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

Frequency Elcts Inc (NQ: FEIM )

9.650 -0.030 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2008 5.535 5.614 5.455 5.556 14,601 -0.10(-1.78%)
Apr 29, 2008 5.576 5.656 5.539 5.656 3,101 +0.01(+0.15%)
Apr 28, 2008 5.640 5.698 5.447 5.648 11,720 -0.07(-1.17%)
Apr 25, 2008 5.522 5.715 5.455 5.715 6,444 -0.03(-0.44%)
Apr 24, 2008 5.732 5.740 5.690 5.740 6,194 +0.18(+3.32%)
Apr 23, 2008 5.547 5.581 5.522 5.556 6,278 +0.06(+1.07%)
Apr 22, 2008 5.681 5.715 5.497 5.497 4,590 -0.21(-3.67%)
Apr 21, 2008 5.891 5.891 5.673 5.707 7,127 -0.19(-3.27%)
Apr 18, 2008 5.983 6.008 5.899 5.899 5,608 -0.08(-1.40%)
Apr 17, 2008 5.690 6.075 5.690 5.983 13,548 +0.27(+4.80%)
Apr 16, 2008 5.774 5.832 5.640 5.709 11,512 -0.12(-2.11%)
Apr 15, 2008 5.564 5.839 5.497 5.832 4,793 -0.03(-0.43%)
Apr 14, 2008 5.816 5.883 5.598 5.857 12,259 +0.22(+3.86%)
Apr 11, 2008 5.489 5.866 5.489 5.640 25,546 -0.21(-3.58%)
Apr 10, 2008 5.748 5.983 5.740 5.849 18,814 +0.03(+0.55%)
Apr 09, 2008 6.033 6.033 5.665 5.817 41,465 -0.27(-4.38%)
Apr 08, 2008 6.059 6.404 6.059 6.084 14,856 -0.19(-3.07%)
Apr 07, 2008 6.452 6.452 6.276 6.276 36,012 -0.42(-6.26%)
Apr 04, 2008 6.704 6.704 6.452 6.695 3,460 +0.27(+4.17%)
Apr 03, 2008 6.452 6.452 6.427 6.427 5,951 -0.23(-3.40%)
Apr 02, 2008 6.536 6.704 6.436 6.653 38,821 -0.02(-0.25%)
Apr 01, 2008 6.653 6.695 6.285 6.670 38,497 +0.15(+2.31%)
Mar 31, 2008 6.079 6.653 6.050 6.519 33,207 +0.35(+5.71%)
Mar 28, 2008 6.142 6.436 6.100 6.167 8,830 +0.02(+0.27%)
Mar 27, 2008 6.327 6.402 6.075 6.151 14,066 -0.19(-3.04%)
Mar 26, 2008 6.452 6.452 6.343 6.343 8,607 +0.00(+0.03%)
Mar 25, 2008 6.410 6.427 6.318 6.342 3,102 -0.07(-1.07%)
Mar 24, 2008 6.402 6.469 6.243 6.410 16,234 -0.08(-1.23%)
Mar 21, 2008 6.486 6.503 6.167 6.490 35,713 +0.00(+0.00%)
Mar 20, 2008 6.486 6.503 6.167 6.490 35,713 +0.05(+0.85%)
Mar 19, 2008 6.486 6.536 6.394 6.436 11,611 +0.15(+2.40%)
Mar 18, 2008 6.486 6.486 6.100 6.285 18,765 -0.23(-3.47%)
Mar 17, 2008 6.285 6.938 6.193 6.511 15,358 +0.13(+1.97%)
Mar 14, 2008 6.411 6.411 6.302 6.385 4,463 -0.09(-1.42%)
Mar 13, 2008 6.369 6.704 6.293 6.478 25,628 +0.07(+1.05%)
Mar 12, 2008 6.595 6.595 6.369 6.410 24,773 -0.29(-4.38%)
Mar 11, 2008 6.712 6.738 6.578 6.704 15,160 -0.08(-1.23%)
Mar 10, 2008 7.248 7.332 6.762 6.788 17,347 -0.40(-5.59%)
Mar 07, 2008 7.098 7.332 6.871 7.190 20,473 -0.04(-0.58%)
Mar 06, 2008 7.221 7.232 7.131 7.232 4,038 -0.11(-1.48%)
Mar 05, 2008 7.332 7.341 7.290 7.341 596 +0.09(+1.27%)
Mar 04, 2008 7.148 7.292 7.148 7.248 3,204 -0.07(-0.92%)
Mar 03, 2008 7.315 7.315 7.315 7.315 238 +0.09(+1.28%)
Feb 29, 2008 7.240 7.248 7.139 7.223 7,273 -0.04(-0.58%)
Feb 28, 2008 7.408 7.408 7.265 7.265 477 -0.04(-0.50%)
Feb 27, 2008 7.416 7.416 7.156 7.302 3,445 -0.12(-1.65%)
Feb 26, 2008 7.240 7.424 7.240 7.424 5,699 +0.02(+0.23%)
Feb 25, 2008 7.383 7.416 7.383 7.408 477 +0.14(+1.96%)
Feb 22, 2008 7.383 7.383 7.215 7.265 4,236 +0.05(+0.70%)
Feb 21, 2008 7.274 7.332 7.215 7.215 1,575 -0.13(-1.71%)
Feb 20, 2008 7.433 7.500 7.341 7.341 2,747 -0.23(-3.10%)
Feb 19, 2008 7.651 7.684 7.391 7.575 34,191 +0.02(+0.22%)
Feb 18, 2008 7.156 7.634 7.156 7.558 5,250 +0.00(+0.00%)
Feb 15, 2008 7.156 7.634 7.156 7.558 5,250 +0.32(+4.40%)
Feb 14, 2008 7.450 7.450 7.240 7.240 5,250 -0.18(-2.48%)
Feb 13, 2008 7.533 7.575 7.383 7.424 12,595 -0.06(-0.78%)
Feb 12, 2008 7.667 7.701 7.341 7.483 19,295 +0.21(+2.88%)
Feb 11, 2008 7.232 7.424 7.232 7.274 4,096 +0.04(+0.58%)
Feb 08, 2008 7.341 7.458 7.223 7.232 8,204 -0.22(-2.92%)
Feb 07, 2008 7.383 7.475 7.383 7.450 3,902 +0.08(+1.14%)
Feb 06, 2008 7.458 7.642 7.190 7.366 31,146 +0.03(+0.34%)
Feb 05, 2008 7.383 7.413 7.307 7.341 3,229 -0.13(-1.68%)
Feb 04, 2008 7.676 7.734 7.458 7.466 10,976 -0.18(-2.41%)
Feb 01, 2008 7.500 7.659 7.500 7.651 8,875 +0.11(+1.44%)
Jan 31, 2008 7.533 7.575 7.533 7.542 4,139 -0.07(-0.88%)
Jan 30, 2008 7.590 7.659 7.567 7.609 1,446 +0.02(+0.22%)
Jan 29, 2008 7.659 7.667 7.491 7.592 6,222 +0.07(+0.89%)
Jan 28, 2008 7.659 7.667 7.525 7.525 2,148 +0.01(+0.11%)
Jan 25, 2008 7.550 7.600 7.508 7.517 2,148 -0.07(-0.88%)
Jan 24, 2008 7.517 7.584 7.089 7.584 15,642 +0.09(+1.23%)
Jan 23, 2008 7.525 7.542 7.416 7.491 8,484 -0.05(-0.64%)
Jan 22, 2008 7.500 7.584 7.441 7.540 3,401 -0.09(-1.12%)
Jan 21, 2008 7.768 7.927 7.617 7.626 8,551 +0.00(+0.00%)
Jan 18, 2008 7.768 7.927 7.617 7.626 8,551 -0.25(-3.19%)
Jan 17, 2008 8.262 8.279 7.876 7.876 2,625 -0.21(-2.60%)
Jan 16, 2008 8.036 8.112 7.944 8.086 13,535 -0.09(-1.15%)
Jan 15, 2008 8.170 8.304 8.095 8.180 4,547 -0.19(-2.28%)
Jan 14, 2008 8.296 8.371 8.053 8.371 62,669 +0.03(+0.30%)
Jan 11, 2008 7.676 8.346 7.676 8.346 29,118 +0.32(+3.97%)
Jan 10, 2008 7.743 8.112 7.600 8.028 11,313 +0.00(+0.00%)
Jan 09, 2008 7.936 8.187 7.785 8.028 20,314 -0.03(-0.42%)
Jan 08, 2008 8.003 8.279 7.986 8.061 19,845 +0.18(+2.34%)
Jan 07, 2008 7.902 7.902 7.718 7.877 4,259 -0.05(-0.63%)
Jan 04, 2008 7.709 7.952 7.709 7.927 2,924 +0.12(+1.50%)
Jan 03, 2008 7.910 7.986 7.718 7.810 4,253 -0.18(-2.20%)
Jan 02, 2008 8.137 8.145 7.827 7.986 2,955 -0.10(-1.24%)
Jan 01, 2008 7.810 8.212 7.810 8.086 12,506 +0.00(+0.00%)
Dec 31, 2007 7.810 8.212 7.810 8.086 12,506 +0.17(+2.12%)
Dec 28, 2007 7.634 7.919 7.626 7.919 11,013 +0.14(+1.83%)
Dec 27, 2007 7.877 8.128 7.592 7.776 18,472 -0.18(-2.32%)
Dec 26, 2007 7.894 8.095 7.793 7.961 21,760 -0.29(-3.55%)
Dec 24, 2007 7.977 8.279 7.961 8.254 7,876 +0.33(+4.12%)
Dec 21, 2007 7.919 8.003 7.877 7.927 13,314 -0.12(-1.46%)
Dec 20, 2007 7.818 8.162 7.808 8.044 7,984 +0.10(+1.27%)
Dec 19, 2007 7.651 7.961 7.433 7.944 9,861 +0.17(+2.16%)
Dec 18, 2007 7.743 8.220 7.709 7.776 12,420 +0.03(+0.32%)
Dec 17, 2007 7.802 7.944 7.693 7.751 10,117 -0.34(-4.24%)
Dec 14, 2007 8.145 8.321 8.095 8.095 4,236 -0.24(-2.91%)
Dec 13, 2007 8.296 8.338 8.296 8.338 716 +0.05(+0.61%)
Dec 12, 2007 8.095 8.296 8.086 8.288 3,513 +0.03(+0.41%)
Dec 11, 2007 7.835 8.413 7.793 8.254 7,606 -0.17(-1.99%)
Dec 10, 2007 8.145 8.455 8.120 8.422 25,206 +0.13(+1.62%)
Dec 07, 2007 7.785 8.673 7.785 8.288 33,467 +0.71(+9.40%)
Dec 06, 2007 7.597 7.860 7.575 7.575 13,899 -0.12(-1.53%)
Dec 05, 2007 7.726 7.726 7.416 7.693 11,626 -0.04(-0.54%)
Dec 04, 2007 8.044 8.112 7.734 7.734 12,255 -0.16(-2.02%)
Dec 03, 2007 8.112 8.112 7.810 7.894 15,448 -0.14(-1.77%)
Nov 30, 2007 7.835 8.078 7.810 8.036 3,485 +0.23(+2.90%)
Nov 29, 2007 7.801 7.827 7.801 7.810 3,944 +0.00(+0.00%)
Nov 28, 2007 7.751 7.910 7.751 7.810 16,649 +0.03(+0.43%)
Nov 27, 2007 7.642 7.776 7.626 7.776 15,216 +0.08(+0.98%)
Nov 26, 2007 7.726 7.776 7.693 7.701 5,706 -0.15(-1.92%)
Nov 23, 2007 7.785 7.877 7.785 7.852 4,051 -0.03(-0.32%)
Nov 21, 2007 7.726 7.944 7.726 7.877 13,010 -0.05(-0.63%)
Nov 20, 2007 8.011 8.011 7.860 7.927 10,465 +0.07(+0.85%)
Nov 19, 2007 7.919 7.961 7.584 7.860 16,000 -0.14(-1.78%)
Nov 16, 2007 8.329 8.522 7.969 8.003 26,307 -0.34(-4.12%)
Nov 15, 2007 8.011 8.380 7.986 8.346 10,752 +0.34(+4.29%)
Nov 14, 2007 8.003 8.086 8.003 8.003 4,181 -0.04(-0.52%)
Nov 13, 2007 7.927 8.044 7.877 8.044 5,859 -0.03(-0.31%)
Nov 12, 2007 7.986 8.103 7.918 8.070 6,026 -0.02(-0.21%)
Nov 09, 2007 8.078 8.296 7.969 8.086 6,401 +0.07(+0.84%)
Nov 08, 2007 8.237 8.237 7.810 8.019 5,310 -0.10(-1.24%)
Nov 07, 2007 8.254 8.355 8.086 8.120 5,010 -0.18(-2.12%)
Nov 06, 2007 8.329 8.355 8.262 8.296 21,599 -0.10(-1.20%)
Nov 05, 2007 8.514 8.514 8.355 8.396 5,789 -0.03(-0.30%)
Nov 02, 2007 8.313 8.447 8.304 8.422 2,743 +0.06(+0.68%)
Nov 01, 2007 8.463 8.497 8.304 8.365 16,488 +0.01(+0.12%)
Oct 31, 2007 8.338 8.388 8.338 8.355 7,663 +0.05(+0.61%)
Oct 30, 2007 8.304 8.405 8.304 8.304 1,796 -0.03(-0.40%)
Oct 29, 2007 8.355 8.413 8.304 8.338 4,534 -0.08(-0.89%)
Oct 26, 2007 8.380 8.430 8.179 8.413 24,911 +0.03(+0.40%)
Oct 25, 2007 8.497 8.514 8.220 8.380 17,238 -0.18(-2.06%)
Oct 24, 2007 8.497 8.581 8.254 8.556 11,157 +0.01(+0.10%)
Oct 23, 2007 8.639 8.639 8.464 8.547 6,729 +0.00(+0.00%)
Oct 22, 2007 8.665 8.665 8.447 8.547 7,756 -0.12(-1.35%)
Oct 19, 2007 8.698 8.715 8.472 8.665 9,260 -0.03(-0.29%)
Oct 18, 2007 8.572 8.698 8.572 8.690 5,071 +0.03(+0.39%)
Oct 17, 2007 8.631 8.656 8.589 8.656 16,951 -0.01(-0.13%)
Oct 16, 2007 8.673 8.698 8.667 8.667 3,460 -0.01(-0.07%)
Oct 15, 2007 8.656 8.673 8.556 8.673 2,602 +0.03(+0.29%)
Oct 12, 2007 8.606 8.648 8.556 8.648 2,763 +0.05(+0.58%)
Oct 11, 2007 8.841 9.053 8.531 8.598 10,190 -0.21(-2.38%)
Oct 10, 2007 8.681 9.092 8.380 8.807 88,817 +0.28(+3.24%)
Oct 09, 2007 8.723 9.075 8.438 8.531 16,739 +0.00(+0.00%)
Oct 08, 2007 8.639 8.774 8.430 8.531 12,768 -0.19(-2.21%)
Oct 05, 2007 8.455 8.723 8.355 8.723 5,459 +0.37(+4.41%)
Oct 04, 2007 8.288 8.447 8.288 8.355 10,791 -0.03(-0.30%)
Oct 03, 2007 8.388 8.455 8.341 8.380 10,630 -0.03(-0.40%)
Oct 02, 2007 8.291 8.413 8.291 8.413 5,250 +0.07(+0.80%)
Oct 01, 2007 8.380 8.430 8.346 8.346 7,040 -0.10(-1.19%)
Sep 28, 2007 8.413 8.465 8.212 8.447 12,989 -0.02(-0.20%)
Sep 27, 2007 8.514 8.547 8.463 8.463 7,542 -0.08(-0.88%)
Sep 26, 2007 8.774 8.790 8.430 8.539 13,030 -0.21(-2.39%)
Sep 25, 2007 8.547 8.958 8.463 8.748 20,760 -0.05(-0.57%)
Sep 24, 2007 8.447 8.966 8.447 8.799 3,565 +0.00(+0.00%)
Sep 21, 2007 8.153 9.008 8.153 8.799 8,098 -0.03(-0.38%)
Sep 20, 2007 8.463 9.008 8.396 8.832 12,265 +0.07(+0.76%)
Sep 19, 2007 8.447 8.866 8.447 8.765 12,979 +0.26(+3.05%)
Sep 18, 2007 8.346 8.531 8.254 8.505 17,327 +0.06(+0.70%)
Sep 17, 2007 8.363 8.463 8.363 8.447 7,279 -0.01(-0.10%)
Sep 14, 2007 8.581 8.589 8.237 8.455 6,272 +0.03(+0.40%)
Sep 13, 2007 8.589 8.589 8.304 8.422 19,023 -0.04(-0.50%)
Sep 12, 2007 8.547 8.799 8.296 8.463 72,766 -0.26(-2.98%)
Sep 11, 2007 8.734 8.857 8.271 8.723 20,214 +0.46(+5.58%)
Sep 10, 2007 8.254 8.371 8.053 8.262 5,768 -0.07(-0.80%)
Sep 07, 2007 8.338 8.338 8.061 8.329 7,931 -0.02(-0.20%)
Sep 06, 2007 8.296 8.380 8.262 8.346 5,168 -0.01(-0.10%)
Sep 05, 2007 8.304 8.447 8.304 8.355 5,799 +0.10(+1.22%)
Sep 04, 2007 8.271 8.463 8.103 8.254 18,483 -0.02(-0.20%)
Aug 31, 2007 8.086 8.463 8.086 8.271 14,564 +0.18(+2.17%)
Aug 30, 2007 8.371 8.430 8.070 8.095 57,435 -0.21(-2.52%)
Aug 29, 2007 8.757 8.841 8.262 8.304 43,236 -0.58(-6.51%)
Aug 28, 2007 8.514 8.882 8.447 8.882 9,069 +0.33(+3.82%)
Aug 27, 2007 8.631 8.933 8.447 8.556 25,738 -0.16(-1.83%)
Aug 24, 2007 8.924 8.933 8.690 8.715 8,711 -0.27(-2.99%)
Aug 23, 2007 9.067 9.067 8.631 8.983 14,937 -0.16(-1.74%)
Aug 22, 2007 8.547 9.142 8.547 9.142 8,221 +0.70(+8.34%)
Aug 21, 2007 8.434 8.681 8.338 8.438 6,817 -0.02(-0.20%)
Aug 20, 2007 8.363 8.455 8.313 8.455 1,871 +0.02(+0.20%)
Aug 17, 2007 8.371 8.463 8.229 8.438 8,120 +0.05(+0.62%)
Aug 16, 2007 8.380 8.463 8.262 8.386 19,079 -0.09(-1.01%)
Aug 15, 2007 8.631 8.648 8.380 8.472 4,411 -0.09(-1.08%)
Aug 14, 2007 8.598 8.656 8.455 8.564 3,580 -0.14(-1.64%)
Aug 13, 2007 8.707 8.857 8.472 8.706 8,647 -0.17(-1.89%)
Aug 10, 2007 8.665 8.874 8.589 8.874 13,661 -0.04(-0.47%)
Aug 09, 2007 8.933 9.109 8.589 8.916 7,667 -0.02(-0.19%)
Aug 08, 2007 9.611 9.611 8.924 8.933 10,400 -0.70(-7.22%)
Aug 07, 2007 9.092 9.628 8.941 9.628 9,459 +0.39(+4.17%)
Aug 06, 2007 9.050 9.243 8.899 9.243 6,773 -0.04(-0.45%)
Aug 03, 2007 9.201 9.285 8.891 9.285 8,711 +0.03(+0.27%)
Aug 02, 2007 9.159 9.260 8.807 9.260 7,009 -0.03(-0.27%)
Aug 01, 2007 9.276 9.293 9.125 9.285 2,864 +0.08(+0.91%)
Jul 31, 2007 9.033 9.218 8.882 9.201 7,333 +0.19(+2.14%)
Jul 30, 2007 9.109 9.193 8.924 9.008 8,107 -0.21(-2.27%)
Jul 27, 2007 8.924 9.218 8.924 9.218 4,534 +0.30(+3.38%)
Jul 26, 2007 9.117 9.117 8.681 8.916 2,028 -0.30(-3.27%)
Jul 25, 2007 9.201 9.218 9.117 9.218 4,654 -0.13(-1.43%)
Jul 24, 2007 9.385 9.402 9.117 9.352 4,534 +0.04(+0.45%)
Jul 23, 2007 9.268 9.377 9.134 9.310 3,699 -0.08(-0.80%)
Jul 20, 2007 9.318 9.461 9.234 9.385 6,701 -0.21(-2.18%)
Jul 19, 2007 9.275 9.771 9.275 9.595 6,889 +0.06(+0.62%)
Jul 18, 2007 9.293 9.536 9.209 9.536 4,212 +0.10(+1.07%)
Jul 17, 2007 9.050 9.570 8.891 9.436 16,281 +0.22(+2.36%)
Jul 16, 2007 9.260 9.260 8.799 9.218 20,380 +0.00(+0.00%)
Jul 13, 2007 8.966 9.368 8.882 9.218 15,458 +0.00(+0.00%)
Jul 12, 2007 8.790 9.293 8.782 9.218 24,000 +0.58(+6.69%)
Jul 11, 2007 8.723 8.774 8.639 8.639 6,422 +0.05(+0.59%)
Jul 10, 2007 8.589 8.857 8.589 8.589 9,807 +0.00(+0.00%)
Jul 09, 2007 8.522 8.681 8.522 8.589 2,460 +0.00(+0.00%)
Jul 06, 2007 8.665 8.681 8.589 8.589 1,670 -0.03(-0.29%)
Jul 05, 2007 8.531 8.698 8.522 8.614 669 -0.01(-0.10%)
Jul 03, 2007 8.723 8.790 8.539 8.623 4,636 -0.25(-2.83%)
Jul 02, 2007 8.732 8.874 8.732 8.874 5,683 +0.04(+0.47%)
Jun 29, 2007 8.790 9.000 8.790 8.832 2,744 +0.02(+0.19%)
Jun 28, 2007 8.723 8.815 8.723 8.815 358 +0.26(+3.04%)
Jun 27, 2007 8.346 8.631 8.346 8.556 10,141 +0.20(+2.41%)
Jun 26, 2007 8.832 8.832 8.338 8.355 24,055 -0.54(-6.12%)
Jun 25, 2007 9.058 9.058 8.832 8.899 2,626 -0.03(-0.28%)
Jun 22, 2007 8.564 8.924 8.447 8.924 10,686 +0.59(+7.04%)
Jun 21, 2007 8.698 8.698 8.338 8.338 4,163 -0.38(-4.31%)
Jun 20, 2007 8.713 8.713 8.713 8.713 0 +0.00(+0.00%)
Jun 19, 2007 8.787 8.790 8.631 8.713 6,921 -0.01(-0.12%)
Jun 18, 2007 8.732 8.815 8.723 8.723 835 +0.02(+0.19%)
Jun 15, 2007 8.589 8.748 8.589 8.706 1,432 +0.12(+1.42%)
Jun 14, 2007 8.547 8.585 8.547 8.585 5,489 +0.04(+0.44%)
Jun 13, 2007 8.413 8.631 8.380 8.547 5,370 -0.01(-0.10%)
Jun 12, 2007 8.673 8.799 8.547 8.556 2,983 -0.23(-2.67%)
Jun 11, 2007 8.824 8.824 8.715 8.790 4,415 -0.13(-1.50%)
Jun 08, 2007 8.924 8.924 8.900 8.924 502 +0.13(+1.43%)
Jun 07, 2007 8.891 8.891 8.799 8.799 3,200 -0.18(-1.96%)
Jun 06, 2007 9.058 9.058 8.882 8.975 2,059 -0.08(-0.93%)
Jun 05, 2007 8.950 9.134 8.950 9.058 5,947 +0.23(+2.66%)
Jun 04, 2007 8.757 8.866 8.757 8.824 2,201 -0.03(-0.38%)
Jun 01, 2007 8.740 8.866 8.740 8.857 7,271 +0.03(+0.28%)
May 31, 2007 8.639 8.832 8.556 8.832 9,332 +0.09(+1.05%)
May 30, 2007 8.427 8.757 8.422 8.740 6,143 -0.02(-0.19%)
May 29, 2007 8.799 8.799 8.681 8.757 6,126 -0.03(-0.38%)
May 25, 2007 8.656 8.790 8.581 8.790 10,949 +0.03(+0.30%)
May 24, 2007 8.681 8.824 8.480 8.764 12,635 -0.02(-0.21%)
May 23, 2007 8.757 8.790 8.690 8.783 3,460 -0.06(-0.65%)
May 22, 2007 8.832 8.849 8.774 8.841 6,482 +0.02(+0.19%)
May 21, 2007 8.824 8.882 8.815 8.824 2,742 +0.00(+0.00%)
May 18, 2007 8.916 8.924 8.807 8.824 16,735 +0.01(+0.10%)
May 17, 2007 8.924 9.025 8.774 8.815 4,125 -0.11(-1.22%)
May 16, 2007 8.765 8.924 8.765 8.924 5,391 +0.16(+1.82%)
May 15, 2007 8.790 8.874 8.765 8.765 6,086 +0.00(+0.05%)
May 14, 2007 8.958 9.201 8.748 8.761 5,051 -0.26(-2.92%)
May 11, 2007 8.639 9.025 8.170 9.025 5,583 +0.25(+2.87%)
May 10, 2007 9.017 9.017 8.774 8.774 2,534 -0.14(-1.60%)
May 09, 2007 8.841 9.033 8.807 8.916 7,863 +0.12(+1.33%)
May 08, 2007 8.799 8.815 8.799 8.799 2,303 -0.08(-0.85%)
May 07, 2007 9.092 9.092 8.874 8.874 5,509 -0.14(-1.58%)
May 04, 2007 9.017 9.176 8.882 9.017 7,592 +0.01(+0.09%)
May 03, 2007 8.991 9.193 8.924 9.008 7,358 -0.04(-0.46%)
May 02, 2007 8.966 9.176 8.882 9.050 10,612 +0.05(+0.56%)
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.