Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

R C M Tech Inc (NQ: RCMT )

21.66 -0.78 (-3.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Dec 31, 2008 0.5584 0.5955 0.5584 0.5903 39,663 +0.02(+3.74%)
Dec 30, 2008 0.5584 0.5690 0.5424 0.5690 30,563 +0.00(+0.56%)
Dec 29, 2008 0.5584 0.5956 0.5584 0.5658 21,181 +0.01(+1.33%)
Dec 26, 2008 0.5424 0.5690 0.5318 0.5584 29,858 +0.01(+1.94%)
Dec 24, 2008 0.5477 0.5520 0.5477 0.5477 2,444 +0.00(+0.00%)
Dec 23, 2008 0.5318 0.5796 0.5318 0.5477 49,833 -0.01(-0.96%)
Dec 22, 2008 0.5211 0.5690 0.5211 0.5530 111,242 +0.04(+8.33%)
Dec 19, 2008 0.5211 0.5371 0.4839 0.5105 29,943 +0.01(+1.05%)
Dec 18, 2008 0.5104 0.5424 0.4945 0.5052 23,090 -0.04(-6.86%)
Dec 17, 2008 0.5158 0.5530 0.4786 0.5424 83,024 +0.02(+4.08%)
Dec 16, 2008 0.5530 0.5530 0.4786 0.5211 79,409 -0.03(-5.77%)
Dec 15, 2008 0.5211 0.5530 0.5211 0.5530 20,946 +0.03(+6.12%)
Dec 12, 2008 0.5211 0.5211 0.5052 0.5211 5,641 +0.00(+0.00%)
Dec 11, 2008 0.5051 0.5424 0.5051 0.5211 109,255 +0.04(+7.69%)
Dec 10, 2008 0.5148 0.5318 0.4786 0.4839 37,136 +0.01(+1.11%)
Dec 09, 2008 0.5371 0.5477 0.4786 0.4786 66,597 +0.00(+0.00%)
Dec 08, 2008 0.5211 0.5318 0.4733 0.4786 108,899 +0.00(+0.00%)
Dec 05, 2008 0.4892 0.4892 0.4786 0.4786 13,915 +0.00(+0.00%)
Dec 04, 2008 0.4680 0.5052 0.4095 0.4786 355,792 +0.01(+2.27%)
Dec 03, 2008 0.5105 0.5318 0.4680 0.4680 20,685 -0.04(-7.37%)
Dec 02, 2008 0.5105 0.5318 0.4999 0.5052 14,855 -0.03(-5.94%)
Dec 01, 2008 0.5371 0.5584 0.5318 0.5371 23,318 +0.01(+1.00%)
Nov 28, 2008 0.4892 0.5318 0.4892 0.5318 6,393 +0.00(+0.00%)
Nov 26, 2008 0.5211 0.5318 0.5171 0.5318 198,938 +0.00(+0.00%)
Nov 25, 2008 0.5317 0.5318 0.5211 0.5318 2,632 +0.01(+2.04%)
Nov 24, 2008 0.5105 0.5424 0.5052 0.5211 15,544 +0.00(+0.00%)
Nov 21, 2008 0.4946 0.5477 0.4946 0.5211 110,509 -0.01(-2.00%)
Nov 20, 2008 0.4945 0.5424 0.4786 0.5318 63,749 +0.02(+4.17%)
Nov 19, 2008 0.5158 0.5318 0.4892 0.5105 108,740 +0.01(+2.35%)
Nov 18, 2008 0.4999 0.5477 0.4892 0.4988 29,474 -0.00(-0.21%)
Nov 17, 2008 0.4999 0.6169 0.4999 0.4999 16,153 -0.02(-3.09%)
Nov 14, 2008 0.5318 0.5426 0.5052 0.5158 21,247 -0.02(-3.00%)
Nov 13, 2008 0.5052 0.5318 0.4999 0.5318 57,148 +0.05(+9.89%)
Nov 12, 2008 0.4892 0.5158 0.4839 0.4839 19,098 +0.00(+1.00%)
Nov 11, 2008 0.4893 0.5211 0.4791 0.4791 22,377 -0.01(-2.07%)
Nov 10, 2008 0.5345 0.5345 0.4762 0.4892 127,353 +0.02(+3.37%)
Nov 07, 2008 0.4945 0.5211 0.4680 0.4733 523,603 -0.01(-1.11%)
Nov 06, 2008 0.5211 0.5211 0.4573 0.4786 290,725 -0.04(-7.22%)
Nov 05, 2008 0.5849 0.5849 0.5052 0.5158 170,339 -0.05(-9.35%)
Nov 04, 2008 0.6381 0.6381 0.5637 0.5690 101,746 -0.03(-4.46%)
Nov 03, 2008 0.6115 0.6115 0.5956 0.5956 342,742 -0.02(-2.61%)
Oct 31, 2008 0.6647 0.7338 0.6062 0.6115 38,362 +0.01(+0.88%)
Oct 30, 2008 0.6381 0.7019 0.6062 0.6062 80,626 +0.01(+1.79%)
Oct 29, 2008 0.6541 0.6541 0.5956 0.5956 24,329 -0.06(-8.94%)
Oct 28, 2008 0.6700 0.6913 0.6505 0.6541 17,985 +0.01(+0.82%)
Oct 27, 2008 0.6488 0.6488 0.6488 0.6488 1,316 -0.04(-5.43%)
Oct 24, 2008 0.7179 0.7179 0.6700 0.6860 5,680 +0.05(+8.40%)
Oct 23, 2008 0.6754 0.7424 0.6328 0.6328 30,518 -0.01(-0.83%)
Oct 22, 2008 0.6754 0.6754 0.6381 0.6381 6,047 +0.00(+0.00%)
Oct 21, 2008 0.6381 0.6381 0.6169 0.6381 12,802 +0.01(+1.70%)
Oct 20, 2008 0.6275 0.6541 0.6009 0.6275 315,303 +0.00(+0.49%)
Oct 17, 2008 0.6488 0.6541 0.5903 0.6244 39,313 -0.01(-2.15%)
Oct 16, 2008 0.6062 0.6528 0.6009 0.6381 21,729 +0.05(+8.11%)
Oct 15, 2008 0.6275 0.6434 0.5690 0.5903 178,186 -0.03(-4.31%)
Oct 14, 2008 0.6647 0.7232 0.6062 0.6169 192,828 -0.04(-6.45%)
Oct 13, 2008 0.5903 0.6913 0.5903 0.6594 291,607 +0.01(+1.64%)
Oct 10, 2008 0.7923 0.7923 0.6488 0.6488 69,591 -0.15(-18.67%)
Oct 09, 2008 0.8296 0.8296 0.7498 0.7977 46,784 -0.03(-3.85%)
Oct 08, 2008 0.9093 0.9093 0.8030 0.8296 53,440 -0.10(-10.34%)
Oct 07, 2008 0.9785 1.090 0.9253 0.9253 28,963 +0.02(+2.35%)
Oct 06, 2008 1.021 1.026 0.9040 0.9040 107,878 -0.14(-13.27%)
Oct 03, 2008 1.170 1.170 1.013 1.042 49,287 -0.09(-7.55%)
Oct 02, 2008 0.9838 1.181 0.9838 1.127 126,672 +0.19(+20.45%)
Oct 01, 2008 0.9306 1.191 0.9306 0.9359 83,580 +0.01(+1.15%)
Sep 30, 2008 1.048 1.143 0.8881 0.9253 127,016 -0.26(-21.97%)
Sep 29, 2008 1.069 1.186 0.9359 1.186 25,911 +0.12(+10.95%)
Sep 26, 2008 1.079 1.196 1.069 1.069 16,665 -0.06(-5.63%)
Sep 25, 2008 1.124 1.143 1.064 1.133 28,286 +0.02(+1.43%)
Sep 24, 2008 1.175 1.191 1.095 1.117 11,849 -0.07(-6.25%)
Sep 23, 2008 1.083 1.191 1.074 1.191 18,231 +0.02(+1.82%)
Sep 22, 2008 1.383 1.383 1.074 1.170 12,509 -0.03(-2.22%)
Sep 19, 2008 1.329 1.329 1.095 1.196 8,424 +0.03(+2.74%)
Sep 18, 2008 1.149 1.170 1.143 1.165 12,488 +0.06(+5.80%)
Sep 17, 2008 1.117 1.186 1.095 1.101 9,870 -0.09(-7.17%)
Sep 16, 2008 1.298 1.298 1.186 1.186 10,062 -0.08(-6.30%)
Sep 15, 2008 1.410 1.410 1.218 1.266 1,654 -0.01(-0.42%)
Sep 12, 2008 1.292 1.303 1.271 1.271 25,762 -0.03(-2.45%)
Sep 11, 2008 1.415 1.484 1.228 1.303 34,337 -0.10(-6.84%)
Sep 10, 2008 1.478 1.478 1.399 1.399 2,444 +0.05(+3.95%)
Sep 09, 2008 1.372 1.377 1.345 1.345 7,710 -0.01(-0.39%)
Sep 08, 2008 1.473 1.505 1.345 1.351 28,971 -0.01(-0.78%)
Sep 05, 2008 1.441 1.478 1.356 1.361 58,483 -0.12(-8.24%)
Sep 04, 2008 1.542 1.542 1.484 1.484 27,479 +0.05(+3.33%)
Sep 03, 2008 1.457 1.473 1.436 1.436 19,688 -0.05(-3.23%)
Sep 02, 2008 1.452 1.526 1.452 1.484 9,686 +0.00(+0.09%)
Aug 29, 2008 1.510 1.510 1.441 1.482 8,417 +0.03(+2.11%)
Aug 28, 2008 1.559 1.559 1.452 1.452 26,090 -0.05(-3.19%)
Aug 27, 2008 1.510 1.510 1.452 1.500 86,367 +0.02(+1.08%)
Aug 26, 2008 1.484 1.505 1.484 1.484 10,882 -0.03(-1.86%)
Aug 25, 2008 1.558 1.558 1.473 1.512 21,155 +0.01(+0.82%)
Aug 22, 2008 1.494 1.510 1.473 1.500 12,345 +0.02(+1.08%)
Aug 21, 2008 1.478 1.505 1.468 1.484 65,253 +0.01(+0.72%)
Aug 20, 2008 1.585 1.590 1.452 1.473 173,921 -0.11(-7.05%)
Aug 19, 2008 1.638 1.643 1.585 1.585 19,557 -0.04(-2.30%)
Aug 18, 2008 1.622 1.664 1.622 1.622 85,092 -0.02(-1.29%)
Aug 15, 2008 1.702 1.723 1.627 1.643 55,378 -0.02(-1.28%)
Aug 14, 2008 1.723 1.723 1.654 1.664 44,919 +0.00(+0.00%)
Aug 13, 2008 1.707 1.707 1.664 1.664 5,265 -0.04(-2.49%)
Aug 12, 2008 1.728 1.728 1.691 1.707 12,018 -0.06(-3.31%)
Aug 11, 2008 1.792 1.792 1.755 1.765 45,983 -0.02(-1.19%)
Aug 08, 2008 1.664 1.787 1.649 1.787 35,221 +0.15(+9.09%)
Aug 07, 2008 1.659 1.659 1.595 1.638 107,929 -0.06(-3.75%)
Aug 06, 2008 1.670 1.744 1.670 1.702 15,369 -0.03(-1.84%)
Aug 05, 2008 1.681 1.734 1.670 1.734 22,443 -0.05(-2.98%)
Aug 04, 2008 1.851 1.851 1.649 1.787 39,678 +0.06(+3.38%)
Aug 01, 2008 1.819 1.819 1.664 1.728 8,086 -0.03(-1.52%)
Jul 31, 2008 1.795 1.957 1.723 1.755 99,093 +0.04(+2.48%)
Jul 30, 2008 1.643 1.744 1.585 1.712 51,713 +0.12(+7.33%)
Jul 29, 2008 1.595 1.835 1.595 1.595 35,849 -0.22(-12.02%)
Jul 28, 2008 1.946 1.946 1.728 1.813 279,062 +0.13(+7.57%)
Jul 25, 2008 1.664 1.867 1.585 1.686 49,818 +0.03(+1.60%)
Jul 24, 2008 1.765 1.765 1.611 1.659 25,151 -0.05(-2.80%)
Jul 23, 2008 1.877 1.984 1.654 1.707 25,010 -0.16(-8.55%)
Jul 22, 2008 1.675 2.053 1.609 1.867 57,731 +0.14(+7.83%)
Jul 21, 2008 1.781 1.781 1.675 1.731 10,728 -0.05(-2.84%)
Jul 18, 2008 1.755 1.808 1.744 1.781 10,940 +0.09(+5.35%)
Jul 17, 2008 1.797 1.840 1.675 1.691 32,807 -0.03(-1.85%)
Jul 16, 2008 1.664 1.760 1.649 1.723 10,530 +0.07(+4.52%)
Jul 15, 2008 1.649 1.654 1.649 1.649 17,488 -0.01(-0.32%)
Jul 14, 2008 1.856 1.856 1.574 1.654 13,767 -0.10(-5.76%)
Jul 11, 2008 1.946 1.962 1.723 1.755 16,360 -0.04(-2.08%)
Jul 10, 2008 1.898 1.914 1.739 1.792 28,057 -0.07(-3.71%)
Jul 09, 2008 1.941 2.021 1.861 1.861 19,899 +0.01(+0.57%)
Jul 08, 2008 2.015 2.053 1.835 1.851 43,943 +0.01(+0.29%)
Jul 07, 2008 2.005 2.005 1.797 1.845 15,890 -0.16(-7.96%)
Jul 04, 2008 2.063 2.063 2.005 2.005 1,504 +0.00(+0.00%)
Jul 03, 2008 2.063 2.063 2.005 2.005 1,504 +0.03(+1.62%)
Jul 02, 2008 2.180 2.191 1.973 1.973 28,950 -0.25(-11.24%)
Jul 01, 2008 2.255 2.255 2.175 2.223 15,775 -0.04(-1.88%)
Jun 30, 2008 2.292 2.430 2.202 2.265 13,383 -0.03(-1.16%)
Jun 27, 2008 2.313 2.329 2.292 2.292 14,051 -0.11(-4.65%)
Jun 26, 2008 2.319 2.436 2.319 2.404 12,415 +0.06(+2.49%)
Jun 25, 2008 2.223 2.366 2.223 2.345 3,328 +0.10(+4.50%)
Jun 24, 2008 2.180 2.388 2.180 2.244 16,172 -0.01(-0.24%)
Jun 23, 2008 2.212 2.308 2.175 2.249 23,884 +0.00(+0.00%)
Jun 20, 2008 2.217 2.271 2.217 2.249 25,016 -0.01(-0.47%)
Jun 19, 2008 2.382 2.388 2.233 2.260 9,449 +0.03(+1.19%)
Jun 18, 2008 2.287 2.287 2.186 2.233 23,592 -0.04(-1.87%)
Jun 17, 2008 2.393 2.393 2.265 2.276 9,158 -0.12(-4.89%)
Jun 16, 2008 2.361 2.393 2.356 2.393 2,790 +0.01(+0.22%)
Jun 13, 2008 2.345 2.388 2.292 2.388 5,323 +0.02(+0.90%)
Jun 12, 2008 2.313 2.371 2.297 2.366 14,113 +0.05(+2.30%)
Jun 11, 2008 2.393 2.393 2.303 2.313 9,253 -0.05(-2.25%)
Jun 10, 2008 2.287 2.366 2.207 2.366 23,786 +0.23(+10.97%)
Jun 09, 2008 2.340 2.366 2.132 2.132 62,216 -0.23(-9.68%)
Jun 06, 2008 2.260 2.361 2.260 2.361 17,065 +0.10(+4.23%)
Jun 05, 2008 2.260 2.292 2.260 2.265 6,393 +0.00(+0.00%)
Jun 04, 2008 2.271 2.271 2.239 2.265 5,735 +0.00(+0.19%)
Jun 03, 2008 2.244 2.276 2.223 2.261 12,704 -0.01(-0.42%)
Jun 02, 2008 2.264 2.303 2.255 2.271 21,328 -0.03(-1.16%)
May 30, 2008 2.287 2.303 2.260 2.297 18,558 -0.01(-0.23%)
May 29, 2008 2.287 2.303 2.265 2.303 36,532 +0.04(+1.88%)
May 28, 2008 2.287 2.287 2.260 2.260 6,064 +0.00(+0.00%)
May 27, 2008 2.287 2.303 2.260 2.260 5,032 +0.00(+0.00%)
May 26, 2008 2.148 2.265 1.994 2.260 31,186 +0.00(+0.00%)
May 23, 2008 2.148 2.265 1.994 2.260 31,186 -0.12(-5.13%)
May 22, 2008 2.319 2.425 2.319 2.382 3,196 +0.05(+2.28%)
May 21, 2008 2.334 2.377 2.329 2.329 4,712 +0.02(+0.69%)
May 20, 2008 2.271 2.361 2.260 2.313 35,043 +0.05(+2.35%)
May 19, 2008 2.260 2.260 2.255 2.260 11,463 -0.01(-0.27%)
May 16, 2008 2.287 2.287 2.266 2.266 13,746 +0.01(+0.27%)
May 15, 2008 2.196 2.281 2.186 2.260 8,731 +0.00(+0.00%)
May 14, 2008 2.287 2.287 2.260 2.260 10,735 +0.00(+0.00%)
May 13, 2008 2.287 2.287 2.260 2.260 10,229 -0.03(-1.16%)
May 12, 2008 2.297 2.313 2.260 2.287 21,881 -0.01(-0.65%)
May 09, 2008 2.313 2.356 2.287 2.302 28,395 +0.01(+0.65%)
May 08, 2008 2.180 2.350 2.116 2.287 125,839 -0.27(-10.42%)
May 07, 2008 2.494 2.553 2.446 2.553 41,158 +0.09(+3.45%)
May 06, 2008 2.207 2.558 2.170 2.467 71,349 +0.23(+10.21%)
May 05, 2008 2.186 2.255 2.179 2.239 52,155 +0.03(+1.45%)
May 02, 2008 2.180 2.233 2.111 2.207 26,800 -0.01(-0.24%)
May 01, 2008 2.111 2.228 2.111 2.212 37,784 +0.03(+1.22%)
Apr 30, 2008 2.085 2.217 2.085 2.186 25,855 +0.07(+3.53%)
Apr 29, 2008 2.180 2.180 2.074 2.111 50,529 -0.07(-3.17%)
Apr 28, 2008 2.233 2.233 2.180 2.180 16,508 -0.05(-2.38%)
Apr 25, 2008 2.361 2.372 2.180 2.233 11,486 -0.00(-0.12%)
Apr 24, 2008 2.106 2.236 2.106 2.236 9,992 +0.11(+5.13%)
Apr 23, 2008 2.170 2.228 2.127 2.127 48,748 -0.06(-2.91%)
Apr 22, 2008 2.154 2.372 2.154 2.191 42,559 -0.09(-3.96%)
Apr 21, 2008 2.340 2.360 2.217 2.281 20,179 -0.06(-2.50%)
Apr 18, 2008 2.334 2.510 2.308 2.340 17,005 -0.11(-4.35%)
Apr 17, 2008 2.526 2.526 2.430 2.446 6,205 -0.04(-1.71%)
Apr 16, 2008 2.558 2.558 2.429 2.489 33,311 +0.10(+4.23%)
Apr 15, 2008 2.260 2.457 2.260 2.388 19,662 +0.19(+8.72%)
Apr 14, 2008 2.244 2.313 2.180 2.196 24,756 +0.05(+2.23%)
Apr 11, 2008 2.127 2.254 2.058 2.148 19,237 +0.02(+1.00%)
Apr 10, 2008 2.127 2.223 2.127 2.127 20,954 +0.02(+1.01%)
Apr 09, 2008 2.074 2.132 2.074 2.106 40,720 +0.02(+1.02%)
Apr 08, 2008 1.994 2.127 1.994 2.085 98,361 +0.06(+3.16%)
Apr 07, 2008 2.111 2.116 2.021 2.021 73,328 -0.05(-2.56%)
Apr 04, 2008 2.116 2.122 2.074 2.074 6,102 -0.02(-0.76%)
Apr 03, 2008 2.058 2.090 2.047 2.090 26,167 +0.05(+2.61%)
Apr 02, 2008 1.994 2.037 1.994 2.037 78,003 +0.04(+2.13%)
Apr 01, 2008 2.074 2.111 1.994 1.994 110,061 -0.07(-3.60%)
Mar 31, 2008 2.116 2.116 2.047 2.069 64,350 -0.06(-2.99%)
Mar 28, 2008 2.180 2.180 2.127 2.132 32,908 -0.03(-1.47%)
Mar 27, 2008 2.154 2.175 2.127 2.164 61,825 -0.02(-0.73%)
Mar 26, 2008 2.212 2.233 2.132 2.180 89,391 -0.05(-2.38%)
Mar 25, 2008 2.207 2.340 2.207 2.233 24,185 +0.01(+0.48%)
Mar 24, 2008 2.281 2.499 2.031 2.223 110,483 -0.01(-0.48%)
Mar 21, 2008 2.260 2.643 2.175 2.233 76,957 +0.00(+0.00%)
Mar 20, 2008 2.260 2.643 2.175 2.233 76,957 -0.01(-0.47%)
Mar 19, 2008 2.265 2.654 2.202 2.244 40,487 -0.08(-3.43%)
Mar 18, 2008 2.393 2.398 2.271 2.324 18,393 +0.02(+0.69%)
Mar 17, 2008 2.505 2.553 2.308 2.308 16,018 -0.23(-9.01%)
Mar 14, 2008 2.425 2.537 2.425 2.537 34,582 -0.02(-0.83%)
Mar 13, 2008 2.542 2.574 2.537 2.558 16,426 -0.05(-1.84%)
Mar 12, 2008 2.579 2.616 2.526 2.606 38,243 +0.05(+2.08%)
Mar 11, 2008 2.712 2.712 2.313 2.553 88,972 -0.17(-6.25%)
Mar 10, 2008 2.733 2.744 2.717 2.723 14,425 -0.01(-0.39%)
Mar 07, 2008 2.733 2.755 2.733 2.733 8,377 +0.01(+0.27%)
Mar 06, 2008 2.739 2.739 2.717 2.726 15,420 -0.02(-0.66%)
Mar 05, 2008 2.739 2.760 2.739 2.744 5,793 -0.02(-0.77%)
Mar 04, 2008 2.989 2.989 2.749 2.765 22,750 -0.16(-5.45%)
Mar 03, 2008 2.818 2.935 2.818 2.925 83,118 +0.10(+3.58%)
Feb 29, 2008 2.866 2.898 2.824 2.824 14,267 -0.05(-1.67%)
Feb 28, 2008 2.866 2.898 2.818 2.872 45,083 -0.03(-0.92%)
Feb 27, 2008 2.840 2.898 2.840 2.898 6,769 +0.07(+2.44%)
Feb 26, 2008 2.840 2.861 2.829 2.829 10,765 -0.01(-0.37%)
Feb 25, 2008 2.744 2.845 2.744 2.840 17,582 +0.09(+3.29%)
Feb 22, 2008 2.765 2.797 2.749 2.749 24,749 -0.04(-1.52%)
Feb 21, 2008 2.792 2.808 2.765 2.792 4,422 +0.00(+0.00%)
Feb 20, 2008 2.802 2.818 2.792 2.792 14,562 +0.00(+0.00%)
Feb 19, 2008 2.765 2.818 2.739 2.792 28,105 +0.03(+0.96%)
Feb 18, 2008 2.760 2.802 2.685 2.765 5,118 +0.00(+0.00%)
Feb 15, 2008 2.760 2.802 2.685 2.765 5,118 -0.05(-1.89%)
Feb 14, 2008 2.680 2.818 2.680 2.818 20,414 +0.07(+2.71%)
Feb 13, 2008 2.723 2.797 2.717 2.744 17,672 +0.03(+1.18%)
Feb 12, 2008 2.723 2.723 2.680 2.712 25,623 -0.01(-0.39%)
Feb 11, 2008 2.732 2.786 2.691 2.723 44,285 -0.03(-1.16%)
Feb 08, 2008 2.781 2.840 2.728 2.755 32,090 -0.02(-0.77%)
Feb 07, 2008 2.797 2.818 2.771 2.776 10,340 -0.01(-0.19%)
Feb 06, 2008 2.840 2.840 2.781 2.781 4,137 -0.04(-1.32%)
Feb 05, 2008 2.813 2.824 2.776 2.818 22,007 -0.07(-2.57%)
Feb 04, 2008 2.898 2.930 2.808 2.893 42,926 -0.01(-0.18%)
Feb 01, 2008 2.850 2.919 2.840 2.898 11,583 +0.01(+0.18%)
Jan 31, 2008 2.935 2.935 2.834 2.893 19,387 -0.03(-1.09%)
Jan 30, 2008 2.925 2.925 2.797 2.925 28,051 +0.03(+0.92%)
Jan 29, 2008 2.898 2.898 2.888 2.898 12,674 +0.09(+3.02%)
Jan 28, 2008 2.760 2.818 2.760 2.813 10,480 +0.05(+1.93%)
Jan 25, 2008 2.739 2.792 2.739 2.760 14,013 +0.00(+0.00%)
Jan 24, 2008 2.728 2.786 2.728 2.760 24,820 +0.02(+0.58%)
Jan 23, 2008 2.712 2.744 2.690 2.744 16,736 +0.01(+0.19%)
Jan 22, 2008 2.792 2.818 2.739 2.739 32,463 -0.06(-2.09%)
Jan 21, 2008 2.813 2.866 2.792 2.797 13,859 +0.00(+0.00%)
Jan 18, 2008 2.813 2.866 2.792 2.797 13,859 +0.02(+0.57%)
Jan 17, 2008 2.850 2.856 2.776 2.781 14,327 -0.12(-4.04%)
Jan 16, 2008 2.744 2.914 2.723 2.898 50,602 +0.19(+6.86%)
Jan 15, 2008 2.903 2.919 2.712 2.712 30,311 -0.19(-6.59%)
Jan 14, 2008 2.739 3.026 2.739 2.903 20,354 +0.16(+6.02%)
Jan 11, 2008 2.935 2.935 2.712 2.739 77,465 -0.19(-6.53%)
Jan 10, 2008 2.834 2.967 2.765 2.930 24,435 +0.13(+4.55%)
Jan 09, 2008 2.684 2.978 2.684 2.803 23,547 -0.17(-5.72%)
Jan 08, 2008 3.015 3.036 2.903 2.973 15,647 +0.04(+1.27%)
Jan 07, 2008 3.153 3.153 2.925 2.935 17,923 -0.13(-4.33%)
Jan 04, 2008 3.106 3.159 3.026 3.068 35,466 -0.04(-1.20%)
Jan 03, 2008 3.462 3.462 3.047 3.106 48,688 -0.30(-8.89%)
Jan 02, 2008 3.079 3.462 3.079 3.409 100,742 +0.28(+9.01%)
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.