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

Nanophase Technologies Corp (OP: NANX )

1.600 +0.050 (+3.23%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 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 (%)
May 30, 2014 0.4600 0.5298 0.4600 0.5000 39,950 +0.05(+11.11%)
May 29, 2014 0.4900 0.5000 0.4350 0.4500 21,747 -0.04(-8.16%)
May 28, 2014 0.4350 0.4900 0.4350 0.4900 549 +0.05(+12.62%)
May 27, 2014 0.4900 0.4900 0.4351 0.4351 13,154 -0.05(-11.19%)
May 22, 2014 0.4899 0.4899 0.4899 0 +0.00(+0.41%)
May 21, 2014 0.5000 0.5000 0.4400 0.4879 8,880 -0.01(-2.03%)
May 20, 2014 0.4501 0.4980 0.4500 0.4980 1,317 -0.00(-0.40%)
May 19, 2014 0.5297 0.5297 0.4300 0.5000 40,864 +0.06(+13.38%)
May 16, 2014 0.4410 0.4410 0.4410 0.4410 1,000 +0.01(+2.53%)
May 15, 2014 0.5100 0.5100 0.4301 0.4301 4,953 -0.03(-7.31%)
May 14, 2014 0.4600 0.4640 0.4511 0.4640 3,784 +0.04(+10.48%)
May 13, 2014 0.4301 0.4301 0.4200 0.4200 5,404 -0.01(-2.35%)
May 12, 2014 0.4200 0.5100 0.4200 0.4301 6,203 -0.02(-4.42%)
May 09, 2014 0.4110 0.4510 0.4110 0.4500 5,613 -0.02(-4.26%)
May 08, 2014 0.4400 0.4700 0.4400 0.4700 34,166 +0.02(+4.44%)
May 07, 2014 0.4300 0.4500 0.4300 0.4500 5,100 +0.00(+0.00%)
May 06, 2014 0.4200 0.4500 0.4200 0.4500 5,099 +0.03(+6.89%)
May 05, 2014 0.4000 0.4500 0.4000 0.4210 19,673 -0.01(-2.12%)
May 02, 2014 0.4750 0.4750 0.4200 0.4301 7,712 -0.02(-4.42%)
May 01, 2014 0.4545 0.4650 0.4500 0.4500 30,766 -0.00(-0.49%)
Apr 30, 2014 0.4522 0.4750 0.4522 0.4522 22,207 -0.02(-3.79%)
Apr 29, 2014 0.4600 0.4749 0.4600 0.4700 23,168 -0.01(-1.05%)
Apr 28, 2014 0.4920 0.4920 0.4750 0.4750 39,067 -0.01(-1.45%)
Apr 25, 2014 0.4900 0.4900 0.4800 0.4820 43,327 -0.01(-1.83%)
Apr 24, 2014 0.4900 0.4910 0.4900 0.4910 10,083 +0.00(+0.20%)
Apr 23, 2014 0.4910 0.4910 0.4900 0.4900 13,959 -0.00(-0.31%)
Apr 22, 2014 0.4750 0.4915 0.4750 0.4915 10,410 +0.02(+3.47%)
Apr 21, 2014 0.4900 0.4903 0.4750 0.4750 56,488 -0.02(-3.06%)
Apr 17, 2014 0.4900 0.4900 0.4900 0 +0.01(+2.08%)
Apr 16, 2014 0.4900 0.4950 0.4800 0.4800 19,799 -0.01(-2.04%)
Apr 15, 2014 0.4800 0.4950 0.4800 0.4900 35,232 -0.01(-1.01%)
Apr 14, 2014 0.4900 0.5059 0.4800 0.4950 34,108 -0.04(-6.60%)
Apr 11, 2014 0.5001 0.5399 0.5001 0.5300 0 +0.03(+5.98%)
Apr 10, 2014 0.5500 0.5500 0.5000 0.5001 24,750 +0.00(+0.02%)
Apr 09, 2014 0.5000 0.5300 0.5000 0.5000 7,855 -0.04(-7.41%)
Apr 08, 2014 0.5200 0.5400 0.5200 0.5400 5,832 +0.02(+3.85%)
Apr 07, 2014 0.5300 0.5320 0.5200 0.5200 4,090 -0.01(-2.26%)
Apr 04, 2014 0.5300 0.5320 0.5300 0.5320 0 +0.00(+0.00%)
Apr 03, 2014 0.5256 0.5400 0.5256 0.5320 8,200 -0.02(-3.27%)
Apr 02, 2014 0.5399 0.5600 0.5200 0.5500 93,376 +0.01(+1.87%)
Apr 01, 2014 0.4950 0.5399 0.4950 0.5399 19,897 +0.04(+7.98%)
Mar 31, 2014 0.4975 0.5259 0.4950 0.5000 26,400 -0.02(-2.91%)
Mar 28, 2014 0.5000 0.5150 0.4950 0.5150 0 -0.02(-2.98%)
Mar 27, 2014 0.4950 0.5308 0.4950 0.5308 1,100 +0.04(+7.23%)
Mar 26, 2014 0.5051 0.5498 0.4950 0.4950 10,504 -0.01(-2.00%)
Mar 25, 2014 0.5000 0.5051 0.5000 0.5051 3,536 -0.00(-0.96%)
Mar 24, 2014 0.5100 0.5499 0.5100 0.5100 10,009 -0.01(-1.92%)
Mar 21, 2014 0.5100 0.5499 0.5100 0.5200 10,924 +0.01(+1.96%)
Mar 20, 2014 0.5075 0.5150 0.5075 0.5100 5,940 -0.04(-7.26%)
Mar 19, 2014 0.5259 0.5499 0.5100 0.5499 24,892 +0.03(+5.75%)
Mar 18, 2014 0.5259 0.5259 0.5200 0.5200 627 +0.00(+0.00%)
Mar 17, 2014 0.5050 0.5499 0.5050 0.5200 5,500 -0.02(-3.70%)
Mar 14, 2014 0.5150 0.5498 0.5150 0.5400 0 +0.03(+5.68%)
Mar 13, 2014 0.5100 0.5110 0.5100 0.5110 5,781 -0.00(-0.78%)
Mar 12, 2014 0.4750 0.5150 0.4700 0.5150 31,010 +0.01(+0.98%)
Mar 11, 2014 0.5000 0.5390 0.5000 0.5100 10,268 -0.03(-5.38%)
Mar 10, 2014 0.4700 0.5500 0.4700 0.5390 21,800 +0.03(+5.71%)
Mar 07, 2014 0.4851 0.5099 0.4851 0.5099 0 +0.00(+0.59%)
Mar 06, 2014 0.5049 0.5099 0.4875 0.5069 6,850 +0.00(+0.40%)
Mar 05, 2014 0.4851 0.5049 0.4851 0.5049 1,106 +0.01(+3.04%)
Mar 04, 2014 0.4700 0.5099 0.4700 0.4900 8,083 -0.01(-2.00%)
Mar 03, 2014 0.5100 0.5195 0.4700 0.5000 202,380 -0.01(-1.96%)
Feb 28, 2014 0.4700 0.5100 0.4700 0.5100 7,956 +0.01(+2.00%)
Feb 27, 2014 0.5100 0.5100 0.4700 0.5000 33,890 -0.03(-5.66%)
Feb 26, 2014 0.5400 0.5400 0.5200 0.5300 28,714 -0.01(-1.85%)
Feb 25, 2014 0.5330 0.5400 0.5300 0.5400 24,036 +0.02(+3.65%)
Feb 24, 2014 0.5300 0.5490 0.5210 0.5210 11,452 +0.00(+0.19%)
Feb 21, 2014 0.5100 0.5500 0.5100 0.5200 0 -0.03(-5.45%)
Feb 20, 2014 0.5200 0.5500 0.5200 0.5500 14,320 +0.04(+7.82%)
Feb 19, 2014 0.5600 0.5600 0.5101 0.5101 5,179 +0.00(+0.02%)
Feb 18, 2014 0.5100 0.5100 0.5100 0.5100 1,200 +0.00(+0.00%)
Feb 14, 2014 0.5100 0.5100 0.5100 0 -0.01(-1.92%)
Feb 13, 2014 0.5100 0.5400 0.5100 0.5200 9,759 +0.02(+4.00%)
Feb 12, 2014 0.5000 0.5000 0.5000 0.5000 6,393 +0.00(+0.00%)
Feb 11, 2014 0.5000 0.5000 0.5000 0.5000 2,358 -0.02(-3.85%)
Feb 10, 2014 0.5100 0.5200 0.5100 0.5200 24,770 +0.01(+1.96%)
Feb 07, 2014 0.4710 0.5100 0.4710 0.5100 0 +0.04(+7.85%)
Feb 06, 2014 0.4710 0.4729 0.4710 0.4729 10,813 +0.00(+0.40%)
Feb 05, 2014 0.4900 0.4900 0.4710 0.4710 5,636 -0.03(-5.78%)
Feb 04, 2014 0.4998 0.4999 0.4998 0.4999 3,148 -0.01(-1.98%)
Feb 03, 2014 0.4710 0.5100 0.4710 0.5100 4,000 +0.02(+4.08%)
Jan 31, 2014 0.4700 0.4900 0.4700 0.4900 0 +0.02(+4.26%)
Jan 30, 2014 0.4700 0.5199 0.4700 0.4700 1,316 -0.03(-5.98%)
Jan 29, 2014 0.4900 0.4999 0.4700 0.4999 3,206 -0.02(-3.81%)
Jan 28, 2014 0.4700 0.5197 0.4700 0.5197 1,454 +0.05(+10.57%)
Jan 27, 2014 0.4601 0.5200 0.4601 0.4700 13,225 -0.05(-9.62%)
Jan 24, 2014 0.5200 0.5200 0.5200 0.5200 0 +0.06(+13.04%)
Jan 23, 2014 0.5000 0.5000 0.4520 0.4600 32,123 -0.05(-9.80%)
Jan 22, 2014 0.5100 0.5100 0.5100 0.5100 1,220 +0.00(+0.00%)
Jan 21, 2014 0.5100 0.5100 0.5100 0.5100 1,140 -0.01(-1.92%)
Jan 17, 2014 0.5200 0.5200 0.5200 0 +0.02(+4.00%)
Jan 16, 2014 0.4603 0.5200 0.4603 0.5000 22,218 -0.01(-1.96%)
Jan 15, 2014 0.5100 0.5100 0.5100 0.5100 3,902 +0.01(+2.00%)
Jan 14, 2014 0.5000 0.5000 0.5000 0.5000 2,000 +0.00(+0.00%)
Jan 13, 2014 0.4600 0.5189 0.4600 0.5000 10,832 +0.04(+8.70%)
Jan 10, 2014 0.4900 0.4900 0.4600 0.4600 14,048 +0.00(+0.00%)
Jan 09, 2014 0.4600 0.5000 0.4600 0.4600 15,187 -0.04(-7.63%)
Jan 08, 2014 0.4700 0.4989 0.4600 0.4980 20,000 +0.05(+10.40%)
Jan 07, 2014 0.4503 0.4511 0.4503 0.4511 5,575 +0.00(+0.02%)
Jan 06, 2014 0.4505 0.4800 0.4505 0.4510 29,937 -0.03(-6.04%)
Jan 03, 2014 0.4513 0.5169 0.4513 0.4800 0 +0.03(+6.38%)
Jan 02, 2014 0.4448 0.5300 0.4448 0.4512 14,884 -0.09(-16.40%)
Dec 31, 2013 0.5397 0.5397 0.5397 0 +0.04(+7.94%)
Dec 30, 2013 0.4750 0.5500 0.4318 0.5000 26,821 -0.05(-9.06%)
Dec 27, 2013 0.4800 0.5498 0.4300 0.5498 87,598 +0.05(+9.96%)
Dec 26, 2013 0.4050 0.5000 0.4050 0.5000 36,020 +0.01(+2.04%)
Dec 24, 2013 0.4050 0.4900 0.4050 0.4900 27,100 +0.06(+13.93%)
Dec 23, 2013 0.4500 0.4700 0.4301 0.4301 20,790 -0.01(-2.25%)
Dec 20, 2013 0.4250 0.4400 0.4250 0.4400 3,786 +0.01(+2.33%)
Dec 19, 2013 0.4403 0.4403 0.4220 0.4300 10,629 -0.02(-4.47%)
Dec 18, 2013 0.4400 0.4900 0.4400 0.4501 10,749 +0.00(+0.02%)
Dec 17, 2013 0.4450 0.4550 0.4401 0.4500 12,512 -0.03(-6.25%)
Dec 16, 2013 0.4300 0.5000 0.4300 0.4800 30,324 +0.05(+11.60%)
Dec 13, 2013 0.4350 0.4749 0.4301 0.4301 0 -0.01(-2.25%)
Dec 12, 2013 0.4400 0.4400 0.4400 0.4400 8,025 +0.00(+0.00%)
Dec 11, 2013 0.4400 0.4400 0.4400 0.4400 7,232 +0.00(+0.00%)
Dec 10, 2013 0.4600 0.4600 0.4300 0.4400 13,470 -0.04(-8.33%)
Dec 09, 2013 0.4400 0.4800 0.4400 0.4800 4,655 +0.02(+4.35%)
Dec 06, 2013 0.4600 0.4600 0.4600 0.4600 10,200 -0.00(-0.43%)
Dec 05, 2013 0.4620 0.5000 0.4620 0.4620 8,100 -0.01(-1.70%)
Dec 04, 2013 0.4700 0.4730 0.4700 0.4700 25,500 -0.01(-2.08%)
Dec 03, 2013 0.4300 0.4800 0.4300 0.4800 37,673 +0.02(+4.35%)
Dec 02, 2013 0.4600 0.4700 0.4600 0.4600 16,500 -0.01(-1.08%)
Nov 29, 2013 0.4600 0.4700 0.4600 0.4650 11,229 +0.01(+1.09%)
Nov 27, 2013 0.4600 0.4600 0.4500 0.4600 12,066 -0.01(-2.04%)
Nov 26, 2013 0.4100 0.4696 0.4100 0.4696 11,700 +0.01(+2.09%)
Nov 25, 2013 0.4201 0.4695 0.4200 0.4600 57,215 +0.00(+0.00%)
Nov 22, 2013 0.4100 0.4600 0.4100 0.4600 64,477 +0.03(+6.98%)
Nov 21, 2013 0.4250 0.4339 0.4201 0.4300 43,003 +0.01(+2.36%)
Nov 20, 2013 0.4201 0.4400 0.4201 0.4201 6,998 +0.00(+0.00%)
Nov 19, 2013 0.4450 0.4500 0.4201 0.4201 50,233 +0.00(+0.02%)
Nov 18, 2013 0.4200 0.4200 0.4200 0.4200 17,336 +0.01(+2.44%)
Nov 15, 2013 0.4400 0.4400 0.4100 0.4100 18,519 -0.03(-6.82%)
Nov 14, 2013 0.4001 0.4400 0.4001 0.4400 15,721 +0.02(+4.76%)
Nov 12, 2013 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Nov 11, 2013 0.3800 0.4450 0.3800 0.4200 4,704 -0.01(-2.33%)
Nov 08, 2013 0.4300 0.4400 0.4100 0.4300 10,911 -0.02(-3.37%)
Nov 07, 2013 0.4000 0.4450 0.4000 0.4450 308 +0.06(+17.07%)
Nov 06, 2013 0.4000 0.4000 0.3600 0.3801 20,450 -0.06(-14.57%)
Nov 05, 2013 0.3950 0.4449 0.3926 0.4449 13,490 +0.04(+10.95%)
Nov 04, 2013 0.3501 0.4500 0.3501 0.4010 39,886 -0.04(-8.66%)
Nov 01, 2013 0.3900 0.4488 0.3800 0.4390 5,548 +0.06(+15.53%)
Oct 31, 2013 0.4100 0.4500 0.3800 0.3800 149,890 -0.07(-15.35%)
Oct 30, 2013 0.3800 0.4490 0.3800 0.4489 25,651 +0.07(+18.13%)
Oct 29, 2013 0.3990 0.4000 0.3800 0.3800 18,650 +0.00(+0.00%)
Oct 28, 2013 0.3700 0.3900 0.3100 0.3800 67,594 -0.02(-5.00%)
Oct 25, 2013 0.4000 0.4000 0.4000 0.4000 10,100 +0.00(+0.00%)
Oct 24, 2013 0.4300 0.4300 0.4000 0.4000 19,843 -0.02(-4.76%)
Oct 23, 2013 0.4001 0.4200 0.4001 0.4200 22,767 +0.02(+4.95%)
Oct 22, 2013 0.4498 0.4498 0.4002 0.4002 16,406 +0.00(+0.05%)
Oct 21, 2013 0.4050 0.4101 0.4000 0.4000 49,719 -0.02(-4.76%)
Oct 18, 2013 0.4500 0.4600 0.4200 0.4200 12,278 -0.03(-6.67%)
Oct 17, 2013 0.4401 0.4500 0.4401 0.4500 5,190 +0.01(+2.27%)
Oct 16, 2013 0.4500 0.4500 0.4200 0.4400 8,382 -0.05(-10.17%)
Oct 15, 2013 0.4689 0.4898 0.4689 0.4898 8,144 +0.02(+4.46%)
Oct 14, 2013 0.4697 0.4697 0.4689 0.4689 5,500 +0.03(+6.57%)
Oct 11, 2013 0.4100 0.4400 0.4100 0.4400 300 -0.03(-7.37%)
Oct 10, 2013 0.4779 0.4779 0.4100 0.4750 16,534 -0.00(-0.81%)
Oct 09, 2013 0.4000 0.4789 0.4000 0.4789 600 +0.08(+19.72%)
Oct 08, 2013 0.2601 0.4799 0.2601 0.4000 10,429 +0.00(+0.00%)
Oct 07, 2013 0.4000 0.4000 0.4000 0.4000 510 +0.00(+0.00%)
Oct 04, 2013 0.4010 0.4100 0.4000 0.4000 14,820 -0.02(-4.76%)
Oct 03, 2013 0.4201 0.4201 0.4000 0.4200 34,718 +0.00(+0.00%)
Oct 01, 2013 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Sep 30, 2013 0.4200 0.4200 0.4200 0.4200 2,200 +0.00(+0.00%)
Sep 27, 2013 0.4250 0.4400 0.4200 0.4200 21,250 +0.00(+0.00%)
Sep 26, 2013 0.4200 0.4300 0.4200 0.4200 3,766 -0.02(-4.55%)
Sep 25, 2013 0.4300 0.4400 0.4300 0.4400 23,270 +0.01(+1.73%)
Sep 24, 2013 0.4000 0.4500 0.4000 0.4325 13,800 -0.01(-1.70%)
Sep 23, 2013 0.4300 0.4400 0.4300 0.4400 6,690 +0.00(+0.00%)
Sep 20, 2013 0.4899 0.4899 0.4200 0.4400 9,750 +0.00(+0.00%)
Sep 19, 2013 0.4400 0.4400 0.4400 0.4400 200 +0.01(+2.33%)
Sep 18, 2013 0.4400 0.4400 0.4300 0.4300 2,201 +0.00(+0.00%)
Sep 17, 2013 0.4401 0.4401 0.4300 0.4300 6,481 -0.01(-2.29%)
Sep 16, 2013 0.4401 0.4401 0.4401 0.4401 1,400 +0.00(+0.00%)
Sep 13, 2013 0.5000 0.5000 0.4401 0.4401 10,061 +0.00(+0.00%)
Sep 12, 2013 0.4500 0.4800 0.4401 0.4401 4,121 -0.01(-2.20%)
Sep 11, 2013 0.4300 0.4800 0.4300 0.4500 95,017 +0.02(+4.65%)
Sep 10, 2013 0.4700 0.4700 0.4300 0.4300 15,038 -0.00(-0.02%)
Sep 09, 2013 0.4350 0.5000 0.4301 0.4301 2,853 -0.01(-1.15%)
Sep 06, 2013 0.4499 0.4500 0.4351 0.4351 5,550 +0.00(+0.02%)
Sep 05, 2013 0.4300 0.4400 0.4300 0.4350 93,557 -0.01(-1.14%)
Sep 04, 2013 0.4400 0.4550 0.4400 0.4400 12,825 +0.01(+1.15%)
Sep 03, 2013 0.4900 0.4900 0.4300 0.4350 11,079 -0.08(-14.71%)
Aug 30, 2013 0.5100 0.5100 0.4300 0.5100 1,465 +0.00(+0.00%)
Aug 29, 2013 0.4700 0.5100 0.4300 0.5100 66,739 +0.03(+6.25%)
Aug 28, 2013 0.4700 0.4900 0.4700 0.4800 7,336 +0.01(+2.13%)
Aug 27, 2013 0.4700 0.5100 0.4700 0.4700 4,295 -0.04(-7.84%)
Aug 26, 2013 0.5100 0.5100 0.5100 0.5100 2,460 +0.00(+0.00%)
Aug 23, 2013 0.4750 0.5100 0.4750 0.5100 700 +0.00(+0.00%)
Aug 22, 2013 0.4700 0.5100 0.4700 0.5100 1,600 +0.03(+6.25%)
Aug 21, 2013 0.4700 0.4800 0.4400 0.4800 24,000 +0.01(+2.13%)
Aug 20, 2013 0.4799 0.4799 0.4400 0.4700 16,196 +0.02(+4.44%)
Aug 19, 2013 0.4410 0.4500 0.4410 0.4500 1,100 -0.03(-6.25%)
Aug 16, 2013 0.4800 0.4800 0.4300 0.4800 55,973 -0.03(-5.88%)
Aug 15, 2013 0.5148 0.5148 0.5100 0.5100 3,335 +0.03(+6.25%)
Aug 14, 2013 0.4625 0.4800 0.4100 0.4800 3,246 -0.04(-6.80%)
Aug 13, 2013 0.5150 0.5150 0.4870 0.5150 21,086 +0.00(+0.00%)
Aug 12, 2013 0.5100 0.5150 0.5000 0.5150 13,312 +0.01(+0.98%)
Aug 09, 2013 0.5100 0.5150 0.5100 0.5100 4,695 +0.00(+0.00%)
Aug 08, 2013 0.5299 0.5299 0.5100 0.5100 1,496 -0.02(-3.77%)
Aug 07, 2013 0.5100 0.5300 0.5100 0.5300 1,448 +0.02(+3.92%)
Aug 06, 2013 0.5499 0.5499 0.5001 0.5100 6,868 -0.01(-1.92%)
Aug 05, 2013 0.5200 0.5200 0.5200 0.5200 15,300 -0.03(-5.45%)
Aug 02, 2013 0.5000 0.5500 0.5000 0.5500 6,424 +0.00(+0.00%)
Aug 01, 2013 0.5550 0.5950 0.5200 0.5500 144,416 -0.05(-8.33%)
Jul 31, 2013 0.5700 0.6050 0.5700 0.6000 126,933 +0.01(+1.69%)
Jul 30, 2013 0.5200 0.6050 0.5200 0.5900 36,044 +0.01(+1.85%)
Jul 29, 2013 0.5950 0.6100 0.5600 0.5793 28,029 -0.02(-2.64%)
Jul 26, 2013 0.5900 0.5950 0.5500 0.5950 9,338 +0.04(+8.18%)
Jul 25, 2013 0.5900 0.5900 0.5500 0.5500 17,689 -0.04(-6.78%)
Jul 24, 2013 0.5950 0.5950 0.5900 0.5900 2,200 +0.00(+0.00%)
Jul 23, 2013 0.5500 0.5900 0.5210 0.5900 1,200 +0.03(+5.17%)
Jul 22, 2013 0.5300 0.5900 0.5100 0.5610 136,952 +0.05(+10.00%)
Jul 19, 2013 0.5225 0.5550 0.5100 0.5100 9,173 -0.05(-8.11%)
Jul 18, 2013 0.5101 0.5550 0.5101 0.5550 7,000 +0.02(+2.78%)
Jul 17, 2013 0.5200 0.5499 0.5100 0.5400 11,292 -0.01(-1.80%)
Jul 16, 2013 0.5599 0.5599 0.5100 0.5499 20,225 -0.01(-1.79%)
Jul 15, 2013 0.5600 0.5600 0.4800 0.5599 2,343 -0.00(-0.02%)
Jul 12, 2013 0.5600 0.5600 0.4301 0.5600 13,500 +0.02(+3.68%)
Jul 11, 2013 0.5600 0.5700 0.5401 0.5401 14,300 -0.03(-5.25%)
Jul 10, 2013 0.5401 0.5700 0.5401 0.5700 1,757 +0.01(+0.88%)
Jul 09, 2013 0.5401 0.5700 0.5401 0.5650 9,997 -0.01(-0.88%)
Jul 08, 2013 0.5000 0.5700 0.5000 0.5700 16,631 +0.07(+14.00%)
Jul 05, 2013 0.5600 0.5700 0.5000 0.5000 5,785 -0.06(-10.71%)
Jul 03, 2013 0.5699 0.5700 0.5500 0.5600 10,819 +0.02(+3.70%)
Jul 02, 2013 0.5002 0.5400 0.5000 0.5400 14,400 -0.03(-5.26%)
Jul 01, 2013 0.5749 0.5749 0.5002 0.5700 33,738 -0.00(-0.85%)
Jun 28, 2013 0.5400 0.5800 0.5200 0.5749 33,803 +0.03(+6.46%)
Jun 27, 2013 0.5550 0.5550 0.5400 0.5400 3,000 -0.03(-5.26%)
Jun 26, 2013 0.5800 0.5800 0.5700 0.5700 700 -0.01(-1.72%)
Jun 25, 2013 0.5800 0.5800 0.5600 0.5800 2,504 +0.02(+3.57%)
Jun 24, 2013 0.5899 0.5899 0.5600 0.5600 19,270 -0.01(-1.75%)
Jun 21, 2013 0.5899 0.5899 0.5700 0.5700 7,301 -0.02(-3.37%)
Jun 20, 2013 0.5675 0.5899 0.5650 0.5899 21,422 +0.02(+3.49%)
Jun 19, 2013 0.5700 0.5800 0.5700 0.5700 5,160 +0.00(+0.00%)
Jun 18, 2013 0.5700 0.5700 0.5700 0.5700 5,700 +0.00(+0.00%)
Jun 17, 2013 0.5950 0.5950 0.5700 0.5700 39,950 -0.01(-1.72%)
Jun 14, 2013 0.5400 0.5940 0.5400 0.5800 33,210 -0.01(-1.69%)
Jun 13, 2013 0.5900 0.5900 0.5400 0.5900 16,368 +0.00(+0.00%)
Jun 12, 2013 0.5700 0.5950 0.5700 0.5900 45,176 +0.00(+0.00%)
Jun 11, 2013 0.6000 0.6000 0.5700 0.5900 20,491 -0.01(-1.67%)
Jun 10, 2013 0.6200 0.6300 0.5700 0.6000 44,897 +0.02(+2.56%)
Jun 07, 2013 0.4900 0.6100 0.4900 0.5850 50,708 -0.01(-1.68%)
Jun 06, 2013 0.5850 0.5950 0.5700 0.5950 17,423 +0.03(+4.39%)
Jun 05, 2013 0.5500 0.5850 0.5500 0.5700 30,034 -0.01(-1.72%)
Jun 04, 2013 0.5900 0.6100 0.5500 0.5800 15,344 -0.01(-1.69%)
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.