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

Aware Inc (NQ: AWRE )

2.020 -0.020 (-0.98%)
Streaming Delayed Price Updated: 11:35 AM EDT, May 13, 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 (%)
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%)
Dec 01, 2005 2.711 2.756 2.512 2.738 89,508 +0.05(+2.02%)
Nov 30, 2005 2.608 2.702 2.608 2.684 211,552 -0.05(-1.98%)
Nov 29, 2005 2.643 2.738 2.643 2.738 55,544 +0.00(+0.17%)
Nov 28, 2005 2.711 2.734 2.679 2.734 20,080 +0.03(+1.17%)
Nov 25, 2005 2.652 2.720 2.648 2.702 12,951 -0.00(-0.17%)
Nov 23, 2005 2.711 2.774 2.670 2.706 70,813 -0.00(-0.17%)
Nov 22, 2005 2.490 2.747 2.490 2.711 77,838 +0.12(+4.53%)
Nov 21, 2005 2.481 2.634 2.422 2.594 146,152 -0.00(-0.17%)
Nov 18, 2005 2.521 2.706 2.467 2.598 116,168 +0.13(+5.12%)
Nov 17, 2005 2.458 2.508 2.417 2.472 105,761 -0.01(-0.36%)
Nov 16, 2005 2.571 2.616 2.444 2.481 132,933 -0.14(-5.18%)
Nov 15, 2005 2.661 2.693 2.581 2.616 68,825 -0.07(-2.69%)
Nov 14, 2005 2.846 2.846 2.625 2.688 68,883 -0.12(-4.34%)
Nov 11, 2005 2.666 2.874 2.625 2.810 62,487 +0.10(+3.67%)
Nov 10, 2005 2.815 2.842 2.706 2.711 120,698 -0.15(-5.36%)
Nov 09, 2005 3.027 3.068 2.856 2.865 156,470 -0.18(-5.79%)
Nov 08, 2005 3.149 3.149 2.856 3.041 60,927 -0.08(-2.46%)
Nov 07, 2005 2.797 3.158 2.797 3.118 82,722 +0.22(+7.48%)
Nov 04, 2005 3.041 3.082 2.842 2.901 261,053 -0.20(-6.55%)
Nov 03, 2005 3.095 3.127 2.905 3.104 125,153 -0.00(-0.15%)
Nov 02, 2005 3.095 3.127 3.072 3.109 188,975 +0.00(+0.00%)
Nov 01, 2005 3.276 3.362 3.072 3.109 325,479 -0.33(-9.47%)
Oct 31, 2005 3.307 3.434 3.267 3.434 242,510 +0.17(+5.12%)
Oct 28, 2005 3.131 3.312 2.996 3.267 174,065 +0.11(+3.58%)
Oct 27, 2005 3.213 3.235 3.117 3.154 235,838 -0.04(-1.16%)
Oct 26, 2005 3.094 3.262 3.094 3.191 183,976 -0.03(-0.95%)
Oct 25, 2005 3.244 3.253 3.158 3.222 78,373 -0.00(-0.14%)
Oct 24, 2005 3.163 3.271 3.149 3.226 109,325 +0.06(+1.85%)
Oct 21, 2005 3.059 3.185 3.036 3.167 111,633 +0.10(+3.39%)
Oct 20, 2005 3.077 3.145 2.987 3.063 87,534 -0.01(-0.29%)
Oct 19, 2005 3.091 3.122 2.991 3.072 196,248 -0.08(-2.44%)
Oct 18, 2005 3.072 3.149 3.032 3.149 100,653 +0.07(+2.35%)
Oct 17, 2005 3.032 3.140 2.987 3.077 86,378 +0.04(+1.19%)
Oct 14, 2005 2.851 3.068 2.851 3.041 223,313 +0.10(+3.54%)
Oct 13, 2005 2.684 2.937 2.679 2.937 476,445 +0.07(+2.52%)
Oct 12, 2005 2.675 2.932 2.675 2.865 134,068 +0.00(+0.16%)
Oct 11, 2005 2.756 2.937 2.706 2.860 341,217 +0.16(+6.03%)
Oct 10, 2005 2.594 2.706 2.575 2.697 306,129 +0.19(+7.76%)
Oct 07, 2005 2.106 2.575 2.101 2.503 267,517 +0.34(+15.90%)
Oct 06, 2005 2.187 2.200 2.160 2.160 22,474 -0.06(-2.65%)
Oct 05, 2005 2.386 2.440 2.038 2.219 579,146 -0.23(-9.24%)
Oct 04, 2005 2.508 2.508 2.399 2.444 61,128 -0.05(-2.17%)
Oct 03, 2005 2.598 2.598 2.485 2.499 87,890 -0.02(-0.72%)
Sep 30, 2005 2.485 2.669 2.485 2.517 154,011 +0.05(+1.83%)
Sep 29, 2005 2.467 2.481 2.440 2.472 55,108 +0.00(+0.00%)
Sep 28, 2005 2.408 2.503 2.408 2.472 42,787 +0.03(+1.17%)
Sep 27, 2005 2.377 2.494 2.377 2.443 93,062 +0.02(+0.88%)
Sep 26, 2005 2.517 2.557 2.395 2.422 56,691 -0.08(-3.07%)
Sep 23, 2005 2.499 2.508 2.291 2.499 64,076 +0.16(+6.76%)
Sep 22, 2005 2.341 2.476 2.291 2.341 172,164 -0.13(-5.30%)
Sep 21, 2005 2.557 2.557 2.462 2.472 51,760 -0.17(-6.34%)
Sep 20, 2005 2.594 2.643 2.594 2.639 52,235 +0.01(+0.34%)
Sep 19, 2005 2.639 2.648 2.621 2.630 34,702 -0.01(-0.34%)
Sep 16, 2005 2.679 2.684 2.630 2.639 26,699 -0.02(-0.68%)
Sep 15, 2005 2.661 2.679 2.621 2.657 67,493 -0.00(-0.17%)
Sep 14, 2005 2.693 2.706 2.598 2.661 139,209 -0.04(-1.51%)
Sep 13, 2005 2.729 2.729 2.688 2.702 23,902 +0.00(+0.17%)
Sep 12, 2005 2.684 2.711 2.684 2.697 137,072 -0.01(-0.50%)
Sep 09, 2005 2.702 2.720 2.688 2.711 74,296 +0.00(+0.00%)
Sep 08, 2005 2.666 2.720 2.666 2.711 35,685 +0.01(+0.33%)
Sep 07, 2005 2.702 2.761 2.679 2.702 167,689 +0.00(+0.00%)
Sep 06, 2005 2.770 2.783 2.684 2.702 47,953 -0.03(-0.99%)
Sep 02, 2005 2.761 2.770 2.711 2.729 72,070 -0.04(-1.31%)
Sep 01, 2005 2.847 2.851 2.711 2.765 109,088 -0.07(-2.39%)
Aug 31, 2005 2.734 2.878 2.732 2.833 214,166 +0.10(+3.64%)
Aug 30, 2005 2.688 2.734 2.657 2.734 170,765 +0.01(+0.50%)
Aug 29, 2005 2.643 2.725 2.601 2.720 166,877 +0.01(+0.33%)
Aug 26, 2005 2.711 2.765 2.706 2.711 41,829 +0.02(+0.67%)
Aug 25, 2005 2.688 2.716 2.684 2.693 25,894 -0.03(-1.00%)
Aug 24, 2005 2.670 2.752 2.666 2.720 108,789 +0.01(+0.33%)
Aug 23, 2005 2.648 2.711 2.630 2.711 59,269 +0.05(+2.04%)
Aug 22, 2005 2.806 2.806 2.652 2.657 59,101 -0.09(-3.29%)
Aug 19, 2005 2.729 2.806 2.693 2.747 65,368 -0.01(-0.49%)
Aug 18, 2005 2.711 2.937 2.688 2.761 96,827 +0.01(+0.33%)
Aug 17, 2005 2.797 2.819 2.711 2.752 61,641 +0.00(+0.00%)
Aug 16, 2005 2.824 2.824 2.747 2.752 42,920 -0.03(-0.98%)
Aug 15, 2005 2.743 2.815 2.711 2.779 115,506 -0.02(-0.65%)
Aug 12, 2005 2.827 2.874 2.761 2.797 106,189 -0.03(-1.12%)
Aug 11, 2005 2.883 2.887 2.711 2.828 152,790 -0.06(-2.19%)
Aug 10, 2005 2.833 2.914 2.706 2.892 360,567 +0.04(+1.27%)
Aug 09, 2005 2.711 2.887 2.706 2.856 160,839 +0.04(+1.28%)
Aug 08, 2005 2.937 2.937 2.648 2.819 141,157 -0.15(-5.17%)
Aug 05, 2005 2.648 2.973 2.029 2.973 630,291 -0.09(-2.95%)
Aug 04, 2005 3.145 3.145 3.063 3.063 54,300 -0.03(-1.02%)
Aug 03, 2005 3.158 3.190 3.077 3.095 59,669 -0.11(-3.39%)
Aug 02, 2005 3.246 3.253 3.158 3.204 134,856 -0.04(-1.25%)
Aug 01, 2005 3.253 3.271 3.231 3.244 81,677 +0.01(+0.42%)
Jul 29, 2005 3.113 3.271 3.113 3.231 122,949 +0.00(+0.00%)
Jul 28, 2005 3.140 3.231 3.131 3.231 100,611 +0.09(+2.73%)
Jul 27, 2005 3.086 3.163 3.077 3.145 59,271 +0.04(+1.16%)
Jul 26, 2005 3.136 3.185 3.104 3.109 57,613 -0.03(-0.86%)
Jul 25, 2005 3.068 3.231 3.068 3.136 176,331 +0.05(+1.76%)
Jul 22, 2005 3.050 3.104 2.982 3.082 139,165 +0.04(+1.19%)
Jul 21, 2005 3.036 3.050 2.833 3.045 46,087 +0.01(+0.30%)
Jul 20, 2005 3.005 3.050 2.991 3.036 128,644 +0.01(+0.45%)
Jul 19, 2005 2.960 3.068 2.960 3.023 115,885 +0.07(+2.45%)
Jul 18, 2005 2.869 2.978 2.869 2.950 202,600 +0.07(+2.51%)
Jul 15, 2005 2.869 2.901 2.819 2.878 35,236 -0.00(-0.16%)
Jul 14, 2005 3.036 3.036 2.872 2.883 91,050 -0.14(-4.78%)
Jul 13, 2005 2.869 3.045 2.856 3.027 237,962 +0.20(+7.03%)
Jul 12, 2005 2.797 2.860 2.797 2.828 20,458 -0.03(-0.95%)
Jul 11, 2005 2.738 2.856 2.693 2.856 46,669 +0.07(+2.43%)
Jul 08, 2005 2.779 2.838 2.738 2.788 35,096 -0.03(-1.12%)
Jul 07, 2005 2.815 2.833 2.725 2.819 39,594 -0.02(-0.79%)
Jul 06, 2005 2.797 2.950 2.779 2.842 53,818 +0.02(+0.64%)
Jul 05, 2005 2.801 2.824 2.801 2.824 18,590 -0.01(-0.48%)
Jul 01, 2005 2.937 2.937 2.814 2.838 63,297 -0.08(-2.64%)
Jun 30, 2005 2.982 2.982 2.860 2.914 131,187 -0.06(-2.12%)
Jun 29, 2005 2.806 3.005 2.684 2.978 321,320 +0.14(+4.94%)
Jun 28, 2005 2.711 2.847 2.666 2.838 181,488 +0.13(+4.67%)
Jun 27, 2005 2.688 2.711 2.588 2.711 171,982 +0.03(+1.01%)
Jun 24, 2005 2.688 2.688 2.535 2.684 98,741 +0.00(+0.00%)
Jun 23, 2005 2.589 2.693 2.589 2.684 76,578 +0.06(+2.41%)
Jun 22, 2005 2.591 2.666 2.499 2.621 48,803 +0.00(+0.00%)
Jun 21, 2005 2.589 2.630 2.494 2.621 72,984 -0.03(-1.19%)
Jun 20, 2005 2.761 2.847 2.589 2.652 106,087 -0.04(-1.51%)
Jun 17, 2005 2.580 2.716 2.575 2.693 72,209 +0.11(+4.38%)
Jun 16, 2005 2.485 2.621 2.372 2.580 120,552 +0.05(+2.15%)
Jun 15, 2005 2.557 2.575 2.499 2.526 34,353 -0.07(-2.78%)
Jun 14, 2005 2.643 2.643 2.548 2.598 89,860 -0.05(-1.88%)
Jun 13, 2005 2.706 2.706 2.589 2.648 118,443 +0.01(+0.34%)
Jun 10, 2005 2.761 2.792 2.580 2.639 111,279 -0.17(-6.11%)
Jun 09, 2005 2.734 2.865 2.734 2.810 150,561 +0.07(+2.47%)
Jun 08, 2005 2.756 2.779 2.670 2.743 95,027 -0.04(-1.30%)
Jun 07, 2005 2.697 2.788 2.621 2.779 101,871 +0.10(+3.71%)
Jun 06, 2005 2.679 2.693 2.575 2.679 112,525 -0.02(-0.67%)
Jun 03, 2005 2.711 2.734 2.598 2.697 178,356 +0.00(+0.00%)
Jun 02, 2005 2.575 2.747 2.530 2.697 233,115 +0.10(+4.01%)
Jun 01, 2005 2.969 3.072 2.544 2.594 522,531 -0.39(-13.03%)
May 31, 2005 2.711 3.009 2.697 2.982 396,350 +0.23(+8.20%)
May 27, 2005 2.503 2.756 2.503 2.756 209,443 +0.20(+7.96%)
May 26, 2005 2.408 2.562 2.331 2.553 286,059 +0.18(+7.62%)
May 25, 2005 2.200 2.372 2.178 2.372 226,602 +0.12(+5.42%)
May 24, 2005 2.268 2.268 2.119 2.250 235,926 +0.04(+1.63%)
May 23, 2005 1.947 2.219 1.929 2.214 134,137 +0.18(+8.65%)
May 20, 2005 1.997 2.038 1.965 2.038 94,569 +0.03(+1.35%)
May 19, 2005 2.078 2.087 1.975 2.011 58,461 -0.08(-3.89%)
May 18, 2005 2.078 2.124 2.074 2.092 44,706 +0.01(+0.65%)
May 17, 2005 2.024 2.078 2.020 2.078 68,467 +0.05(+2.22%)
May 16, 2005 1.947 2.038 1.920 2.033 164,639 +0.08(+4.36%)
May 13, 2005 1.929 1.984 1.703 1.948 153,947 +0.02(+1.17%)
May 12, 2005 2.078 2.089 1.902 1.926 185,934 -0.18(-8.74%)
May 11, 2005 2.417 2.417 2.110 2.110 327,163 -0.30(-12.55%)
May 10, 2005 2.327 2.417 2.282 2.413 132,557 +0.14(+6.16%)
May 09, 2005 2.178 2.322 2.169 2.273 67,971 +0.03(+1.41%)
May 06, 2005 2.255 2.336 2.187 2.241 92,998 -0.01(-0.60%)
May 05, 2005 2.259 2.372 2.191 2.255 306,509 +0.08(+3.53%)
May 04, 2005 2.037 2.214 2.029 2.178 135,947 +0.14(+6.87%)
May 03, 2005 1.961 2.038 1.907 2.038 65,025 +0.08(+4.16%)
May 02, 2005 1.880 1.961 1.880 1.956 36,595 +0.03(+1.41%)
Apr 29, 2005 1.934 1.939 1.907 1.929 14,828 -0.03(-1.61%)
Apr 28, 2005 1.898 1.961 1.898 1.961 27,662 +0.02(+0.91%)
Apr 27, 2005 1.965 1.970 1.902 1.943 31,427 -0.03(-1.53%)
Apr 26, 2005 1.988 2.006 1.974 1.974 37,347 -0.02(-0.95%)
Apr 25, 2005 1.988 2.033 1.988 1.993 26,969 +0.00(+0.23%)
Apr 22, 2005 1.988 2.106 1.988 1.988 157,371 -0.05(-2.65%)
Apr 21, 2005 2.078 2.083 1.970 2.042 92,706 -0.04(-1.74%)
Apr 20, 2005 2.033 2.087 2.033 2.078 50,848 +0.02(+1.10%)
Apr 19, 2005 1.934 2.187 1.934 2.056 156,541 +0.13(+6.81%)
Apr 18, 2005 1.961 2.042 1.902 1.925 93,793 -0.07(-3.40%)
Apr 15, 2005 1.988 2.033 1.981 1.993 106,344 +0.00(+0.23%)
Apr 14, 2005 2.002 2.024 1.988 1.988 55,584 -0.03(-1.57%)
Apr 13, 2005 2.092 2.092 2.020 2.020 56,819 -0.02(-1.11%)
Apr 12, 2005 2.092 2.092 2.042 2.042 27,430 +0.00(+0.00%)
Apr 11, 2005 2.078 2.078 2.024 2.042 72,484 +0.01(+0.67%)
Apr 08, 2005 1.907 2.169 1.907 2.029 156,709 +0.04(+1.81%)
Apr 07, 2005 1.943 2.051 1.943 1.993 49,343 +0.09(+4.75%)
Apr 06, 2005 1.916 1.929 1.902 1.902 47,298 -0.01(-0.47%)
Apr 05, 2005 1.875 1.956 1.875 1.911 325,173 +0.02(+1.20%)
Apr 04, 2005 1.943 1.956 1.853 1.889 208,905 -0.10(-5.00%)
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.