Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

O2Micro Intl Ltd ADR (NQ: OIIM )

4.900 UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 2, 2023 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 (%)
Oct 30, 2009 4.340 4.590 4.300 4.390 107,692 -0.03(-0.68%)
Oct 29, 2009 4.380 4.510 4.370 4.420 128,131 +0.10(+2.31%)
Oct 28, 2009 4.280 4.530 4.280 4.320 119,984 +0.00(+0.00%)
Oct 27, 2009 4.500 4.500 4.280 4.320 177,844 -0.22(-4.85%)
Oct 26, 2009 4.700 4.760 4.450 4.540 61,851 -0.13(-2.78%)
Oct 23, 2009 4.630 4.700 4.550 4.670 66,811 +0.04(+0.86%)
Oct 22, 2009 4.950 4.950 4.560 4.630 256,952 -0.29(-5.89%)
Oct 21, 2009 4.960 5.000 4.920 4.920 124,492 -0.06(-1.20%)
Oct 20, 2009 5.000 5.020 4.930 4.980 123,147 -0.03(-0.60%)
Oct 19, 2009 4.910 5.020 4.900 5.010 128,632 +0.08(+1.62%)
Oct 16, 2009 4.900 5.000 4.880 4.930 77,213 -0.06(-1.20%)
Oct 15, 2009 4.950 5.000 4.920 4.990 151,342 +0.00(+0.00%)
Oct 14, 2009 4.990 4.990 4.960 4.990 76,160 +0.01(+0.20%)
Oct 13, 2009 4.900 4.980 4.880 4.980 112,755 +0.07(+1.43%)
Oct 12, 2009 4.910 4.950 4.850 4.910 59,773 +0.02(+0.41%)
Oct 09, 2009 4.860 4.950 4.860 4.890 121,152 +0.05(+1.03%)
Oct 08, 2009 4.990 5.000 4.840 4.840 67,300 -0.19(-3.78%)
Oct 07, 2009 5.011 5.030 4.900 5.030 32,163 -0.02(-0.40%)
Oct 06, 2009 5.010 5.180 5.000 5.050 147,764 +0.06(+1.20%)
Oct 05, 2009 4.860 5.010 4.860 4.990 111,954 +0.13(+2.67%)
Oct 02, 2009 5.040 5.110 4.830 4.860 282,974 -0.18(-3.57%)
Oct 01, 2009 5.200 5.200 5.020 5.040 404,663 -0.21(-4.00%)
Sep 30, 2009 5.270 5.270 5.160 5.250 147,461 +0.02(+0.38%)
Sep 29, 2009 5.250 5.280 5.160 5.230 110,922 -0.06(-1.13%)
Sep 28, 2009 5.180 5.300 5.130 5.290 142,919 +0.10(+1.93%)
Sep 25, 2009 5.070 5.200 5.050 5.190 140,788 +0.07(+1.37%)
Sep 24, 2009 5.200 5.210 5.010 5.120 317,712 -0.06(-1.16%)
Sep 23, 2009 5.250 5.300 5.130 5.180 149,126 -0.03(-0.58%)
Sep 22, 2009 5.150 5.260 5.130 5.210 218,281 +0.01(+0.19%)
Sep 21, 2009 5.160 5.210 5.090 5.200 90,695 +0.00(+0.00%)
Sep 18, 2009 5.110 5.280 5.090 5.200 158,605 +0.01(+0.19%)
Sep 17, 2009 5.180 5.290 5.124 5.190 171,818 -0.01(-0.19%)
Sep 16, 2009 5.260 5.410 5.080 5.200 596,394 -0.08(-1.52%)
Sep 15, 2009 5.230 5.320 5.050 5.280 252,218 -0.02(-0.38%)
Sep 14, 2009 5.180 5.300 5.180 5.300 78,683 +0.08(+1.53%)
Sep 11, 2009 5.180 5.220 5.130 5.220 230,092 +0.00(+0.00%)
Sep 10, 2009 5.210 5.290 5.150 5.220 211,611 -0.05(-0.95%)
Sep 09, 2009 5.210 5.290 5.150 5.270 303,758 +0.07(+1.35%)
Sep 08, 2009 5.240 5.290 5.150 5.200 39,036 +0.02(+0.39%)
Sep 04, 2009 5.160 5.210 5.070 5.180 53,323 +0.04(+0.78%)
Sep 03, 2009 5.120 5.205 5.040 5.140 37,647 +0.11(+2.19%)
Sep 02, 2009 4.990 5.290 4.930 5.030 272,672 +0.04(+0.80%)
Sep 01, 2009 5.100 5.280 4.960 4.990 264,943 -0.16(-3.11%)
Aug 31, 2009 5.260 5.400 5.090 5.150 232,284 -0.10(-1.90%)
Aug 28, 2009 5.250 5.330 5.190 5.250 252,219 +0.08(+1.55%)
Aug 27, 2009 5.110 5.240 5.010 5.170 306,608 +0.03(+0.58%)
Aug 26, 2009 4.960 5.230 4.900 5.140 340,844 +0.07(+1.38%)
Aug 25, 2009 5.100 5.180 4.910 5.070 366,988 +0.02(+0.40%)
Aug 24, 2009 5.050 5.100 4.950 5.050 161,779 +0.00(+0.00%)
Aug 21, 2009 4.950 5.050 4.830 5.050 74,484 +0.12(+2.43%)
Aug 20, 2009 4.790 5.000 4.790 4.930 34,775 +0.08(+1.65%)
Aug 19, 2009 4.850 4.950 4.810 4.850 33,374 +0.00(+0.00%)
Aug 18, 2009 4.820 5.000 4.820 4.850 36,900 +0.03(+0.62%)
Aug 17, 2009 5.040 5.040 4.750 4.820 113,737 -0.29(-5.68%)
Aug 14, 2009 5.100 5.190 4.990 5.110 122,570 -0.08(-1.54%)
Aug 13, 2009 5.240 5.300 5.070 5.190 79,681 -0.03(-0.57%)
Aug 12, 2009 5.150 5.320 5.040 5.220 94,465 -0.06(-1.14%)
Aug 11, 2009 5.170 5.330 5.000 5.280 144,762 +0.08(+1.54%)
Aug 10, 2009 5.320 5.320 5.120 5.200 62,351 -0.14(-2.62%)
Aug 07, 2009 5.180 5.380 5.100 5.340 96,091 +0.16(+3.09%)
Aug 06, 2009 5.190 5.260 5.030 5.180 120,668 -0.06(-1.15%)
Aug 05, 2009 5.304 5.390 5.170 5.240 53,703 -0.05(-0.95%)
Aug 04, 2009 5.150 5.290 5.040 5.290 112,883 +0.21(+4.13%)
Aug 03, 2009 5.250 5.270 5.000 5.080 118,085 -0.10(-1.93%)
Jul 31, 2009 5.370 5.420 5.050 5.180 107,708 -0.30(-5.47%)
Jul 30, 2009 5.380 5.500 5.140 5.480 116,184 +0.10(+1.86%)
Jul 29, 2009 5.200 5.400 5.200 5.380 116,361 -0.02(-0.37%)
Jul 28, 2009 5.100 5.400 5.030 5.400 327,873 +0.31(+6.09%)
Jul 27, 2009 5.110 5.160 5.010 5.090 52,752 -0.09(-1.74%)
Jul 24, 2009 5.190 5.240 5.000 5.180 26,648 +0.04(+0.78%)
Jul 23, 2009 5.090 5.270 5.040 5.140 66,185 +0.07(+1.38%)
Jul 22, 2009 5.040 5.170 5.040 5.070 28,451 -0.04(-0.78%)
Jul 21, 2009 5.140 5.160 4.850 5.110 74,934 -0.10(-1.92%)
Jul 20, 2009 5.220 5.300 5.140 5.210 40,672 +0.08(+1.56%)
Jul 17, 2009 5.160 5.180 5.020 5.130 99,558 -0.08(-1.54%)
Jul 16, 2009 5.160 5.270 5.030 5.210 79,586 +0.10(+1.96%)
Jul 15, 2009 4.800 5.290 4.800 5.110 304,304 +0.26(+5.36%)
Jul 14, 2009 4.630 4.980 4.630 4.850 110,059 +0.16(+3.41%)
Jul 13, 2009 4.590 4.740 4.510 4.690 120,170 -0.04(-0.85%)
Jul 10, 2009 4.870 4.870 4.640 4.730 138,094 -0.08(-1.66%)
Jul 09, 2009 4.800 4.990 4.740 4.810 59,956 +0.01(+0.21%)
Jul 08, 2009 4.880 5.050 4.723 4.800 105,632 +0.02(+0.42%)
Jul 07, 2009 4.920 5.080 4.760 4.780 224,863 -0.23(-4.59%)
Jul 06, 2009 4.980 5.110 4.800 5.010 67,033 -0.15(-2.91%)
Jul 02, 2009 5.130 5.280 5.080 5.160 93,302 -0.07(-1.34%)
Jul 01, 2009 4.890 5.350 4.890 5.230 278,356 +0.23(+4.60%)
Jun 30, 2009 5.000 5.090 4.800 5.000 292,531 -0.02(-0.40%)
Jun 29, 2009 5.000 5.050 4.790 5.020 127,949 +0.08(+1.62%)
Jun 26, 2009 4.910 5.130 4.660 4.940 440,831 +0.10(+2.07%)
Jun 25, 2009 4.740 4.950 4.710 4.840 102,985 +0.09(+1.89%)
Jun 24, 2009 4.770 4.850 4.650 4.750 95,031 +0.00(+0.00%)
Jun 23, 2009 4.890 4.960 4.630 4.750 204,223 -0.18(-3.65%)
Jun 22, 2009 5.100 5.130 4.840 4.930 121,008 -0.11(-2.18%)
Jun 19, 2009 5.140 5.280 5.000 5.040 123,559 -0.18(-3.45%)
Jun 18, 2009 5.300 5.600 4.840 5.220 485,830 -0.08(-1.51%)
Jun 17, 2009 5.150 5.300 4.870 5.300 343,642 +0.30(+6.00%)
Jun 16, 2009 5.000 5.240 4.940 5.000 410,360 +0.05(+1.01%)
Jun 15, 2009 5.200 5.250 4.950 4.950 588,112 +0.31(+6.68%)
Jun 12, 2009 4.580 4.690 4.570 4.640 104,322 +0.02(+0.43%)
Jun 11, 2009 4.370 4.650 4.360 4.620 297,508 +0.25(+5.72%)
Jun 10, 2009 4.500 4.600 4.110 4.370 217,462 -0.05(-1.13%)
Jun 09, 2009 4.110 4.630 4.110 4.420 354,918 +0.31(+7.54%)
Jun 08, 2009 3.940 4.110 3.895 4.110 198,772 +0.06(+1.48%)
Jun 05, 2009 4.020 4.170 3.880 4.050 61,698 +0.01(+0.25%)
Jun 04, 2009 4.100 4.150 3.880 4.040 84,105 -0.11(-2.65%)
Jun 03, 2009 4.170 4.210 3.940 4.150 55,309 -0.06(-1.43%)
Jun 02, 2009 4.000 4.270 4.000 4.210 46,946 +0.08(+1.94%)
Jun 01, 2009 3.890 4.270 3.850 4.130 83,706 +0.23(+5.90%)
May 29, 2009 3.990 4.020 3.800 3.900 54,943 +0.00(+0.00%)
May 28, 2009 3.910 3.940 3.790 3.900 68,120 +0.02(+0.52%)
May 27, 2009 3.875 3.960 3.770 3.880 41,414 +0.04(+1.04%)
May 26, 2009 3.650 3.890 3.650 3.840 62,400 +0.13(+3.50%)
May 22, 2009 3.620 3.800 3.570 3.710 64,588 +0.04(+1.09%)
May 21, 2009 3.810 3.850 3.410 3.670 187,169 -0.22(-5.66%)
May 20, 2009 3.970 4.020 3.880 3.890 59,036 -0.05(-1.27%)
May 19, 2009 3.930 4.090 3.920 3.940 97,986 +0.07(+1.81%)
May 18, 2009 3.790 4.070 3.790 3.870 49,050 +0.17(+4.59%)
May 15, 2009 3.710 3.880 3.660 3.700 42,456 -0.08(-2.12%)
May 14, 2009 3.560 3.780 3.550 3.780 59,386 +0.22(+6.18%)
May 13, 2009 3.710 3.910 3.510 3.560 134,274 -0.35(-8.95%)
May 12, 2009 4.150 4.150 3.700 3.910 229,154 -0.20(-4.87%)
May 11, 2009 4.420 4.420 4.050 4.110 55,797 -0.31(-7.01%)
May 08, 2009 4.260 4.420 4.050 4.420 130,742 +0.27(+6.51%)
May 07, 2009 4.280 4.280 3.990 4.150 75,272 -0.06(-1.43%)
May 06, 2009 4.420 4.420 4.200 4.210 29,340 -0.17(-3.88%)
May 05, 2009 4.490 4.490 4.340 4.380 80,765 -0.04(-0.90%)
May 04, 2009 4.290 4.460 4.240 4.420 123,983 +0.17(+4.00%)
May 01, 2009 4.350 4.420 4.220 4.250 59,754 -0.12(-2.75%)
Apr 30, 2009 4.100 4.400 4.050 4.370 220,179 +0.23(+5.56%)
Apr 29, 2009 3.910 4.140 3.910 4.140 189,222 +0.25(+6.43%)
Apr 28, 2009 3.850 3.890 3.720 3.890 112,267 +0.06(+1.57%)
Apr 27, 2009 3.900 3.970 3.740 3.830 123,420 -0.17(-4.25%)
Apr 24, 2009 3.750 4.000 3.690 4.000 105,613 +0.22(+5.82%)
Apr 23, 2009 3.640 3.790 3.640 3.780 25,506 +0.13(+3.56%)
Apr 22, 2009 3.650 3.770 3.640 3.650 64,846 -0.09(-2.41%)
Apr 21, 2009 3.500 3.770 3.500 3.740 102,403 +0.16(+4.47%)
Apr 20, 2009 3.800 3.800 3.320 3.580 167,162 -0.02(-0.56%)
Apr 17, 2009 3.510 3.770 3.365 3.600 81,393 +0.10(+2.86%)
Apr 16, 2009 3.350 3.500 3.230 3.500 257,316 +0.14(+4.17%)
Apr 15, 2009 3.270 3.450 3.270 3.360 87,968 -0.02(-0.59%)
Apr 14, 2009 3.270 3.440 3.260 3.380 114,944 -0.01(-0.29%)
Apr 13, 2009 3.400 3.510 3.260 3.390 96,330 +0.02(+0.59%)
Apr 09, 2009 3.250 3.520 3.190 3.370 201,615 +0.12(+3.69%)
Apr 08, 2009 3.460 3.460 3.020 3.250 323,289 -0.10(-2.99%)
Apr 07, 2009 3.610 3.670 3.240 3.350 93,623 -0.23(-6.42%)
Apr 06, 2009 3.400 3.800 3.310 3.580 172,232 +0.02(+0.56%)
Apr 03, 2009 3.410 3.600 3.280 3.560 84,133 +0.21(+6.27%)
Apr 02, 2009 3.280 3.570 3.280 3.350 250,578 -0.04(-1.18%)
Apr 01, 2009 3.260 3.490 3.180 3.390 112,537 -0.03(-0.88%)
Mar 31, 2009 3.200 3.500 3.150 3.420 108,292 +0.17(+5.23%)
Mar 30, 2009 3.390 3.390 3.150 3.250 121,436 -0.22(-6.34%)
Mar 26, 2009 3.250 3.480 3.240 3.470 125,044 +0.20(+6.12%)
Mar 25, 2009 3.390 3.490 3.160 3.270 57,349 +0.02(+0.62%)
Mar 24, 2009 3.250 3.380 3.250 3.250 42,936 -0.10(-2.99%)
Mar 23, 2009 3.270 3.440 3.180 3.350 111,096 +0.09(+2.76%)
Mar 20, 2009 3.190 3.270 2.910 3.260 155,049 +0.12(+3.82%)
Mar 19, 2009 3.200 3.250 3.100 3.140 62,162 -0.06(-1.88%)
Mar 18, 2009 3.170 3.220 3.080 3.200 52,335 +0.09(+2.89%)
Mar 17, 2009 3.120 3.150 3.030 3.110 71,585 +0.19(+6.51%)
Mar 16, 2009 3.100 3.130 2.900 2.920 175,119 -0.05(-1.68%)
Mar 13, 2009 2.980 3.020 2.900 2.970 46,692 +0.19(+6.83%)
Mar 12, 2009 2.660 2.970 2.540 2.780 88,863 +0.05(+1.83%)
Mar 11, 2009 2.620 2.730 2.620 2.730 33,213 +0.26(+10.53%)
Mar 10, 2009 2.350 2.630 2.350 2.470 33,473 +0.11(+4.66%)
Mar 09, 2009 2.520 2.570 2.350 2.360 37,335 -0.22(-8.53%)
Mar 06, 2009 2.470 2.630 2.470 2.580 85,588 +0.07(+2.79%)
Mar 05, 2009 2.540 2.540 2.340 2.510 121,585 -0.01(-0.40%)
Mar 04, 2009 2.340 2.650 2.340 2.520 81,380 +0.22(+9.57%)
Mar 02, 2009 2.390 2.450 2.180 2.300 40,074 -0.02(-0.86%)
Feb 27, 2009 2.320 2.440 2.320 2.320 51,767 -0.11(-4.53%)
Feb 26, 2009 2.380 2.440 2.330 2.430 54,845 +0.06(+2.53%)
Feb 25, 2009 2.670 2.670 2.280 2.370 21,115 -0.03(-1.25%)
Feb 24, 2009 2.250 2.460 2.250 2.400 33,428 +0.32(+15.38%)
Feb 23, 2009 2.400 2.400 2.080 2.080 240,547 -0.38(-15.45%)
Feb 20, 2009 2.630 2.740 2.460 2.460 132,076 -0.24(-8.89%)
Feb 19, 2009 2.800 2.800 2.680 2.700 25,848 +0.00(+0.00%)
Feb 18, 2009 2.720 2.810 2.530 2.700 18,950 -0.06(-2.17%)
Feb 17, 2009 2.630 2.850 2.630 2.760 99,103 -0.07(-2.47%)
Feb 13, 2009 2.760 2.910 2.760 2.830 39,250 +0.08(+2.91%)
Feb 12, 2009 2.840 2.870 2.630 2.750 42,457 +0.05(+1.85%)
Feb 11, 2009 2.830 2.830 2.580 2.700 181,322 -0.07(-2.53%)
Feb 10, 2009 2.930 3.120 2.710 2.770 467,270 -0.26(-8.58%)
Feb 09, 2009 2.960 3.060 2.884 3.030 99,569 +0.03(+1.00%)
Feb 06, 2009 2.770 3.010 2.750 3.000 219,320 +0.33(+12.36%)
Feb 05, 2009 2.460 2.750 2.270 2.670 168,904 +0.21(+8.54%)
Feb 04, 2009 2.490 2.490 2.370 2.460 232,805 +0.01(+0.41%)
Feb 03, 2009 2.420 2.470 2.350 2.450 567,034 +0.05(+2.08%)
Feb 02, 2009 2.300 2.400 2.300 2.400 42,699 +0.10(+4.35%)
Jan 30, 2009 2.470 2.480 2.280 2.300 209,232 -0.09(-3.77%)
Jan 29, 2009 2.430 2.440 2.350 2.390 83,876 -0.06(-2.45%)
Jan 28, 2009 2.430 2.450 2.400 2.450 21,972 +0.06(+2.51%)
Jan 27, 2009 2.330 2.430 2.230 2.390 24,150 +0.07(+3.02%)
Jan 26, 2009 2.140 2.330 2.140 2.320 96,170 +0.18(+8.41%)
Jan 23, 2009 1.970 2.180 1.970 2.140 209,644 +0.12(+5.94%)
Jan 22, 2009 2.080 2.150 2.020 2.020 130,943 -0.12(-5.61%)
Jan 21, 2009 1.980 2.170 1.960 2.140 48,809 +0.16(+8.09%)
Jan 20, 2009 2.150 2.280 1.960 1.980 236,377 -0.20(-9.17%)
Jan 16, 2009 2.250 2.250 2.150 2.180 50,267 +0.03(+1.40%)
Jan 15, 2009 2.280 2.280 2.030 2.150 109,366 +0.05(+2.38%)
Jan 14, 2009 2.210 2.310 2.080 2.100 105,340 -0.18(-7.89%)
Jan 13, 2009 2.350 2.370 2.160 2.280 379,134 -0.02(-0.87%)
Jan 12, 2009 2.580 2.580 2.240 2.300 99,817 -0.16(-6.50%)
Jan 09, 2009 2.640 2.700 2.450 2.460 137,176 -0.16(-6.11%)
Jan 08, 2009 2.590 2.670 2.460 2.620 571,522 +0.14(+5.65%)
Jan 07, 2009 2.580 2.580 2.220 2.480 462,134 -0.16(-6.06%)
Jan 06, 2009 2.480 2.640 2.430 2.640 588,070 +0.22(+9.09%)
Jan 05, 2009 2.330 2.480 2.300 2.420 367,694 +0.17(+7.56%)
Jan 02, 2009 2.120 2.400 1.980 2.250 628,205 +0.29(+14.80%)
Dec 31, 2008 1.920 2.020 1.850 1.960 575,054 -0.01(-0.51%)
Dec 30, 2008 1.850 1.970 1.800 1.970 195,000 +0.14(+7.65%)
Dec 29, 2008 1.900 2.000 1.830 1.830 46,504 -0.07(-3.68%)
Dec 26, 2008 1.920 2.100 1.880 1.900 627,358 -0.04(-2.06%)
Dec 24, 2008 1.880 2.050 1.880 1.940 68,046 -0.01(-0.51%)
Dec 23, 2008 2.020 2.070 1.780 1.950 1,226,232 -0.05(-2.50%)
Dec 22, 2008 1.980 2.080 1.770 2.000 1,238,845 -0.01(-0.50%)
Dec 19, 2008 2.050 2.090 1.960 2.010 204,681 -0.04(-1.95%)
Dec 18, 2008 2.120 2.260 1.950 2.050 514,730 -0.14(-6.39%)
Dec 17, 2008 2.300 2.480 2.080 2.190 353,479 -0.11(-4.78%)
Dec 16, 2008 2.450 2.450 2.225 2.300 276,797 -0.12(-4.96%)
Dec 15, 2008 2.300 2.542 2.300 2.420 113,316 -0.15(-5.84%)
Dec 12, 2008 2.220 2.570 2.220 2.570 131,987 +0.21(+8.90%)
Dec 11, 2008 2.450 2.450 2.270 2.360 49,363 -0.09(-3.67%)
Dec 10, 2008 2.290 2.460 2.290 2.450 105,799 +0.17(+7.46%)
Dec 09, 2008 2.300 2.490 2.210 2.280 206,911 -0.03(-1.30%)
Dec 08, 2008 2.430 2.470 2.310 2.310 189,509 -0.04(-1.70%)
Dec 05, 2008 2.300 2.360 2.160 2.350 113,303 +0.15(+6.82%)
Dec 04, 2008 2.240 2.420 2.180 2.200 48,873 -0.15(-6.38%)
Dec 03, 2008 2.270 2.430 2.060 2.350 119,071 +0.15(+6.82%)
Dec 02, 2008 2.490 2.490 2.150 2.200 71,719 -0.09(-3.93%)
Dec 01, 2008 2.580 2.650 2.110 2.290 97,702 -0.32(-12.26%)
Nov 28, 2008 2.400 2.610 2.290 2.610 82,067 +0.20(+8.30%)
Nov 26, 2008 1.950 2.420 1.950 2.410 376,579 +0.41(+20.50%)
Nov 25, 2008 2.120 2.120 2.000 2.000 73,137 -0.05(-2.44%)
Nov 24, 2008 2.060 2.160 2.000 2.050 296,367 -0.05(-2.38%)
Nov 21, 2008 2.060 2.110 1.870 2.100 382,969 +0.12(+6.06%)
Nov 20, 2008 2.110 2.120 1.960 1.980 189,449 -0.13(-6.16%)
Nov 19, 2008 2.130 2.220 2.100 2.110 64,736 -0.02(-0.94%)
Nov 18, 2008 2.270 2.300 2.050 2.130 160,745 -0.13(-5.75%)
Nov 17, 2008 2.210 2.430 2.200 2.260 220,705 -0.07(-3.00%)
Nov 14, 2008 2.400 2.400 2.230 2.330 212,764 -0.01(-0.43%)
Nov 13, 2008 2.240 2.710 2.010 2.340 1,026,125 +0.16(+7.34%)
Nov 12, 2008 2.350 2.350 2.140 2.180 741,390 -0.19(-8.02%)
Nov 11, 2008 2.550 2.560 2.320 2.370 113,152 -0.13(-5.20%)
Nov 10, 2008 2.770 2.790 2.410 2.500 350,641 -0.15(-5.66%)
Nov 07, 2008 2.650 2.840 2.640 2.650 481,526 +0.01(+0.38%)
Nov 06, 2008 2.970 2.990 2.450 2.640 594,209 -0.30(-10.20%)
Nov 05, 2008 3.100 3.150 2.940 2.940 90,442 -0.15(-4.85%)
Nov 04, 2008 3.100 3.160 3.000 3.090 392,989 +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.