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

Kopin Cp (NQ: KOPN )

0.8177 -0.0150 (-1.80%)
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 (%)
Jan 31, 2008 3.100 3.370 3.050 3.370 213,902 +0.20(+6.31%)
Jan 30, 2008 2.990 3.190 2.990 3.170 162,091 +0.19(+6.38%)
Jan 29, 2008 3.000 3.150 2.870 2.980 377,647 -0.03(-1.00%)
Jan 28, 2008 2.860 3.010 2.830 3.010 137,150 +0.13(+4.51%)
Jan 25, 2008 2.780 2.950 2.750 2.880 185,488 +0.09(+3.23%)
Jan 24, 2008 2.750 2.890 2.680 2.790 209,335 +0.01(+0.36%)
Jan 23, 2008 2.800 2.870 2.600 2.780 278,121 -0.08(-2.80%)
Jan 22, 2008 2.820 2.970 2.680 2.860 212,678 -0.08(-2.72%)
Jan 21, 2008 2.930 3.020 2.900 2.940 97,670 +0.00(+0.00%)
Jan 18, 2008 2.930 3.020 2.900 2.940 97,670 -0.02(-0.68%)
Jan 17, 2008 3.060 3.060 2.940 2.960 101,442 -0.04(-1.33%)
Jan 16, 2008 2.990 3.100 2.910 3.000 235,519 -0.02(-0.66%)
Jan 15, 2008 3.040 3.040 2.960 3.020 132,601 -0.02(-0.66%)
Jan 14, 2008 3.040 3.090 3.000 3.040 103,160 -0.02(-0.65%)
Jan 11, 2008 3.170 3.210 3.000 3.060 186,351 -0.10(-3.16%)
Jan 10, 2008 2.990 3.220 2.930 3.160 243,158 +0.11(+3.61%)
Jan 09, 2008 2.890 3.060 2.810 3.050 239,041 +0.13(+4.45%)
Jan 08, 2008 2.820 2.950 2.800 2.920 134,006 +0.08(+2.82%)
Jan 07, 2008 2.920 2.980 2.810 2.840 191,278 -0.04(-1.39%)
Jan 04, 2008 2.950 2.960 2.800 2.880 235,265 -0.13(-4.32%)
Jan 03, 2008 3.000 3.070 2.990 3.010 81,964 +0.00(+0.00%)
Jan 02, 2008 3.180 3.200 3.010 3.010 160,888 -0.15(-4.75%)
Jan 01, 2008 3.000 3.240 2.970 3.160 533,664 +0.00(+0.00%)
Dec 31, 2007 3.000 3.240 2.970 3.160 533,664 +0.13(+4.29%)
Dec 28, 2007 3.000 3.040 2.990 3.030 209,566 +0.03(+1.00%)
Dec 27, 2007 3.010 3.075 3.000 3.000 214,218 -0.07(-2.28%)
Dec 26, 2007 3.090 3.130 3.050 3.070 216,377 +0.03(+0.99%)
Dec 24, 2007 3.120 3.190 3.030 3.040 188,453 -0.15(-4.70%)
Dec 21, 2007 3.100 3.200 3.090 3.190 608,396 +0.07(+2.24%)
Dec 20, 2007 2.990 3.120 2.970 3.120 989,876 +0.12(+4.00%)
Dec 19, 2007 3.080 3.110 2.980 3.000 285,060 -0.12(-3.85%)
Dec 18, 2007 3.150 3.170 2.970 3.120 436,599 -0.01(-0.32%)
Dec 17, 2007 3.310 3.310 3.090 3.130 216,591 -0.17(-5.15%)
Dec 14, 2007 3.380 3.450 3.290 3.300 156,236 -0.16(-4.62%)
Dec 13, 2007 3.410 3.460 3.400 3.460 147,156 +0.00(+0.00%)
Dec 12, 2007 3.600 3.600 3.450 3.460 188,918 -0.04(-1.14%)
Dec 11, 2007 3.540 3.590 3.490 3.500 107,949 +0.00(+0.00%)
Dec 10, 2007 3.680 3.680 3.500 3.500 140,251 -0.14(-3.85%)
Dec 07, 2007 3.770 3.770 3.580 3.640 122,482 -0.10(-2.67%)
Dec 06, 2007 3.620 3.740 3.620 3.740 789,575 +0.12(+3.31%)
Dec 05, 2007 3.640 3.720 3.620 3.620 189,736 -0.01(-0.28%)
Dec 04, 2007 3.520 3.750 3.510 3.630 158,873 +0.08(+2.25%)
Dec 03, 2007 3.570 3.620 3.360 3.550 214,559 -0.05(-1.39%)
Nov 30, 2007 3.440 3.600 3.430 3.600 150,466 +0.21(+6.19%)
Nov 29, 2007 3.450 3.470 3.340 3.390 221,491 +0.04(+1.19%)
Nov 28, 2007 3.380 3.480 3.350 3.350 153,991 -0.04(-1.18%)
Nov 27, 2007 3.500 3.560 3.370 3.390 100,044 -0.08(-2.31%)
Nov 26, 2007 3.560 3.670 3.440 3.470 126,834 -0.11(-3.07%)
Nov 23, 2007 3.430 3.580 3.430 3.580 78,638 +0.20(+5.92%)
Nov 21, 2007 3.500 3.560 3.380 3.380 271,181 -0.18(-5.06%)
Nov 20, 2007 3.680 3.690 3.440 3.560 123,963 -0.15(-4.04%)
Nov 19, 2007 3.740 3.790 3.660 3.710 108,717 -0.08(-2.11%)
Nov 16, 2007 3.890 3.900 3.720 3.790 150,394 -0.11(-2.82%)
Nov 15, 2007 3.660 3.900 3.650 3.900 175,638 +0.21(+5.69%)
Nov 14, 2007 3.670 3.690 3.580 3.690 122,171 +0.01(+0.27%)
Nov 13, 2007 3.490 3.690 3.480 3.680 169,104 +0.17(+4.84%)
Nov 12, 2007 3.600 3.620 3.490 3.510 116,050 -0.12(-3.31%)
Nov 09, 2007 3.470 3.630 3.400 3.630 489,566 +0.03(+0.83%)
Nov 08, 2007 3.760 3.800 3.560 3.600 334,429 -0.20(-5.26%)
Nov 07, 2007 3.770 3.810 3.710 3.800 94,631 -0.03(-0.78%)
Nov 06, 2007 3.800 3.900 3.730 3.830 159,839 +0.04(+1.06%)
Nov 05, 2007 3.820 3.850 3.680 3.790 105,411 -0.10(-2.57%)
Nov 02, 2007 3.930 3.930 3.810 3.890 155,026 -0.03(-0.77%)
Nov 01, 2007 3.910 3.930 3.830 3.920 140,255 -0.06(-1.51%)
Oct 31, 2007 3.850 3.980 3.850 3.980 188,199 +0.13(+3.38%)
Oct 30, 2007 3.800 3.880 3.800 3.850 94,037 +0.02(+0.52%)
Oct 29, 2007 3.840 3.900 3.790 3.830 164,746 -0.04(-1.03%)
Oct 26, 2007 3.870 3.870 3.780 3.870 130,592 +0.00(+0.00%)
Oct 25, 2007 3.870 3.870 3.720 3.870 171,610 +0.00(+0.00%)
Oct 24, 2007 3.710 3.870 3.630 3.870 244,756 +0.13(+3.48%)
Oct 23, 2007 3.690 3.740 3.650 3.740 84,260 +0.09(+2.47%)
Oct 22, 2007 3.650 3.660 3.580 3.650 217,300 -0.06(-1.62%)
Oct 19, 2007 3.730 3.740 3.680 3.710 226,839 -0.03(-0.80%)
Oct 18, 2007 3.650 3.740 3.560 3.740 338,784 +0.12(+3.31%)
Oct 17, 2007 3.630 3.660 3.560 3.620 222,222 +0.00(+0.00%)
Oct 16, 2007 3.590 3.670 3.576 3.620 157,449 +0.03(+0.84%)
Oct 15, 2007 3.710 3.720 3.590 3.590 224,868 -0.15(-4.01%)
Oct 12, 2007 3.650 3.760 3.620 3.740 298,295 +0.10(+2.75%)
Oct 11, 2007 3.780 3.820 3.620 3.640 474,631 -0.14(-3.70%)
Oct 10, 2007 3.720 3.860 3.668 3.780 197,024 +0.03(+0.80%)
Oct 09, 2007 3.750 3.770 3.660 3.750 228,372 +0.00(+0.00%)
Oct 08, 2007 3.820 3.880 3.750 3.750 324,201 -0.10(-2.60%)
Oct 05, 2007 3.690 3.850 3.610 3.850 217,356 +0.16(+4.34%)
Oct 04, 2007 3.840 3.840 3.660 3.690 233,674 -0.13(-3.40%)
Oct 03, 2007 3.810 3.820 3.710 3.820 142,356 -0.04(-1.04%)
Oct 02, 2007 3.890 3.900 3.820 3.860 99,625 -0.01(-0.26%)
Oct 01, 2007 3.830 3.970 3.810 3.870 195,999 +0.06(+1.57%)
Sep 28, 2007 3.630 3.930 3.630 3.810 361,845 +0.18(+4.96%)
Sep 27, 2007 3.360 3.640 3.360 3.630 382,692 +0.14(+4.01%)
Sep 26, 2007 3.390 3.500 3.390 3.490 140,518 +0.11(+3.25%)
Sep 25, 2007 3.450 3.450 3.380 3.380 172,403 -0.06(-1.74%)
Sep 24, 2007 3.370 3.500 3.370 3.440 121,883 +0.05(+1.47%)
Sep 21, 2007 3.440 3.550 3.390 3.390 293,711 -0.12(-3.42%)
Sep 20, 2007 3.500 3.540 3.450 3.510 156,733 -0.01(-0.28%)
Sep 19, 2007 3.450 3.600 3.420 3.520 101,579 +0.06(+1.73%)
Sep 18, 2007 3.420 3.500 3.400 3.460 101,093 +0.05(+1.47%)
Sep 17, 2007 3.440 3.440 3.400 3.410 114,749 -0.07(-2.01%)
Sep 14, 2007 3.540 3.540 3.400 3.480 164,648 +0.06(+1.75%)
Sep 13, 2007 3.450 3.450 3.400 3.420 138,468 +0.00(+0.00%)
Sep 12, 2007 3.460 3.500 3.390 3.420 133,867 -0.07(-2.01%)
Sep 11, 2007 3.500 3.540 3.420 3.490 118,991 +0.03(+0.87%)
Sep 10, 2007 3.540 3.710 3.460 3.460 152,154 -0.08(-2.26%)
Sep 07, 2007 3.470 3.540 3.400 3.540 103,323 +0.04(+1.14%)
Sep 06, 2007 3.640 3.640 3.500 3.500 105,177 -0.10(-2.78%)
Sep 05, 2007 3.500 3.620 3.450 3.600 147,528 +0.05(+1.41%)
Sep 04, 2007 3.630 3.750 3.550 3.550 140,073 -0.12(-3.27%)
Aug 31, 2007 3.550 3.670 3.490 3.670 95,485 +0.16(+4.56%)
Aug 30, 2007 3.550 3.610 3.480 3.510 76,231 -0.04(-1.13%)
Aug 29, 2007 3.550 3.590 3.540 3.550 79,128 +0.00(+0.00%)
Aug 28, 2007 3.560 3.600 3.550 3.550 104,867 -0.03(-0.84%)
Aug 27, 2007 3.610 3.660 3.550 3.580 90,134 -0.04(-1.10%)
Aug 24, 2007 3.560 3.650 3.550 3.620 97,853 +0.04(+1.12%)
Aug 23, 2007 3.570 3.590 3.510 3.580 122,967 +0.00(+0.00%)
Aug 22, 2007 3.650 3.650 3.510 3.580 149,030 -0.03(-0.83%)
Aug 21, 2007 3.420 3.620 3.400 3.610 119,772 +0.14(+4.03%)
Aug 20, 2007 3.420 3.470 3.370 3.470 187,333 +0.03(+0.87%)
Aug 17, 2007 3.460 3.600 3.370 3.440 206,485 +0.03(+0.88%)
Aug 16, 2007 3.400 3.430 3.311 3.410 241,109 -0.03(-0.87%)
Aug 15, 2007 3.500 3.500 3.400 3.440 172,570 -0.10(-2.82%)
Aug 14, 2007 3.550 3.690 3.540 3.540 130,473 -0.03(-0.84%)
Aug 13, 2007 3.780 3.790 3.430 3.570 270,029 -0.25(-6.54%)
Aug 10, 2007 3.830 3.890 3.730 3.820 242,952 -0.04(-1.04%)
Aug 09, 2007 3.780 4.030 3.750 3.860 358,207 +0.04(+1.05%)
Aug 08, 2007 3.650 3.950 3.640 3.820 685,435 +0.18(+4.95%)
Aug 07, 2007 3.410 3.750 3.380 3.640 322,705 +0.19(+5.51%)
Aug 06, 2007 3.500 3.570 3.400 3.450 316,433 -0.08(-2.27%)
Aug 03, 2007 3.550 3.810 3.500 3.530 435,545 -0.05(-1.40%)
Aug 02, 2007 3.710 3.760 3.490 3.580 426,995 -0.14(-3.76%)
Aug 01, 2007 3.800 3.890 3.720 3.720 240,827 -0.09(-2.36%)
Jul 31, 2007 3.980 3.980 3.800 3.810 252,852 -0.12(-3.05%)
Jul 30, 2007 3.780 3.930 3.770 3.930 143,241 +0.12(+3.15%)
Jul 27, 2007 3.740 3.860 3.730 3.810 144,472 +0.07(+1.87%)
Jul 26, 2007 3.900 3.950 3.670 3.740 435,726 -0.20(-5.08%)
Jul 25, 2007 4.040 4.040 3.868 3.940 202,003 -0.11(-2.72%)
Jul 24, 2007 4.140 4.140 3.970 4.050 345,388 -0.09(-2.17%)
Jul 23, 2007 4.300 4.300 4.140 4.140 344,026 -0.17(-3.94%)
Jul 20, 2007 4.360 4.390 4.260 4.310 265,388 -0.02(-0.46%)
Jul 19, 2007 4.270 4.350 4.230 4.330 140,550 +0.11(+2.61%)
Jul 18, 2007 4.230 4.290 4.210 4.220 114,727 -0.01(-0.24%)
Jul 17, 2007 4.230 4.440 4.230 4.230 299,093 +0.02(+0.48%)
Jul 16, 2007 4.400 4.430 4.210 4.210 533,897 -0.24(-5.39%)
Jul 13, 2007 4.450 4.470 4.320 4.450 473,357 +0.00(+0.00%)
Jul 12, 2007 4.250 4.500 4.220 4.450 529,681 +0.25(+5.95%)
Jul 11, 2007 4.110 4.270 4.110 4.200 360,367 +0.08(+1.94%)
Jul 10, 2007 4.140 4.190 4.110 4.120 194,048 -0.01(-0.24%)
Jul 09, 2007 4.070 4.210 4.060 4.130 310,685 +0.10(+2.48%)
Jul 06, 2007 4.050 4.190 4.000 4.030 351,454 +0.01(+0.25%)
Jul 05, 2007 3.990 4.080 3.920 4.020 240,011 +0.09(+2.29%)
Jul 03, 2007 3.790 4.040 3.780 3.930 210,642 +0.15(+3.97%)
Jul 02, 2007 3.900 3.920 3.760 3.780 314,188 -0.12(-3.08%)
Jun 29, 2007 4.080 4.100 3.830 3.900 579,712 -0.20(-4.88%)
Jun 28, 2007 4.100 4.140 4.061 4.100 260,055 -0.03(-0.73%)
Jun 27, 2007 4.080 4.160 4.080 4.130 401,648 +0.01(+0.24%)
Jun 26, 2007 4.210 4.210 4.080 4.120 722,454 -0.04(-0.96%)
Jun 25, 2007 4.120 4.290 4.110 4.160 516,673 +0.04(+0.97%)
Jun 22, 2007 4.220 4.320 4.080 4.120 7,943,137 -0.09(-2.14%)
Jun 21, 2007 3.940 4.250 3.800 4.210 566,651 +0.21(+5.25%)
Jun 20, 2007 4.060 4.230 3.980 4.000 583,400 -0.05(-1.23%)
Jun 19, 2007 3.910 4.050 3.880 4.050 416,400 +0.13(+3.32%)
Jun 18, 2007 3.710 4.000 3.710 3.920 497,100 +0.21(+5.66%)
Jun 15, 2007 3.670 3.740 3.630 3.710 582,500 +0.19(+5.40%)
Jun 14, 2007 3.530 3.540 3.470 3.520 225,000 -0.02(-0.56%)
Jun 13, 2007 3.480 3.580 3.480 3.540 190,100 +0.05(+1.43%)
Jun 12, 2007 3.500 3.550 3.480 3.490 166,700 -0.04(-1.13%)
Jun 11, 2007 3.580 3.620 3.530 3.530 196,197 -0.07(-1.94%)
Jun 08, 2007 3.590 3.610 3.550 3.600 196,622 +0.04(+1.12%)
Jun 07, 2007 3.570 3.600 3.520 3.560 252,953 -0.03(-0.84%)
Jun 06, 2007 3.530 3.610 3.484 3.590 412,629 +0.05(+1.41%)
Jun 05, 2007 3.570 3.650 3.500 3.540 351,949 -0.03(-0.84%)
Jun 04, 2007 3.650 3.650 3.530 3.570 413,151 -0.09(-2.46%)
Jun 01, 2007 3.580 3.670 3.560 3.660 406,520 +0.08(+2.23%)
May 31, 2007 3.510 3.600 3.440 3.580 765,606 +0.08(+2.29%)
May 30, 2007 3.480 3.510 3.430 3.500 259,041 -0.03(-0.85%)
May 29, 2007 3.500 3.540 3.440 3.530 589,579 +0.06(+1.73%)
May 25, 2007 3.370 3.500 3.370 3.470 619,713 +0.11(+3.27%)
May 24, 2007 3.230 3.370 3.220 3.360 787,182 +0.10(+3.07%)
May 23, 2007 3.210 3.300 3.210 3.260 590,762 +0.05(+1.56%)
May 22, 2007 3.130 3.240 3.130 3.210 356,303 +0.05(+1.58%)
May 21, 2007 3.200 3.280 3.150 3.160 324,740 -0.07(-2.17%)
May 18, 2007 3.220 3.230 3.000 3.230 527,405 -0.03(-0.92%)
May 17, 2007 3.230 3.300 3.170 3.260 492,285 +0.00(+0.00%)
May 16, 2007 3.110 3.260 2.990 3.260 825,597 +0.19(+6.19%)
May 15, 2007 3.190 3.220 3.050 3.070 585,911 -0.11(-3.46%)
May 14, 2007 3.220 3.250 3.170 3.180 341,421 -0.03(-0.93%)
May 11, 2007 3.290 3.340 3.140 3.210 474,750 -0.03(-0.93%)
May 10, 2007 3.270 3.390 3.240 3.240 407,399 -0.04(-1.22%)
May 09, 2007 3.250 3.300 3.210 3.280 539,621 +0.02(+0.61%)
May 08, 2007 3.340 3.340 3.200 3.260 560,234 -0.11(-3.26%)
May 07, 2007 3.400 3.430 3.350 3.370 446,145 -0.01(-0.30%)
May 04, 2007 3.410 3.470 3.380 3.380 267,378 -0.04(-1.17%)
May 03, 2007 3.450 3.560 3.410 3.420 309,519 -0.06(-1.72%)
May 02, 2007 3.400 3.500 3.400 3.480 245,307 +0.07(+2.05%)
May 01, 2007 3.360 3.430 3.360 3.410 252,045 +0.02(+0.59%)
Apr 30, 2007 3.470 3.480 3.350 3.390 376,041 -0.11(-3.14%)
Apr 27, 2007 3.520 3.550 3.450 3.500 286,466 -0.04(-1.13%)
Apr 26, 2007 3.550 3.580 3.450 3.540 328,381 -0.03(-0.84%)
Apr 25, 2007 3.500 3.570 3.450 3.570 246,356 +0.08(+2.29%)
Apr 24, 2007 3.410 3.490 3.400 3.490 117,608 +0.05(+1.45%)
Apr 23, 2007 3.420 3.470 3.370 3.440 196,600 +0.02(+0.58%)
Apr 20, 2007 3.500 3.520 3.400 3.420 228,642 -0.01(-0.29%)
Apr 19, 2007 3.420 3.470 3.350 3.430 189,208 -0.02(-0.58%)
Apr 18, 2007 3.540 3.540 3.430 3.450 176,685 -0.11(-3.09%)
Apr 17, 2007 3.510 3.570 3.500 3.560 186,830 +0.03(+0.85%)
Apr 16, 2007 3.450 3.530 3.450 3.530 189,613 +0.08(+2.32%)
Apr 13, 2007 3.390 3.450 3.370 3.450 184,380 +0.07(+2.07%)
Apr 12, 2007 3.400 3.400 3.350 3.380 213,274 -0.01(-0.29%)
Apr 11, 2007 3.410 3.420 3.370 3.390 301,946 +0.00(+0.00%)
Apr 10, 2007 3.360 3.450 3.300 3.390 562,536 +0.02(+0.59%)
Apr 09, 2007 3.380 3.420 3.350 3.370 207,416 -0.02(-0.59%)
Apr 05, 2007 3.310 3.420 3.310 3.390 273,680 +0.05(+1.50%)
Apr 04, 2007 3.380 3.412 3.330 3.340 232,725 -0.04(-1.18%)
Apr 03, 2007 3.400 3.450 3.380 3.380 223,711 -0.02(-0.59%)
Apr 02, 2007 3.370 3.400 3.350 3.400 134,872 +0.02(+0.59%)
Mar 30, 2007 3.370 3.400 3.340 3.380 251,921 +0.03(+0.90%)
Mar 29, 2007 3.450 3.480 3.270 3.350 253,418 -0.08(-2.33%)
Mar 28, 2007 3.430 3.450 3.400 3.430 196,621 -0.02(-0.58%)
Mar 27, 2007 3.520 3.520 3.440 3.450 252,410 -0.09(-2.54%)
Mar 26, 2007 3.500 3.550 3.430 3.540 207,088 +0.02(+0.57%)
Mar 23, 2007 3.370 3.530 3.370 3.520 332,185 +0.09(+2.62%)
Mar 22, 2007 3.550 3.550 3.410 3.430 251,514 -0.15(-4.19%)
Mar 21, 2007 3.440 3.600 3.360 3.580 235,950 +0.15(+4.37%)
Mar 20, 2007 3.300 3.460 3.300 3.430 266,095 +0.10(+3.00%)
Mar 19, 2007 3.550 3.560 3.280 3.330 492,272 -0.21(-5.93%)
Mar 16, 2007 3.490 3.570 3.410 3.540 808,787 +0.04(+1.14%)
Mar 15, 2007 3.410 3.520 3.350 3.500 401,558 +0.10(+2.94%)
Mar 14, 2007 3.320 3.400 3.280 3.400 380,353 +0.05(+1.49%)
Mar 13, 2007 3.410 3.420 3.280 3.350 532,055 -0.06(-1.76%)
Mar 12, 2007 3.350 3.440 3.290 3.410 436,179 +0.10(+3.02%)
Mar 09, 2007 3.370 3.460 3.280 3.310 290,427 -0.03(-0.90%)
Mar 08, 2007 3.400 3.460 3.320 3.340 328,033 -0.03(-0.89%)
Mar 07, 2007 3.270 3.400 3.270 3.370 470,926 +0.11(+3.37%)
Mar 06, 2007 3.470 3.570 3.180 3.260 901,004 -0.20(-5.78%)
Mar 05, 2007 3.460 3.570 3.450 3.460 349,665 +0.00(+0.00%)
Mar 02, 2007 3.540 3.580 3.400 3.460 476,662 -0.10(-2.81%)
Mar 01, 2007 3.600 3.650 3.490 3.560 237,545 -0.05(-1.39%)
Feb 28, 2007 3.630 3.700 3.590 3.610 478,059 +0.00(+0.00%)
Feb 27, 2007 3.850 3.850 3.590 3.610 463,585 -0.24(-6.23%)
Feb 26, 2007 3.850 3.920 3.820 3.850 222,599 +0.00(+0.00%)
Feb 23, 2007 3.900 3.930 3.830 3.850 414,410 -0.02(-0.52%)
Feb 22, 2007 3.900 3.950 3.850 3.870 433,810 -0.07(-1.78%)
Feb 21, 2007 3.920 3.970 3.870 3.940 157,780 +0.02(+0.51%)
Feb 20, 2007 3.800 3.940 3.770 3.920 183,107 +0.10(+2.62%)
Feb 16, 2007 3.840 3.860 3.710 3.820 228,914 -0.02(-0.52%)
Feb 15, 2007 3.870 3.900 3.800 3.840 257,276 +0.04(+1.05%)
Feb 14, 2007 3.930 3.970 3.790 3.800 414,819 -0.13(-3.31%)
Feb 13, 2007 3.920 3.950 3.880 3.930 199,217 +0.01(+0.26%)
Feb 12, 2007 4.040 4.040 3.880 3.920 221,976 -0.05(-1.26%)
Feb 09, 2007 3.930 4.000 3.910 3.970 201,849 +0.02(+0.51%)
Feb 08, 2007 4.000 4.040 3.930 3.950 155,654 -0.08(-1.99%)
Feb 07, 2007 4.020 4.050 3.900 4.030 209,219 +0.01(+0.25%)
Feb 06, 2007 3.950 4.030 3.880 4.020 319,174 +0.07(+1.77%)
Feb 05, 2007 3.930 3.980 3.870 3.950 341,353 +0.02(+0.51%)
Feb 02, 2007 3.980 4.080 3.900 3.930 403,997 -0.02(-0.51%)
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.