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

O2Micro Intl Ltd ADR (NQ: OIIM )

4.900 UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 2, 2023 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 (%)
May 28, 2010 6.070 6.480 6.000 6.380 838,407 +0.31(+5.11%)
May 27, 2010 6.120 6.280 6.060 6.070 289,702 +0.03(+0.50%)
May 26, 2010 6.260 6.330 6.000 6.040 370,045 -0.04(-0.66%)
May 25, 2010 6.260 6.260 5.900 6.080 415,710 -0.23(-3.65%)
May 24, 2010 6.210 6.400 6.210 6.310 232,261 +0.00(+0.00%)
May 21, 2010 5.800 6.310 5.730 6.310 326,043 +0.42(+7.13%)
May 20, 2010 5.780 6.140 5.730 5.890 437,586 -0.29(-4.69%)
May 19, 2010 6.250 6.410 6.070 6.180 217,302 -0.05(-0.80%)
May 18, 2010 6.520 6.640 6.120 6.230 377,447 -0.24(-3.71%)
May 17, 2010 6.420 6.515 6.150 6.470 217,936 +0.05(+0.78%)
May 14, 2010 6.720 6.720 6.140 6.420 290,402 -0.46(-6.69%)
May 13, 2010 7.040 7.180 6.830 6.880 199,319 -0.12(-1.71%)
May 12, 2010 6.820 7.010 6.730 7.000 154,675 +0.25(+3.70%)
May 11, 2010 6.900 7.000 6.580 6.750 99,558 +0.07(+1.05%)
May 10, 2010 6.760 6.870 6.480 6.680 171,670 +0.27(+4.21%)
May 07, 2010 6.520 6.720 6.020 6.410 277,423 -0.11(-1.69%)
May 06, 2010 7.130 7.130 4.750 6.520 390,443 -0.42(-6.05%)
May 05, 2010 7.040 7.500 6.900 6.940 434,535 -0.12(-1.70%)
May 04, 2010 7.160 7.220 6.940 7.060 149,699 -0.12(-1.74%)
May 03, 2010 7.080 7.280 6.902 7.185 66,515 +0.18(+2.64%)
Apr 30, 2010 7.250 7.280 6.990 7.000 124,270 -0.30(-4.11%)
Apr 29, 2010 7.250 7.340 7.220 7.300 70,811 +0.03(+0.41%)
Apr 28, 2010 7.460 7.460 7.000 7.270 165,831 -0.08(-1.09%)
Apr 27, 2010 7.450 7.550 7.240 7.350 271,698 -0.18(-2.39%)
Apr 26, 2010 7.400 7.679 7.400 7.530 171,802 +0.18(+2.45%)
Apr 23, 2010 7.390 7.450 7.250 7.350 239,416 -0.08(-1.08%)
Apr 22, 2010 7.360 7.480 7.300 7.430 72,067 -0.03(-0.40%)
Apr 21, 2010 7.410 7.659 7.320 7.460 491,608 +0.07(+0.95%)
Apr 20, 2010 7.470 7.660 7.300 7.390 329,215 -0.01(-0.14%)
Apr 19, 2010 7.380 7.500 7.210 7.400 338,063 +0.05(+0.68%)
Apr 16, 2010 7.120 7.380 7.020 7.350 305,412 +0.19(+2.65%)
Apr 15, 2010 7.020 7.160 6.940 7.160 1,415,541 +0.22(+3.17%)
Apr 14, 2010 6.720 7.070 6.720 6.940 1,153,268 +0.18(+2.66%)
Apr 13, 2010 6.860 6.860 6.740 6.760 211,928 -0.14(-2.03%)
Apr 12, 2010 6.710 6.950 6.700 6.900 105,675 +0.10(+1.47%)
Apr 09, 2010 6.760 6.880 6.650 6.800 183,489 +0.00(+0.00%)
Apr 08, 2010 7.000 7.000 6.740 6.800 168,773 -0.20(-2.86%)
Apr 07, 2010 6.960 7.030 6.910 7.000 177,944 -0.01(-0.14%)
Apr 06, 2010 7.000 7.080 6.910 7.010 221,979 -0.06(-0.85%)
Apr 05, 2010 6.750 7.380 6.660 7.070 662,429 +0.38(+5.60%)
Apr 01, 2010 6.910 6.695 6.695 6.695 219,200 -0.15(-2.26%)
Mar 31, 2010 6.990 7.220 6.690 6.850 649,976 -0.04(-0.58%)
Mar 30, 2010 6.590 6.990 6.550 6.890 313,322 +0.26(+3.92%)
Mar 29, 2010 6.750 6.750 6.470 6.630 195,255 -0.06(-0.90%)
Mar 26, 2010 6.750 6.790 6.680 6.690 101,133 -0.06(-0.89%)
Mar 25, 2010 6.710 6.860 6.670 6.750 879,983 +0.00(+0.00%)
Mar 24, 2010 6.870 6.880 6.690 6.750 109,891 -0.13(-1.89%)
Mar 23, 2010 6.660 6.920 6.660 6.880 257,062 +0.10(+1.47%)
Mar 22, 2010 6.420 6.840 6.360 6.780 226,544 +0.23(+3.51%)
Mar 19, 2010 6.810 6.850 6.480 6.550 214,162 -0.24(-3.53%)
Mar 18, 2010 6.810 6.900 6.740 6.790 132,887 -0.06(-0.88%)
Mar 17, 2010 6.800 7.050 6.660 6.850 244,567 +0.10(+1.48%)
Mar 16, 2010 6.420 6.800 6.340 6.750 334,515 +0.23(+3.53%)
Mar 15, 2010 6.530 6.600 6.330 6.520 176,627 +0.02(+0.31%)
Mar 12, 2010 6.350 6.500 6.250 6.500 82,624 +0.10(+1.56%)
Mar 11, 2010 6.530 6.570 6.230 6.400 251,196 -0.10(-1.54%)
Mar 10, 2010 6.460 6.560 6.360 6.500 126,914 +0.02(+0.31%)
Mar 09, 2010 6.420 6.540 6.400 6.480 139,484 +0.02(+0.31%)
Mar 08, 2010 6.400 6.550 6.400 6.460 114,002 +0.06(+0.94%)
Mar 05, 2010 6.360 6.510 6.300 6.400 79,505 +0.02(+0.31%)
Mar 04, 2010 6.630 6.630 6.300 6.380 158,667 -0.02(-0.31%)
Mar 03, 2010 6.440 6.500 6.290 6.400 213,913 -0.03(-0.47%)
Mar 02, 2010 6.200 6.630 6.170 6.430 646,502 +0.25(+4.05%)
Mar 01, 2010 5.980 6.300 5.980 6.180 103,414 +0.19(+3.17%)
Feb 26, 2010 5.820 6.100 5.750 5.990 182,306 +0.09(+1.53%)
Feb 25, 2010 6.090 6.100 5.840 5.900 218,971 -0.20(-3.28%)
Feb 24, 2010 5.940 6.140 5.938 6.100 233,006 +0.16(+2.69%)
Feb 23, 2010 6.000 6.200 5.800 5.940 351,353 -0.12(-1.98%)
Feb 22, 2010 5.650 6.310 5.650 6.060 562,317 +0.32(+5.57%)
Feb 19, 2010 5.810 5.810 5.640 5.740 377,080 +0.02(+0.35%)
Feb 18, 2010 5.730 5.760 5.640 5.720 114,782 -0.05(-0.87%)
Feb 17, 2010 5.800 5.950 5.610 5.770 237,381 -0.11(-1.87%)
Feb 16, 2010 5.880 6.000 5.720 5.880 209,127 +0.05(+0.86%)
Feb 12, 2010 5.730 5.830 5.830 5.830 252,500 +0.11(+1.92%)
Feb 11, 2010 5.330 5.820 5.310 5.720 557,637 +0.31(+5.73%)
Feb 10, 2010 5.230 5.570 5.110 5.410 304,737 +0.07(+1.31%)
Feb 09, 2010 5.020 5.420 5.020 5.340 189,418 +0.29(+5.74%)
Feb 08, 2010 5.080 5.160 4.940 5.050 35,037 +0.02(+0.40%)
Feb 05, 2010 5.090 5.090 4.830 5.030 97,863 +0.01(+0.20%)
Feb 04, 2010 5.000 5.120 4.950 5.020 74,118 -0.02(-0.40%)
Feb 03, 2010 4.870 5.200 4.760 5.040 212,683 +0.29(+6.11%)
Feb 02, 2010 4.850 4.870 4.720 4.750 147,371 -0.16(-3.26%)
Feb 01, 2010 4.610 5.050 4.530 4.910 107,576 +0.21(+4.47%)
Jan 29, 2010 4.850 4.960 4.600 4.700 109,140 -0.08(-1.67%)
Jan 28, 2010 5.020 5.020 4.600 4.780 211,196 -0.17(-3.43%)
Jan 27, 2010 5.220 5.250 4.930 4.950 228,343 -0.29(-5.53%)
Jan 26, 2010 5.150 5.260 5.070 5.240 218,690 +0.08(+1.55%)
Jan 25, 2010 5.190 5.250 5.090 5.160 69,202 +0.09(+1.78%)
Jan 22, 2010 5.270 5.380 5.070 5.070 392,007 -0.34(-6.28%)
Jan 21, 2010 5.280 5.480 5.250 5.410 201,156 +0.18(+3.44%)
Jan 20, 2010 5.200 5.470 5.200 5.230 212,719 +0.03(+0.58%)
Jan 19, 2010 5.200 5.360 5.200 5.200 59,742 -0.05(-0.95%)
Jan 15, 2010 5.150 5.250 5.250 5.250 154,000 +0.06(+1.16%)
Jan 14, 2010 5.110 5.300 5.080 5.190 44,609 +0.01(+0.19%)
Jan 13, 2010 5.090 5.210 5.000 5.180 163,385 +0.13(+2.57%)
Jan 12, 2010 5.070 5.200 5.000 5.050 71,482 -0.06(-1.17%)
Jan 11, 2010 5.070 5.110 5.050 5.110 24,946 -0.02(-0.39%)
Jan 08, 2010 5.020 5.155 5.010 5.130 51,737 +0.04(+0.79%)
Jan 07, 2010 5.200 5.200 4.990 5.090 118,402 -0.09(-1.74%)
Jan 06, 2010 5.200 5.370 5.150 5.180 62,030 -0.02(-0.38%)
Jan 05, 2010 5.160 5.380 5.160 5.200 83,522 -0.01(-0.19%)
Jan 04, 2010 5.200 5.250 5.170 5.210 91,358 -0.02(-0.38%)
Dec 31, 2009 5.030 5.230 5.230 5.230 299,400 +0.30(+6.09%)
Dec 30, 2009 4.990 4.990 4.800 4.930 224,573 -0.02(-0.40%)
Dec 29, 2009 4.680 5.000 4.490 4.950 267,942 +0.30(+6.45%)
Dec 28, 2009 4.710 4.800 4.620 4.650 28,526 -0.11(-2.31%)
Dec 24, 2009 4.770 4.770 4.624 4.760 21,864 -0.04(-0.83%)
Dec 23, 2009 4.800 4.830 4.620 4.800 21,100 +0.01(+0.21%)
Dec 22, 2009 4.770 4.890 4.740 4.790 154,432 +0.02(+0.42%)
Dec 21, 2009 4.640 4.770 4.430 4.770 255,219 +0.17(+3.70%)
Dec 18, 2009 4.550 4.700 4.490 4.600 45,745 +0.02(+0.44%)
Dec 17, 2009 4.570 4.640 4.520 4.580 27,622 -0.12(-2.55%)
Dec 16, 2009 4.810 4.850 4.630 4.700 64,059 -0.10(-2.08%)
Dec 15, 2009 4.780 4.850 4.721 4.800 128,395 +0.05(+1.05%)
Dec 14, 2009 4.610 4.850 4.520 4.750 234,759 +0.20(+4.40%)
Dec 11, 2009 4.480 4.610 4.380 4.550 70,322 +0.04(+0.89%)
Dec 10, 2009 4.590 4.600 4.510 4.510 47,245 -0.11(-2.38%)
Dec 09, 2009 4.690 4.730 4.570 4.620 183,643 -0.05(-1.07%)
Dec 08, 2009 4.470 4.772 4.470 4.670 110,564 +0.02(+0.43%)
Dec 07, 2009 4.300 4.680 4.300 4.650 262,789 +0.19(+4.14%)
Dec 04, 2009 4.470 4.600 4.380 4.465 172,607 +0.01(+0.34%)
Dec 03, 2009 4.300 4.490 4.260 4.450 91,834 +0.17(+3.97%)
Dec 02, 2009 4.300 4.420 4.280 4.280 97,127 -0.03(-0.70%)
Dec 01, 2009 4.354 4.380 4.300 4.310 80,308 +0.02(+0.47%)
Nov 30, 2009 4.310 4.350 4.250 4.290 75,859 -0.04(-0.92%)
Nov 27, 2009 4.270 4.340 4.090 4.330 21,198 -0.01(-0.23%)
Nov 25, 2009 4.200 4.340 4.200 4.340 29,970 +0.09(+2.12%)
Nov 24, 2009 4.250 4.300 4.230 4.250 211,117 -0.05(-1.16%)
Nov 23, 2009 4.390 4.430 4.180 4.300 623,253 -0.08(-1.83%)
Nov 20, 2009 4.500 4.500 4.330 4.380 68,421 -0.09(-2.01%)
Nov 19, 2009 4.490 4.500 4.370 4.470 143,488 -0.03(-0.67%)
Nov 18, 2009 4.340 4.530 4.300 4.500 81,558 +0.05(+1.12%)
Nov 17, 2009 4.300 4.510 4.300 4.450 64,238 -0.02(-0.45%)
Nov 16, 2009 4.510 4.520 4.320 4.470 89,686 +0.01(+0.22%)
Nov 13, 2009 4.150 4.500 4.012 4.460 308,943 +0.31(+7.47%)
Nov 12, 2009 4.020 4.170 4.020 4.150 161,898 +0.07(+1.72%)
Nov 11, 2009 4.090 4.120 4.020 4.080 322,529 -0.03(-0.73%)
Nov 10, 2009 4.220 4.250 4.050 4.110 264,684 -0.16(-3.75%)
Nov 09, 2009 4.340 4.440 4.190 4.270 179,419 -0.10(-2.29%)
Nov 06, 2009 4.490 4.530 4.340 4.370 116,449 -0.03(-0.68%)
Nov 05, 2009 4.310 4.530 4.270 4.400 106,373 +0.04(+0.92%)
Nov 04, 2009 4.300 4.380 4.290 4.360 180,925 +0.11(+2.59%)
Nov 03, 2009 4.260 4.280 4.060 4.250 212,188 -0.10(-2.30%)
Nov 02, 2009 4.340 4.440 4.270 4.350 120,201 -0.04(-0.91%)
Oct 30, 2009 4.340 4.590 4.300 4.390 107,692 -0.03(-0.68%)
Oct 29, 2009 4.380 4.510 4.370 4.420 128,131 +0.10(+2.31%)
Oct 28, 2009 4.280 4.530 4.280 4.320 119,984 +0.00(+0.00%)
Oct 27, 2009 4.500 4.500 4.280 4.320 177,844 -0.22(-4.85%)
Oct 26, 2009 4.700 4.760 4.450 4.540 61,851 -0.13(-2.78%)
Oct 23, 2009 4.630 4.700 4.550 4.670 66,811 +0.04(+0.86%)
Oct 22, 2009 4.950 4.950 4.560 4.630 256,952 -0.29(-5.89%)
Oct 21, 2009 4.960 5.000 4.920 4.920 124,492 -0.06(-1.20%)
Oct 20, 2009 5.000 5.020 4.930 4.980 123,147 -0.03(-0.60%)
Oct 19, 2009 4.910 5.020 4.900 5.010 128,632 +0.08(+1.62%)
Oct 16, 2009 4.900 5.000 4.880 4.930 77,213 -0.06(-1.20%)
Oct 15, 2009 4.950 5.000 4.920 4.990 151,342 +0.00(+0.00%)
Oct 14, 2009 4.990 4.990 4.960 4.990 76,160 +0.01(+0.20%)
Oct 13, 2009 4.900 4.980 4.880 4.980 112,755 +0.07(+1.43%)
Oct 12, 2009 4.910 4.950 4.850 4.910 59,773 +0.02(+0.41%)
Oct 09, 2009 4.860 4.950 4.860 4.890 121,152 +0.05(+1.03%)
Oct 08, 2009 4.990 5.000 4.840 4.840 67,300 -0.19(-3.78%)
Oct 07, 2009 5.011 5.030 4.900 5.030 32,163 -0.02(-0.40%)
Oct 06, 2009 5.010 5.180 5.000 5.050 147,764 +0.06(+1.20%)
Oct 05, 2009 4.860 5.010 4.860 4.990 111,954 +0.13(+2.67%)
Oct 02, 2009 5.040 5.110 4.830 4.860 282,974 -0.18(-3.57%)
Oct 01, 2009 5.200 5.200 5.020 5.040 404,663 -0.21(-4.00%)
Sep 30, 2009 5.270 5.270 5.160 5.250 147,461 +0.02(+0.38%)
Sep 29, 2009 5.250 5.280 5.160 5.230 110,922 -0.06(-1.13%)
Sep 28, 2009 5.180 5.300 5.130 5.290 142,919 +0.10(+1.93%)
Sep 25, 2009 5.070 5.200 5.050 5.190 140,788 +0.07(+1.37%)
Sep 24, 2009 5.200 5.210 5.010 5.120 317,712 -0.06(-1.16%)
Sep 23, 2009 5.250 5.300 5.130 5.180 149,126 -0.03(-0.58%)
Sep 22, 2009 5.150 5.260 5.130 5.210 218,281 +0.01(+0.19%)
Sep 21, 2009 5.160 5.210 5.090 5.200 90,695 +0.00(+0.00%)
Sep 18, 2009 5.110 5.280 5.090 5.200 158,605 +0.01(+0.19%)
Sep 17, 2009 5.180 5.290 5.124 5.190 171,818 -0.01(-0.19%)
Sep 16, 2009 5.260 5.410 5.080 5.200 596,394 -0.08(-1.52%)
Sep 15, 2009 5.230 5.320 5.050 5.280 252,218 -0.02(-0.38%)
Sep 14, 2009 5.180 5.300 5.180 5.300 78,683 +0.08(+1.53%)
Sep 11, 2009 5.180 5.220 5.130 5.220 230,092 +0.00(+0.00%)
Sep 10, 2009 5.210 5.290 5.150 5.220 211,611 -0.05(-0.95%)
Sep 09, 2009 5.210 5.290 5.150 5.270 303,758 +0.07(+1.35%)
Sep 08, 2009 5.240 5.290 5.150 5.200 39,036 +0.02(+0.39%)
Sep 04, 2009 5.160 5.210 5.070 5.180 53,323 +0.04(+0.78%)
Sep 03, 2009 5.120 5.205 5.040 5.140 37,647 +0.11(+2.19%)
Sep 02, 2009 4.990 5.290 4.930 5.030 272,672 +0.04(+0.80%)
Sep 01, 2009 5.100 5.280 4.960 4.990 264,943 -0.16(-3.11%)
Aug 31, 2009 5.260 5.400 5.090 5.150 232,284 -0.10(-1.90%)
Aug 28, 2009 5.250 5.330 5.190 5.250 252,219 +0.08(+1.55%)
Aug 27, 2009 5.110 5.240 5.010 5.170 306,608 +0.03(+0.58%)
Aug 26, 2009 4.960 5.230 4.900 5.140 340,844 +0.07(+1.38%)
Aug 25, 2009 5.100 5.180 4.910 5.070 366,988 +0.02(+0.40%)
Aug 24, 2009 5.050 5.100 4.950 5.050 161,779 +0.00(+0.00%)
Aug 21, 2009 4.950 5.050 4.830 5.050 74,484 +0.12(+2.43%)
Aug 20, 2009 4.790 5.000 4.790 4.930 34,775 +0.08(+1.65%)
Aug 19, 2009 4.850 4.950 4.810 4.850 33,374 +0.00(+0.00%)
Aug 18, 2009 4.820 5.000 4.820 4.850 36,900 +0.03(+0.62%)
Aug 17, 2009 5.040 5.040 4.750 4.820 113,737 -0.29(-5.68%)
Aug 14, 2009 5.100 5.190 4.990 5.110 122,570 -0.08(-1.54%)
Aug 13, 2009 5.240 5.300 5.070 5.190 79,681 -0.03(-0.57%)
Aug 12, 2009 5.150 5.320 5.040 5.220 94,465 -0.06(-1.14%)
Aug 11, 2009 5.170 5.330 5.000 5.280 144,762 +0.08(+1.54%)
Aug 10, 2009 5.320 5.320 5.120 5.200 62,351 -0.14(-2.62%)
Aug 07, 2009 5.180 5.380 5.100 5.340 96,091 +0.16(+3.09%)
Aug 06, 2009 5.190 5.260 5.030 5.180 120,668 -0.06(-1.15%)
Aug 05, 2009 5.304 5.390 5.170 5.240 53,703 -0.05(-0.95%)
Aug 04, 2009 5.150 5.290 5.040 5.290 112,883 +0.21(+4.13%)
Aug 03, 2009 5.250 5.270 5.000 5.080 118,085 -0.10(-1.93%)
Jul 31, 2009 5.370 5.420 5.050 5.180 107,708 -0.30(-5.47%)
Jul 30, 2009 5.380 5.500 5.140 5.480 116,184 +0.10(+1.86%)
Jul 29, 2009 5.200 5.400 5.200 5.380 116,361 -0.02(-0.37%)
Jul 28, 2009 5.100 5.400 5.030 5.400 327,873 +0.31(+6.09%)
Jul 27, 2009 5.110 5.160 5.010 5.090 52,752 -0.09(-1.74%)
Jul 24, 2009 5.190 5.240 5.000 5.180 26,648 +0.04(+0.78%)
Jul 23, 2009 5.090 5.270 5.040 5.140 66,185 +0.07(+1.38%)
Jul 22, 2009 5.040 5.170 5.040 5.070 28,451 -0.04(-0.78%)
Jul 21, 2009 5.140 5.160 4.850 5.110 74,934 -0.10(-1.92%)
Jul 20, 2009 5.220 5.300 5.140 5.210 40,672 +0.08(+1.56%)
Jul 17, 2009 5.160 5.180 5.020 5.130 99,558 -0.08(-1.54%)
Jul 16, 2009 5.160 5.270 5.030 5.210 79,586 +0.10(+1.96%)
Jul 15, 2009 4.800 5.290 4.800 5.110 304,304 +0.26(+5.36%)
Jul 14, 2009 4.630 4.980 4.630 4.850 110,059 +0.16(+3.41%)
Jul 13, 2009 4.590 4.740 4.510 4.690 120,170 -0.04(-0.85%)
Jul 10, 2009 4.870 4.870 4.640 4.730 138,094 -0.08(-1.66%)
Jul 09, 2009 4.800 4.990 4.740 4.810 59,956 +0.01(+0.21%)
Jul 08, 2009 4.880 5.050 4.723 4.800 105,632 +0.02(+0.42%)
Jul 07, 2009 4.920 5.080 4.760 4.780 224,863 -0.23(-4.59%)
Jul 06, 2009 4.980 5.110 4.800 5.010 67,033 -0.15(-2.91%)
Jul 02, 2009 5.130 5.280 5.080 5.160 93,302 -0.07(-1.34%)
Jul 01, 2009 4.890 5.350 4.890 5.230 278,356 +0.23(+4.60%)
Jun 30, 2009 5.000 5.090 4.800 5.000 292,531 -0.02(-0.40%)
Jun 29, 2009 5.000 5.050 4.790 5.020 127,949 +0.08(+1.62%)
Jun 26, 2009 4.910 5.130 4.660 4.940 440,831 +0.10(+2.07%)
Jun 25, 2009 4.740 4.950 4.710 4.840 102,985 +0.09(+1.89%)
Jun 24, 2009 4.770 4.850 4.650 4.750 95,031 +0.00(+0.00%)
Jun 23, 2009 4.890 4.960 4.630 4.750 204,223 -0.18(-3.65%)
Jun 22, 2009 5.100 5.130 4.840 4.930 121,008 -0.11(-2.18%)
Jun 19, 2009 5.140 5.280 5.000 5.040 123,559 -0.18(-3.45%)
Jun 18, 2009 5.300 5.600 4.840 5.220 485,830 -0.08(-1.51%)
Jun 17, 2009 5.150 5.300 4.870 5.300 343,642 +0.30(+6.00%)
Jun 16, 2009 5.000 5.240 4.940 5.000 410,360 +0.05(+1.01%)
Jun 15, 2009 5.200 5.250 4.950 4.950 588,112 +0.31(+6.68%)
Jun 12, 2009 4.580 4.690 4.570 4.640 104,322 +0.02(+0.43%)
Jun 11, 2009 4.370 4.650 4.360 4.620 297,508 +0.25(+5.72%)
Jun 10, 2009 4.500 4.600 4.110 4.370 217,462 -0.05(-1.13%)
Jun 09, 2009 4.110 4.630 4.110 4.420 354,918 +0.31(+7.54%)
Jun 08, 2009 3.940 4.110 3.895 4.110 198,772 +0.06(+1.48%)
Jun 05, 2009 4.020 4.170 3.880 4.050 61,698 +0.01(+0.25%)
Jun 04, 2009 4.100 4.150 3.880 4.040 84,105 -0.11(-2.65%)
Jun 03, 2009 4.170 4.210 3.940 4.150 55,309 -0.06(-1.43%)
Jun 02, 2009 4.000 4.270 4.000 4.210 46,946 +0.08(+1.94%)
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.