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

Aware Inc (NQ: AWRE )

2.040 -0.110 (-5.12%)
Streaming Delayed Price Updated: 4:00 PM 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, 2010 1.098 1.098 1.084 1.084 3,386 +0.00(+0.00%)
Mar 30, 2010 1.066 1.086 1.062 1.084 6,575 -0.01(-0.54%)
Mar 29, 2010 1.089 1.093 1.089 1.090 2,655 -0.00(-0.33%)
Mar 26, 2010 1.066 1.107 1.066 1.094 7,967 +0.00(+0.46%)
Mar 25, 2010 1.107 1.107 1.075 1.089 6,418 -0.02(-2.03%)
Mar 24, 2010 1.071 1.121 1.066 1.112 6,278 +0.02(+1.76%)
Mar 23, 2010 1.102 1.105 1.084 1.092 7,611 -0.01(-1.33%)
Mar 22, 2010 1.130 1.130 1.102 1.107 8,832 -0.07(-5.77%)
Mar 19, 2010 1.112 1.175 1.112 1.175 690 +0.05(+4.42%)
Mar 18, 2010 1.121 1.130 1.107 1.125 4,749 +0.02(+2.05%)
Mar 17, 2010 1.112 1.130 1.084 1.102 15,160 -0.03(-2.24%)
Mar 16, 2010 1.093 1.130 1.093 1.128 6,750 +0.03(+3.14%)
Mar 15, 2010 1.093 1.093 1.044 1.093 6,444 -0.01(-0.82%)
Mar 12, 2010 1.116 1.121 1.089 1.103 6,334 +0.00(+0.42%)
Mar 11, 2010 1.161 1.161 1.095 1.098 10,634 -0.04(-3.19%)
Mar 10, 2010 1.107 1.134 1.089 1.134 29,771 +0.01(+0.80%)
Mar 09, 2010 1.125 1.125 1.116 1.125 7,666 +0.00(+0.40%)
Mar 08, 2010 1.130 1.130 1.121 1.121 8,080 -0.02(-1.82%)
Mar 05, 2010 1.130 1.152 1.121 1.141 5,738 +0.01(+0.84%)
Mar 04, 2010 1.139 1.152 1.130 1.132 3,943 -0.02(-1.38%)
Mar 03, 2010 1.161 1.202 1.130 1.148 22,041 -0.02(-1.93%)
Mar 02, 2010 1.224 1.224 1.157 1.170 9,713 -0.03(-2.26%)
Mar 01, 2010 1.179 1.202 1.152 1.197 3,319 +0.00(+0.38%)
Feb 26, 2010 1.184 1.215 1.184 1.193 3,364 +0.01(+0.76%)
Feb 25, 2010 1.143 1.243 1.143 1.184 14,250 +0.02(+1.55%)
Feb 24, 2010 1.265 1.265 1.166 1.166 7,932 -0.06(-5.15%)
Feb 23, 2010 1.238 1.238 1.197 1.229 22,328 +0.03(+2.26%)
Feb 22, 2010 1.220 1.247 1.179 1.202 8,675 -0.02(-1.61%)
Feb 19, 2010 1.270 1.292 1.216 1.222 23,468 +0.01(+0.51%)
Feb 18, 2010 1.175 1.220 1.175 1.215 72,209 -0.02(-1.46%)
Feb 17, 2010 1.157 1.256 1.134 1.234 87,259 +0.14(+12.81%)
Feb 16, 2010 1.215 1.261 1.093 1.093 119,718 -0.14(-11.68%)
Feb 12, 2010 1.157 1.238 1.238 1.238 71,486 +0.12(+10.93%)
Feb 11, 2010 1.238 1.238 1.116 1.116 74,339 -0.13(-10.18%)
Feb 10, 2010 1.089 1.243 1.089 1.243 49,593 +0.15(+14.11%)
Feb 09, 2010 1.093 1.118 1.089 1.089 7,792 -0.03(-2.83%)
Feb 08, 2010 1.102 1.134 1.102 1.121 11,293 -0.01(-0.80%)
Feb 05, 2010 1.193 1.193 1.130 1.130 17,267 -0.04(-3.13%)
Feb 04, 2010 1.215 1.243 1.161 1.166 34,497 -0.05(-4.41%)
Feb 03, 2010 1.202 1.234 1.152 1.220 24,400 +0.06(+5.06%)
Feb 02, 2010 1.134 1.215 1.134 1.161 83,534 +0.03(+2.39%)
Feb 01, 2010 1.134 1.148 1.084 1.134 72,497 -0.02(-1.95%)
Jan 29, 2010 1.157 1.159 1.107 1.157 17,318 +0.00(+0.00%)
Jan 28, 2010 1.102 1.170 1.102 1.157 1,327 -0.00(-0.38%)
Jan 27, 2010 1.112 1.161 1.112 1.161 12,725 -0.01(-1.16%)
Jan 25, 2010 1.139 1.175 1.175 1.175 7,303 +0.02(+1.56%)
Jan 22, 2010 1.193 1.193 1.084 1.157 13,805 -0.07(-5.88%)
Jan 21, 2010 1.152 1.247 1.112 1.229 18,480 +0.05(+3.82%)
Jan 20, 2010 1.118 1.184 1.118 1.184 4,869 +0.06(+5.22%)
Jan 19, 2010 1.161 1.161 1.089 1.125 46,744 -0.05(-3.86%)
Jan 15, 2010 1.238 1.170 1.170 1.170 8,852 -0.03(-2.63%)
Jan 14, 2010 1.193 1.279 1.193 1.202 11,090 -0.02(-1.84%)
Jan 13, 2010 1.224 1.228 1.197 1.224 10,674 +0.02(+1.88%)
Jan 12, 2010 1.202 1.238 1.197 1.202 10,025 -0.02(-1.48%)
Jan 11, 2010 1.224 1.283 1.197 1.220 7,878 -0.01(-0.73%)
Jan 08, 2010 1.233 1.243 1.229 1.229 2,655 -0.03(-2.51%)
Jan 07, 2010 1.229 1.274 1.229 1.261 20,414 +0.04(+3.33%)
Jan 06, 2010 1.256 1.256 1.220 1.220 13,168 -0.01(-0.73%)
Jan 05, 2010 1.325 1.333 1.229 1.229 39,974 -0.08(-5.89%)
Jan 04, 2010 1.247 1.310 1.247 1.306 14,883 +0.04(+3.22%)
Dec 31, 2009 1.197 1.265 1.265 1.265 15,049 +0.05(+4.48%)
Dec 30, 2009 1.170 1.220 1.170 1.211 9,516 +0.04(+3.08%)
Dec 29, 2009 1.130 1.211 1.102 1.175 20,883 +0.00(+0.00%)
Dec 28, 2009 1.175 1.188 1.175 1.175 11,174 -0.02(-1.89%)
Dec 24, 2009 1.188 1.229 1.089 1.197 26,584 -0.01(-1.12%)
Dec 23, 2009 1.277 1.277 1.103 1.211 61,586 -0.01(-1.11%)
Dec 22, 2009 1.247 1.256 1.211 1.224 13,124 +0.02(+1.88%)
Dec 21, 2009 1.234 1.279 1.188 1.202 28,851 -0.11(-8.28%)
Dec 18, 2009 1.130 1.310 1.130 1.310 92,066 +0.16(+14.16%)
Dec 17, 2009 1.066 1.148 1.062 1.148 11,446 +0.04(+3.26%)
Dec 16, 2009 1.148 1.175 1.080 1.112 6,832 -0.05(-3.91%)
Dec 15, 2009 1.116 1.166 1.116 1.157 22,760 +0.04(+3.64%)
Dec 14, 2009 1.048 1.157 1.048 1.116 52,536 +0.08(+7.86%)
Dec 11, 2009 1.003 1.035 1.003 1.035 442 +0.03(+2.69%)
Dec 10, 2009 1.012 1.057 1.001 1.008 26,436 -0.00(-0.45%)
Dec 09, 2009 0.9850 1.075 0.9850 1.012 11,397 +0.09(+9.27%)
Dec 08, 2009 0.9263 0.9263 0.9082 0.9263 21,591 +0.02(+2.50%)
Dec 07, 2009 0.9217 0.9489 0.9037 0.9037 73,964 -0.04(-3.85%)
Dec 04, 2009 0.9308 0.9489 0.8946 0.9398 108,844 +0.01(+1.46%)
Dec 03, 2009 0.8946 0.9443 0.8811 0.9263 42,626 +0.03(+3.02%)
Dec 02, 2009 0.9489 0.9489 0.8766 0.8992 23,539 -0.03(-3.40%)
Dec 01, 2009 1.001 1.008 0.9127 0.9308 47,614 -0.04(-4.19%)
Nov 30, 2009 0.9534 0.9714 0.9534 0.9714 2,655 +0.01(+0.94%)
Nov 27, 2009 0.9489 0.9714 0.9489 0.9624 2,655 -0.01(-1.39%)
Nov 25, 2009 0.9669 0.9761 0.9534 0.9760 19,540 +0.01(+1.41%)
Nov 24, 2009 0.9850 0.9986 0.9398 0.9624 20,255 -0.02(-2.29%)
Nov 23, 2009 1.026 1.026 0.9669 0.9850 17,229 -0.05(-5.22%)
Nov 20, 2009 1.039 1.057 1.017 1.039 8,653 -0.01(-0.86%)
Nov 19, 2009 0.9760 1.080 0.9760 1.048 14,629 +0.06(+5.94%)
Nov 18, 2009 0.9714 0.9895 0.9714 0.9895 7,989 +0.00(+0.46%)
Nov 17, 2009 1.001 1.030 0.9534 0.9850 34,525 -0.02(-1.80%)
Nov 16, 2009 1.057 1.067 1.003 1.003 25,673 -0.05(-5.13%)
Nov 13, 2009 1.084 1.084 1.026 1.057 4,404 -0.03(-2.50%)
Nov 12, 2009 1.080 1.092 1.068 1.084 2,489 +0.00(+0.00%)
Nov 11, 2009 1.080 1.084 1.080 1.084 442 -0.00(-0.00%)
Nov 10, 2009 1.084 1.084 1.084 1.084 221 +0.00(+0.00%)
Nov 09, 2009 1.066 1.086 1.066 1.084 11,508 +0.01(+0.84%)
Nov 06, 2009 1.080 1.084 1.075 1.075 5,090 +0.01(+0.85%)
Nov 05, 2009 1.098 1.098 1.039 1.066 4,426 +0.00(+0.22%)
Nov 04, 2009 1.121 1.121 1.064 1.064 34,010 -0.04(-3.88%)
Nov 03, 2009 1.098 1.107 1.098 1.107 3,098 +0.06(+5.63%)
Nov 02, 2009 1.053 1.107 1.048 1.048 7,082 -0.01(-0.88%)
Oct 30, 2009 0.9669 1.057 0.9535 1.057 8,144 -0.03(-2.50%)
Oct 29, 2009 1.057 1.088 1.057 1.084 4,537 +0.02(+2.12%)
Oct 28, 2009 1.104 1.104 1.062 1.062 2,547 -0.06(-5.24%)
Oct 27, 2009 1.048 1.130 1.048 1.121 46,997 +0.04(+3.33%)
Oct 26, 2009 1.048 1.084 1.048 1.084 20,140 +0.00(+0.00%)
Oct 23, 2009 1.066 1.084 1.066 1.084 1,781 +0.00(+0.00%)
Oct 22, 2009 1.084 1.084 1.039 1.084 42,845 -0.00(-0.42%)
Oct 21, 2009 1.134 1.134 1.089 1.089 13,327 -0.04(-3.60%)
Oct 20, 2009 1.017 1.130 1.017 1.130 115,241 +0.13(+13.43%)
Oct 19, 2009 0.9760 1.031 0.9760 0.9958 6,486 -0.01(-1.17%)
Oct 16, 2009 0.9082 1.008 0.9082 1.008 14,317 -0.02(-1.76%)
Oct 15, 2009 1.021 1.035 1.017 1.026 4,824 -0.00(-0.44%)
Oct 14, 2009 1.026 1.030 1.026 1.030 3,727 +0.00(+0.00%)
Oct 13, 2009 1.030 1.030 1.026 1.030 5,311 +0.01(+0.88%)
Oct 12, 2009 1.035 1.039 1.012 1.021 15,003 -0.00(-0.44%)
Oct 09, 2009 1.057 1.084 0.9940 1.026 36,247 -0.04(-3.40%)
Oct 08, 2009 1.075 1.080 1.062 1.062 10,906 -0.04(-3.29%)
Oct 07, 2009 1.089 1.098 1.055 1.098 15,005 -0.00(-0.08%)
Oct 06, 2009 1.130 1.134 1.098 1.099 13,234 -0.05(-4.63%)
Oct 05, 2009 1.152 1.152 1.152 1.152 221 +0.03(+2.41%)
Oct 02, 2009 1.098 1.130 1.098 1.125 5,532 +0.00(+0.00%)
Oct 01, 2009 1.166 1.166 1.125 1.125 6,303 +0.02(+2.05%)
Sep 30, 2009 1.098 1.112 1.098 1.102 1,991 -0.04(-3.17%)
Sep 29, 2009 1.125 1.139 1.112 1.139 5,754 +0.03(+2.86%)
Sep 28, 2009 1.166 1.166 1.089 1.107 9,162 -0.00(-0.41%)
Sep 25, 2009 1.107 1.112 1.107 1.112 1,327 -0.01(-0.81%)
Sep 24, 2009 1.125 1.125 1.121 1.121 1,106 -0.02(-1.98%)
Sep 23, 2009 1.143 1.143 1.130 1.143 885 +0.00(+0.00%)
Sep 22, 2009 1.125 1.143 1.125 1.143 3,098 -0.01(-0.78%)
Sep 21, 2009 1.139 1.197 1.130 1.152 49,248 -0.02(-1.54%)
Sep 18, 2009 1.132 1.200 1.121 1.170 46,485 -0.08(-6.16%)
Sep 17, 2009 1.197 1.247 1.179 1.247 10,202 +0.05(+4.15%)
Sep 16, 2009 1.197 1.197 1.179 1.197 11,302 +0.00(+0.00%)
Sep 15, 2009 1.134 1.211 1.107 1.197 26,788 +0.00(+0.00%)
Sep 14, 2009 1.197 1.202 1.193 1.197 4,112 +0.00(+0.00%)
Sep 11, 2009 1.193 1.202 1.107 1.197 3,939 -0.01(-0.75%)
Sep 10, 2009 1.188 1.238 1.148 1.206 13,628 +0.05(+3.89%)
Sep 09, 2009 1.197 1.206 1.161 1.161 5,090 -0.05(-3.75%)
Sep 08, 2009 1.107 1.238 1.107 1.206 5,510 +0.01(+0.75%)
Sep 04, 2009 1.175 1.197 1.139 1.197 1,327 -0.04(-3.29%)
Sep 03, 2009 1.130 1.238 1.089 1.238 2,764 +0.00(+0.00%)
Sep 02, 2009 1.261 1.261 1.144 1.238 29,585 +0.01(+0.74%)
Sep 01, 2009 1.224 1.265 1.197 1.229 17,426 +0.03(+2.26%)
Aug 31, 2009 1.107 1.238 1.066 1.202 9,140 -0.02(-1.48%)
Aug 28, 2009 1.256 1.256 1.139 1.220 18,019 -0.00(-0.37%)
Aug 27, 2009 1.256 1.256 1.134 1.224 7,845 +0.00(+0.00%)
Aug 26, 2009 1.211 1.224 1.093 1.224 21,877 +0.01(+1.12%)
Aug 25, 2009 1.211 1.211 1.188 1.211 3,762 +0.04(+3.08%)
Aug 24, 2009 1.202 1.202 1.152 1.175 9,074 +0.00(+0.00%)
Aug 21, 2009 1.175 1.175 1.175 1.175 221 +0.02(+1.56%)
Aug 20, 2009 1.057 1.157 1.057 1.157 2,877 +0.00(+0.39%)
Aug 19, 2009 1.152 1.157 1.130 1.152 2,434 -0.04(-3.04%)
Aug 18, 2009 1.188 1.188 1.188 1.188 221 -0.01(-0.75%)
Aug 17, 2009 1.152 1.247 1.152 1.197 7,967 -0.07(-5.36%)
Aug 14, 2009 1.234 1.265 1.220 1.265 18,794 +0.05(+4.48%)
Aug 13, 2009 1.175 1.265 1.175 1.211 11,497 -0.01(-1.11%)
Aug 12, 2009 1.234 1.234 1.179 1.224 12,055 +0.00(+0.00%)
Aug 11, 2009 1.229 1.234 1.211 1.224 4,970 +0.00(+0.00%)
Aug 10, 2009 1.256 1.256 1.211 1.224 663 +0.01(+1.12%)
Aug 07, 2009 1.256 1.256 1.177 1.211 7,082 -0.05(-4.29%)
Aug 06, 2009 1.220 1.265 1.220 1.265 7,268 +0.00(+0.00%)
Aug 05, 2009 1.256 1.265 1.237 1.265 7,369 +0.05(+3.70%)
Aug 04, 2009 1.179 1.220 1.179 1.220 2,456 -0.00(-0.37%)
Aug 03, 2009 1.211 1.224 1.202 1.224 5,802 -0.05(-4.24%)
Jul 31, 2009 1.157 1.364 1.017 1.279 31,792 +0.01(+1.07%)
Jul 30, 2009 1.206 1.310 1.206 1.265 29,875 +0.05(+4.48%)
Jul 29, 2009 1.193 1.270 1.188 1.211 27,200 +0.01(+1.13%)
Jul 28, 2009 1.179 1.197 1.175 1.197 5,532 +0.02(+1.92%)
Jul 27, 2009 1.175 1.179 1.175 1.175 1,327 +0.00(+0.39%)
Jul 24, 2009 1.130 1.337 1.130 1.170 36,380 +0.04(+3.60%)
Jul 23, 2009 1.130 1.143 1.130 1.130 6,152 +0.00(+0.40%)
Jul 22, 2009 1.107 1.144 1.107 1.125 17,041 -0.00(-0.40%)
Jul 21, 2009 1.130 1.130 1.121 1.130 6,683 +0.00(+0.00%)
Jul 20, 2009 1.130 1.134 1.121 1.130 20,790 -0.03(-2.72%)
Jul 17, 2009 1.157 1.161 1.157 1.161 442 +0.03(+2.80%)
Jul 16, 2009 1.134 1.134 1.090 1.130 3,983 -0.01(-0.79%)
Jul 15, 2009 1.143 1.152 1.134 1.139 3,651 +0.00(+0.40%)
Jul 14, 2009 1.139 1.139 1.129 1.134 1,991 +0.01(+0.80%)
Jul 13, 2009 1.161 1.161 1.125 1.125 2,213 -0.00(-0.40%)
Jul 10, 2009 1.152 1.152 1.130 1.130 2,213 -0.05(-3.85%)
Jul 09, 2009 1.130 1.175 1.130 1.175 1,106 +0.02(+1.56%)
Jul 08, 2009 1.125 1.157 1.125 1.157 15,935 +0.00(+0.39%)
Jul 07, 2009 1.156 1.156 1.152 1.152 2,434 +0.03(+2.41%)
Jul 06, 2009 1.152 1.152 1.125 1.125 7,303 +0.01(+0.81%)
Jul 02, 2009 1.134 1.134 1.116 1.116 3,319 -0.07(-6.08%)
Jul 01, 2009 1.188 1.188 1.188 1.188 387 -0.05(-4.36%)
Jun 30, 2009 1.130 1.243 1.130 1.243 12,190 +0.11(+10.00%)
Jun 29, 2009 1.238 1.238 1.129 1.130 4,149 -0.06(-5.30%)
Jun 26, 2009 1.080 1.283 1.080 1.193 9,959 +0.05(+4.76%)
Jun 25, 2009 1.130 1.256 1.030 1.139 13,865 +0.01(+1.21%)
Jun 24, 2009 1.175 1.206 1.125 1.125 8,405 -0.03(-2.73%)
Jun 23, 2009 1.351 1.351 1.152 1.157 10,342 -0.15(-11.72%)
Jun 22, 2009 1.243 1.349 1.234 1.310 10,623 +0.07(+5.45%)
Jun 19, 2009 1.206 1.243 1.206 1.243 11,805 +0.09(+7.84%)
Jun 18, 2009 1.130 1.175 1.125 1.152 18,630 +0.02(+1.59%)
Jun 17, 2009 1.116 1.139 0.9929 1.134 5,532 +0.02(+1.62%)
Jun 16, 2009 1.107 1.130 1.107 1.116 5,975 -0.01(-1.20%)
Jun 15, 2009 1.130 1.130 1.102 1.130 13,589 -0.00(-0.00%)
Jun 12, 2009 1.130 1.130 1.130 1.130 331 -0.04(-3.10%)
Jun 11, 2009 1.148 1.175 1.148 1.166 6,779 +0.02(+1.58%)
Jun 10, 2009 1.157 1.166 1.148 1.148 1,363 -0.03(-2.31%)
Jun 09, 2009 1.152 1.175 1.130 1.175 5,256 +0.00(+0.00%)
Jun 08, 2009 1.161 1.175 1.130 1.175 18,334 +0.03(+2.77%)
Jun 05, 2009 1.193 1.193 1.143 1.143 36,296 -0.09(-6.99%)
Jun 04, 2009 1.166 1.256 1.152 1.229 23,510 +0.08(+6.67%)
Jun 03, 2009 1.152 1.152 1.143 1.152 17,311 -0.01(-0.78%)
Jun 02, 2009 1.152 1.166 1.148 1.161 9,162 -0.00(-0.39%)
Jun 01, 2009 1.161 1.166 1.143 1.166 11,065 +0.00(+0.00%)
May 29, 2009 1.157 1.166 1.152 1.166 29,685 +0.01(+0.78%)
May 28, 2009 1.154 1.161 1.148 1.157 5,090 +0.00(+0.39%)
May 27, 2009 1.130 1.152 1.130 1.152 17,628 +0.02(+1.59%)
May 26, 2009 1.145 1.145 1.130 1.134 4,537 -0.00(-0.40%)
May 22, 2009 1.130 1.139 1.107 1.139 20,403 +0.00(+0.40%)
May 21, 2009 1.102 1.143 1.102 1.134 16,377 -0.00(-0.40%)
May 20, 2009 1.139 1.139 1.112 1.139 14,981 +0.00(+0.00%)
May 19, 2009 1.039 1.143 1.037 1.139 29,663 +0.10(+9.57%)
May 18, 2009 1.039 1.048 1.039 1.039 6,860 +0.00(+0.00%)
May 15, 2009 1.017 1.044 1.017 1.039 21,251 -0.00(-0.43%)
May 14, 2009 1.039 1.044 1.028 1.044 6,236 +0.00(+0.09%)
May 13, 2009 1.030 1.044 1.030 1.043 34,913 +0.01(+0.79%)
May 12, 2009 1.053 1.053 0.8269 1.035 387,550 -0.01(-1.29%)
May 11, 2009 1.039 1.048 1.039 1.048 13,365 +0.00(+0.43%)
May 08, 2009 0.9489 1.067 0.9489 1.044 5,809 +0.00(+0.43%)
May 07, 2009 0.8946 1.062 0.8946 1.039 56,095 +0.02(+1.77%)
May 06, 2009 0.9940 1.075 0.9896 1.021 129,148 -0.02(-1.74%)
May 05, 2009 1.062 1.071 1.039 1.039 111,421 -0.02(-1.71%)
May 04, 2009 1.066 1.071 1.057 1.057 87,177 -0.00(-0.43%)
May 01, 2009 1.075 1.075 1.062 1.062 14,939 -0.00(-0.42%)
Apr 30, 2009 1.057 1.066 1.053 1.066 106,563 +0.01(+0.86%)
Apr 29, 2009 1.066 1.071 1.057 1.057 27,399 -0.01(-1.27%)
Apr 28, 2009 1.048 1.080 1.048 1.071 13,500 +0.00(+0.41%)
Apr 27, 2009 1.089 1.107 0.9714 1.067 11,156 -0.02(-2.06%)
Apr 24, 2009 1.089 1.093 1.089 1.089 6,152 +0.01(+0.84%)
Apr 23, 2009 1.084 1.084 1.057 1.080 7,303 +0.00(+0.42%)
Apr 22, 2009 1.066 1.107 1.048 1.075 23,997 +0.05(+4.39%)
Apr 21, 2009 1.064 1.071 1.030 1.030 3,596 -0.02(-1.72%)
Apr 20, 2009 1.021 1.075 1.021 1.048 38,027 -0.01(-1.28%)
Apr 17, 2009 1.044 1.066 1.021 1.062 115,900 +0.02(+1.73%)
Apr 16, 2009 1.030 1.066 1.026 1.044 152,628 +0.03(+3.13%)
Apr 15, 2009 1.012 1.017 1.008 1.012 56,602 -0.01(-1.32%)
Apr 14, 2009 1.012 1.030 1.003 1.026 68,810 +0.01(+0.89%)
Apr 13, 2009 1.012 1.017 1.003 1.017 74,695 +0.01(+0.90%)
Apr 09, 2009 1.030 1.030 1.003 1.008 46,698 +0.00(+0.00%)
Apr 08, 2009 1.008 1.026 1.003 1.008 95,101 +0.00(+0.00%)
Apr 07, 2009 1.026 1.026 0.9986 1.008 29,433 +0.01(+0.90%)
Apr 06, 2009 1.039 1.039 0.9986 0.9986 127,037 -0.02(-1.78%)
Apr 03, 2009 1.107 1.107 1.017 1.017 36,812 -0.03(-3.02%)
Apr 02, 2009 0.9624 1.062 0.9579 1.048 74,197 +0.11(+11.54%)
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.