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

Aware Inc (NQ: AWRE )

1.820 -0.020 (-1.09%)
Streaming Delayed Price Updated: 3:11 PM EDT, May 20, 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 (%)
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%)
Apr 01, 2009 0.9489 0.9760 0.9353 0.9398 652,078 -0.01(-0.95%)
Mar 31, 2009 0.9489 0.9534 0.9443 0.9489 532,516 +0.00(+0.00%)
Mar 30, 2009 0.9443 0.9489 0.9398 0.9489 340,783 -0.02(-2.33%)
Mar 26, 2009 0.9443 0.9940 0.9398 0.9714 196,000 +0.02(+1.90%)
Mar 25, 2009 0.9443 0.9850 0.9443 0.9534 234,266 +0.01(+0.96%)
Mar 24, 2009 0.9443 0.9534 0.9398 0.9443 165,524 -0.00(-0.48%)
Mar 23, 2009 0.9624 0.9714 0.9127 0.9489 84,949 +0.02(+2.44%)
Mar 20, 2009 0.8901 0.9263 0.8811 0.9263 41,395 +0.02(+2.50%)
Mar 19, 2009 0.8811 0.9127 0.8992 0.9037 84,544 +0.03(+3.09%)
Mar 18, 2009 0.8811 0.8992 0.8766 0.8766 28,860 -0.00(-0.51%)
Mar 17, 2009 0.8630 0.9263 0.8630 0.8811 103,373 +0.01(+1.04%)
Mar 16, 2009 0.8811 0.9037 0.8630 0.8720 12,112 -0.03(-3.02%)
Mar 13, 2009 0.8811 0.9037 0.8811 0.8992 24,462 +0.00(+0.51%)
Mar 12, 2009 0.8856 0.8992 0.8811 0.8946 15,071 -0.02(-2.46%)
Mar 11, 2009 0.8811 0.9172 0.8811 0.9172 22,222 +0.04(+4.10%)
Mar 10, 2009 0.9037 0.9037 0.8811 0.8811 62,633 +0.00(+0.00%)
Mar 09, 2009 0.8992 0.8992 0.8766 0.8811 55,841 -0.02(-2.01%)
Mar 06, 2009 0.9669 0.9714 0.8811 0.8992 144,079 -0.00(-0.50%)
Mar 05, 2009 0.8856 1.001 0.8856 0.9037 100,275 +0.14(+19.05%)
Mar 04, 2009 0.7772 0.7772 0.7455 0.7591 7,524 +0.01(+1.20%)
Mar 02, 2009 0.7772 0.8020 0.7229 0.7500 143,563 -0.05(-5.68%)
Feb 27, 2009 0.7862 0.8088 0.7772 0.7952 18,194 -0.02(-2.22%)
Feb 26, 2009 0.7636 0.8133 0.7636 0.8133 7,394 +0.05(+6.51%)
Feb 25, 2009 0.8495 0.8495 0.7500 0.7636 38,562 -0.06(-7.65%)
Feb 24, 2009 0.7997 0.8359 0.7907 0.8269 26,768 +0.06(+7.65%)
Feb 23, 2009 0.7681 0.7952 0.7636 0.7681 30,320 -0.02(-2.86%)
Feb 20, 2009 0.8178 0.8178 0.7726 0.7907 20,401 -0.03(-3.31%)
Feb 19, 2009 0.8359 0.8449 0.8178 0.8178 16,822 -0.05(-5.73%)
Feb 18, 2009 0.8404 0.8678 0.8404 0.8675 15,375 +0.00(+0.00%)
Feb 17, 2009 0.8495 0.8675 0.8404 0.8675 6,639 -0.03(-3.52%)
Feb 13, 2009 0.8992 0.9263 0.8992 0.8992 7,064 -0.04(-3.86%)
Feb 12, 2009 0.9172 0.9714 0.8404 0.9353 56,356 -0.02(-2.36%)
Feb 11, 2009 0.9263 0.9624 0.9037 0.9579 30,415 +0.04(+3.92%)
Feb 10, 2009 0.9276 0.9293 0.9217 0.9217 6,371 -0.01(-1.45%)
Feb 09, 2009 0.8992 0.9353 0.8992 0.9353 3,211 +0.08(+8.95%)
Feb 06, 2009 0.8902 1.062 0.8540 0.8585 34,636 -0.07(-7.32%)
Feb 05, 2009 0.8765 0.9263 0.8675 0.9263 29,371 +0.07(+8.47%)
Feb 04, 2009 0.9308 0.9344 0.8133 0.8540 18,035 -0.06(-6.90%)
Feb 03, 2009 0.9217 1.021 0.8992 0.9172 52,581 -0.09(-9.37%)
Feb 02, 2009 0.9986 1.021 0.9986 1.012 30,573 +0.00(+0.00%)
Jan 30, 2009 0.9534 1.017 0.9489 1.012 18,196 +0.06(+6.67%)
Jan 29, 2009 0.9579 0.9579 0.9489 0.9489 11,544 -0.02(-1.87%)
Jan 28, 2009 0.9489 0.9669 0.9489 0.9669 15,129 +0.06(+6.47%)
Jan 27, 2009 0.9037 0.9082 0.9037 0.9082 3,474 +0.00(+0.50%)
Jan 26, 2009 0.9217 0.9217 0.9037 0.9037 7,746 -0.02(-2.44%)
Jan 23, 2009 0.9172 0.9263 0.8160 0.9263 3,762 -0.02(-2.38%)
Jan 22, 2009 0.9263 0.9489 0.9263 0.9489 5,532 +0.00(+0.00%)
Jan 21, 2009 0.9489 0.9534 0.9308 0.9489 5,532 +0.00(+0.08%)
Jan 20, 2009 0.9263 0.9489 0.9217 0.9481 27,886 +0.00(+0.40%)
Jan 16, 2009 0.9489 0.9534 0.9263 0.9443 2,213 -0.03(-2.79%)
Jan 15, 2009 0.9037 0.9714 0.8811 0.9714 30,918 +0.05(+5.91%)
Jan 14, 2009 0.9263 0.9579 0.9082 0.9172 27,554 -0.05(-5.14%)
Jan 13, 2009 0.9308 0.9669 0.9307 0.9669 22,050 +0.05(+5.42%)
Jan 12, 2009 0.8811 0.9172 0.8811 0.9172 39,768 -0.01(-0.98%)
Jan 09, 2009 0.9488 0.9489 0.9263 0.9263 19,626 -0.01(-0.97%)
Jan 08, 2009 0.9285 0.9398 0.9285 0.9353 4,656 -0.03(-3.27%)
Jan 07, 2009 0.9308 0.9669 0.9127 0.9669 37,290 +0.00(+0.47%)
Jan 06, 2009 0.9534 0.9624 0.9398 0.9624 73,551 +0.01(+1.43%)
Jan 05, 2009 0.9534 0.9534 0.9037 0.9489 25,889 +0.03(+3.45%)
Jan 02, 2009 0.8720 0.9172 0.8585 0.9172 247,986 +0.07(+8.56%)
Dec 31, 2008 0.8088 0.8495 0.8088 0.8449 81,525 +0.00(+0.00%)
Dec 30, 2008 0.7817 0.8449 0.7817 0.8449 174,587 +0.07(+9.36%)
Dec 29, 2008 0.7636 0.8043 0.7591 0.7726 86,810 +0.00(+0.59%)
Dec 26, 2008 0.7591 0.7681 0.7591 0.7681 53,807 +0.00(+0.00%)
Dec 24, 2008 0.7682 0.7682 0.7546 0.7681 104,418 +0.00(+0.00%)
Dec 23, 2008 0.7726 0.8088 0.7455 0.7681 164,300 +0.03(+4.29%)
Dec 22, 2008 0.7275 0.7455 0.7229 0.7365 129,317 -0.01(-1.21%)
Dec 19, 2008 0.7410 0.7591 0.7184 0.7455 68,613 +0.03(+3.77%)
Dec 18, 2008 0.7320 0.7365 0.7139 0.7184 88,200 +0.00(+0.63%)
Dec 17, 2008 0.7546 0.7546 0.7139 0.7139 84,800 -0.04(-5.39%)
Dec 16, 2008 0.7275 0.7546 0.7275 0.7546 88,217 +0.00(+0.00%)
Dec 15, 2008 0.7410 0.7546 0.7410 0.7546 39,886 +0.00(+0.00%)
Dec 12, 2008 0.7500 0.7546 0.7500 0.7546 39,273 +0.00(+0.00%)
Dec 11, 2008 0.7365 0.7546 0.7365 0.7546 113,260 -0.00(-0.60%)
Dec 10, 2008 0.7681 0.7726 0.7500 0.7591 63,850 +0.00(+0.00%)
Dec 09, 2008 0.7500 0.7591 0.7320 0.7591 87,866 -0.01(-1.18%)
Dec 08, 2008 0.7681 0.7681 0.7365 0.7681 161,552 -0.00(-0.58%)
Dec 05, 2008 0.7500 0.7726 0.7500 0.7726 74,854 +0.01(+1.79%)
Dec 04, 2008 0.7591 0.7817 0.7500 0.7591 134,110 +0.00(+0.60%)
Dec 03, 2008 0.7546 0.7681 0.7500 0.7546 10,282 +0.00(+0.00%)
Dec 02, 2008 0.7772 0.7817 0.7500 0.7546 40,899 -0.05(-6.18%)
Dec 01, 2008 0.7862 0.8043 0.7862 0.8043 4,537 +0.00(+0.00%)
Nov 28, 2008 0.8178 0.8449 0.8043 0.8043 3,983 -0.00(-0.56%)
Nov 26, 2008 0.8404 0.8404 0.8088 0.8088 96,473 -0.09(-9.60%)
Nov 25, 2008 0.8043 0.8946 0.7907 0.8946 11,508 +0.07(+8.79%)
Nov 24, 2008 0.7817 0.8269 0.7546 0.8223 163,579 +0.03(+4.00%)
Nov 21, 2008 0.8178 0.8223 0.7681 0.7907 52,983 +0.02(+2.94%)
Nov 20, 2008 0.8223 0.8223 0.7636 0.7681 91,309 -0.04(-5.03%)
Nov 19, 2008 0.8675 0.8856 0.8088 0.8088 177,989 -0.06(-6.77%)
Nov 18, 2008 0.8766 0.8766 0.8603 0.8675 46,052 -0.01(-1.03%)
Nov 17, 2008 0.9037 0.9037 0.8766 0.8766 20,945 -0.02(-2.02%)
Nov 14, 2008 0.9037 0.9037 0.8946 0.8946 26,290 -0.02(-1.98%)
Nov 13, 2008 0.9127 0.9127 0.8992 0.9127 50,963 +0.00(+0.40%)
Nov 12, 2008 0.9263 0.9308 0.9082 0.9091 43,028 -0.02(-2.33%)
Nov 11, 2008 0.9127 0.9443 0.8856 0.9308 89,067 -0.02(-2.37%)
Nov 10, 2008 0.9940 0.9940 0.9082 0.9534 18,203 -0.05(-4.95%)
Nov 07, 2008 0.9760 1.003 0.9037 1.003 22,359 +0.00(+0.45%)
Nov 06, 2008 1.003 1.003 0.9489 0.9986 9,997 -0.04(-3.91%)
Nov 05, 2008 1.039 1.044 1.039 1.039 36,469 -0.03(-2.95%)
Nov 04, 2008 1.043 1.071 1.043 1.071 11,508 +0.06(+5.80%)
Nov 03, 2008 1.039 1.057 0.9760 1.012 19,675 -0.00(-0.44%)
Oct 31, 2008 1.039 1.130 0.9624 1.017 29,836 -0.09(-8.36%)
Oct 30, 2008 1.107 1.109 1.098 1.109 6,196 +0.01(+1.04%)
Oct 29, 2008 1.102 1.125 1.057 1.098 55,644 -0.00(-0.41%)
Oct 28, 2008 1.130 1.157 1.080 1.102 86,757 -0.02(-2.20%)
Oct 27, 2008 1.125 1.175 1.125 1.127 15,271 -0.01(-1.00%)
Oct 24, 2008 0.9760 1.188 0.9760 1.139 16,156 -0.08(-6.32%)
Oct 23, 2008 1.206 1.215 1.206 1.215 2,434 -0.01(-1.10%)
Oct 22, 2008 1.206 1.238 1.206 1.229 9,572 -0.01(-1.09%)
Oct 21, 2008 1.134 1.243 1.134 1.243 10,479 +0.05(+4.17%)
Oct 20, 2008 1.283 1.283 1.193 1.193 9,899 -0.04(-3.30%)
Oct 17, 2008 1.197 1.234 1.134 1.234 11,661 +0.04(+3.02%)
Oct 16, 2008 1.148 1.197 1.089 1.197 12,783 +0.00(+0.38%)
Oct 15, 2008 1.102 1.193 1.084 1.193 31,916 +0.11(+10.00%)
Oct 14, 2008 1.134 1.139 1.084 1.084 38,936 -0.02(-2.04%)
Oct 13, 2008 1.238 1.238 1.107 1.107 17,340 -0.09(-7.55%)
Oct 10, 2008 1.080 1.215 1.017 1.197 86,252 +0.08(+7.29%)
Oct 09, 2008 1.089 1.229 1.089 1.116 74,806 -0.13(-10.18%)
Oct 08, 2008 1.206 1.290 1.098 1.243 77,793 -0.03(-2.14%)
Oct 07, 2008 1.292 1.292 1.270 1.270 17,530 -0.04(-3.10%)
Oct 06, 2008 1.283 1.310 1.283 1.310 72,389 +0.00(+0.00%)
Oct 03, 2008 1.337 1.337 1.306 1.310 30,347 -0.03(-2.03%)
Oct 02, 2008 1.301 1.365 1.301 1.337 15,014 +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.