oct 10, 2003	8.071	8.700	8.030	8.700	76,900	+0.56(+6.88%)
Oct 09, 2003	8.150	8.229	8.010	8.140	17,300	+0.06(+0.74%)
Oct 08, 2003	8.040	8.140	8.000	8.080	14,768	+0.03(+0.37%)
Oct 07, 2003	8.030	8.150	7.680	8.050	17,950	-0.08(-0.98%)
Oct 06, 2003	8.190	8.290	8.130	8.130	8,035	+0.03(+0.37%)
Oct 03, 2003	9.000	9.150	7.630	8.100	34,235	-0.13(-1.57%)
Oct 02, 2003	8.160	8.280	7.660	8.229	71,130	+0.28(+3.51%)
Oct 01, 2003	8.580	8.580	7.950	7.950	70,200	-0.47(-5.58%)
Sep 30, 2003	8.820	9.240	8.150	8.420	229,330	-0.24(-2.77%)
Sep 29, 2003	8.550	8.880	8.250	8.660	427,524	+0.56(+6.91%)
Sep 26, 2003	7.831	8.100	7.831	8.100	411	+0.11(+1.38%)
Sep 25, 2003	7.990	8.010	7.851	7.990	12,800	+0.35(+4.58%)
Sep 24, 2003	8.000	7.800	7.300	7.640	12,500	-0.36(-4.50%)
Sep 23, 2003	8.060	8.080	7.609	8.000	10,325	+0.00(+0.00%)
Sep 22, 2003	7.090	8.000	7.090	8.000	6,900	+0.47(+6.24%)
Sep 19, 2003	8.090	8.400	7.250	7.530	48,419	-0.67(-8.17%)
Sep 18, 2003	8.030	8.250	8.000	8.200	14,600	+0.15(+1.86%)
Sep 17, 2003	7.760	8.250	7.760	8.050	44,500	+0.09(+1.13%)
Sep 16, 2003	7.850	7.960	7.690	7.960	2,450	+0.01(+0.13%)
Sep 15, 2003	7.920	7.950	7.780	7.950	15,300	-0.05(-0.62%)
Sep 12, 2003	8.250	8.250	7.750	8.000	11,500	-0.15(-1.84%)
Sep 11, 2003	7.560	8.160	7.560	8.150	36,700	+0.44(+5.71%)
Sep 10, 2003	7.870	7.910	7.700	7.710	38,500	-0.35(-4.35%)
Sep 09, 2003	8.050	8.200	7.811	8.061	4,700	+0.11(+1.38%)
Sep 08, 2003	8.170	8.510	7.951	7.951	84,000	-0.05(-0.61%)
Sep 05, 2003	7.920	8.140	7.780	8.000	57,900	+0.30(+3.90%)
Sep 04, 2003	7.430	7.700	7.170	7.700	18,700	+0.20(+2.67%)
Sep 03, 2003	7.480	7.579	7.380	7.500	6,900	+0.00(+0.00%)
Sep 02, 2003	7.950	7.950	7.080	7.500	20,300	-0.30(-3.83%)
Aug 29, 2003	7.690	7.860	7.530	7.799	5,100	+0.10(+1.29%)
Aug 28, 2003	7.600	7.700	7.350	7.700	32,200	+0.00(+0.00%)
Aug 27, 2003	7.320	7.701	7.320	7.700	3,700	+0.11(+1.45%)
Aug 26, 2003	7.740	7.791	7.300	7.590	10,100	-0.14(-1.81%)
Aug 25, 2003	7.680	7.740	7.400	7.730	5,100	+0.05(+0.65%)
Aug 22, 2003	8.030	8.180	7.550	7.680	59,000	-0.52(-6.33%)
Aug 21, 2003	8.109	8.199	8.100	8.199	5,000	+0.10(+1.22%)
Aug 20, 2003	7.860	8.160	7.800	8.100	18,500	+0.16(+2.02%)
Aug 19, 2003	7.990	8.010	7.900	7.940	7,200	-0.23(-2.80%)
Aug 18, 2003	8.340	8.340	7.900	8.169	7,600	-0.13(-1.58%)
Aug 15, 2003	8.150	8.300	8.150	8.300	800	+0.14(+1.72%)
Aug 14, 2003	8.150	8.160	8.030	8.160	11,500	+0.07(+0.88%)
Aug 13, 2003	7.960	8.390	7.900	8.089	27,700	+0.10(+1.24%)
Aug 12, 2003	7.940	8.140	7.921	7.990	12,400	+0.00(+0.01%)
Aug 11, 2003	8.140	8.150	7.950	7.989	8,200	+0.09(+1.13%)
Aug 08, 2003	7.910	8.120	7.900	7.900	8,500	-0.22(-2.71%)
Aug 07, 2003	7.650	8.220	7.590	8.120	34,500	+0.42(+5.45%)
Aug 06, 2003	7.800	7.940	7.699	7.700	2,300	-0.26(-3.25%)
Aug 05, 2003	7.860	8.000	7.860	7.959	10,000	+0.20(+2.56%)
Aug 04, 2003	7.700	7.760	7.560	7.760	9,700	+0.01(+0.13%)
Aug 01, 2003	7.750	7.750	7.510	7.750	5,300	+0.00(+0.00%)
Jul 31, 2003	7.500	7.750	7.500	7.750	7,300	+0.19(+2.50%)
Jul 30, 2003	7.500	7.670	7.420	7.561	10,400	+0.06(+0.81%)
Jul 29, 2003	7.411	7.500	7.410	7.500	1,600	+0.00(+0.00%)
Jul 28, 2003	7.750	7.750	7.400	7.500	13,800	-0.25(-3.23%)
Jul 25, 2003	7.500	7.750	7.400	7.750	16,100	+0.16(+2.11%)
Jul 24, 2003	7.700	7.701	7.500	7.590	1,900	-0.16(-2.06%)
Jul 23, 2003	7.750	7.759	7.660	7.750	2,700	+0.04(+0.52%)
Jul 22, 2003	7.550	7.840	7.450	7.710	6,100	+0.13(+1.72%)
Jul 21, 2003	7.750	7.750	7.510	7.580	2,200	-0.17(-2.19%)
Jul 18, 2003	7.750	7.750	7.440	7.750	6,300	-0.10(-1.27%)
Jul 17, 2003	7.890	7.890	7.750	7.850	6,600	-0.13(-1.63%)
Jul 16, 2003	7.890	7.990	7.890	7.980	2,100	-0.01(-0.13%)
Jul 15, 2003	7.900	8.000	7.860	7.990	2,300	+0.10(+1.27%)
Jul 14, 2003	8.000	8.000	7.800	7.890	4,600	-0.10(-1.25%)
Jul 11, 2003	7.850	8.000	7.850	7.990	3,700	+0.03(+0.38%)
Jul 10, 2003	8.000	8.000	7.900	7.960	4,700	-0.04(-0.50%)
Jul 09, 2003	7.910	8.000	7.900	8.000	4,800	+0.01(+0.13%)
Jul 08, 2003	8.120	8.130	7.900	7.990	39,600	-0.10(-1.24%)
Jul 07, 2003	8.240	8.240	8.010	8.090	5,200	-0.11(-1.34%)
Jul 03, 2003	8.200	8.200	8.000	8.200	5,600	+0.10(+1.23%)
Jul 02, 2003	8.010	8.130	7.900	8.100	10,200	+0.00(+0.00%)
Jul 01, 2003	8.020	8.200	7.999	8.100	11,300	+0.10(+1.25%)
Jun 30, 2003	7.700	8.000	7.690	8.000	12,000	+0.34(+4.44%)
Jun 27, 2003	7.490	7.670	6.550	7.660	26,900	+0.25(+3.37%)
Jun 26, 2003	7.150	7.501	7.020	7.410	18,600	+0.20(+2.77%)
Jun 25, 2003	7.700	7.710	7.000	7.210	20,300	-0.40(-5.26%)
Jun 24, 2003	7.910	7.910	7.600	7.610	6,800	-0.33(-4.16%)
Jun 23, 2003	8.200	8.200	7.900	7.940	18,800	-0.25(-3.05%)
Jun 20, 2003	7.920	8.190	7.730	8.190	27,200	+0.31(+3.93%)
Jun 19, 2003	7.690	8.200	7.690	7.880	40,800	+0.15(+1.94%)
Jun 18, 2003	7.750	7.750	7.660	7.730	8,300	+0.01(+0.13%)
Jun 17, 2003	7.535	7.780	7.170	7.720	18,300	+0.20(+2.66%)
Jun 16, 2003	7.461	7.520	7.450	7.520	9,600	+0.03(+0.40%)
Jun 13, 2003	7.610	7.610	7.100	7.490	12,100	-0.15(-1.96%)
Jun 12, 2003	7.750	7.750	7.450	7.640	9,500	-0.11(-1.42%)
Jun 11, 2003	7.250	7.950	7.250	7.750	36,300	+0.53(+7.34%)
Jun 10, 2003	7.150	7.470	7.060	7.220	55,100	+0.19(+2.69%)
Jun 09, 2003	7.040	7.200	6.850	7.031	17,100	+0.03(+0.44%)
Jun 06, 2003	6.890	7.070	6.700	7.000	28,300	+0.11(+1.60%)
Jun 05, 2003	6.910	6.910	6.810	6.890	4,400	-0.06(-0.86%)
Jun 04, 2003	7.000	7.040	6.930	6.950	13,500	-0.05(-0.71%)
Jun 03, 2003	6.960	7.000	6.900	7.000	7,700	+0.07(+1.00%)
Jun 02, 2003	7.000	7.000	6.920	6.931	4,400	-0.02(-0.27%)
May 30, 2003	6.750	6.950	6.700	6.950	18,900	+0.27(+4.04%)
May 29, 2003	6.720	6.720	6.680	6.680	8,800	-0.03(-0.45%)
May 28, 2003	7.100	7.100	6.710	6.710	18,800	-0.10(-1.47%)
May 27, 2003	6.100	7.090	6.060	6.810	46,000	+0.76(+12.56%)
May 23, 2003	5.820	6.050	5.810	6.050	20,300	+0.14(+2.37%)
May 22, 2003	5.800	5.910	5.800	5.910	10,400	-0.09(-1.50%)
May 21, 2003	5.810	6.000	5.810	6.000	26,200	+0.18(+3.09%)
May 20, 2003	5.800	5.940	5.800	5.820	10,700	-0.07(-1.19%)
May 19, 2003	5.460	6.100	5.450	5.890	44,500	+0.53(+9.89%)
May 16, 2003	5.310	5.360	5.310	5.360	1,300	+0.05(+0.94%)
May 15, 2003	5.320	5.320	5.310	5.310	3,000	-0.07(-1.30%)
May 14, 2003	5.390	5.390	5.380	5.380	5,200	+0.02(+0.37%)
May 13, 2003	5.230	5.360	5.230	5.360	200	+0.16(+3.08%)
May 12, 2003	5.190	5.500	5.190	5.200	15,200	+0.05(+0.97%)
May 09, 2003	5.170	5.170	5.090	5.150	13,300	+0.04(+0.78%)
May 08, 2003	4.960	5.310	4.950	5.110	35,600	+0.02(+0.39%)
May 07, 2003	5.600	5.600	4.910	5.090	54,100	-0.32(-5.91%)
May 06, 2003	5.460	5.500	5.150	5.410	21,300	+0.01(+0.19%)
May 05, 2003	5.340	5.440	5.340	5.400	6,100	+0.15(+2.86%)
May 02, 2003	5.320	5.320	5.250	5.250	3,000	-0.02(-0.38%)

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.