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

Aware Inc (NQ: AWRE )

1.840 UNCHANGED
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 (%)
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%)
Apr 02, 2007 2.819 2.819 2.788 2.806 15,965 +0.01(+0.32%)
Mar 30, 2007 2.752 2.824 2.752 2.797 29,470 +0.06(+2.15%)
Mar 29, 2007 2.783 2.792 2.706 2.738 94,707 -0.05(-1.62%)
Mar 28, 2007 2.792 2.801 2.779 2.783 17,867 +0.00(+0.00%)
Mar 27, 2007 2.792 2.792 2.756 2.783 37,427 +0.00(+0.00%)
Mar 26, 2007 2.752 2.783 2.743 2.783 108,468 +0.05(+1.82%)
Mar 23, 2007 2.652 2.761 2.652 2.734 144,092 +0.07(+2.54%)
Mar 22, 2007 2.675 2.688 2.639 2.666 137,311 +0.10(+3.87%)
Mar 21, 2007 2.584 2.639 2.553 2.566 69,983 +0.00(+0.00%)
Mar 20, 2007 2.589 2.598 2.553 2.566 41,453 -0.00(-0.18%)
Mar 19, 2007 2.472 2.584 2.472 2.571 61,188 +0.12(+4.79%)
Mar 16, 2007 2.476 2.494 2.426 2.453 35,676 -0.03(-1.27%)
Mar 15, 2007 2.485 2.503 2.440 2.485 30,588 +0.02(+0.92%)
Mar 14, 2007 2.444 2.503 2.440 2.462 44,954 +0.00(+0.18%)
Mar 13, 2007 2.517 2.508 2.440 2.458 28,351 -0.06(-2.33%)
Mar 12, 2007 2.503 2.544 2.499 2.517 17,632 -0.02(-0.89%)
Mar 09, 2007 2.553 2.575 2.490 2.539 76,242 -0.03(-1.23%)
Mar 08, 2007 2.530 2.603 2.530 2.571 31,980 -0.03(-1.04%)
Mar 07, 2007 2.539 2.598 2.490 2.598 35,732 +0.04(+1.41%)
Mar 06, 2007 2.535 2.643 2.467 2.562 74,389 +0.02(+0.89%)
Mar 05, 2007 2.481 2.553 2.481 2.539 49,451 +0.04(+1.44%)
Mar 02, 2007 2.499 2.648 2.481 2.503 116,571 +0.02(+0.73%)
Mar 01, 2007 2.481 2.539 2.386 2.485 94,076 +0.00(+0.18%)
Feb 28, 2007 2.440 2.503 2.377 2.481 49,765 +0.05(+2.23%)
Feb 27, 2007 2.508 2.575 2.417 2.426 117,170 -0.08(-3.07%)
Feb 26, 2007 2.377 2.503 2.377 2.503 146,787 +0.12(+4.92%)
Feb 23, 2007 2.422 2.422 2.372 2.386 17,085 -0.04(-1.49%)
Feb 22, 2007 2.304 2.422 2.304 2.422 88,136 +0.11(+4.69%)
Feb 21, 2007 2.286 2.313 2.237 2.313 57,231 +0.01(+0.39%)
Feb 20, 2007 2.304 2.336 2.286 2.304 19,635 -0.00(-0.20%)
Feb 16, 2007 2.295 2.309 2.246 2.309 48,037 +0.01(+0.39%)
Feb 15, 2007 2.277 2.304 2.241 2.300 65,331 +0.02(+0.99%)
Feb 14, 2007 2.295 2.295 2.250 2.277 62,000 -0.00(-0.20%)
Feb 13, 2007 2.262 2.286 2.241 2.282 25,144 -0.00(-0.20%)
Feb 12, 2007 2.264 2.304 2.241 2.286 29,703 +0.00(+0.20%)
Feb 09, 2007 2.237 2.309 2.237 2.282 175,475 +0.00(+0.20%)
Feb 08, 2007 2.481 2.481 2.268 2.277 110,788 -0.21(-8.36%)
Feb 07, 2007 2.390 2.494 2.237 2.485 162,862 +0.03(+1.29%)
Feb 06, 2007 2.530 2.537 2.377 2.453 83,638 -0.03(-1.27%)
Feb 05, 2007 2.431 2.526 2.408 2.485 177,814 +0.05(+2.04%)
Feb 02, 2007 2.413 2.435 2.390 2.435 36,770 -0.00(-0.19%)
Feb 01, 2007 2.386 2.444 2.363 2.440 78,090 +0.06(+2.66%)
Jan 31, 2007 2.322 2.386 2.322 2.377 38,128 +0.04(+1.74%)
Jan 30, 2007 2.372 2.399 2.304 2.336 85,128 -0.01(-0.39%)
Jan 29, 2007 2.368 2.390 2.331 2.345 32,755 -0.04(-1.52%)
Jan 26, 2007 2.372 2.395 2.372 2.381 27,631 +0.00(+0.19%)
Jan 25, 2007 2.390 2.395 2.359 2.377 36,692 -0.04(-1.50%)
Jan 24, 2007 2.417 2.426 2.390 2.413 32,179 +0.03(+1.14%)
Jan 23, 2007 2.386 2.399 2.377 2.386 11,287 -0.01(-0.38%)
Jan 22, 2007 2.458 2.458 2.368 2.395 60,001 -0.05(-2.03%)
Jan 19, 2007 2.363 2.444 2.331 2.444 59,973 +0.09(+3.84%)
Jan 18, 2007 2.331 2.395 2.331 2.354 54,745 +0.01(+0.58%)
Jan 17, 2007 2.354 2.363 2.336 2.341 27,830 -0.02(-0.77%)
Jan 16, 2007 2.404 2.413 2.345 2.359 47,583 -0.04(-1.51%)
Jan 12, 2007 2.431 2.467 2.395 2.395 30,205 -0.05(-2.03%)
Jan 11, 2007 2.395 2.476 2.390 2.444 91,748 +0.03(+1.31%)
Jan 10, 2007 2.449 2.449 2.390 2.413 72,969 -0.03(-1.11%)
Jan 09, 2007 2.390 2.440 2.383 2.440 273,500 +0.05(+1.89%)
Jan 08, 2007 2.422 2.422 2.372 2.395 16,185 -0.04(-1.49%)
Jan 05, 2007 2.413 2.431 2.395 2.431 35,654 +0.01(+0.56%)
Jan 04, 2007 2.404 2.440 2.404 2.417 28,975 +0.00(+0.00%)
Jan 03, 2007 2.404 2.485 2.390 2.417 159,400 +0.01(+0.38%)
Dec 29, 2006 2.435 2.435 2.399 2.408 58,125 -0.04(-1.66%)
Dec 28, 2006 2.422 2.458 2.408 2.449 45,166 +0.00(+0.00%)
Dec 27, 2006 2.417 2.449 2.417 2.449 49,996 +0.02(+0.74%)
Dec 26, 2006 2.413 2.440 2.413 2.431 32,584 +0.00(+0.19%)
Dec 22, 2006 2.431 2.440 2.399 2.426 75,281 -0.02(-0.74%)
Dec 21, 2006 2.435 2.485 2.422 2.444 128,163 -0.00(-0.18%)
Dec 20, 2006 2.413 2.462 2.413 2.449 58,273 +0.02(+0.93%)
Dec 19, 2006 2.412 2.449 2.410 2.426 28,335 -0.03(-1.10%)
Dec 18, 2006 2.472 2.485 2.371 2.453 169,599 -0.00(-0.18%)
Dec 15, 2006 2.375 2.481 2.375 2.458 178,662 +0.05(+2.26%)
Dec 14, 2006 2.304 2.440 2.291 2.404 147,914 +0.09(+3.70%)
Dec 13, 2006 2.282 2.318 2.259 2.318 141,688 +0.02(+0.79%)
Dec 12, 2006 2.300 2.331 2.286 2.300 458,270 -0.00(-0.20%)
Dec 11, 2006 2.300 2.311 2.259 2.304 88,386 +0.00(+0.20%)
Dec 08, 2006 2.336 2.336 2.255 2.300 109,300 +0.00(+0.00%)
Dec 07, 2006 2.302 2.322 2.300 2.300 11,968 -0.00(-0.20%)
Dec 06, 2006 2.304 2.322 2.268 2.304 57,551 +0.02(+0.79%)
Dec 05, 2006 2.264 2.295 2.264 2.286 33,804 +0.00(+0.20%)
Dec 04, 2006 2.255 2.336 2.255 2.282 134,475 +0.03(+1.20%)
Dec 01, 2006 2.336 2.363 2.250 2.255 255,781 -0.13(-5.49%)
Nov 30, 2006 2.368 2.399 2.359 2.386 36,075 -0.00(-0.19%)
Nov 29, 2006 2.388 2.408 2.368 2.390 61,688 +0.01(+0.57%)
Nov 28, 2006 2.345 2.381 2.345 2.377 32,786 +0.04(+1.54%)
Nov 27, 2006 2.444 2.462 2.341 2.341 69,089 -0.13(-5.13%)
Nov 24, 2006 2.458 2.476 2.449 2.467 16,030 -0.01(-0.37%)
Nov 22, 2006 2.462 2.508 2.444 2.476 70,647 +0.00(+0.18%)
Nov 21, 2006 2.462 2.508 2.449 2.472 115,068 -0.01(-0.55%)
Nov 20, 2006 2.472 2.490 2.449 2.485 69,273 -0.01(-0.54%)
Nov 17, 2006 2.458 2.503 2.453 2.499 70,727 -0.01(-0.36%)
Nov 16, 2006 2.485 2.508 2.440 2.508 105,715 +0.02(+0.91%)
Nov 15, 2006 2.490 2.517 2.472 2.485 122,628 +0.00(+0.00%)
Nov 14, 2006 2.413 2.517 2.395 2.485 200,413 +0.07(+2.80%)
Nov 13, 2006 2.350 2.426 2.350 2.417 192,331 +0.02(+0.75%)
Nov 10, 2006 2.390 2.435 2.368 2.399 81,031 +0.03(+1.34%)
Nov 09, 2006 2.377 2.417 2.336 2.368 122,664 -0.01(-0.38%)
Nov 08, 2006 2.322 2.395 2.291 2.377 80,887 +0.03(+1.15%)
Nov 07, 2006 2.124 2.350 2.124 2.350 177,013 +0.22(+10.17%)
Nov 06, 2006 2.331 2.341 2.115 2.133 179,036 -0.17(-7.27%)
Nov 03, 2006 2.241 2.354 2.232 2.300 208,578 +0.09(+3.88%)
Nov 02, 2006 2.124 2.214 2.123 2.214 246,992 +0.09(+4.03%)
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.