Optical Cable Corp (NQ: OCC )

2.450 +0.020 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 4.422 4.431 4.275 4.381 3,759 -0.01(-0.31%)
Apr 29, 2008 4.486 4.486 4.394 4.394 4,247 +0.04(+0.84%)
Apr 28, 2008 4.294 4.403 4.294 4.358 2,569 +0.06(+1.49%)
Apr 25, 2008 4.303 4.367 4.294 4.294 3,254 +0.00(+0.06%)
Apr 24, 2008 4.266 4.495 4.266 4.291 8,202 +0.03(+0.59%)
Apr 23, 2008 4.433 4.559 4.120 4.266 19,690 -0.16(-3.52%)
Apr 22, 2008 4.385 4.513 4.348 4.422 3,249 +0.03(+0.63%)
Apr 21, 2008 4.431 4.431 4.394 4.394 1,420 +0.04(+0.84%)
Apr 18, 2008 4.376 4.458 4.358 4.358 3,317 +0.01(+0.21%)
Apr 17, 2008 4.330 4.385 4.193 4.348 19,311 -0.05(-1.04%)
Apr 16, 2008 4.413 4.486 4.330 4.394 4,763 +0.05(+1.05%)
Apr 15, 2008 4.348 4.348 4.348 4.348 1,092 +0.01(+0.21%)
Apr 14, 2008 4.348 4.522 4.339 4.339 5,056 -0.01(-0.21%)
Apr 11, 2008 4.348 4.394 4.348 4.348 5,095 -0.01(-0.21%)
Apr 10, 2008 4.330 4.440 4.330 4.358 6,966 -0.01(-0.21%)
Apr 09, 2008 4.303 4.394 4.211 4.367 8,167 -0.03(-0.62%)
Apr 08, 2008 4.504 4.504 4.257 4.394 2,211 -0.12(-2.64%)
Apr 07, 2008 4.358 4.559 4.229 4.513 7,319 +0.14(+3.14%)
Apr 04, 2008 4.522 4.541 4.229 4.376 6,226 -0.15(-3.24%)
Apr 03, 2008 4.294 4.559 4.294 4.522 4,863 -0.05(-1.00%)
Apr 02, 2008 4.284 4.568 4.284 4.568 12,266 +0.10(+2.25%)
Apr 01, 2008 4.394 4.532 4.312 4.467 11,492 -0.11(-2.40%)
Mar 31, 2008 4.367 4.577 4.314 4.577 11,330 +0.14(+3.09%)
Mar 28, 2008 4.385 4.440 4.348 4.440 5,024 +0.06(+1.46%)
Mar 27, 2008 4.367 4.376 4.312 4.376 6,149 +0.01(+0.21%)
Mar 26, 2008 4.358 4.367 4.312 4.367 3,038 +0.02(+0.42%)
Mar 25, 2008 4.229 4.348 4.229 4.348 16,903 +0.05(+1.06%)
Mar 24, 2008 4.101 4.339 4.101 4.303 23,314 +0.14(+3.30%)
Mar 21, 2008 4.101 4.339 4.010 4.165 18,186 +0.00(+0.00%)
Mar 20, 2008 4.101 4.339 4.010 4.165 18,186 -0.05(-1.30%)
Mar 19, 2008 4.330 4.348 4.175 4.220 9,501 -0.06(-1.50%)
Mar 18, 2008 4.284 4.284 4.083 4.284 8,465 +0.00(+0.00%)
Mar 17, 2008 4.440 4.440 4.120 4.284 21,114 -0.15(-3.31%)
Mar 14, 2008 4.120 4.431 4.037 4.431 113,093 +0.67(+17.76%)
Mar 13, 2008 3.735 3.772 3.680 3.763 6,351 +0.11(+3.01%)
Mar 12, 2008 3.744 3.827 3.579 3.653 4,778 -0.09(-2.45%)
Mar 11, 2008 3.790 3.790 3.579 3.744 7,700 +0.01(+0.24%)
Mar 10, 2008 3.790 3.790 3.598 3.735 6,476 +0.16(+4.62%)
Mar 07, 2008 3.799 3.799 3.570 3.570 7,363 -0.11(-3.08%)
Mar 06, 2008 3.726 3.854 3.644 3.684 7,256 +0.00(+0.10%)
Mar 05, 2008 3.817 3.817 3.598 3.680 9,001 +0.02(+0.50%)
Mar 04, 2008 3.836 3.836 3.625 3.662 2,403 -0.06(-1.72%)
Mar 03, 2008 3.845 3.845 3.671 3.726 13,796 -0.04(-0.97%)
Feb 29, 2008 3.836 3.836 3.717 3.763 5,849 +0.04(+0.98%)
Feb 28, 2008 3.863 3.882 3.726 3.726 4,239 -0.07(-1.93%)
Feb 27, 2008 3.882 3.882 3.799 3.799 4,272 -0.05(-1.43%)
Feb 26, 2008 3.964 3.964 3.772 3.854 7,770 +0.16(+4.21%)
Feb 25, 2008 3.735 3.973 3.625 3.698 8,479 -0.05(-1.46%)
Feb 22, 2008 3.882 3.882 3.644 3.753 8,641 -0.07(-1.91%)
Feb 21, 2008 3.817 3.827 3.662 3.827 12,660 +0.15(+3.98%)
Feb 20, 2008 3.753 3.753 3.625 3.680 7,370 +0.01(+0.25%)
Feb 19, 2008 3.836 3.845 3.662 3.671 12,553 -0.11(-2.91%)
Feb 18, 2008 3.937 3.955 3.763 3.781 17,565 +0.00(+0.00%)
Feb 15, 2008 3.937 3.955 3.763 3.781 17,565 -0.17(-4.40%)
Feb 14, 2008 3.882 3.955 3.872 3.955 9,498 +0.10(+2.61%)
Feb 13, 2008 3.836 3.891 3.772 3.854 32,545 +0.05(+1.45%)
Feb 12, 2008 3.781 3.845 3.763 3.799 19,232 +0.05(+1.22%)
Feb 11, 2008 3.753 3.799 3.753 3.753 1,528 -0.01(-0.24%)
Feb 08, 2008 3.799 3.817 3.753 3.763 2,319 +0.00(+0.00%)
Feb 07, 2008 3.753 3.772 3.662 3.763 17,928 -0.05(-1.44%)
Feb 06, 2008 3.799 3.891 3.799 3.817 2,621 +0.07(+1.96%)
Feb 05, 2008 3.808 3.817 3.708 3.744 16,329 -0.04(-0.97%)
Feb 04, 2008 3.781 3.854 3.744 3.781 7,465 -0.01(-0.24%)
Feb 01, 2008 3.753 3.808 3.662 3.790 10,851 +0.05(+1.22%)
Jan 31, 2008 3.717 3.827 3.534 3.744 27,692 +0.07(+2.00%)
Jan 30, 2008 3.662 3.680 3.644 3.671 39,346 +0.01(+0.25%)
Jan 29, 2008 3.579 3.680 3.561 3.662 41,255 +0.16(+4.44%)
Jan 28, 2008 3.570 3.744 3.506 3.506 72,218 -0.03(-0.78%)
Jan 25, 2008 3.607 3.607 3.451 3.534 9,580 +0.10(+2.93%)
Jan 24, 2008 3.332 3.511 3.332 3.433 13,263 +0.05(+1.35%)
Jan 23, 2008 3.396 3.424 3.122 3.387 20,614 +0.05(+1.37%)
Jan 22, 2008 3.113 3.341 3.030 3.341 17,746 +0.06(+1.96%)
Jan 21, 2008 3.222 3.360 3.222 3.277 8,847 +0.00(+0.00%)
Jan 18, 2008 3.222 3.360 3.222 3.277 8,847 +0.05(+1.70%)
Jan 17, 2008 3.360 3.360 3.058 3.222 28,263 -0.19(-5.63%)
Jan 16, 2008 3.241 3.470 3.241 3.415 36,702 +0.02(+0.54%)
Jan 15, 2008 3.433 3.433 3.369 3.396 6,247 -0.01(-0.27%)
Jan 14, 2008 3.341 3.424 3.341 3.406 12,218 +0.19(+5.98%)
Jan 11, 2008 3.277 3.305 3.213 3.213 2,847 -0.06(-1.96%)
Jan 10, 2008 3.241 3.314 3.213 3.277 3,178 -0.07(-2.19%)
Jan 09, 2008 3.406 3.515 3.204 3.351 17,204 -0.13(-3.68%)
Jan 08, 2008 3.268 3.515 3.268 3.479 5,815 +0.17(+5.26%)
Jan 07, 2008 3.305 3.506 3.213 3.305 56,066 -0.08(-2.43%)
Jan 04, 2008 3.506 3.506 3.351 3.387 12,452 -0.10(-2.89%)
Jan 03, 2008 3.607 3.653 3.351 3.488 10,635 -0.12(-3.30%)
Jan 02, 2008 3.607 3.616 3.561 3.607 5,645 -0.05(-1.25%)
Jan 01, 2008 3.433 3.662 3.424 3.653 17,656 +0.00(+0.00%)
Dec 31, 2007 3.433 3.662 3.424 3.653 17,656 +0.10(+2.84%)
Dec 28, 2007 3.396 3.662 3.360 3.552 38,630 +0.16(+4.58%)
Dec 27, 2007 3.479 3.479 3.296 3.396 20,158 -0.20(-5.60%)
Dec 26, 2007 3.525 3.616 3.470 3.598 3,058 +0.06(+1.81%)
Dec 24, 2007 3.323 3.561 3.250 3.534 8,738 +0.23(+6.92%)
Dec 21, 2007 3.332 3.433 3.296 3.305 16,610 -0.06(-1.72%)
Dec 20, 2007 3.451 3.534 3.332 3.363 4,138 -0.01(-0.19%)
Dec 19, 2007 3.424 3.534 3.332 3.369 8,271 -0.06(-1.87%)
Dec 18, 2007 3.442 3.625 3.424 3.433 10,718 -0.11(-3.10%)
Dec 17, 2007 3.543 3.634 3.433 3.543 1,614 -0.01(-0.26%)
Dec 14, 2007 3.351 3.625 3.296 3.552 12,677 +0.11(+3.19%)
Dec 13, 2007 3.323 3.479 3.323 3.442 10,253 -0.05(-1.31%)
Dec 12, 2007 3.744 3.763 3.250 3.488 21,077 -0.27(-7.07%)
Dec 11, 2007 3.753 3.753 3.680 3.753 6,007 +0.01(+0.23%)
Dec 10, 2007 3.735 3.781 3.735 3.745 2,355 +0.03(+0.75%)
Dec 07, 2007 3.598 3.753 3.570 3.717 9,285 +0.14(+3.84%)
Dec 06, 2007 3.506 3.579 3.506 3.579 5,146 +0.00(+0.00%)
Dec 05, 2007 3.689 3.689 3.341 3.579 31,843 -0.09(-2.49%)
Dec 04, 2007 3.644 3.698 3.589 3.671 64,593 -0.04(-0.99%)
Dec 03, 2007 3.671 3.772 3.634 3.708 33,944 +0.00(+0.00%)
Nov 30, 2007 3.662 3.717 3.616 3.708 12,838 -0.03(-0.74%)
Nov 29, 2007 3.616 3.735 3.598 3.735 12,070 +0.00(+0.00%)
Nov 28, 2007 3.753 3.799 3.662 3.735 3,446 -0.02(-0.49%)
Nov 27, 2007 3.644 3.827 3.616 3.753 33,216 +0.09(+2.50%)
Nov 26, 2007 3.854 3.854 3.589 3.662 3,267 -0.15(-3.85%)
Nov 23, 2007 3.717 3.808 3.689 3.808 7,864 +0.07(+1.99%)
Nov 21, 2007 3.744 3.882 3.625 3.734 14,211 +0.05(+1.47%)
Nov 20, 2007 3.708 3.744 3.543 3.680 13,811 -0.04(-0.99%)
Nov 19, 2007 3.680 3.799 3.680 3.717 2,227 +0.04(+1.00%)
Nov 16, 2007 3.808 3.808 3.497 3.680 12,859 -0.16(-4.29%)
Nov 15, 2007 3.799 3.845 3.726 3.845 9,731 +0.07(+1.94%)
Nov 14, 2007 3.836 3.854 3.753 3.772 9,932 -0.05(-1.44%)
Nov 13, 2007 3.872 3.900 3.753 3.827 12,387 -0.08(-2.11%)
Nov 12, 2007 3.927 3.937 3.891 3.909 4,382 -0.01(-0.23%)
Nov 09, 2007 3.973 3.973 3.909 3.918 8,520 -0.08(-2.06%)
Nov 08, 2007 4.001 4.001 3.982 4.001 1,092 -0.03(-0.68%)
Nov 07, 2007 4.138 4.138 3.973 4.028 6,772 -0.07(-1.79%)
Nov 06, 2007 4.130 4.138 4.046 4.101 3,842 -0.05(-1.32%)
Nov 05, 2007 4.120 4.220 4.120 4.156 1,322 +0.00(+0.00%)
Nov 02, 2007 4.220 4.220 4.129 4.156 1,831 -0.01(-0.22%)
Nov 01, 2007 4.129 4.175 4.129 4.165 2,099 +0.00(+0.00%)
Oct 31, 2007 4.120 4.165 4.120 4.165 12,930 +0.01(+0.22%)
Oct 30, 2007 4.211 4.211 4.156 4.156 5,739 -0.09(-2.16%)
Oct 29, 2007 4.202 4.248 4.202 4.248 10,145 +0.01(+0.22%)
Oct 26, 2007 4.239 4.257 4.165 4.239 2,949 -0.05(-1.07%)
Oct 25, 2007 4.312 4.312 4.230 4.284 5,468 +0.05(+1.30%)
Oct 24, 2007 4.303 4.321 4.229 4.229 4,021 -0.08(-1.91%)
Oct 23, 2007 4.339 4.348 4.304 4.312 21,097 -0.04(-0.84%)
Oct 22, 2007 4.413 4.413 4.339 4.348 3,604 +0.08(+1.93%)
Oct 19, 2007 4.294 4.294 4.229 4.266 5,632 -0.04(-0.85%)
Oct 18, 2007 4.449 4.449 4.202 4.303 16,385 -0.12(-2.69%)
Oct 17, 2007 4.458 4.458 4.330 4.422 546 +0.03(+0.63%)
Oct 16, 2007 4.467 4.467 4.394 4.394 4,210 -0.05(-1.03%)
Oct 15, 2007 4.440 4.458 4.403 4.440 1,501 -0.03(-0.61%)
Oct 12, 2007 4.467 4.477 4.303 4.467 8,367 +0.02(+0.41%)
Oct 11, 2007 4.486 4.486 4.413 4.449 14,344 -0.03(-0.61%)
Oct 10, 2007 4.440 4.477 4.422 4.477 14,076 +0.05(+1.03%)
Oct 09, 2007 4.422 4.431 4.413 4.431 2,548 +0.05(+1.04%)
Oct 08, 2007 4.330 4.394 4.284 4.385 4,857 +0.07(+1.70%)
Oct 05, 2007 4.422 4.422 4.303 4.312 11,257 -0.03(-0.63%)
Oct 04, 2007 4.220 4.413 4.220 4.339 4,448 +0.10(+2.38%)
Oct 03, 2007 4.294 4.449 4.220 4.239 18,616 -0.14(-3.14%)
Oct 02, 2007 4.317 4.385 4.294 4.376 6,483 +0.03(+0.63%)
Oct 01, 2007 4.284 4.458 4.220 4.348 12,704 +0.03(+0.64%)
Sep 28, 2007 4.339 4.458 4.321 4.321 3,153 +0.01(+0.21%)
Sep 27, 2007 4.458 4.458 4.312 4.312 11,606 -0.15(-3.29%)
Sep 26, 2007 4.486 4.486 4.394 4.458 10,882 +0.02(+0.41%)
Sep 25, 2007 4.449 4.477 4.330 4.440 6,674 +0.03(+0.62%)
Sep 24, 2007 4.449 4.477 4.413 4.413 10,576 +0.00(+0.00%)
Sep 21, 2007 4.385 4.440 4.385 4.413 8,407 -0.02(-0.41%)
Sep 20, 2007 4.386 4.486 4.386 4.431 18,250 -0.04(-0.82%)
Sep 19, 2007 4.486 4.577 4.467 4.467 10,253 +0.00(+0.00%)
Sep 18, 2007 4.477 4.467 4.367 4.467 19,418 +0.10(+2.31%)
Sep 17, 2007 4.284 4.486 4.284 4.367 15,951 +0.20(+4.84%)
Sep 14, 2007 4.145 4.202 4.110 4.165 7,427 -0.08(-1.77%)
Sep 13, 2007 4.239 4.248 4.184 4.240 9,557 +0.03(+0.70%)
Sep 12, 2007 4.294 4.321 4.211 4.211 7,864 -0.06(-1.50%)
Sep 11, 2007 4.275 4.303 4.240 4.275 1,910 -0.02(-0.49%)
Sep 10, 2007 4.326 4.376 4.269 4.296 5,106 -0.08(-1.82%)
Sep 07, 2007 4.220 4.385 4.220 4.376 7,100 +0.03(+0.63%)
Sep 06, 2007 4.266 4.422 4.211 4.348 7,254 +0.00(+0.00%)
Sep 05, 2007 4.284 4.348 4.257 4.348 4,309 -0.02(-0.42%)
Sep 04, 2007 4.303 4.422 4.257 4.367 9,788 +0.08(+1.84%)
Aug 31, 2007 4.284 4.358 4.229 4.288 7,045 +0.02(+0.51%)
Aug 30, 2007 4.486 4.495 4.211 4.266 8,064 -0.15(-3.32%)
Aug 29, 2007 4.358 4.513 4.330 4.413 4,260 +0.00(+0.00%)
Aug 28, 2007 4.284 4.431 4.275 4.413 2,621 +0.10(+2.34%)
Aug 27, 2007 4.312 4.568 4.303 4.312 5,214 -0.05(-1.05%)
Aug 24, 2007 4.248 4.403 4.229 4.358 4,978 +0.05(+1.28%)
Aug 23, 2007 4.385 4.385 4.257 4.303 7,731 -0.09(-1.94%)
Aug 22, 2007 4.431 4.586 4.330 4.388 9,994 -0.04(-0.97%)
Aug 21, 2007 4.513 4.564 4.413 4.431 6,881 -0.14(-3.01%)
Aug 20, 2007 4.248 4.669 4.220 4.568 37,518 +0.27(+6.40%)
Aug 17, 2007 4.120 4.294 4.120 4.294 22,065 +0.16(+3.99%)
Aug 16, 2007 4.266 4.266 4.092 4.129 25,451 +0.10(+2.50%)
Aug 15, 2007 4.330 4.330 4.028 4.028 25,600 -0.29(-6.78%)
Aug 14, 2007 4.486 4.486 4.266 4.321 37,576 -0.16(-3.67%)
Aug 13, 2007 4.458 4.541 4.376 4.486 9,945 +0.00(+0.00%)
Aug 10, 2007 4.513 4.532 4.449 4.486 2,648 -0.02(-0.41%)
Aug 09, 2007 4.467 4.577 4.449 4.504 10,322 +0.07(+1.46%)
Aug 08, 2007 4.302 4.503 4.302 4.439 5,120 +0.12(+2.73%)
Aug 07, 2007 4.522 4.522 4.294 4.321 18,132 -0.27(-5.98%)
Aug 06, 2007 4.596 4.596 4.568 4.596 18,658 +0.00(+0.00%)
Aug 03, 2007 4.596 4.724 4.596 4.596 2,403 -0.07(-1.57%)
Aug 02, 2007 4.623 4.760 4.577 4.669 11,249 +0.10(+2.20%)
Aug 01, 2007 4.477 4.687 4.477 4.568 12,316 -0.06(-1.38%)
Jul 31, 2007 4.760 4.760 4.294 4.632 76,705 -0.11(-2.32%)
Jul 30, 2007 4.687 4.870 4.687 4.742 5,527 +0.01(+0.25%)
Jul 27, 2007 4.705 4.852 4.669 4.730 10,377 -0.06(-1.20%)
Jul 26, 2007 4.813 4.813 4.696 4.788 4,410 -0.06(-1.33%)
Jul 25, 2007 4.779 4.898 4.751 4.852 13,530 +0.09(+1.89%)
Jul 24, 2007 4.724 4.806 4.696 4.762 60,687 +0.02(+0.42%)
Jul 23, 2007 4.797 4.806 4.687 4.742 5,537 -0.07(-1.52%)
Jul 20, 2007 4.733 4.815 4.678 4.815 6,537 +0.15(+3.14%)
Jul 19, 2007 4.779 4.788 4.660 4.669 9,847 -0.14(-2.86%)
Jul 18, 2007 4.669 4.806 4.669 4.806 6,800 +0.05(+0.96%)
Jul 17, 2007 4.806 4.806 4.724 4.760 12,155 +0.02(+0.39%)
Jul 16, 2007 4.726 4.797 4.715 4.742 3,091 -0.05(-0.96%)
Jul 13, 2007 4.761 4.797 4.724 4.788 4,008 +0.04(+0.77%)
Jul 12, 2007 4.751 4.751 4.705 4.751 4,039 -0.01(-0.19%)
Jul 11, 2007 4.779 4.779 4.632 4.760 5,201 +0.00(+0.00%)
Jul 10, 2007 4.751 4.788 4.559 4.760 4,560 -0.02(-0.38%)
Jul 09, 2007 4.715 4.779 4.614 4.779 12,142 +0.06(+1.36%)
Jul 06, 2007 4.751 4.760 4.715 4.715 1,534 -0.04(-0.77%)
Jul 05, 2007 4.751 4.751 4.651 4.751 7,614 +0.02(+0.39%)
Jul 03, 2007 4.715 4.760 4.687 4.733 3,321 +0.02(+0.39%)
Jul 02, 2007 4.669 4.715 4.669 4.715 2,840 +0.01(+0.19%)
Jun 29, 2007 4.586 4.715 4.562 4.705 8,324 +0.11(+2.39%)
Jun 28, 2007 4.294 4.623 4.294 4.596 12,960 +0.14(+3.08%)
Jun 27, 2007 4.449 4.541 4.376 4.458 8,083 -0.06(-1.42%)
Jun 26, 2007 4.596 4.596 4.184 4.522 12,578 -0.16(-3.33%)
Jun 25, 2007 4.605 4.678 4.605 4.678 2,206 +0.06(+1.39%)
Jun 22, 2007 4.632 4.715 4.614 4.614 8,821 -0.10(-2.14%)
Jun 21, 2007 4.669 4.715 4.641 4.715 3,823 +0.01(+0.19%)
Jun 20, 2007 4.696 4.715 4.696 4.705 1,310 -0.01(-0.19%)
Jun 19, 2007 4.642 4.715 4.642 4.715 983 -0.02(-0.39%)
Jun 18, 2007 4.651 4.733 4.614 4.733 12,998 +0.02(+0.39%)
Jun 15, 2007 4.605 4.751 4.605 4.715 5,461 +0.05(+1.09%)
Jun 14, 2007 4.724 4.724 4.623 4.664 8,301 -0.10(-2.03%)
Jun 13, 2007 4.898 4.989 4.742 4.760 10,158 -0.18(-3.70%)
Jun 12, 2007 4.605 4.944 4.605 4.944 7,427 +0.18(+3.85%)
Jun 11, 2007 4.678 4.806 4.678 4.760 10,249 +0.07(+1.56%)
Jun 08, 2007 4.641 4.770 4.641 4.687 3,167 +0.00(+0.00%)
Jun 07, 2007 4.724 4.724 4.623 4.687 8,847 -0.07(-1.54%)
Jun 06, 2007 4.806 4.806 4.742 4.760 6,229 +0.02(+0.39%)
Jun 05, 2007 4.715 4.742 4.715 4.742 2,758 +0.06(+1.37%)
Jun 04, 2007 4.669 4.696 4.642 4.678 777 -0.05(-0.97%)
Jun 01, 2007 4.632 4.770 4.586 4.724 3,713 -0.12(-2.46%)
May 31, 2007 4.586 4.843 4.568 4.843 7,975 +0.01(+0.19%)
May 30, 2007 4.623 4.834 4.532 4.834 9,152 +0.19(+4.14%)
May 29, 2007 4.477 4.641 4.449 4.641 4,220 +0.05(+1.00%)
May 25, 2007 4.495 4.651 4.495 4.596 6,809 +0.02(+0.40%)
May 24, 2007 4.559 4.669 4.486 4.577 17,604 +0.00(+0.00%)
May 23, 2007 4.660 4.660 4.577 4.577 15,961 -0.07(-1.57%)
May 22, 2007 4.577 4.660 4.577 4.651 16,343 +0.04(+0.79%)
May 21, 2007 4.596 4.733 4.577 4.614 6,444 -0.02(-0.40%)
May 18, 2007 4.660 4.779 4.577 4.632 8,468 -0.04(-0.78%)
May 17, 2007 4.705 4.705 4.669 4.669 4,641 -0.01(-0.20%)
May 16, 2007 4.696 4.705 4.669 4.678 7,928 -0.01(-0.20%)
May 15, 2007 4.797 4.797 4.687 4.687 1,856 -0.01(-0.20%)
May 14, 2007 4.760 4.889 4.696 4.696 8,465 +0.00(+0.00%)
May 11, 2007 4.760 4.806 4.669 4.696 7,184 -0.08(-1.72%)
May 10, 2007 4.834 4.834 4.705 4.779 4,348 -0.06(-1.31%)
May 09, 2007 4.898 4.898 4.788 4.842 7,863 -0.06(-1.13%)
May 08, 2007 4.806 4.898 4.779 4.898 4,534 +0.00(+0.00%)
May 07, 2007 4.834 4.898 4.834 4.898 8,388 +0.06(+1.33%)
May 04, 2007 4.797 4.834 4.760 4.834 5,270 +0.02(+0.38%)
May 03, 2007 4.852 4.852 4.806 4.815 1,592 -0.04(-0.75%)
May 02, 2007 4.843 4.852 4.806 4.852 2,065 +0.00(+0.00%)
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.