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

Aware Inc (NQ: AWRE )

1.850 -0.010 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Nov 30, 2006 2.368 2.399 2.359 2.386 36,075 -0.00(-0.19%)
Nov 29, 2006 2.388 2.408 2.368 2.390 61,688 +0.01(+0.57%)
Nov 28, 2006 2.345 2.381 2.345 2.377 32,786 +0.04(+1.54%)
Nov 27, 2006 2.444 2.462 2.341 2.341 69,089 -0.13(-5.13%)
Nov 24, 2006 2.458 2.476 2.449 2.467 16,030 -0.01(-0.37%)
Nov 22, 2006 2.462 2.508 2.444 2.476 70,647 +0.00(+0.18%)
Nov 21, 2006 2.462 2.508 2.449 2.472 115,068 -0.01(-0.55%)
Nov 20, 2006 2.472 2.490 2.449 2.485 69,273 -0.01(-0.54%)
Nov 17, 2006 2.458 2.503 2.453 2.499 70,727 -0.01(-0.36%)
Nov 16, 2006 2.485 2.508 2.440 2.508 105,715 +0.02(+0.91%)
Nov 15, 2006 2.490 2.517 2.472 2.485 122,628 +0.00(+0.00%)
Nov 14, 2006 2.413 2.517 2.395 2.485 200,413 +0.07(+2.80%)
Nov 13, 2006 2.350 2.426 2.350 2.417 192,331 +0.02(+0.75%)
Nov 10, 2006 2.390 2.435 2.368 2.399 81,031 +0.03(+1.34%)
Nov 09, 2006 2.377 2.417 2.336 2.368 122,664 -0.01(-0.38%)
Nov 08, 2006 2.322 2.395 2.291 2.377 80,887 +0.03(+1.15%)
Nov 07, 2006 2.124 2.350 2.124 2.350 177,013 +0.22(+10.17%)
Nov 06, 2006 2.331 2.341 2.115 2.133 179,036 -0.17(-7.27%)
Nov 03, 2006 2.241 2.354 2.232 2.300 208,578 +0.09(+3.88%)
Nov 02, 2006 2.124 2.214 2.123 2.214 246,992 +0.09(+4.03%)
Nov 01, 2006 2.083 2.142 2.083 2.128 158,050 +0.03(+1.29%)
Oct 31, 2006 2.128 2.164 2.078 2.101 178,529 -0.01(-0.64%)
Oct 30, 2006 2.191 2.191 2.101 2.115 87,992 -0.05(-2.50%)
Oct 27, 2006 2.169 2.173 2.110 2.169 221,248 -0.00(-0.21%)
Oct 26, 2006 2.173 2.241 2.164 2.173 157,409 -0.02(-1.03%)
Oct 25, 2006 2.238 2.255 2.196 2.196 101,222 -0.02(-1.02%)
Oct 24, 2006 2.241 2.273 2.196 2.219 177,060 -0.05(-2.00%)
Oct 23, 2006 2.237 2.300 2.237 2.264 68,376 +0.00(+0.20%)
Oct 20, 2006 2.246 2.284 2.232 2.259 50,082 -0.02(-0.79%)
Oct 19, 2006 2.291 2.295 2.259 2.277 42,398 +0.01(+0.60%)
Oct 18, 2006 2.300 2.300 2.259 2.264 52,089 -0.01(-0.40%)
Oct 17, 2006 2.300 2.322 2.273 2.273 90,059 -0.01(-0.40%)
Oct 16, 2006 2.265 2.282 2.264 2.282 52,913 +0.00(+0.20%)
Oct 13, 2006 2.286 2.286 2.264 2.277 29,158 -0.01(-0.59%)
Oct 12, 2006 2.322 2.331 2.286 2.291 38,976 -0.01(-0.39%)
Oct 11, 2006 2.345 2.350 2.295 2.300 23,061 -0.01(-0.59%)
Oct 10, 2006 2.286 2.336 2.268 2.313 88,113 +0.00(+0.20%)
Oct 09, 2006 2.399 2.404 2.273 2.309 73,097 -0.15(-6.24%)
Oct 06, 2006 2.440 2.494 2.440 2.462 96,147 -0.02(-0.73%)
Oct 05, 2006 2.530 2.530 2.417 2.481 66,395 -0.00(-0.18%)
Oct 04, 2006 2.476 2.548 2.377 2.485 66,123 -0.01(-0.54%)
Oct 03, 2006 2.512 2.553 2.481 2.499 44,587 -0.05(-1.78%)
Oct 02, 2006 2.530 2.581 2.359 2.544 41,855 -0.01(-0.53%)
Sep 29, 2006 2.575 2.598 2.535 2.557 54,566 +0.04(+1.43%)
Sep 28, 2006 2.575 2.643 2.503 2.521 63,089 -0.08(-2.96%)
Sep 27, 2006 2.603 2.643 2.575 2.598 125,494 -0.03(-1.20%)
Sep 26, 2006 2.661 2.666 2.630 2.630 32,976 -0.01(-0.34%)
Sep 25, 2006 2.598 2.661 2.490 2.639 110,469 +0.09(+3.36%)
Sep 22, 2006 2.476 2.612 2.476 2.553 64,955 -0.01(-0.35%)
Sep 21, 2006 2.553 2.575 2.414 2.562 75,538 +0.07(+2.90%)
Sep 20, 2006 2.345 2.503 2.291 2.490 81,693 +0.12(+4.95%)
Sep 19, 2006 2.359 2.449 2.255 2.372 89,430 -0.02(-0.94%)
Sep 18, 2006 2.232 2.517 2.232 2.395 151,088 +0.12(+5.37%)
Sep 15, 2006 2.294 2.327 2.273 2.273 51,937 -0.06(-2.52%)
Sep 14, 2006 2.210 2.331 2.210 2.331 68,374 -0.01(-0.39%)
Sep 13, 2006 2.368 2.381 2.341 2.341 11,528 -0.07(-2.81%)
Sep 12, 2006 2.372 2.408 2.356 2.408 33,131 -0.00(-0.19%)
Sep 11, 2006 2.396 2.413 2.395 2.413 2,545 +0.02(+0.75%)
Sep 08, 2006 2.350 2.399 2.350 2.395 24,157 +0.00(+0.00%)
Sep 07, 2006 2.327 2.395 2.327 2.395 22,574 +0.09(+3.72%)
Sep 06, 2006 2.331 2.336 2.309 2.309 53,006 -0.04(-1.54%)
Sep 05, 2006 2.372 2.372 2.327 2.345 22,120 -0.01(-0.57%)
Sep 01, 2006 2.318 2.377 2.313 2.359 27,930 +0.04(+1.56%)
Aug 31, 2006 2.295 2.331 2.286 2.322 38,571 +0.00(+0.19%)
Aug 30, 2006 2.300 2.331 2.300 2.318 12,643 +0.03(+1.18%)
Aug 29, 2006 2.304 2.309 2.282 2.291 55,876 -0.05(-2.31%)
Aug 28, 2006 2.327 2.345 2.322 2.345 2,655 +0.03(+1.37%)
Aug 25, 2006 2.264 2.331 2.250 2.313 98,296 +0.02(+0.79%)
Aug 24, 2006 2.327 2.345 2.286 2.295 62,837 -0.05(-2.31%)
Aug 23, 2006 2.255 2.350 2.255 2.350 17,681 +0.02(+0.97%)
Aug 22, 2006 2.291 2.331 2.182 2.327 59,630 +0.01(+0.58%)
Aug 21, 2006 2.309 2.341 2.309 2.313 6,119 -0.00(-0.19%)
Aug 18, 2006 2.250 2.350 2.250 2.318 52,060 +0.01(+0.39%)
Aug 17, 2006 2.282 2.327 2.273 2.309 35,439 +0.02(+0.99%)
Aug 16, 2006 2.345 2.359 2.277 2.286 123,912 -0.01(-0.59%)
Aug 15, 2006 2.345 2.390 2.250 2.300 69,370 -0.07(-2.86%)
Aug 14, 2006 2.318 2.390 2.196 2.368 52,421 +0.06(+2.75%)
Aug 11, 2006 2.350 2.350 2.241 2.304 30,044 -0.02(-0.97%)
Aug 10, 2006 2.327 2.350 2.259 2.327 28,470 -0.02(-0.96%)
Aug 09, 2006 2.341 2.350 2.309 2.350 71,791 +0.02(+0.97%)
Aug 08, 2006 2.363 2.363 2.291 2.327 25,557 -0.06(-2.46%)
Aug 07, 2006 2.395 2.476 2.386 2.386 52,238 -0.00(-0.19%)
Aug 04, 2006 2.499 2.546 2.359 2.390 87,682 -0.09(-3.82%)
Aug 03, 2006 2.503 2.503 2.427 2.485 13,241 -0.05(-1.96%)
Aug 02, 2006 2.472 2.535 2.440 2.535 15,448 +0.03(+1.08%)
Aug 01, 2006 2.476 2.548 2.476 2.508 50,883 -0.00(-0.18%)
Jul 31, 2006 2.481 2.553 2.481 2.512 15,049 +0.05(+2.21%)
Jul 28, 2006 2.440 2.467 2.440 2.458 35,720 +0.07(+2.84%)
Jul 27, 2006 2.359 2.422 2.352 2.390 17,696 -0.07(-2.76%)
Jul 26, 2006 2.404 2.485 2.390 2.458 27,224 +0.07(+3.03%)
Jul 25, 2006 2.377 2.422 2.304 2.386 27,007 +0.05(+2.33%)
Jul 24, 2006 2.273 2.354 2.273 2.331 9,295 +0.01(+0.39%)
Jul 21, 2006 2.282 2.354 2.232 2.322 18,044 -0.00(-0.19%)
Jul 20, 2006 2.304 2.363 2.304 2.327 20,297 -0.04(-1.53%)
Jul 19, 2006 2.374 2.404 2.304 2.363 48,008 +0.02(+0.77%)
Jul 18, 2006 2.472 2.521 2.151 2.345 96,555 -0.15(-5.98%)
Jul 17, 2006 2.417 2.639 2.408 2.494 127,181 +0.05(+1.84%)
Jul 14, 2006 2.372 2.472 2.368 2.449 79,818 +0.08(+3.24%)
Jul 13, 2006 2.372 2.392 2.359 2.372 13,836 +0.00(+0.19%)
Jul 12, 2006 2.395 2.417 2.368 2.368 113,160 -0.03(-1.13%)
Jul 11, 2006 2.350 2.426 2.309 2.395 68,071 +0.02(+0.76%)
Jul 10, 2006 2.277 2.404 2.268 2.377 197,047 +0.06(+2.73%)
Jul 07, 2006 2.259 2.386 2.259 2.313 124,848 -0.01(-0.39%)
Jul 06, 2006 2.503 2.562 2.304 2.322 219,774 -0.21(-8.21%)
Jul 05, 2006 2.598 2.598 2.530 2.530 53,738 -0.05(-1.93%)
Jul 03, 2006 2.576 2.598 2.576 2.580 33,640 +0.01(+0.53%)
Jun 30, 2006 2.544 2.566 2.512 2.566 60,453 +0.04(+1.61%)
Jun 29, 2006 2.508 2.530 2.508 2.526 43,599 -0.03(-1.06%)
Jun 28, 2006 2.539 2.575 2.539 2.553 12,880 -0.00(-0.18%)
Jun 27, 2006 2.589 2.616 2.548 2.557 36,517 -0.05(-2.08%)
Jun 26, 2006 2.566 2.612 2.485 2.612 94,946 +0.03(+1.23%)
Jun 23, 2006 2.575 2.598 2.571 2.580 17,727 -0.03(-1.21%)
Jun 22, 2006 2.616 2.639 2.594 2.612 43,925 +0.02(+0.70%)
Jun 21, 2006 2.603 2.625 2.575 2.594 61,993 +0.00(+0.00%)
Jun 20, 2006 2.612 2.643 2.594 2.594 31,668 +0.00(+0.00%)
Jun 19, 2006 2.634 2.643 2.594 2.594 55,307 -0.03(-1.03%)
Jun 16, 2006 2.612 2.621 2.453 2.621 69,264 +0.05(+1.75%)
Jun 15, 2006 2.603 2.634 2.575 2.575 11,524 -0.04(-1.38%)
Jun 14, 2006 2.571 2.643 2.571 2.612 30,365 +0.03(+1.05%)
Jun 13, 2006 2.621 2.630 2.553 2.584 34,107 -0.04(-1.38%)
Jun 12, 2006 2.584 2.711 2.584 2.621 39,339 +0.02(+0.87%)
Jun 09, 2006 2.639 2.639 2.575 2.598 77,572 -0.05(-1.88%)
Jun 08, 2006 2.652 2.702 2.616 2.648 43,219 -0.02(-0.68%)
Jun 07, 2006 2.630 2.711 2.607 2.666 37,511 +0.05(+1.72%)
Jun 06, 2006 2.594 2.621 2.575 2.621 45,279 +0.00(+0.17%)
Jun 05, 2006 2.603 2.661 2.562 2.616 43,314 -0.02(-0.86%)
Jun 02, 2006 2.643 2.666 2.603 2.639 49,814 -0.05(-1.68%)
Jun 01, 2006 2.603 2.702 2.575 2.684 76,669 +0.11(+4.39%)
May 31, 2006 2.642 2.642 2.571 2.571 40,618 -0.06(-2.40%)
May 30, 2006 2.630 2.706 2.598 2.634 22,652 -0.04(-1.52%)
May 26, 2006 2.594 2.697 2.589 2.675 85,931 +0.08(+2.96%)
May 25, 2006 2.657 2.675 2.594 2.598 45,959 -0.04(-1.37%)
May 24, 2006 2.729 2.738 2.634 2.634 107,036 -0.08(-2.99%)
May 23, 2006 2.734 2.824 2.679 2.716 71,975 -0.03(-1.15%)
May 22, 2006 2.788 2.824 2.734 2.747 116,301 -0.06(-2.25%)
May 19, 2006 2.788 2.847 2.788 2.810 79,340 +0.00(+0.16%)
May 18, 2006 2.842 2.856 2.788 2.806 57,436 -0.04(-1.27%)
May 17, 2006 2.819 2.842 2.779 2.842 86,971 +0.02(+0.64%)
May 16, 2006 2.761 2.851 2.756 2.824 78,110 +0.00(+0.00%)
May 15, 2006 2.788 2.851 2.716 2.824 250,314 +0.04(+1.30%)
May 12, 2006 2.770 2.810 2.743 2.788 83,780 +0.05(+1.98%)
May 11, 2006 2.711 2.738 2.711 2.734 85,374 +0.01(+0.33%)
May 10, 2006 2.729 2.747 2.711 2.725 59,703 -0.01(-0.33%)
May 09, 2006 2.738 2.788 2.716 2.734 34,216 -0.02(-0.82%)
May 08, 2006 2.810 2.842 2.688 2.756 107,007 +0.04(+1.33%)
May 05, 2006 2.666 2.752 2.621 2.720 284,240 +0.12(+4.51%)
May 04, 2006 2.598 2.639 2.594 2.603 151,313 +0.02(+0.70%)
May 03, 2006 2.616 2.634 2.584 2.584 42,938 -0.06(-2.22%)
May 02, 2006 2.643 2.693 2.617 2.643 64,846 +0.02(+0.86%)
May 01, 2006 2.553 2.634 2.539 2.621 198,665 +0.06(+2.29%)
Apr 28, 2006 2.571 2.625 2.548 2.562 63,297 -0.03(-1.22%)
Apr 27, 2006 2.607 2.639 2.560 2.594 29,740 -0.05(-1.88%)
Apr 26, 2006 2.634 2.657 2.621 2.643 15,722 +0.00(+0.17%)
Apr 25, 2006 2.623 2.639 2.598 2.639 29,497 +0.01(+0.34%)
Apr 24, 2006 2.494 2.666 2.494 2.630 35,280 +0.09(+3.56%)
Apr 21, 2006 2.621 2.621 2.517 2.539 31,022 -0.05(-1.75%)
Apr 20, 2006 2.517 2.594 2.503 2.584 33,065 +0.05(+2.14%)
Apr 19, 2006 2.553 2.594 2.512 2.530 37,181 -0.04(-1.41%)
Apr 18, 2006 2.526 2.584 2.490 2.566 18,606 +0.07(+2.71%)
Apr 17, 2006 2.598 2.706 2.490 2.499 64,401 -0.09(-3.32%)
Apr 13, 2006 2.553 2.598 2.521 2.584 27,189 +0.02(+0.88%)
Apr 12, 2006 2.607 2.607 2.517 2.562 13,195 +0.04(+1.43%)
Apr 11, 2006 2.566 2.566 2.481 2.526 55,513 -0.06(-2.44%)
Apr 10, 2006 2.571 2.634 2.544 2.589 47,497 -0.01(-0.35%)
Apr 07, 2006 2.553 2.697 2.526 2.598 132,103 -0.03(-1.20%)
Apr 06, 2006 2.716 2.725 2.616 2.630 68,188 -0.10(-3.80%)
Apr 05, 2006 2.575 2.738 2.562 2.734 49,458 +0.19(+7.46%)
Apr 04, 2006 2.530 2.630 2.399 2.544 80,923 -0.02(-0.88%)
Apr 03, 2006 2.652 2.652 2.535 2.566 72,227 -0.05(-1.90%)
Mar 31, 2006 2.688 2.720 2.598 2.616 64,981 -0.01(-0.34%)
Mar 30, 2006 2.688 2.697 2.621 2.625 48,039 -0.07(-2.68%)
Mar 29, 2006 2.747 2.756 2.684 2.697 108,964 -0.06(-2.13%)
Mar 28, 2006 2.706 2.765 2.706 2.756 72,201 +0.03(+1.16%)
Mar 27, 2006 2.738 2.738 2.702 2.725 79,648 -0.03(-1.15%)
Mar 24, 2006 2.711 2.756 2.711 2.756 51,937 +0.04(+1.50%)
Mar 23, 2006 2.720 2.743 2.670 2.716 36,075 -0.02(-0.83%)
Mar 22, 2006 2.711 2.743 2.679 2.738 44,706 +0.02(+0.66%)
Mar 21, 2006 2.752 2.752 2.675 2.720 49,684 +0.00(+0.00%)
Mar 20, 2006 2.716 2.729 2.706 2.720 34,426 -0.00(-0.17%)
Mar 17, 2006 2.738 2.756 2.711 2.725 154,346 +0.00(+0.17%)
Mar 16, 2006 2.716 2.770 2.626 2.720 40,072 +0.00(+0.00%)
Mar 15, 2006 2.752 2.752 2.598 2.720 77,315 -0.03(-1.15%)
Mar 14, 2006 2.709 2.770 2.697 2.752 111,020 -0.03(-0.98%)
Mar 13, 2006 2.729 2.788 2.729 2.779 68,026 +0.02(+0.82%)
Mar 10, 2006 2.417 2.756 2.417 2.756 260,975 +0.31(+12.75%)
Mar 09, 2006 2.475 2.475 2.440 2.444 56,885 +0.00(+0.00%)
Mar 08, 2006 2.422 2.453 2.422 2.444 88,921 +0.00(+0.00%)
Mar 07, 2006 2.413 2.449 2.413 2.444 75,972 +0.02(+0.93%)
Mar 06, 2006 2.381 2.440 2.381 2.422 33,492 +0.03(+1.13%)
Mar 03, 2006 2.399 2.417 2.363 2.395 37,783 -0.03(-1.30%)
Mar 02, 2006 2.431 2.435 2.386 2.426 30,201 -0.01(-0.56%)
Mar 01, 2006 2.386 2.503 2.372 2.440 124,744 +0.00(+0.19%)
Feb 28, 2006 2.440 2.494 2.408 2.435 64,176 -0.00(-0.19%)
Feb 27, 2006 2.377 2.485 2.377 2.440 57,961 +0.06(+2.66%)
Feb 24, 2006 2.417 2.417 2.350 2.377 154,773 -0.05(-2.23%)
Feb 23, 2006 2.517 2.517 2.426 2.431 143,463 -0.09(-3.58%)
Feb 22, 2006 2.584 2.584 2.485 2.521 120,194 -0.06(-2.45%)
Feb 21, 2006 2.435 2.594 2.354 2.584 146,491 +0.13(+5.34%)
Feb 17, 2006 2.417 2.508 2.259 2.453 437,347 -0.28(-10.40%)
Feb 16, 2006 2.801 2.801 2.666 2.738 472,074 -0.06(-2.26%)
Feb 15, 2006 2.761 2.801 2.643 2.801 97,978 +0.03(+1.14%)
Feb 14, 2006 2.711 2.779 2.688 2.770 180,968 +0.03(+0.99%)
Feb 13, 2006 2.643 2.756 2.643 2.743 241,840 +0.09(+3.58%)
Feb 10, 2006 2.521 2.684 2.503 2.648 217,397 +0.11(+4.46%)
Feb 09, 2006 2.634 2.634 2.476 2.535 209,954 -0.08(-2.94%)
Feb 08, 2006 2.444 2.621 2.440 2.612 409,631 +0.19(+7.84%)
Feb 07, 2006 2.196 2.472 2.196 2.422 264,799 +0.20(+9.17%)
Feb 06, 2006 2.124 2.223 2.124 2.219 228,319 +0.09(+4.47%)
Feb 03, 2006 2.060 2.133 2.033 2.124 154,118 +0.08(+3.75%)
Feb 02, 2006 2.078 2.146 2.033 2.047 168,935 -0.01(-0.44%)
Feb 01, 2006 2.029 2.124 1.952 2.056 256,263 +0.06(+2.94%)
Jan 31, 2006 2.092 2.133 1.966 1.997 614,920 -0.07(-3.28%)
Jan 30, 2006 2.155 2.223 2.056 2.065 165,856 -0.06(-2.77%)
Jan 27, 2006 2.124 2.233 2.115 2.124 116,507 +0.03(+1.51%)
Jan 26, 2006 2.110 2.250 2.065 2.092 156,382 +0.01(+0.65%)
Jan 25, 2006 2.142 2.354 2.074 2.078 213,456 -0.09(-4.17%)
Jan 24, 2006 2.259 2.304 2.146 2.169 131,375 -0.06(-2.83%)
Jan 23, 2006 2.268 2.300 2.223 2.232 137,142 -0.05(-2.18%)
Jan 20, 2006 2.309 2.359 2.246 2.282 238,057 -0.04(-1.75%)
Jan 19, 2006 2.494 2.503 2.322 2.322 159,750 -0.16(-6.55%)
Jan 18, 2006 2.462 2.499 2.440 2.485 89,158 -0.00(-0.18%)
Jan 17, 2006 2.503 2.557 2.481 2.490 108,674 -0.05(-1.96%)
Jan 13, 2006 2.494 2.584 2.494 2.539 338,503 +0.03(+1.26%)
Jan 12, 2006 2.557 2.594 2.503 2.508 120,619 -0.05(-1.94%)
Jan 11, 2006 2.612 2.612 2.557 2.557 70,390 -0.06(-2.25%)
Jan 10, 2006 2.657 2.752 2.595 2.616 122,460 -0.08(-3.02%)
Jan 09, 2006 2.711 2.801 2.693 2.697 153,215 -0.01(-0.50%)
Jan 06, 2006 2.458 2.847 2.441 2.711 423,618 +0.28(+11.52%)
Jan 05, 2006 2.431 2.449 2.336 2.431 99,804 -0.05(-2.00%)
Jan 04, 2006 2.219 2.481 2.214 2.481 156,789 +0.24(+10.91%)
Jan 03, 2006 2.047 2.318 2.033 2.237 305,837 +0.23(+11.24%)
Dec 30, 2005 2.164 2.209 1.970 2.011 504,648 -0.13(-6.12%)
Dec 29, 2005 2.232 2.295 2.115 2.142 506,137 -0.11(-4.82%)
Dec 28, 2005 2.354 2.378 2.232 2.250 301,437 -0.12(-4.96%)
Dec 27, 2005 2.440 2.501 2.341 2.368 889,040 -0.05(-2.02%)
Dec 23, 2005 2.291 2.467 2.196 2.416 295,171 +0.13(+5.69%)
Dec 22, 2005 2.354 2.381 2.259 2.286 380,736 -0.07(-2.88%)
Dec 21, 2005 2.432 2.453 2.350 2.354 170,524 -0.07(-2.98%)
Dec 20, 2005 2.521 2.521 2.390 2.426 127,597 -0.12(-4.62%)
Dec 19, 2005 2.783 2.783 2.535 2.544 145,475 -0.09(-3.26%)
Dec 16, 2005 2.770 2.892 2.598 2.630 133,349 -0.08(-2.84%)
Dec 15, 2005 2.652 2.729 2.621 2.706 82,884 +0.03(+1.01%)
Dec 14, 2005 2.679 2.716 2.675 2.679 33,089 -0.03(-1.17%)
Dec 13, 2005 2.621 2.711 2.621 2.711 54,668 +0.00(+0.00%)
Dec 12, 2005 2.725 2.728 2.625 2.711 63,056 -0.07(-2.60%)
Dec 09, 2005 2.688 2.824 2.670 2.783 42,831 +0.05(+1.82%)
Dec 08, 2005 2.725 2.743 2.589 2.734 133,677 -0.04(-1.31%)
Dec 07, 2005 2.752 2.819 2.716 2.770 45,990 -0.04(-1.45%)
Dec 06, 2005 2.670 2.824 2.670 2.810 29,512 -0.03(-0.96%)
Dec 05, 2005 2.806 2.878 2.779 2.838 40,919 -0.03(-0.95%)
Dec 02, 2005 2.711 2.865 2.697 2.865 145,878 +0.13(+4.62%)
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.