Skip to main content

Axis Technologies Group Inc (OP: AXTG )

0.0004 UNCHANGED
Streaming Delayed Price Updated: 3:03 PM EDT, Oct 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 0.7500 0.7600 0.6000 0.6700 101,140 -0.08(-10.67%)
May 29, 2008 0.5500 0.7500 0.5200 0.7500 148,909 +0.20(+36.36%)
May 28, 2008 0.5800 0.5800 0.5200 0.5500 31,441 -0.03(-5.17%)
May 27, 2008 0.5700 0.6000 0.5500 0.5800 27,117 +0.01(+1.75%)
May 26, 2008 0.5600 0.5700 0.5500 0.5700 22,188 +0.00(+0.00%)
May 23, 2008 0.5600 0.5700 0.5500 0.5700 22,188 +0.00(+0.00%)
May 22, 2008 0.5700 0.5800 0.5500 0.5700 13,200 -0.01(-1.72%)
May 21, 2008 0.5800 0.5800 0.5800 0.5800 8,412 +0.02(+3.57%)
May 20, 2008 0.5600 0.5600 0.5500 0.5600 35,300 +0.00(+0.00%)
May 19, 2008 0.6000 0.6000 0.5600 0.5600 16,495 -0.04(-6.67%)
May 16, 2008 0.5800 0.6300 0.5800 0.6000 15,300 -0.03(-4.76%)
May 15, 2008 0.6300 0.6300 0.5800 0.6300 18,202 +0.00(+0.00%)
May 14, 2008 0.6300 0.6300 0.5800 0.6300 10,824 +0.00(+0.00%)
May 13, 2008 0.6000 0.6500 0.5800 0.6300 30,485 +0.05(+8.62%)
May 12, 2008 0.5500 0.6000 0.5500 0.5800 27,723 +0.00(+0.00%)
May 09, 2008 0.6500 0.6500 0.5800 0.5800 30,360 -0.07(-10.77%)
May 08, 2008 0.6500 0.6600 0.6400 0.6500 35,945 +0.02(+3.17%)
May 07, 2008 0.6600 0.6600 0.6300 0.6300 40,646 -0.02(-3.08%)
May 06, 2008 0.6300 0.6600 0.6300 0.6500 31,826 -0.01(-1.52%)
May 05, 2008 0.6000 0.6600 0.5200 0.6600 62,343 +0.06(+10.00%)
May 02, 2008 0.5500 0.6500 0.5200 0.6000 62,953 +0.05(+9.09%)
May 01, 2008 0.5700 0.5700 0.5200 0.5500 42,390 -0.02(-3.51%)
Apr 30, 2008 0.5200 0.5700 0.5200 0.5700 57,906 +0.02(+3.64%)
Apr 29, 2008 0.5700 0.5700 0.5200 0.5500 26,388 -0.02(-3.51%)
Apr 28, 2008 0.5200 0.5700 0.5200 0.5700 26,710 +0.05(+9.62%)
Apr 25, 2008 0.5750 0.6000 0.5200 0.5200 48,331 -0.06(-10.34%)
Apr 24, 2008 0.5000 0.5800 0.4700 0.5800 171,819 +0.10(+20.83%)
Apr 23, 2008 0.4200 0.4800 0.4200 0.4800 180,035 +0.08(+20.00%)
Apr 22, 2008 0.3700 0.4000 0.3700 0.4000 24,900 +0.01(+2.56%)
Apr 21, 2008 0.3700 0.3900 0.3500 0.3900 78,401 +0.04(+11.43%)
Apr 18, 2008 0.3500 0.3500 0.3500 0.3500 47,500 +0.00(+0.00%)
Apr 17, 2008 0.3700 0.3700 0.3500 0.3500 36,850 -0.01(-2.78%)
Apr 16, 2008 0.3700 0.3700 0.3600 0.3600 21,900 -0.01(-2.70%)
Apr 15, 2008 0.3500 0.3800 0.3500 0.3700 46,580 +0.01(+2.78%)
Apr 14, 2008 0.3500 0.3700 0.3500 0.3600 22,270 +0.01(+2.86%)
Apr 11, 2008 0.3400 0.3600 0.3400 0.3500 54,670 +0.01(+2.94%)
Apr 10, 2008 0.3400 0.3700 0.3400 0.3400 19,275 +0.00(+0.00%)
Apr 09, 2008 0.3300 0.3500 0.3300 0.3400 14,700 -0.01(-2.86%)
Apr 08, 2008 0.3300 0.3500 0.3300 0.3500 35,360 +0.02(+6.06%)
Apr 07, 2008 0.3500 0.3500 0.3200 0.3300 15,215 -0.02(-5.71%)
Apr 04, 2008 0.3500 0.3500 0.3100 0.3500 25,600 +0.00(+0.00%)
Apr 03, 2008 0.3100 0.3500 0.3100 0.3500 18,000 +0.02(+6.06%)
Apr 02, 2008 0.3500 0.3500 0.3300 0.3300 36,050 -0.02(-5.71%)
Apr 01, 2008 0.3700 0.3700 0.3300 0.3500 46,100 +0.00(+0.00%)
Mar 31, 2008 0.3800 0.3800 0.3500 0.3500 5,240 -0.03(-7.89%)
Mar 28, 2008 0.3500 0.3800 0.3500 0.3800 20,270 +0.03(+8.57%)
Mar 27, 2008 0.3700 0.3700 0.3400 0.3500 24,788 -0.02(-5.41%)
Mar 26, 2008 0.3400 0.3700 0.3400 0.3700 15,668 +0.03(+8.82%)
Mar 25, 2008 0.3400 0.3700 0.3400 0.3400 5,370 -0.03(-8.11%)
Mar 24, 2008 0.3200 0.3700 0.3200 0.3700 22,850 +0.02(+5.71%)
Mar 21, 2008 0.3000 0.3800 0.3000 0.3500 109,390 +0.00(+0.00%)
Mar 20, 2008 0.3000 0.3800 0.3000 0.3500 109,390 +0.05(+16.67%)
Mar 19, 2008 0.3000 0.3200 0.2600 0.3000 85,988 -0.03(-9.09%)
Mar 18, 2008 0.3300 0.3300 0.3300 0.3300 8,707 +0.03(+10.00%)
Mar 17, 2008 0.2900 0.3300 0.2800 0.3000 25,405 -0.01(-3.23%)
Mar 14, 2008 0.3300 0.3500 0.2800 0.3100 145,150 -0.04(-11.43%)
Mar 13, 2008 0.3800 0.3800 0.3500 0.3500 33,568 -0.03(-7.89%)
Mar 12, 2008 0.4000 0.4000 0.3700 0.3800 36,199 +0.00(+0.00%)
Mar 11, 2008 0.3500 0.4000 0.3500 0.3800 32,025 +0.03(+8.57%)
Mar 10, 2008 0.3500 0.3500 0.3500 0.3500 10,000 -0.04(-10.26%)
Mar 07, 2008 0.3900 0.4000 0.3500 0.3900 122,253 +0.00(+0.00%)
Mar 06, 2008 0.4300 0.4300 0.3900 0.3900 38,300 -0.01(-2.50%)
Mar 05, 2008 0.4000 0.4200 0.3900 0.4000 41,270 -0.01(-2.44%)
Mar 04, 2008 0.4300 0.4300 0.4000 0.4100 44,325 -0.01(-2.38%)
Mar 03, 2008 0.4200 0.4300 0.4200 0.4200 37,120 +0.00(+0.00%)
Feb 29, 2008 0.4000 0.4200 0.4000 0.4200 37,325 +0.01(+2.44%)
Feb 28, 2008 0.4200 0.4200 0.4000 0.4100 57,720 +0.00(+1.23%)
Feb 27, 2008 0.4800 0.4800 0.4000 0.4050 61,571 -0.04(-10.00%)
Feb 26, 2008 0.4200 0.4500 0.4000 0.4500 61,924 +0.03(+7.14%)
Feb 25, 2008 0.4200 0.4400 0.4200 0.4200 16,625 +0.00(+0.00%)
Feb 22, 2008 0.4200 0.4500 0.4200 0.4200 17,775 +0.00(+0.00%)
Feb 21, 2008 0.4200 0.4500 0.4200 0.4200 15,546 +0.00(+0.00%)
Feb 20, 2008 0.4800 0.4800 0.4200 0.4200 6,079 -0.06(-12.50%)
Feb 19, 2008 0.4100 0.5300 0.4100 0.4800 11,616 +0.07(+17.07%)
Feb 18, 2008 0.4500 0.4600 0.4000 0.4100 5,765 +0.00(+0.00%)
Feb 15, 2008 0.4500 0.4600 0.4000 0.4100 5,765 -0.04(-8.89%)
Feb 14, 2008 0.4500 0.4500 0.4000 0.4500 12,282 +0.00(+0.00%)
Feb 13, 2008 0.4500 0.4500 0.4500 0.4500 4,300 +0.02(+4.65%)
Feb 12, 2008 0.4100 0.4400 0.4100 0.4300 42,362 +0.01(+2.38%)
Feb 11, 2008 0.4100 0.4500 0.4100 0.4200 15,234 +0.00(+0.00%)
Feb 08, 2008 0.4200 0.4200 0.4100 0.4200 6,100 +0.01(+2.44%)
Feb 07, 2008 0.4500 0.4500 0.4000 0.4100 33,081 +0.01(+2.50%)
Feb 06, 2008 0.4500 0.4500 0.4000 0.4000 46,112 -0.03(-6.98%)
Feb 05, 2008 0.4500 0.4500 0.4300 0.4300 19,260 -0.02(-4.44%)
Feb 04, 2008 0.4500 0.4500 0.4300 0.4500 12,171 +0.00(+0.00%)
Feb 01, 2008 0.4500 0.4500 0.4300 0.4500 35,905 -0.01(-2.17%)
Jan 31, 2008 0.4500 0.4600 0.4400 0.4600 51,947 +0.06(+15.00%)
Jan 30, 2008 0.4500 0.4500 0.4000 0.4000 24,625 -0.04(-9.09%)
Jan 29, 2008 0.4500 0.4500 0.4400 0.4400 1,410 +0.00(+0.00%)
Jan 28, 2008 0.4450 0.4500 0.4400 0.4400 26,731 +0.00(+0.00%)
Jan 25, 2008 0.4500 0.4500 0.4000 0.4400 41,672 +0.00(+0.00%)
Jan 24, 2008 0.4000 0.4500 0.4000 0.4400 20,220 +0.04(+10.00%)
Jan 23, 2008 0.4500 0.4500 0.4000 0.4000 73,258 -0.04(-9.50%)
Jan 22, 2008 0.4500 0.4500 0.4000 0.4420 8,930 -0.01(-1.78%)
Jan 21, 2008 0.4400 0.4500 0.4000 0.4500 44,200 +0.00(+0.00%)
Jan 18, 2008 0.4400 0.4500 0.4000 0.4500 44,200 -0.03(-6.25%)
Jan 17, 2008 0.5000 0.5000 0.4400 0.4800 9,255 +0.02(+4.35%)
Jan 16, 2008 0.4950 0.4950 0.4400 0.4600 17,083 -0.04(-8.00%)
Jan 15, 2008 0.4400 0.5000 0.4400 0.5000 13,926 +0.06(+13.64%)
Jan 14, 2008 0.4500 0.4900 0.4200 0.4400 53,910 -0.01(-2.22%)
Jan 11, 2008 0.4500 0.4900 0.4500 0.4500 10,950 +0.00(+0.00%)
Jan 10, 2008 0.4500 0.5100 0.4500 0.4500 41,400 +0.00(+0.00%)
Jan 09, 2008 0.4500 0.5000 0.4500 0.4500 59,917 +0.00(+0.00%)
Jan 08, 2008 0.4400 0.4900 0.4400 0.4500 21,435 +0.01(+2.27%)
Jan 07, 2008 0.4400 0.4650 0.4200 0.4400 37,165 -0.04(-8.33%)
Jan 04, 2008 0.4700 0.5000 0.4300 0.4800 19,240 +0.00(+0.00%)
Jan 03, 2008 0.4700 0.4800 0.4600 0.4800 20,688 +0.02(+4.35%)
Jan 02, 2008 0.4500 0.4700 0.4500 0.4600 31,302 +0.01(+2.22%)
Jan 01, 2008 0.4500 0.4700 0.4200 0.4500 223,202 +0.00(+0.00%)
Dec 31, 2007 0.4500 0.4700 0.4200 0.4500 223,202 -0.02(-4.26%)
Dec 28, 2007 0.4900 0.4900 0.4500 0.4700 313,376 +0.00(+0.00%)
Dec 27, 2007 0.5000 0.5000 0.4700 0.4700 137,023 -0.03(-6.00%)
Dec 26, 2007 0.5000 0.5100 0.4800 0.5000 104,680 -0.01(-1.96%)
Dec 24, 2007 0.5000 0.5100 0.5000 0.5100 56,473 +0.01(+2.00%)
Dec 21, 2007 0.4600 0.5500 0.4600 0.5000 58,530 +0.02(+4.17%)
Dec 20, 2007 0.4800 0.5100 0.4800 0.4800 68,640 +0.02(+4.35%)
Dec 19, 2007 0.4900 0.5100 0.4600 0.4600 196,811 -0.09(-16.36%)
Dec 18, 2007 0.5100 0.5500 0.4900 0.5500 38,964 +0.05(+10.00%)
Dec 17, 2007 0.5100 0.5100 0.4900 0.5000 31,962 -0.01(-1.96%)
Dec 14, 2007 0.5300 0.5300 0.4900 0.5100 163,016 -0.02(-3.77%)
Dec 13, 2007 0.5700 0.5700 0.5100 0.5300 54,782 -0.04(-7.02%)
Dec 12, 2007 0.5200 0.5900 0.5200 0.5700 87,706 +0.05(+9.62%)
Dec 11, 2007 0.5000 0.5200 0.4900 0.5200 47,554 +0.02(+4.00%)
Dec 10, 2007 0.5500 0.5500 0.4900 0.5000 213,618 -0.05(-9.09%)
Dec 07, 2007 0.5700 0.5700 0.5100 0.5500 116,181 +0.00(+0.00%)
Dec 06, 2007 0.5700 0.6200 0.5000 0.5500 132,572 +0.05(+10.00%)
Dec 05, 2007 0.5500 0.5500 0.4900 0.5000 339,956 +0.00(+0.00%)
Dec 04, 2007 0.5800 0.6000 0.4800 0.5000 213,820 -0.05(-9.09%)
Dec 03, 2007 0.5800 0.6000 0.5200 0.5500 159,843 -0.06(-9.84%)
Nov 30, 2007 0.6200 0.6200 0.6000 0.6100 138,965 -0.01(-1.61%)
Nov 29, 2007 0.6500 0.6600 0.6000 0.6200 196,786 -0.07(-10.14%)
Nov 28, 2007 0.6900 0.6900 0.6400 0.6900 168,354 +0.01(+1.47%)
Nov 27, 2007 0.7000 0.7600 0.6600 0.6800 33,710 -0.08(-10.53%)
Nov 26, 2007 0.7500 0.7800 0.7000 0.7600 66,028 +0.01(+1.33%)
Nov 23, 2007 0.7000 0.7500 0.7000 0.7500 20,970 +0.07(+10.29%)
Nov 21, 2007 0.6200 0.6800 0.6200 0.6800 28,476 +0.03(+3.82%)
Nov 20, 2007 0.6500 0.6800 0.6500 0.6550 40,530 -0.03(-3.68%)
Nov 19, 2007 0.6400 0.6900 0.6400 0.6800 11,335 +0.02(+3.03%)
Nov 16, 2007 0.7300 0.7300 0.6000 0.6600 48,825 -0.03(-4.35%)
Nov 15, 2007 0.6900 0.6900 0.6750 0.6900 66,170 +0.02(+2.99%)
Nov 14, 2007 0.6200 0.6700 0.6000 0.6700 116,176 +0.07(+11.67%)
Nov 13, 2007 0.7700 0.8000 0.5700 0.6000 814,263 -0.16(-21.05%)
Nov 12, 2007 0.7600 0.8100 0.7500 0.7600 86,805 +0.06(+8.57%)
Nov 09, 2007 0.7400 0.7600 0.6500 0.7000 74,609 -0.02(-2.78%)
Nov 08, 2007 0.7300 0.7500 0.6300 0.7200 170,377 -0.01(-1.37%)
Nov 07, 2007 0.7300 0.7500 0.7300 0.7300 38,253 +0.01(+1.39%)
Nov 06, 2007 0.7600 0.7700 0.7200 0.7200 73,015 -0.05(-6.49%)
Nov 05, 2007 0.7600 0.7700 0.7500 0.7700 107,767 +0.01(+1.32%)
Nov 02, 2007 0.7200 0.7700 0.7200 0.7600 152,256 +0.01(+1.33%)
Nov 01, 2007 0.7700 0.7700 0.7200 0.7500 204,439 -0.02(-2.60%)
Oct 31, 2007 0.8400 0.8800 0.7510 0.7700 272,545 -0.07(-8.33%)
Oct 30, 2007 0.8900 0.9200 0.7700 0.8400 176,963 -0.06(-6.67%)
Oct 29, 2007 0.9500 0.9500 0.8900 0.9000 130,279 -0.03(-3.23%)
Oct 26, 2007 0.9800 0.9800 0.9000 0.9300 167,282 -0.05(-5.10%)
Oct 25, 2007 0.9300 0.9900 0.9300 0.9800 99,440 +0.03(+3.16%)
Oct 24, 2007 0.9800 1.010 0.9300 0.9500 123,358 +0.00(+0.00%)
Oct 23, 2007 0.8700 1.000 0.8700 0.9500 193,011 +0.09(+10.47%)
Oct 19, 2007 1.000 1.010 0.8400 0.8600 427,801 -0.10(-10.42%)
Oct 18, 2007 1.030 1.030 0.7600 0.9600 1,363,347 +0.00(+0.00%)
Oct 17, 2007 1.280 1.300 0.9500 0.9600 1,408,647 -0.28(-22.58%)
Oct 16, 2007 1.390 1.390 1.180 1.240 394,749 -0.12(-8.86%)
Oct 15, 2007 1.270 1.390 1.260 1.361 691,428 +0.13(+10.61%)
Oct 12, 2007 1.180 1.250 1.170 1.230 191,874 +0.08(+6.96%)
Oct 11, 2007 1.040 1.150 1.000 1.150 200,881 +0.10(+9.52%)
Oct 10, 2007 1.050 1.050 1.020 1.050 58,791 +0.00(+0.00%)
Oct 09, 2007 1.030 1.100 1.030 1.050 41,535 -0.05(-4.55%)
Oct 08, 2007 1.120 1.120 1.050 1.100 36,208 -0.02(-1.79%)
Oct 05, 2007 1.045 1.120 1.040 1.120 55,008 +0.08(+7.69%)
Oct 04, 2007 1.120 1.120 1.030 1.040 170,315 -0.08(-7.14%)
Oct 03, 2007 1.140 1.160 1.110 1.120 47,473 +0.01(+0.90%)
Oct 02, 2007 1.170 1.170 1.100 1.110 72,821 -0.06(-5.13%)
Oct 01, 2007 1.190 1.220 1.130 1.170 69,067 -0.01(-0.85%)
Sep 28, 2007 1.100 1.180 1.080 1.180 138,660 +0.08(+7.27%)
Sep 27, 2007 1.230 1.290 1.070 1.100 285,945 -0.10(-8.71%)
Sep 26, 2007 1.200 1.240 1.190 1.205 122,860 +0.02(+1.26%)
Sep 25, 2007 1.110 1.190 1.110 1.190 109,518 +0.04(+3.48%)
Sep 24, 2007 1.090 1.180 1.050 1.150 385,250 +0.05(+4.55%)
Sep 21, 2007 1.080 1.120 1.030 1.100 138,344 +0.03(+2.80%)
Sep 20, 2007 1.050 1.070 1.010 1.070 73,435 +0.02(+1.90%)
Sep 19, 2007 1.050 1.080 1.030 1.050 153,200 +0.03(+2.94%)
Sep 18, 2007 0.9600 1.040 0.9400 1.020 491,017 +0.08(+8.51%)
Sep 17, 2007 1.390 1.400 0.9200 0.9400 1,286,538 -0.44(-31.88%)
Sep 14, 2007 1.340 1.440 1.230 1.380 1,217,587 +0.11(+8.66%)
Sep 13, 2007 1.090 1.300 1.080 1.270 999,598 +0.19(+17.59%)
Sep 12, 2007 0.9600 1.100 0.9300 1.080 1,079,602 +0.18(+20.00%)
Sep 11, 2007 0.6500 0.9500 0.6500 0.9000 1,167,777 +0.25(+38.46%)
Sep 10, 2007 0.6400 0.6500 0.6000 0.6500 55,854 +0.01(+1.56%)
Sep 07, 2007 0.6700 0.6700 0.6000 0.6400 71,599 -0.03(-4.48%)
Sep 06, 2007 0.6400 0.6800 0.6000 0.6700 102,930 +0.04(+6.35%)
Sep 05, 2007 0.6000 0.6300 0.5700 0.6300 39,966 +0.06(+10.53%)
Sep 04, 2007 0.6100 0.6500 0.5700 0.5700 71,224 -0.08(-12.31%)
Aug 31, 2007 0.5400 0.7000 0.5300 0.6500 258,594 +0.12(+22.64%)
Aug 30, 2007 0.5000 0.5400 0.4900 0.5300 69,326 +0.02(+3.92%)
Aug 29, 2007 0.5050 0.5100 0.4800 0.5100 9,956 +0.01(+2.00%)
Aug 28, 2007 0.4800 0.5100 0.4800 0.5000 48,956 +0.02(+4.17%)
Aug 27, 2007 0.4450 0.5100 0.4400 0.4800 203,037 +0.05(+11.63%)
Aug 24, 2007 0.4500 0.4600 0.4200 0.4300 63,565 +0.00(+0.00%)
Aug 23, 2007 0.4200 0.4300 0.4100 0.4300 48,661 +0.01(+2.38%)
Aug 22, 2007 0.4300 0.4500 0.4100 0.4200 72,886 -0.03(-6.67%)
Aug 21, 2007 0.4300 0.4500 0.4100 0.4500 31,289 +0.00(+0.00%)
Aug 20, 2007 0.4150 0.4500 0.4150 0.4500 19,855 +0.04(+8.43%)
Aug 17, 2007 0.4300 0.4500 0.4100 0.4150 38,700 -0.02(-3.49%)
Aug 16, 2007 0.4200 0.4300 0.4000 0.4300 86,080 +0.01(+2.38%)
Aug 15, 2007 0.4300 0.4300 0.4100 0.4200 22,666 -0.01(-2.33%)
Aug 14, 2007 0.4300 0.4300 0.4100 0.4300 13,159 +0.01(+2.38%)
Aug 13, 2007 0.4500 0.4500 0.4100 0.4200 36,400 +0.00(+0.00%)
Aug 10, 2007 0.4500 0.4500 0.4000 0.4200 45,150 -0.01(-2.33%)
Aug 09, 2007 0.4800 0.4800 0.4300 0.4300 141,108 -0.02(-4.44%)
Aug 08, 2007 0.4600 0.4800 0.4400 0.4500 64,507 -0.03(-6.25%)
Aug 07, 2007 0.4700 0.4800 0.4600 0.4800 17,650 +0.01(+2.13%)
Aug 06, 2007 0.4800 0.4900 0.4600 0.4700 40,511 -0.01(-2.08%)
Aug 03, 2007 0.4800 0.4900 0.4500 0.4800 68,720 +0.02(+4.35%)
Aug 02, 2007 0.4550 0.4600 0.4250 0.4600 67,744 +0.00(+0.00%)
Aug 01, 2007 0.4500 0.4600 0.4500 0.4600 47,462 +0.00(+0.00%)
Jul 31, 2007 0.4500 0.4800 0.4500 0.4600 30,860 -0.03(-6.12%)
Jul 30, 2007 0.4500 0.4900 0.4500 0.4900 7,849 +0.04(+8.89%)
Jul 27, 2007 0.4700 0.4800 0.4500 0.4500 50,123 -0.03(-6.25%)
Jul 26, 2007 0.4800 0.5000 0.4650 0.4800 52,474 -0.02(-4.00%)
Jul 25, 2007 0.5200 0.5200 0.4800 0.5000 49,905 -0.01(-1.96%)
Jul 24, 2007 0.5000 0.5100 0.4700 0.5100 71,947 +0.00(+0.00%)
Jul 23, 2007 0.5100 0.5300 0.5000 0.5100 167,225 +0.00(+0.00%)
Jul 20, 2007 0.5200 0.5300 0.5100 0.5100 33,360 -0.02(-3.77%)
Jul 19, 2007 0.5300 0.5400 0.5100 0.5300 75,250 +0.00(+0.00%)
Jul 18, 2007 0.5200 0.5400 0.5200 0.5300 56,050 +0.01(+1.92%)
Jul 17, 2007 0.5300 0.5300 0.5200 0.5200 29,970 -0.02(-3.70%)
Jul 16, 2007 0.5100 0.5400 0.4900 0.5400 162,229 +0.02(+3.85%)
Jul 13, 2007 0.5200 0.5400 0.5000 0.5200 49,220 -0.01(-0.95%)
Jul 12, 2007 0.5000 0.5400 0.4800 0.5250 92,028 +0.03(+5.00%)
Jul 11, 2007 0.4900 0.5200 0.4900 0.5000 61,333 +0.00(+0.00%)
Jul 10, 2007 0.5100 0.5300 0.4900 0.5000 263,580 -0.01(-1.96%)
Jul 09, 2007 0.5300 0.5500 0.4800 0.5100 231,286 -0.04(-7.27%)
Jul 06, 2007 0.5400 0.5600 0.5100 0.5500 67,596 +0.02(+3.77%)
Jul 05, 2007 0.5200 0.5400 0.5200 0.5300 71,905 +0.01(+1.92%)
Jul 03, 2007 0.5300 0.5400 0.5200 0.5200 14,100 -0.04(-7.14%)
Jul 02, 2007 0.5400 0.5600 0.5200 0.5600 10,361 +0.02(+3.70%)
Jun 29, 2007 0.5200 0.5800 0.5200 0.5400 63,086 +0.01(+1.89%)
Jun 28, 2007 0.5350 0.5500 0.5100 0.5300 33,220 -0.01(-1.85%)
Jun 27, 2007 0.5200 0.5400 0.5100 0.5400 27,491 +0.01(+1.89%)
Jun 26, 2007 0.5500 0.5500 0.5100 0.5300 20,400 -0.03(-5.36%)
Jun 25, 2007 0.5600 0.5600 0.5400 0.5600 32,625 +0.01(+1.82%)
Jun 22, 2007 0.5500 0.5600 0.5400 0.5500 22,150 +0.00(+0.00%)
Jun 21, 2007 0.5400 0.5600 0.5400 0.5500 10,200 +0.01(+1.85%)
Jun 20, 2007 0.5300 0.5500 0.5300 0.5400 40,472 -0.01(-1.82%)
Jun 19, 2007 0.5100 0.5500 0.5100 0.5500 6,800 -0.04(-6.78%)
Jun 18, 2007 0.5100 0.5900 0.4900 0.5900 130,367 +0.07(+13.46%)
Jun 15, 2007 0.5100 0.5200 0.5100 0.5200 19,940 +0.01(+1.96%)
Jun 14, 2007 0.5400 0.5400 0.5100 0.5100 33,099 -0.02(-3.77%)
Jun 13, 2007 0.5100 0.5300 0.5000 0.5300 59,157 +0.00(+0.00%)
Jun 12, 2007 0.5600 0.5600 0.5275 0.5300 19,420 +0.01(+0.95%)
Jun 11, 2007 0.5700 0.5900 0.5100 0.5250 128,258 -0.06(-11.02%)
Jun 08, 2007 0.5600 0.5900 0.5600 0.5900 47,100 +0.03(+5.36%)
Jun 07, 2007 0.5800 0.5800 0.5200 0.5600 234,170 +0.01(+1.82%)
Jun 06, 2007 0.5400 0.5900 0.5300 0.5500 13,905 +0.00(+0.00%)
Jun 05, 2007 0.5350 0.5900 0.5350 0.5500 8,966 -0.04(-6.78%)
Jun 04, 2007 0.5200 0.5900 0.5200 0.5900 21,310 +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.