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

Sigmatron Intl Inc (NQ: SGMA )

4.810 +0.110 (+2.34%)
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 (%)
Oct 31, 2008 2.940 3.350 2.940 3.340 4,650 +0.02(+0.60%)
Oct 30, 2008 3.020 3.320 3.000 3.320 1,205 -0.09(-2.63%)
Oct 29, 2008 2.850 3.480 2.850 3.410 12,420 +0.49(+16.78%)
Oct 28, 2008 3.050 3.100 2.920 2.920 3,285 -0.11(-3.63%)
Oct 27, 2008 3.170 3.170 2.820 3.030 7,968 -0.41(-11.92%)
Oct 24, 2008 3.010 3.440 3.010 3.440 4,700 +0.04(+1.17%)
Oct 23, 2008 3.110 3.480 3.040 3.400 7,375 +0.08(+2.41%)
Oct 22, 2008 3.480 3.480 3.200 3.320 889 -0.14(-4.05%)
Oct 21, 2008 3.520 3.520 3.280 3.460 5,962 -0.06(-1.70%)
Oct 20, 2008 3.550 3.550 3.480 3.520 3,704 -0.03(-0.85%)
Oct 17, 2008 3.600 3.888 3.550 3.550 5,296 -0.53(-12.99%)
Oct 16, 2008 4.080 4.080 4.080 4.080 0 +0.00(+0.00%)
Oct 15, 2008 3.710 4.080 3.700 4.080 3,160 +0.07(+1.74%)
Oct 14, 2008 4.810 4.820 3.800 4.010 1,500 -0.25(-5.96%)
Oct 13, 2008 3.900 4.840 3.900 4.264 2,743 +0.02(+0.57%)
Oct 10, 2008 3.560 4.240 3.200 4.240 9,460 +0.58(+15.85%)
Oct 09, 2008 4.350 4.440 3.660 3.660 4,300 -1.04(-22.13%)
Oct 08, 2008 3.650 4.700 3.650 4.700 7,013 +0.18(+3.98%)
Oct 07, 2008 4.070 4.700 3.990 4.520 4,300 +0.45(+11.06%)
Oct 06, 2008 4.060 4.090 3.600 4.070 6,400 +0.02(+0.49%)
Oct 03, 2008 4.530 4.582 4.050 4.050 6,982 -0.80(-16.49%)
Oct 02, 2008 4.634 4.850 4.530 4.850 1,800 -0.14(-2.81%)
Oct 01, 2008 5.070 5.070 4.600 4.990 1,063 +0.09(+1.84%)
Sep 30, 2008 4.880 4.960 4.580 4.900 4,840 -0.43(-8.07%)
Sep 29, 2008 4.900 5.330 4.660 5.330 2,306 +0.47(+9.67%)
Sep 26, 2008 4.720 4.890 4.720 4.860 2,941 -0.14(-2.80%)
Sep 25, 2008 5.000 5.000 4.950 5.000 1,400 +0.00(+0.00%)
Sep 24, 2008 4.910 5.000 4.900 5.000 14,965 +0.00(+0.02%)
Sep 23, 2008 5.200 5.200 4.870 4.999 10,617 +0.07(+1.40%)
Sep 22, 2008 5.130 5.130 4.900 4.930 14,940 -0.34(-6.45%)
Sep 19, 2008 5.310 5.310 5.010 5.270 3,524 -0.09(-1.68%)
Sep 18, 2008 5.040 5.360 4.740 5.360 6,150 +0.33(+6.56%)
Sep 17, 2008 5.030 5.030 5.030 5.030 910 -0.03(-0.59%)
Sep 16, 2008 5.060 5.060 5.060 5.060 100 -0.11(-2.13%)
Sep 15, 2008 5.260 5.650 5.170 5.170 4,539 +0.00(+0.00%)
Sep 12, 2008 5.035 5.170 5.020 5.170 3,357 -0.17(-3.18%)
Sep 11, 2008 5.440 5.560 5.040 5.340 3,318 -0.10(-1.84%)
Sep 10, 2008 5.860 5.860 5.440 5.440 16,974 -0.27(-4.73%)
Sep 09, 2008 6.890 6.900 5.420 5.710 30,311 -1.29(-18.43%)
Sep 08, 2008 6.715 7.000 6.715 7.000 625 -0.15(-2.10%)
Sep 05, 2008 6.355 7.150 6.340 7.150 5,020 +0.26(+3.77%)
Sep 04, 2008 6.853 6.890 6.853 6.890 2,039 +0.03(+0.44%)
Sep 03, 2008 6.700 6.860 6.700 6.860 1,400 +0.03(+0.44%)
Sep 02, 2008 6.540 6.830 6.540 6.830 2,000 -0.02(-0.29%)
Aug 29, 2008 6.530 6.910 6.530 6.850 2,700 -0.20(-2.84%)
Aug 28, 2008 6.820 7.050 6.720 7.050 4,100 +0.12(+1.74%)
Aug 27, 2008 6.560 6.929 6.500 6.929 6,492 +0.15(+2.21%)
Aug 26, 2008 6.890 6.890 6.540 6.780 2,640 -0.10(-1.45%)
Aug 25, 2008 6.440 6.880 6.440 6.880 542 +0.35(+5.36%)
Aug 22, 2008 6.410 6.788 6.410 6.530 5,105 +0.04(+0.62%)
Aug 21, 2008 6.490 6.500 6.490 6.490 800 +0.01(+0.15%)
Aug 20, 2008 6.470 6.710 6.370 6.480 2,450 +0.18(+2.86%)
Aug 19, 2008 6.590 6.590 6.300 6.300 1,571 -0.54(-7.89%)
Aug 18, 2008 6.770 6.900 6.770 6.840 1,610 -0.02(-0.29%)
Aug 15, 2008 6.890 6.950 6.800 6.860 2,638 +0.10(+1.48%)
Aug 14, 2008 6.740 6.780 6.740 6.760 10,211 +0.21(+3.21%)
Aug 13, 2008 6.310 6.550 6.080 6.550 7,833 +0.07(+1.08%)
Aug 12, 2008 6.493 6.493 6.380 6.480 3,250 -0.14(-2.11%)
Aug 11, 2008 6.590 6.620 6.580 6.620 1,200 +0.30(+4.75%)
Aug 08, 2008 6.783 6.783 6.120 6.320 4,700 -0.43(-6.37%)
Aug 07, 2008 6.840 6.840 6.750 6.750 2,000 -0.09(-1.32%)
Aug 06, 2008 6.830 6.840 6.830 6.840 1,700 +0.02(+0.35%)
Aug 05, 2008 6.850 6.850 6.816 6.816 1,200 -0.05(-0.79%)
Aug 04, 2008 6.810 6.900 6.810 6.870 1,000 -0.04(-0.58%)
Aug 01, 2008 6.900 6.910 6.880 6.910 900 +0.04(+0.58%)
Jul 31, 2008 6.850 7.100 6.410 6.870 6,426 -0.10(-1.42%)
Jul 30, 2008 7.050 7.100 6.960 6.969 6,770 -0.13(-1.85%)
Jul 29, 2008 7.100 7.130 7.060 7.100 6,515 +0.04(+0.57%)
Jul 28, 2008 7.050 7.060 7.040 7.060 3,800 -0.01(-0.14%)
Jul 25, 2008 6.860 7.160 6.860 7.070 3,850 +0.03(+0.43%)
Jul 24, 2008 7.190 7.190 6.940 7.040 8,309 -0.01(-0.14%)
Jul 23, 2008 7.250 7.250 7.020 7.050 4,898 -0.05(-0.71%)
Jul 22, 2008 7.100 7.100 7.100 7.100 2,000 -0.05(-0.70%)
Jul 21, 2008 7.290 7.290 7.045 7.150 16,680 +0.35(+5.15%)
Jul 18, 2008 6.610 6.890 6.600 6.800 13,325 +0.22(+3.30%)
Jul 17, 2008 6.280 6.740 6.010 6.582 20,623 +0.21(+3.34%)
Jul 16, 2008 6.000 6.400 6.000 6.370 10,074 +0.37(+6.17%)
Jul 15, 2008 5.000 6.000 5.000 6.000 70,695 +0.97(+19.28%)
Jul 14, 2008 5.660 5.660 5.030 5.030 8,130 -0.37(-6.85%)
Jul 11, 2008 5.210 5.400 5.180 5.400 1,300 +0.15(+2.86%)
Jul 10, 2008 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Jul 09, 2008 5.150 5.250 5.130 5.250 880 +0.13(+2.54%)
Jul 08, 2008 5.120 5.170 5.100 5.120 2,700 -0.13(-2.48%)
Jul 07, 2008 5.190 5.250 5.160 5.250 4,437 +0.04(+0.77%)
Jul 04, 2008 5.500 5.570 5.150 5.210 15,838 +0.00(+0.00%)
Jul 03, 2008 5.500 5.570 5.150 5.210 15,838 -0.44(-7.79%)
Jul 02, 2008 5.760 5.860 5.640 5.650 3,912 -0.16(-2.75%)
Jul 01, 2008 5.990 5.990 5.810 5.810 1,000 -0.12(-2.02%)
Jun 30, 2008 5.840 5.930 5.810 5.930 2,880 -0.01(-0.17%)
Jun 27, 2008 5.850 5.940 5.850 5.940 1,062 +0.11(+1.85%)
Jun 26, 2008 5.810 5.832 5.800 5.832 2,103 -0.15(-2.47%)
Jun 25, 2008 5.800 5.980 5.800 5.980 3,285 +0.18(+3.10%)
Jun 24, 2008 5.800 5.816 5.800 5.800 4,718 -0.19(-3.17%)
Jun 23, 2008 5.800 5.990 5.800 5.990 1,200 +0.15(+2.57%)
Jun 20, 2008 5.990 5.990 5.810 5.840 1,800 -0.10(-1.68%)
Jun 19, 2008 5.820 5.970 5.820 5.940 3,373 -0.04(-0.67%)
Jun 18, 2008 5.810 5.980 5.810 5.980 1,605 +0.00(+0.00%)
Jun 17, 2008 5.970 5.990 5.810 5.980 4,860 +0.03(+0.50%)
Jun 16, 2008 5.980 6.006 5.950 5.950 2,104 -0.02(-0.34%)
Jun 13, 2008 5.950 6.050 5.950 5.970 4,668 +0.12(+2.05%)
Jun 12, 2008 5.870 6.000 5.850 5.850 4,936 -0.15(-2.50%)
Jun 11, 2008 6.000 6.030 5.950 6.000 2,868 +0.07(+1.18%)
Jun 10, 2008 5.900 6.150 5.900 5.930 5,870 +0.04(+0.68%)
Jun 09, 2008 6.090 6.090 5.880 5.890 3,066 -0.11(-1.83%)
Jun 06, 2008 6.200 6.200 6.000 6.000 24,539 -0.15(-2.44%)
Jun 05, 2008 6.180 6.370 6.100 6.150 40,764 +0.15(+2.50%)
Jun 04, 2008 5.890 6.090 5.890 6.000 2,893 +0.05(+0.84%)
Jun 03, 2008 6.000 6.000 5.880 5.950 3,756 +0.00(+0.00%)
Jun 02, 2008 5.910 6.040 5.870 5.950 2,484 +0.06(+1.02%)
May 30, 2008 5.990 6.000 5.890 5.890 2,735 -0.09(-1.54%)
May 29, 2008 5.920 6.000 5.850 5.982 9,002 -0.02(-0.30%)
May 28, 2008 5.830 6.000 5.830 6.000 2,216 +0.18(+3.09%)
May 27, 2008 5.979 5.979 5.820 5.820 2,635 -0.01(-0.17%)
May 26, 2008 5.810 5.900 5.810 5.830 3,706 +0.00(+0.00%)
May 23, 2008 5.810 5.900 5.810 5.830 3,706 -0.18(-3.00%)
May 22, 2008 6.100 6.100 5.810 6.010 3,100 +0.01(+0.17%)
May 21, 2008 6.120 6.120 5.870 6.000 4,600 -0.08(-1.32%)
May 20, 2008 6.164 6.240 6.080 6.080 3,740 +0.08(+1.33%)
May 19, 2008 6.000 6.200 6.000 6.000 5,596 -0.05(-0.83%)
May 16, 2008 6.470 6.470 5.910 6.050 8,872 -0.01(-0.17%)
May 15, 2008 5.900 6.080 5.820 6.060 2,564 +0.06(+1.00%)
May 14, 2008 5.930 6.020 5.710 6.000 3,050 -0.20(-3.23%)
May 13, 2008 6.110 6.200 6.110 6.200 3,910 +0.00(+0.00%)
May 12, 2008 6.100 6.200 6.010 6.200 9,932 +0.00(+0.00%)
May 09, 2008 6.200 6.204 6.200 6.200 1,400 -0.16(-2.52%)
May 08, 2008 6.360 6.360 6.360 6.360 200 +0.33(+5.47%)
May 07, 2008 6.480 6.480 6.030 6.030 3,456 -0.32(-5.04%)
May 06, 2008 6.130 6.350 6.000 6.350 2,891 +0.25(+4.10%)
May 05, 2008 6.100 6.100 6.100 6.100 200 -0.10(-1.61%)
May 02, 2008 5.940 6.200 5.820 6.200 4,094 +0.26(+4.38%)
May 01, 2008 5.620 5.940 5.510 5.940 5,033 +0.39(+7.03%)
Apr 30, 2008 5.550 5.620 5.340 5.550 3,287 +0.08(+1.46%)
Apr 29, 2008 5.370 5.630 5.350 5.470 13,156 +0.05(+0.92%)
Apr 28, 2008 5.400 5.490 5.400 5.420 12,406 -0.07(-1.28%)
Apr 25, 2008 5.412 5.490 5.410 5.490 3,300 +0.00(+0.00%)
Apr 24, 2008 5.350 5.490 5.350 5.490 5,315 +0.18(+3.39%)
Apr 23, 2008 5.460 5.460 5.300 5.310 17,308 -0.17(-3.10%)
Apr 22, 2008 5.510 5.580 5.434 5.480 7,607 -0.10(-1.79%)
Apr 21, 2008 5.580 5.580 5.420 5.580 6,022 +0.00(+0.00%)
Apr 18, 2008 5.810 5.840 5.580 5.580 5,925 -0.31(-5.26%)
Apr 17, 2008 6.050 6.050 5.890 5.890 3,399 +0.24(+4.25%)
Apr 16, 2008 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Apr 15, 2008 5.600 5.650 5.520 5.650 800 -0.35(-5.83%)
Apr 14, 2008 5.800 6.000 5.800 6.000 1,386 +0.30(+5.26%)
Apr 11, 2008 5.860 5.860 5.700 5.700 4,729 +0.00(+0.00%)
Apr 10, 2008 5.560 6.050 5.472 5.700 2,103 +0.09(+1.57%)
Apr 09, 2008 5.500 5.620 5.500 5.612 1,800 -0.01(-0.14%)
Apr 08, 2008 5.410 5.620 5.410 5.620 925 +0.12(+2.18%)
Apr 07, 2008 5.820 6.000 5.380 5.500 10,249 -0.21(-3.68%)
Apr 04, 2008 5.410 6.090 5.410 5.710 6,249 +0.41(+7.74%)
Apr 03, 2008 6.500 6.530 5.300 5.300 19,374 -1.21(-18.65%)
Apr 02, 2008 6.550 6.680 6.515 6.515 991 -0.04(-0.53%)
Apr 01, 2008 6.279 6.630 6.279 6.550 5,157 +0.24(+3.80%)
Mar 31, 2008 6.170 6.320 6.170 6.310 4,351 +0.13(+2.10%)
Mar 28, 2008 6.180 6.550 6.150 6.180 5,458 +0.00(+0.00%)
Mar 27, 2008 5.520 6.250 5.520 6.180 3,518 +0.57(+10.16%)
Mar 26, 2008 5.500 5.610 5.480 5.610 4,025 +0.10(+1.81%)
Mar 25, 2008 5.300 5.530 5.300 5.510 1,015 +0.20(+3.77%)
Mar 24, 2008 5.300 5.370 5.250 5.310 3,967 +0.02(+0.38%)
Mar 21, 2008 5.400 5.440 5.290 5.290 2,562 +0.00(+0.00%)
Mar 20, 2008 5.400 5.440 5.290 5.290 2,562 -0.05(-0.94%)
Mar 19, 2008 5.320 5.536 5.300 5.340 4,735 -0.06(-1.11%)
Mar 18, 2008 5.370 5.510 5.360 5.400 900 +0.01(+0.19%)
Mar 17, 2008 5.300 5.740 5.300 5.390 1,915 -0.37(-6.42%)
Mar 14, 2008 5.510 5.760 5.510 5.760 1,050 +0.02(+0.35%)
Mar 13, 2008 5.750 5.790 5.400 5.740 7,677 -0.01(-0.17%)
Mar 12, 2008 5.300 6.170 5.300 5.750 11,486 +0.50(+9.52%)
Mar 11, 2008 7.290 7.290 5.250 5.250 51,179 -1.91(-26.68%)
Mar 10, 2008 7.170 7.250 7.150 7.160 1,900 -0.01(-0.14%)
Mar 07, 2008 7.170 7.300 7.170 7.170 3,980 -0.08(-1.10%)
Mar 06, 2008 7.200 7.290 7.200 7.250 600 +0.04(+0.55%)
Mar 05, 2008 7.220 7.370 7.180 7.210 2,380 -0.07(-0.97%)
Mar 04, 2008 7.170 7.350 7.170 7.280 2,190 +0.03(+0.42%)
Mar 03, 2008 7.480 7.480 7.220 7.250 6,379 -0.10(-1.36%)
Feb 29, 2008 7.420 7.420 7.210 7.350 1,510 -0.14(-1.87%)
Feb 28, 2008 7.390 7.500 7.290 7.490 1,900 +0.19(+2.60%)
Feb 27, 2008 7.330 7.380 7.170 7.300 4,150 -0.16(-2.14%)
Feb 26, 2008 7.330 7.550 7.160 7.460 2,565 +0.18(+2.47%)
Feb 25, 2008 7.180 7.530 7.150 7.280 5,535 +0.06(+0.83%)
Feb 22, 2008 7.190 7.420 7.120 7.220 5,014 +0.01(+0.14%)
Feb 21, 2008 7.300 7.600 7.110 7.210 4,914 -0.08(-1.10%)
Feb 20, 2008 7.349 7.350 7.290 7.290 3,521 -0.04(-0.55%)
Feb 19, 2008 7.300 7.600 7.300 7.330 4,464 -0.03(-0.41%)
Feb 18, 2008 7.210 7.690 7.210 7.360 6,733 +0.00(+0.00%)
Feb 15, 2008 7.210 7.690 7.210 7.360 6,733 +0.04(+0.55%)
Feb 14, 2008 7.430 7.460 7.260 7.320 3,800 +0.02(+0.27%)
Feb 13, 2008 7.310 7.520 7.200 7.300 12,593 -0.14(-1.88%)
Feb 12, 2008 7.430 7.560 7.310 7.440 6,900 -0.05(-0.67%)
Feb 11, 2008 7.690 7.800 7.490 7.490 2,200 -0.15(-1.96%)
Feb 08, 2008 7.620 7.790 7.620 7.640 5,187 +0.05(+0.66%)
Feb 07, 2008 7.740 7.740 7.510 7.590 2,900 -0.10(-1.30%)
Feb 06, 2008 7.780 7.850 7.540 7.690 11,400 +0.03(+0.39%)
Feb 05, 2008 7.650 7.700 7.650 7.660 2,724 +0.00(+0.00%)
Feb 04, 2008 7.650 7.660 7.500 7.660 5,720 +0.14(+1.86%)
Feb 01, 2008 7.800 7.800 7.480 7.520 2,366 -0.25(-3.22%)
Jan 31, 2008 7.750 7.890 7.700 7.770 3,850 +0.18(+2.37%)
Jan 30, 2008 7.700 7.850 7.580 7.590 7,900 -0.25(-3.19%)
Jan 29, 2008 7.840 7.880 7.510 7.840 6,509 +0.33(+4.39%)
Jan 28, 2008 7.400 7.610 7.320 7.510 4,255 -0.05(-0.66%)
Jan 25, 2008 7.550 7.600 7.300 7.560 4,051 +0.06(+0.80%)
Jan 24, 2008 7.390 7.790 7.350 7.500 3,223 +0.30(+4.17%)
Jan 23, 2008 7.210 7.850 6.880 7.200 18,306 -0.15(-2.04%)
Jan 22, 2008 7.250 7.710 7.250 7.350 4,238 -0.18(-2.39%)
Jan 21, 2008 7.640 8.120 7.530 7.530 2,109 +0.00(+0.00%)
Jan 18, 2008 7.640 8.120 7.530 7.530 2,109 -0.38(-4.80%)
Jan 17, 2008 7.630 7.920 7.570 7.910 6,434 +0.60(+8.21%)
Jan 16, 2008 7.710 7.710 7.250 7.310 13,125 -0.58(-7.35%)
Jan 15, 2008 7.500 7.890 7.500 7.890 2,448 +0.49(+6.62%)
Jan 14, 2008 7.250 7.420 7.250 7.400 8,500 +0.12(+1.65%)
Jan 11, 2008 7.160 7.320 7.160 7.280 4,367 +0.07(+0.97%)
Jan 10, 2008 7.110 7.270 7.110 7.210 6,171 -0.06(-0.83%)
Jan 09, 2008 7.480 7.510 7.060 7.270 7,031 -0.23(-3.07%)
Jan 08, 2008 7.500 7.760 7.430 7.500 8,844 -0.07(-0.92%)
Jan 07, 2008 7.840 8.240 7.570 7.570 6,651 -0.48(-5.96%)
Jan 04, 2008 8.190 8.470 7.940 8.050 6,663 -0.42(-4.96%)
Jan 03, 2008 8.440 8.720 8.250 8.470 5,650 +0.01(+0.12%)
Jan 02, 2008 7.500 8.460 7.260 8.460 14,324 +0.96(+12.80%)
Jan 01, 2008 7.330 7.500 7.150 7.500 0 +0.00(+0.00%)
Dec 31, 2007 7.330 7.500 7.150 7.500 27,648 +0.18(+2.46%)
Dec 28, 2007 7.370 7.500 7.260 7.320 29,186 -0.10(-1.35%)
Dec 27, 2007 7.580 7.630 7.360 7.420 19,733 -0.08(-1.07%)
Dec 26, 2007 7.800 7.800 7.500 7.500 31,218 -0.26(-3.35%)
Dec 24, 2007 7.560 7.800 7.560 7.760 12,797 +0.20(+2.65%)
Dec 21, 2007 7.740 8.000 7.560 7.560 24,093 -0.30(-3.82%)
Dec 20, 2007 7.750 7.900 7.750 7.860 32,559 +0.07(+0.90%)
Dec 19, 2007 7.820 7.890 7.760 7.790 23,586 -0.18(-2.26%)
Dec 18, 2007 8.000 8.140 7.760 7.970 20,886 -0.08(-0.99%)
Dec 17, 2007 8.580 8.700 8.050 8.050 28,905 -0.50(-5.85%)
Dec 14, 2007 8.960 8.980 8.550 8.550 18,572 -0.16(-1.84%)
Dec 13, 2007 9.100 9.100 8.500 8.710 27,040 -0.40(-4.39%)
Dec 12, 2007 10.55 10.71 8.570 9.110 44,526 -1.44(-13.65%)
Dec 11, 2007 10.70 10.70 10.50 10.55 6,840 -0.05(-0.47%)
Dec 10, 2007 10.84 10.84 10.34 10.60 6,646 +0.05(+0.47%)
Dec 07, 2007 10.86 10.86 10.08 10.55 3,167 -0.05(-0.47%)
Dec 06, 2007 10.33 10.87 10.28 10.60 18,350 +0.20(+1.92%)
Dec 05, 2007 10.23 10.54 10.23 10.40 7,710 +0.12(+1.17%)
Dec 04, 2007 10.05 10.59 10.00 10.28 6,647 -0.09(-0.87%)
Dec 03, 2007 10.24 10.70 10.10 10.37 16,052 +0.09(+0.88%)
Nov 30, 2007 10.44 11.34 10.07 10.28 7,351 -0.32(-3.02%)
Nov 29, 2007 10.40 10.60 10.40 10.60 4,350 +0.19(+1.83%)
Nov 28, 2007 10.51 10.88 10.41 10.41 12,966 +0.12(+1.17%)
Nov 27, 2007 10.00 10.61 9.928 10.29 8,055 +0.01(+0.10%)
Nov 26, 2007 10.68 10.68 10.07 10.28 10,729 -0.40(-3.75%)
Nov 23, 2007 10.06 10.98 10.05 10.68 2,366 +0.90(+9.20%)
Nov 21, 2007 10.29 10.39 9.780 9.780 30,552 -1.13(-10.36%)
Nov 20, 2007 10.23 11.19 10.22 10.91 9,519 +0.79(+7.81%)
Nov 19, 2007 10.17 10.44 10.01 10.12 6,274 -0.34(-3.25%)
Nov 16, 2007 10.75 10.96 10.10 10.46 9,547 -0.46(-4.21%)
Nov 15, 2007 11.25 11.25 10.72 10.92 6,705 -0.67(-5.78%)
Nov 14, 2007 10.67 12.00 10.36 11.59 11,737 +0.67(+6.14%)
Nov 13, 2007 10.01 12.00 10.01 10.92 21,873 +0.65(+6.33%)
Nov 12, 2007 9.740 10.38 9.650 10.27 11,877 +0.52(+5.33%)
Nov 09, 2007 9.550 9.940 9.310 9.750 13,071 -0.16(-1.61%)
Nov 08, 2007 9.500 10.51 7.700 9.910 16,179 -0.64(-6.07%)
Nov 07, 2007 10.84 11.57 8.720 10.55 20,441 -0.84(-7.37%)
Nov 06, 2007 11.34 11.49 10.77 11.39 5,739 +0.05(+0.44%)
Nov 05, 2007 11.40 11.45 11.02 11.34 5,999 -0.37(-3.16%)
Nov 02, 2007 11.99 12.50 11.48 11.71 9,178 +0.21(+1.83%)
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.