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

Aware Inc (NQ: AWRE )

2.135 -0.015 (-0.70%)
Streaming Delayed Price Updated: 10:58 AM EDT, May 10, 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, 2008 1.649 1.726 1.649 1.663 52,138 +0.00(+0.00%)
Mar 28, 2008 1.663 1.712 1.632 1.663 61,321 -0.00(-0.27%)
Mar 27, 2008 1.694 1.694 1.667 1.667 85,701 -0.01(-0.81%)
Mar 26, 2008 1.753 1.758 1.681 1.681 45,817 -0.09(-5.10%)
Mar 25, 2008 1.744 1.803 1.744 1.771 32,755 +0.04(+2.08%)
Mar 24, 2008 1.785 1.807 1.712 1.735 37,141 -0.05(-2.78%)
Mar 21, 2008 1.717 1.803 1.717 1.785 14,031 +0.00(+0.00%)
Mar 20, 2008 1.717 1.803 1.717 1.785 14,031 +0.09(+5.33%)
Mar 19, 2008 1.866 1.866 1.694 1.694 36,592 -0.12(-6.48%)
Mar 18, 2008 1.694 1.834 1.694 1.812 78,398 +0.10(+6.08%)
Mar 17, 2008 1.721 1.821 1.699 1.708 33,848 -0.03(-1.56%)
Mar 14, 2008 1.970 1.970 1.735 1.735 84,798 -0.18(-9.43%)
Mar 13, 2008 1.907 1.925 1.907 1.916 19,270 +0.00(+0.00%)
Mar 12, 2008 1.952 1.952 1.916 1.916 5,378 +0.00(+0.24%)
Mar 11, 2008 1.902 1.934 1.893 1.911 17,572 +0.06(+3.42%)
Mar 10, 2008 1.965 1.965 1.749 1.848 51,518 -0.09(-4.88%)
Mar 07, 2008 1.853 1.952 1.830 1.943 89,134 +0.11(+5.91%)
Mar 06, 2008 1.884 1.884 1.785 1.834 28,142 -0.05(-2.87%)
Mar 05, 2008 1.712 1.893 1.708 1.889 53,422 +0.18(+10.58%)
Mar 04, 2008 1.694 1.726 1.581 1.708 1,450,039 -0.02(-1.31%)
Mar 03, 2008 1.803 1.803 1.699 1.731 28,660 -0.07(-4.01%)
Feb 29, 2008 1.794 1.812 1.776 1.803 11,991 -0.01(-0.50%)
Feb 28, 2008 1.780 1.830 1.703 1.812 89,616 +0.01(+0.50%)
Feb 27, 2008 1.744 1.821 1.731 1.803 71,098 +0.03(+1.53%)
Feb 26, 2008 1.694 1.794 1.694 1.776 53,355 +0.05(+2.88%)
Feb 25, 2008 1.749 1.750 1.703 1.726 36,672 -0.04(-2.40%)
Feb 22, 2008 1.740 1.830 1.690 1.768 57,138 +0.02(+0.88%)
Feb 21, 2008 1.740 1.776 1.708 1.753 25,673 +0.05(+2.92%)
Feb 20, 2008 1.717 1.735 1.676 1.703 24,555 -0.00(-0.26%)
Feb 19, 2008 1.758 1.780 1.672 1.708 75,866 -0.06(-3.57%)
Feb 18, 2008 1.685 1.771 1.676 1.771 37,298 +0.00(+0.00%)
Feb 15, 2008 1.685 1.771 1.676 1.771 37,298 +0.04(+2.08%)
Feb 14, 2008 1.717 1.789 1.717 1.735 11,729 +0.01(+0.79%)
Feb 13, 2008 1.857 1.875 1.699 1.721 144,364 -0.10(-5.46%)
Feb 12, 2008 1.780 1.889 1.762 1.821 538,140 +0.04(+2.28%)
Feb 11, 2008 1.721 1.798 1.721 1.780 62,261 +0.04(+2.34%)
Feb 08, 2008 1.681 1.740 1.654 1.740 60,030 -0.01(-0.77%)
Feb 07, 2008 1.699 1.753 1.618 1.753 126,030 +0.01(+0.78%)
Feb 06, 2008 1.708 1.767 1.681 1.740 25,894 +0.01(+0.79%)
Feb 05, 2008 1.654 1.731 1.654 1.726 30,876 +0.00(+0.26%)
Feb 04, 2008 1.685 1.744 1.685 1.721 43,489 +0.01(+0.53%)
Feb 01, 2008 1.672 1.776 1.618 1.712 193,572 +0.06(+3.84%)
Jan 31, 2008 1.622 1.685 1.622 1.649 58,906 -0.02(-1.08%)
Jan 30, 2008 1.699 1.708 1.581 1.667 113,357 -0.03(-1.86%)
Jan 29, 2008 1.717 1.749 1.694 1.699 291,480 -0.04(-2.34%)
Jan 28, 2008 1.753 1.753 1.694 1.740 71,019 -0.01(-0.77%)
Jan 25, 2008 1.753 1.753 1.726 1.753 46,304 +0.03(+1.57%)
Jan 24, 2008 1.712 1.740 1.518 1.726 116,037 -0.00(-0.26%)
Jan 23, 2008 1.658 1.731 1.658 1.731 46,886 +0.01(+0.52%)
Jan 22, 2008 1.708 1.771 1.685 1.722 64,145 -0.09(-4.75%)
Jan 21, 2008 1.645 1.807 1.563 1.807 148,233 +0.00(+0.00%)
Jan 18, 2008 1.645 1.807 1.563 1.807 148,233 +0.01(+0.76%)
Jan 17, 2008 1.862 1.920 1.785 1.794 87,587 -0.06(-3.41%)
Jan 16, 2008 1.699 1.920 1.699 1.857 61,938 +0.13(+7.59%)
Jan 15, 2008 1.780 1.794 1.703 1.726 75,168 -0.03(-1.55%)
Jan 14, 2008 1.803 1.848 1.740 1.753 136,835 -0.05(-3.00%)
Jan 11, 2008 1.920 1.920 1.807 1.807 42,681 -0.10(-5.44%)
Jan 10, 2008 1.848 1.938 1.848 1.911 26,005 +0.08(+4.44%)
Jan 09, 2008 1.898 1.965 1.816 1.830 47,959 -0.09(-4.48%)
Jan 08, 2008 1.853 2.024 1.853 1.916 39,815 +0.10(+5.47%)
Jan 07, 2008 1.848 1.848 1.812 1.816 71,904 -0.02(-1.23%)
Jan 04, 2008 1.834 1.871 1.834 1.839 44,892 -0.01(-0.73%)
Jan 03, 2008 1.917 1.943 1.853 1.853 67,405 -0.07(-3.53%)
Jan 02, 2008 1.907 1.943 1.853 1.920 122,976 +0.02(+1.19%)
Jan 01, 2008 1.929 1.957 1.821 1.898 111,288 +0.00(+0.00%)
Dec 31, 2007 1.929 1.957 1.821 1.898 111,288 -0.07(-3.45%)
Dec 28, 2007 1.934 2.024 1.934 1.965 46,171 +0.00(+0.00%)
Dec 27, 2007 1.988 2.015 1.937 1.965 55,918 -0.05(-2.68%)
Dec 26, 2007 1.979 2.051 1.979 2.020 81,180 +0.05(+2.76%)
Dec 24, 2007 1.929 1.965 1.871 1.965 25,108 +0.05(+2.84%)
Dec 21, 2007 1.988 1.988 1.911 1.911 65,683 -0.04(-1.86%)
Dec 20, 2007 1.988 1.988 1.916 1.947 44,733 -0.02(-0.92%)
Dec 19, 2007 2.024 2.024 1.956 1.965 60,721 +0.01(+0.46%)
Dec 18, 2007 1.889 1.956 1.889 1.956 42,634 +0.05(+2.36%)
Dec 17, 2007 1.947 1.970 1.880 1.911 67,179 -0.04(-1.86%)
Dec 14, 2007 2.024 2.065 1.947 1.947 86,551 -0.10(-4.86%)
Dec 13, 2007 2.119 2.119 2.033 2.047 37,801 -0.09(-4.23%)
Dec 12, 2007 2.128 2.169 2.119 2.137 37,484 -0.00(-0.21%)
Dec 11, 2007 2.092 2.151 2.092 2.142 18,329 +0.09(+4.18%)
Dec 10, 2007 2.092 2.115 2.038 2.056 65,523 -0.05(-2.15%)
Dec 07, 2007 2.101 2.124 2.056 2.101 40,643 -0.01(-0.43%)
Dec 06, 2007 2.083 2.119 2.055 2.110 22,769 +0.01(+0.65%)
Dec 05, 2007 2.137 2.178 2.078 2.097 51,839 -0.02(-0.85%)
Dec 04, 2007 2.128 2.250 2.056 2.115 74,086 -0.01(-0.43%)
Dec 03, 2007 2.187 2.255 2.069 2.124 209,571 -0.12(-5.43%)
Nov 30, 2007 2.295 2.304 2.173 2.246 41,085 -0.02(-1.00%)
Nov 29, 2007 2.124 2.291 2.124 2.268 56,403 +0.13(+6.13%)
Nov 28, 2007 2.146 2.295 2.124 2.137 60,344 -0.06(-2.67%)
Nov 27, 2007 2.291 2.291 2.196 2.196 32,531 -0.10(-4.52%)
Nov 26, 2007 2.345 2.354 2.286 2.300 38,372 +0.00(+0.00%)
Nov 23, 2007 2.282 2.327 2.259 2.300 14,341 +0.03(+1.39%)
Nov 21, 2007 2.291 2.318 2.133 2.268 119,160 -0.05(-2.33%)
Nov 20, 2007 2.309 2.336 2.264 2.322 37,633 +0.03(+1.18%)
Nov 19, 2007 2.350 2.467 2.291 2.295 83,379 -0.01(-0.59%)
Nov 16, 2007 2.372 2.390 2.259 2.309 140,907 -0.13(-5.19%)
Nov 15, 2007 2.431 2.476 2.404 2.435 42,632 +0.04(+1.70%)
Nov 14, 2007 2.417 2.431 2.377 2.395 81,177 -0.01(-0.56%)
Nov 13, 2007 2.363 2.417 2.322 2.408 82,111 +0.05(+1.91%)
Nov 12, 2007 2.359 2.372 2.331 2.363 55,130 +0.03(+1.36%)
Nov 09, 2007 2.341 2.381 2.259 2.331 97,544 +0.01(+0.58%)
Nov 08, 2007 2.327 2.372 2.191 2.318 149,198 -0.01(-0.39%)
Nov 07, 2007 2.336 2.372 2.286 2.327 126,295 -0.01(-0.58%)
Nov 06, 2007 2.313 2.341 2.282 2.341 108,079 +0.02(+0.78%)
Nov 05, 2007 2.155 2.345 2.119 2.322 72,092 +0.17(+7.76%)
Nov 02, 2007 2.259 2.259 2.115 2.155 172,921 -0.10(-4.60%)
Nov 01, 2007 2.237 2.259 2.228 2.259 28,904 +0.04(+1.83%)
Oct 31, 2007 2.232 2.237 2.169 2.219 42,373 -0.03(-1.21%)
Oct 30, 2007 2.232 2.250 2.209 2.246 36,978 +0.08(+3.54%)
Oct 29, 2007 2.169 2.219 2.101 2.169 62,679 +0.00(+0.21%)
Oct 26, 2007 2.169 2.255 2.119 2.164 81,711 -0.00(-0.21%)
Oct 25, 2007 2.042 2.232 2.011 2.169 73,657 +0.15(+7.62%)
Oct 24, 2007 2.060 2.070 2.011 2.015 25,403 -0.04(-1.76%)
Oct 23, 2007 2.083 2.083 2.020 2.051 48,451 -0.01(-0.66%)
Oct 22, 2007 2.038 2.097 2.038 2.065 53,116 +0.03(+1.56%)
Oct 19, 2007 2.128 2.205 2.033 2.033 169,993 +0.09(+4.65%)
Oct 18, 2007 1.934 1.952 1.880 1.943 41,924 +0.03(+1.42%)
Oct 17, 2007 1.965 1.965 1.916 1.916 21,744 -0.06(-2.97%)
Oct 16, 2007 1.929 1.975 1.889 1.975 9,054 +0.01(+0.46%)
Oct 15, 2007 1.866 1.970 1.866 1.965 27,430 +0.09(+4.57%)
Oct 12, 2007 1.898 1.934 1.812 1.880 32,135 -0.03(-1.42%)
Oct 11, 2007 1.952 1.952 1.907 1.907 40,913 -0.03(-1.40%)
Oct 10, 2007 2.056 2.065 1.893 1.934 81,722 -0.07(-3.60%)
Oct 09, 2007 2.078 2.128 2.006 2.006 77,594 -0.07(-3.48%)
Oct 08, 2007 1.934 2.097 1.934 2.078 39,786 +0.09(+4.78%)
Oct 05, 2007 1.916 1.984 1.911 1.984 26,115 +0.06(+3.29%)
Oct 04, 2007 1.970 1.970 1.898 1.920 16,930 -0.03(-1.62%)
Oct 03, 2007 1.902 2.008 1.857 1.952 35,495 +0.03(+1.65%)
Oct 02, 2007 1.943 1.974 1.893 1.920 45,895 -0.05(-2.30%)
Oct 01, 2007 1.943 1.975 1.857 1.965 79,077 +0.02(+1.16%)
Sep 28, 2007 1.956 1.965 1.920 1.943 29,431 +0.00(+0.00%)
Sep 27, 2007 1.938 1.965 1.938 1.943 19,183 -0.00(-0.23%)
Sep 26, 2007 1.871 1.952 1.871 1.947 23,858 +0.06(+3.36%)
Sep 25, 2007 1.925 1.934 1.875 1.884 32,801 -0.05(-2.80%)
Sep 24, 2007 1.934 1.997 1.920 1.938 15,271 -0.01(-0.46%)
Sep 21, 2007 1.984 2.006 1.943 1.947 9,335 -0.05(-2.27%)
Sep 20, 2007 1.911 2.029 1.911 1.993 33,587 +0.06(+3.28%)
Sep 19, 2007 1.925 2.033 1.893 1.929 39,656 +0.03(+1.43%)
Sep 18, 2007 1.934 1.934 1.898 1.902 15,049 -0.05(-2.55%)
Sep 17, 2007 1.857 1.979 1.857 1.952 35,189 +0.07(+3.85%)
Sep 14, 2007 1.889 1.907 1.853 1.880 47,377 -0.05(-2.80%)
Sep 13, 2007 1.925 1.943 1.907 1.934 8,410 -0.01(-0.46%)
Sep 12, 2007 1.984 1.984 1.902 1.943 119,497 -0.01(-0.46%)
Sep 11, 2007 1.884 1.993 1.884 1.952 75,514 +0.06(+3.35%)
Sep 10, 2007 1.934 1.934 1.875 1.889 83,437 +0.00(+0.00%)
Sep 07, 2007 1.947 1.993 1.834 1.889 166,689 -0.11(-5.43%)
Sep 06, 2007 2.051 2.051 1.965 1.997 14,717 -0.07(-3.49%)
Sep 05, 2007 2.033 2.074 2.033 2.069 28,052 +0.04(+2.00%)
Sep 04, 2007 2.209 2.209 2.002 2.029 81,341 -0.13(-5.87%)
Aug 31, 2007 2.200 2.209 2.155 2.155 15,067 +0.03(+1.27%)
Aug 30, 2007 2.169 2.169 2.128 2.128 7,746 -0.02(-0.84%)
Aug 29, 2007 2.146 2.182 2.092 2.146 16,596 -0.02(-0.83%)
Aug 28, 2007 2.065 2.169 2.029 2.164 52,474 +0.12(+5.97%)
Aug 27, 2007 1.965 2.078 1.907 2.042 35,054 +0.09(+4.87%)
Aug 24, 2007 2.033 2.038 1.893 1.947 31,571 +0.00(+0.23%)
Aug 23, 2007 1.807 1.943 1.807 1.943 41,709 +0.14(+7.50%)
Aug 22, 2007 1.789 1.807 1.708 1.807 152,562 +0.05(+2.56%)
Aug 21, 2007 1.788 1.839 1.762 1.762 44,374 -0.01(-0.76%)
Aug 20, 2007 1.794 1.812 1.717 1.776 119,202 -0.04(-2.00%)
Aug 17, 2007 1.893 1.911 1.762 1.812 83,348 +0.07(+4.16%)
Aug 16, 2007 1.875 1.889 1.658 1.740 185,753 -0.14(-7.45%)
Aug 15, 2007 1.979 1.984 1.880 1.880 54,818 -0.10(-5.24%)
Aug 14, 2007 2.051 2.056 1.965 1.984 7,912 +0.01(+0.69%)
Aug 13, 2007 1.982 2.078 1.943 1.970 70,948 +0.01(+0.69%)
Aug 10, 2007 2.042 2.074 1.943 1.956 58,461 -0.15(-7.08%)
Aug 09, 2007 2.020 2.155 2.020 2.106 53,484 +0.03(+1.53%)
Aug 08, 2007 2.083 2.101 2.029 2.074 88,162 +0.03(+1.55%)
Aug 07, 2007 1.902 2.078 1.898 2.042 114,829 +0.11(+5.85%)
Aug 06, 2007 2.020 2.020 1.717 1.929 259,530 -0.13(-6.15%)
Aug 03, 2007 2.083 2.241 2.049 2.056 62,710 -0.13(-5.80%)
Aug 02, 2007 2.336 2.336 2.169 2.182 117,476 -0.10(-4.55%)
Aug 01, 2007 2.386 2.413 2.232 2.286 210,218 -0.48(-17.39%)
Jul 31, 2007 2.756 2.801 2.697 2.767 89,756 +0.03(+1.07%)
Jul 30, 2007 2.797 2.842 2.729 2.738 22,315 +0.00(+0.00%)
Jul 27, 2007 2.725 2.819 2.716 2.738 36,599 +0.02(+0.83%)
Jul 26, 2007 2.860 2.905 2.666 2.716 49,779 -0.12(-4.15%)
Jul 25, 2007 2.756 3.045 2.756 2.833 85,517 +0.09(+3.30%)
Jul 24, 2007 2.982 3.005 2.711 2.743 72,575 -0.22(-7.33%)
Jul 23, 2007 2.711 3.005 2.711 2.960 286,931 +0.25(+9.17%)
Jul 20, 2007 2.756 2.765 2.711 2.711 45,162 -0.00(-0.17%)
Jul 19, 2007 2.675 2.716 2.666 2.716 19,604 +0.05(+1.69%)
Jul 18, 2007 2.702 2.702 2.666 2.670 21,357 -0.05(-1.66%)
Jul 17, 2007 2.716 2.725 2.666 2.716 57,985 +0.00(+0.00%)
Jul 16, 2007 2.675 2.770 2.675 2.716 101,253 +0.02(+0.67%)
Jul 13, 2007 2.594 2.716 2.508 2.697 314,052 +0.08(+3.11%)
Jul 12, 2007 2.584 2.621 2.562 2.616 41,298 +0.03(+1.22%)
Jul 11, 2007 2.589 2.603 2.584 2.584 12,615 -0.01(-0.35%)
Jul 10, 2007 2.616 2.621 2.566 2.594 70,125 -0.02(-0.69%)
Jul 09, 2007 2.562 2.621 2.548 2.612 47,911 +0.03(+1.05%)
Jul 06, 2007 2.580 2.607 2.571 2.584 23,127 -0.01(-0.52%)
Jul 05, 2007 2.571 2.616 2.557 2.598 55,095 +0.00(+0.00%)
Jul 03, 2007 2.688 2.688 2.575 2.598 57,766 -0.06(-2.38%)
Jul 02, 2007 2.440 2.661 2.440 2.661 121,648 +0.22(+9.07%)
Jun 29, 2007 2.462 2.476 2.417 2.440 117,631 +0.01(+0.37%)
Jun 28, 2007 2.426 2.462 2.417 2.431 87,341 -0.02(-0.92%)
Jun 27, 2007 2.481 2.481 2.386 2.453 235,771 -0.01(-0.37%)
Jun 26, 2007 2.485 2.503 2.431 2.462 269,611 +0.03(+1.11%)
Jun 25, 2007 2.453 2.462 2.386 2.435 16,156 -0.06(-2.36%)
Jun 22, 2007 2.485 2.494 2.467 2.494 19,356 +0.01(+0.36%)
Jun 21, 2007 2.398 2.485 2.398 2.485 37,088 +0.06(+2.61%)
Jun 20, 2007 2.404 2.462 2.399 2.422 9,516 -0.01(-0.37%)
Jun 19, 2007 2.440 2.440 2.417 2.431 5,532 -0.00(-0.19%)
Jun 18, 2007 2.413 2.467 2.413 2.435 9,516 -0.00(-0.19%)
Jun 15, 2007 2.413 2.481 2.413 2.440 40,058 -0.03(-1.28%)
Jun 14, 2007 2.417 2.485 2.417 2.472 30,984 +0.09(+3.60%)
Jun 13, 2007 2.395 2.395 2.363 2.386 11,951 +0.00(+0.19%)
Jun 12, 2007 2.377 2.390 2.331 2.381 11,065 -0.03(-1.31%)
Jun 11, 2007 2.435 2.440 2.413 2.413 9,640 -0.02(-0.93%)
Jun 08, 2007 2.426 2.462 2.345 2.435 23,375 +0.01(+0.37%)
Jun 07, 2007 2.462 2.494 2.336 2.426 39,062 -0.00(-0.19%)
Jun 06, 2007 2.422 2.566 2.399 2.431 72,108 +0.07(+3.06%)
Jun 05, 2007 2.363 2.399 2.354 2.359 13,721 -0.05(-2.25%)
Jun 04, 2007 2.408 2.435 2.408 2.413 32,584 -0.03(-1.11%)
Jun 01, 2007 2.372 2.526 2.372 2.440 189,011 +0.05(+2.08%)
May 31, 2007 2.377 2.404 2.359 2.390 48,734 +0.05(+1.93%)
May 30, 2007 2.350 2.377 2.345 2.345 10,778 -0.03(-1.33%)
May 29, 2007 2.386 2.395 2.341 2.377 24,201 -0.03(-1.13%)
May 25, 2007 2.359 2.404 2.350 2.404 44,660 +0.08(+3.30%)
May 24, 2007 2.341 2.345 2.309 2.327 36,201 +0.00(+0.00%)
May 23, 2007 2.331 2.331 2.309 2.327 16,837 +0.01(+0.39%)
May 22, 2007 2.336 2.345 2.318 2.318 17,789 -0.02(-0.77%)
May 21, 2007 2.286 2.336 2.286 2.336 40,780 +0.00(+0.19%)
May 18, 2007 2.354 2.413 2.313 2.331 65,663 -0.01(-0.58%)
May 17, 2007 2.354 2.395 2.345 2.345 63,051 +0.02(+0.97%)
May 16, 2007 2.295 2.327 2.259 2.322 79,053 +0.05(+1.98%)
May 15, 2007 2.286 2.327 2.264 2.277 80,832 -0.03(-1.37%)
May 14, 2007 2.476 2.503 2.250 2.309 206,962 -0.21(-8.26%)
May 11, 2007 2.485 2.539 2.417 2.517 88,348 +0.03(+1.27%)
May 10, 2007 2.548 2.575 2.485 2.485 79,814 -0.07(-2.83%)
May 09, 2007 2.575 2.616 2.458 2.557 227,930 -0.04(-1.57%)
May 08, 2007 2.621 2.621 2.553 2.598 104,912 -0.05(-2.04%)
May 07, 2007 2.648 2.657 2.621 2.652 43,396 -0.03(-1.01%)
May 04, 2007 2.711 2.734 2.634 2.679 87,861 -0.09(-3.26%)
May 03, 2007 2.756 2.869 2.756 2.770 54,435 +0.02(+0.82%)
May 02, 2007 2.702 2.765 2.693 2.747 44,726 +0.05(+2.01%)
May 01, 2007 2.652 2.706 2.594 2.693 104,692 +0.06(+2.41%)
Apr 30, 2007 2.752 2.765 2.584 2.630 98,394 -0.08(-2.84%)
Apr 27, 2007 2.819 2.819 2.697 2.706 144,165 -0.14(-4.92%)
Apr 26, 2007 2.901 2.914 2.847 2.847 24,677 -0.07(-2.48%)
Apr 25, 2007 2.914 2.932 2.910 2.919 57,284 +0.01(+0.47%)
Apr 24, 2007 2.937 2.937 2.892 2.905 55,502 -0.00(-0.16%)
Apr 23, 2007 2.937 2.937 2.892 2.910 102,789 -0.01(-0.46%)
Apr 20, 2007 2.892 2.923 2.847 2.923 32,923 +0.05(+1.89%)
Apr 19, 2007 2.819 2.869 2.819 2.869 31,936 +0.04(+1.44%)
Apr 18, 2007 2.788 2.847 2.779 2.828 25,496 +0.05(+1.79%)
Apr 17, 2007 2.761 2.792 2.756 2.779 50,151 +0.00(+0.00%)
Apr 16, 2007 2.801 2.801 2.761 2.779 50,077 -0.01(-0.49%)
Apr 13, 2007 2.788 2.797 2.756 2.792 43,931 +0.01(+0.49%)
Apr 12, 2007 2.788 2.788 2.779 2.779 22,010 -0.01(-0.32%)
Apr 11, 2007 2.779 2.801 2.779 2.788 26,392 -0.01(-0.48%)
Apr 10, 2007 2.788 2.815 2.779 2.801 8,839 +0.00(+0.00%)
Apr 09, 2007 2.833 2.838 2.797 2.801 14,611 -0.03(-0.92%)
Apr 05, 2007 2.824 2.828 2.810 2.828 9,516 +0.00(+0.13%)
Apr 04, 2007 2.783 2.824 2.783 2.824 31,741 +0.04(+1.46%)
Apr 03, 2007 2.779 2.824 2.779 2.783 41,634 -0.02(-0.81%)
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.