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 (%)
Jun 30, 2006 3.560 3.620 3.480 3.610 2,432,033 +0.02(+0.56%)
Jun 29, 2006 3.540 3.610 3.390 3.590 1,326,500 +0.03(+0.84%)
Jun 28, 2006 3.600 3.710 3.500 3.560 1,146,347 -0.04(-1.11%)
Jun 27, 2006 3.850 3.890 3.600 3.600 1,225,829 -0.27(-6.98%)
Jun 26, 2006 3.950 4.070 3.850 3.870 475,100 -0.06(-1.53%)
Jun 23, 2006 3.850 3.980 3.830 3.930 309,206 +0.07(+1.81%)
Jun 22, 2006 3.830 3.980 3.810 3.860 424,830 -0.01(-0.26%)
Jun 21, 2006 3.840 3.920 3.680 3.870 389,285 +0.02(+0.52%)
Jun 20, 2006 3.870 3.980 3.850 3.850 383,484 -0.02(-0.52%)
Jun 19, 2006 4.120 4.140 3.840 3.870 644,367 -0.23(-5.61%)
Jun 16, 2006 4.140 4.180 4.030 4.100 1,058,654 -0.05(-1.20%)
Jun 15, 2006 4.000 4.200 4.000 4.150 415,764 +0.17(+4.27%)
Jun 14, 2006 3.960 4.060 3.930 3.980 288,875 -0.03(-0.75%)
Jun 13, 2006 4.050 4.140 3.960 4.010 435,097 -0.01(-0.25%)
Jun 12, 2006 4.080 4.090 3.990 4.020 404,358 -0.07(-1.71%)
Jun 09, 2006 4.250 4.330 4.090 4.090 317,976 -0.14(-3.31%)
Jun 08, 2006 4.190 4.300 4.020 4.230 527,996 +0.03(+0.71%)
Jun 07, 2006 4.280 4.330 4.200 4.200 335,897 -0.04(-0.94%)
Jun 06, 2006 4.220 4.340 4.180 4.240 436,711 +0.03(+0.71%)
Jun 05, 2006 4.330 4.500 4.200 4.210 772,428 -0.16(-3.66%)
Jun 02, 2006 4.640 4.640 4.330 4.370 490,660 -0.18(-3.96%)
Jun 01, 2006 4.460 4.590 4.360 4.550 442,516 +0.09(+2.02%)
May 31, 2006 4.380 4.590 4.350 4.460 511,170 +0.08(+1.83%)
May 30, 2006 4.800 4.800 4.360 4.380 789,548 -0.45(-9.32%)
May 26, 2006 4.690 4.910 4.610 4.830 748,442 +0.13(+2.77%)
May 25, 2006 4.520 4.800 4.500 4.700 792,689 +0.25(+5.62%)
May 24, 2006 4.260 4.470 4.190 4.450 1,395,978 +0.20(+4.71%)
May 23, 2006 4.080 4.250 4.000 4.250 1,267,531 +0.21(+5.20%)
May 22, 2006 4.040 4.090 3.970 4.040 659,176 -0.05(-1.22%)
May 19, 2006 4.020 4.140 3.950 4.090 586,109 +0.10(+2.51%)
May 18, 2006 4.040 4.150 3.970 3.990 715,988 -0.01(-0.25%)
May 17, 2006 4.080 4.080 3.950 4.000 621,556 -0.06(-1.48%)
May 16, 2006 4.000 4.120 3.990 4.060 652,274 +0.06(+1.50%)
May 15, 2006 4.220 4.230 3.950 4.000 1,452,460 -0.26(-6.10%)
May 12, 2006 4.500 4.500 4.240 4.260 1,057,621 -0.26(-5.75%)
May 11, 2006 4.780 4.820 4.400 4.520 1,393,078 -0.26(-5.44%)
May 10, 2006 5.500 5.501 4.710 4.780 1,372,703 -0.76(-13.72%)
May 09, 2006 5.550 5.630 5.120 5.540 690,147 +0.03(+0.54%)
May 08, 2006 5.650 5.650 5.460 5.510 516,537 -0.11(-1.96%)
May 05, 2006 5.650 5.740 5.570 5.620 668,307 -0.03(-0.53%)
May 04, 2006 5.490 5.670 5.480 5.650 383,196 +0.19(+3.48%)
May 03, 2006 5.500 5.510 5.350 5.460 531,544 +0.03(+0.55%)
May 02, 2006 5.380 5.460 5.270 5.430 496,705 +0.05(+0.93%)
May 01, 2006 5.560 5.670 5.320 5.380 660,695 -0.18(-3.24%)
Apr 28, 2006 5.580 5.670 5.510 5.560 396,800 -0.09(-1.59%)
Apr 27, 2006 5.470 5.720 5.400 5.650 657,980 +0.17(+3.10%)
Apr 26, 2006 5.420 5.510 5.320 5.480 679,883 +0.06(+1.11%)
Apr 25, 2006 5.540 5.540 5.380 5.420 549,724 -0.09(-1.63%)
Apr 24, 2006 5.590 5.600 5.422 5.510 998,836 -0.05(-0.90%)
Apr 21, 2006 5.570 5.650 5.500 5.560 590,178 +0.05(+0.91%)
Apr 20, 2006 5.540 5.650 5.440 5.510 776,955 -0.02(-0.36%)
Apr 19, 2006 5.680 5.750 5.400 5.530 1,313,745 -0.15(-2.64%)
Apr 18, 2006 5.530 5.731 5.500 5.680 1,035,431 +0.15(+2.71%)
Apr 17, 2006 5.400 5.530 5.300 5.530 1,183,772 +0.18(+3.36%)
Apr 13, 2006 5.130 5.500 5.090 5.350 839,483 +0.21(+4.09%)
Apr 12, 2006 4.830 5.140 4.710 5.140 686,413 +0.31(+6.42%)
Apr 11, 2006 4.940 4.990 4.750 4.830 1,015,481 -0.12(-2.42%)
Apr 10, 2006 5.100 5.100 4.850 4.950 1,095,071 -0.14(-2.75%)
Apr 07, 2006 5.210 5.260 5.060 5.090 502,126 -0.07(-1.36%)
Apr 06, 2006 5.180 5.220 5.050 5.160 819,161 -0.02(-0.39%)
Apr 05, 2006 5.180 5.230 5.030 5.180 628,902 +0.05(+0.97%)
Apr 04, 2006 5.300 5.370 5.059 5.130 1,219,344 -0.22(-4.11%)
Apr 03, 2006 5.020 5.430 5.010 5.350 1,355,635 +0.34(+6.79%)
Mar 31, 2006 5.080 5.100 4.950 5.010 576,783 -0.07(-1.38%)
Mar 30, 2006 5.140 5.150 5.000 5.080 645,219 -0.04(-0.78%)
Mar 29, 2006 4.980 5.210 4.950 5.120 1,712,988 +0.42(+8.94%)
Mar 28, 2006 5.110 5.110 4.690 4.700 1,229,277 -0.37(-7.30%)
Mar 27, 2006 4.400 5.140 4.400 5.070 2,897,253 +0.72(+16.55%)
Mar 24, 2006 4.230 4.350 4.230 4.350 423,742 +0.11(+2.59%)
Mar 23, 2006 4.180 4.280 4.160 4.240 629,000 +0.03(+0.71%)
Mar 22, 2006 4.210 4.260 4.150 4.210 925,000 -0.02(-0.47%)
Mar 21, 2006 4.270 4.290 4.230 4.230 894,827 -0.06(-1.40%)
Mar 20, 2006 4.400 4.400 4.240 4.290 875,137 -0.06(-1.38%)
Mar 17, 2006 4.240 4.410 4.200 4.350 1,808,286 +0.14(+3.33%)
Mar 16, 2006 4.340 4.340 4.210 4.210 628,609 -0.08(-1.86%)
Mar 15, 2006 4.330 4.420 4.269 4.290 581,631 -0.04(-0.92%)
Mar 14, 2006 4.180 4.400 4.140 4.330 576,092 +0.15(+3.59%)
Mar 13, 2006 4.230 4.370 4.170 4.180 900,271 -0.02(-0.48%)
Mar 10, 2006 4.170 4.250 4.110 4.200 723,751 +0.02(+0.48%)
Mar 09, 2006 4.300 4.320 4.140 4.180 572,596 -0.09(-2.11%)
Mar 08, 2006 4.190 4.320 4.130 4.270 796,744 +0.08(+1.91%)
Mar 07, 2006 4.260 4.290 4.100 4.190 838,170 -0.05(-1.18%)
Mar 06, 2006 4.270 4.450 4.230 4.240 980,208 +0.00(+0.00%)
Mar 03, 2006 4.440 4.600 4.200 4.240 2,358,560 -0.34(-7.42%)
Mar 02, 2006 4.750 4.770 4.550 4.580 748,799 -0.17(-3.58%)
Mar 01, 2006 4.420 4.780 4.370 4.750 714,288 +0.40(+9.20%)
Feb 28, 2006 4.600 4.700 4.300 4.350 897,089 -0.25(-5.43%)
Feb 27, 2006 4.740 4.790 4.560 4.600 711,844 -0.15(-3.16%)
Feb 24, 2006 4.800 4.850 4.750 4.750 298,077 -0.08(-1.66%)
Feb 23, 2006 4.930 4.930 4.800 4.830 473,558 -0.07(-1.43%)
Feb 22, 2006 4.940 4.950 4.780 4.900 531,472 +0.01(+0.20%)
Feb 21, 2006 4.990 5.000 4.770 4.890 439,356 -0.04(-0.81%)
Feb 17, 2006 5.090 5.090 4.850 4.930 407,247 -0.12(-2.38%)
Feb 16, 2006 4.950 5.050 4.830 5.050 479,400 +0.15(+3.06%)
Feb 15, 2006 4.920 5.030 4.810 4.900 409,190 -0.03(-0.61%)
Feb 14, 2006 4.800 4.940 4.730 4.930 380,617 +0.11(+2.28%)
Feb 13, 2006 4.900 4.950 4.820 4.820 288,680 -0.11(-2.23%)
Feb 10, 2006 4.970 5.030 4.820 4.930 260,456 -0.02(-0.40%)
Feb 09, 2006 5.030 5.150 4.940 4.950 445,536 -0.03(-0.60%)
Feb 08, 2006 4.840 5.030 4.830 4.980 626,604 +0.15(+3.11%)
Feb 07, 2006 4.910 4.920 4.800 4.830 540,584 -0.05(-1.02%)
Feb 06, 2006 4.740 4.940 4.700 4.880 588,351 +0.14(+2.95%)
Feb 03, 2006 4.640 4.770 4.620 4.740 416,465 +0.08(+1.72%)
Feb 02, 2006 4.900 4.900 4.620 4.660 734,923 -0.22(-4.51%)
Feb 01, 2006 4.750 4.900 4.610 4.880 1,190,529 +0.12(+2.52%)
Jan 31, 2006 5.010 5.030 4.740 4.760 1,357,258 -0.25(-4.99%)
Jan 30, 2006 5.170 5.180 4.920 5.010 862,030 -0.21(-4.02%)
Jan 27, 2006 5.120 5.270 5.040 5.220 1,086,344 +0.22(+4.40%)
Jan 26, 2006 5.070 5.180 4.900 5.000 1,492,554 -0.06(-1.19%)
Jan 25, 2006 5.690 5.840 4.950 5.060 2,151,747 -0.64(-11.23%)
Jan 24, 2006 5.570 5.720 5.500 5.700 388,597 +0.20(+3.64%)
Jan 23, 2006 5.600 5.720 5.480 5.500 449,295 -0.11(-1.96%)
Jan 20, 2006 5.700 5.730 5.410 5.610 1,063,184 -0.05(-0.88%)
Jan 19, 2006 5.520 5.710 5.500 5.660 296,209 +0.17(+3.10%)
Jan 18, 2006 5.460 5.490 5.200 5.490 526,205 -0.03(-0.54%)
Jan 17, 2006 5.620 5.700 5.520 5.520 900,293 -0.16(-2.82%)
Jan 13, 2006 5.850 5.900 5.630 5.680 579,957 -0.16(-2.74%)
Jan 12, 2006 5.800 5.960 5.710 5.840 902,400 +0.09(+1.57%)
Jan 11, 2006 5.900 5.900 5.710 5.750 540,333 -0.14(-2.38%)
Jan 10, 2006 5.800 5.890 5.750 5.890 640,492 +0.04(+0.68%)
Jan 09, 2006 5.600 5.850 5.560 5.850 647,543 +0.29(+5.22%)
Jan 06, 2006 5.500 5.640 5.470 5.560 397,325 +0.09(+1.65%)
Jan 05, 2006 5.490 5.570 5.420 5.470 325,361 -0.01(-0.18%)
Jan 04, 2006 5.320 5.570 5.300 5.480 711,962 +0.17(+3.20%)
Jan 03, 2006 5.400 5.510 5.200 5.310 971,209 -0.04(-0.75%)
Dec 30, 2005 5.370 5.430 5.220 5.350 788,318 -0.05(-0.93%)
Dec 29, 2005 5.500 5.580 5.390 5.400 264,587 -0.14(-2.53%)
Dec 28, 2005 5.410 5.570 5.390 5.540 447,500 +0.12(+2.21%)
Dec 27, 2005 5.640 5.660 5.410 5.420 346,600 -0.23(-4.07%)
Dec 23, 2005 5.650 5.750 5.550 5.650 257,643 -0.01(-0.18%)
Dec 22, 2005 5.600 5.740 5.500 5.660 401,724 +0.12(+2.17%)
Dec 21, 2005 5.550 5.750 5.500 5.540 493,262 +0.04(+0.73%)
Dec 20, 2005 5.350 5.690 5.330 5.500 800,552 +0.18(+3.38%)
Dec 19, 2005 5.650 5.740 5.290 5.320 926,117 -0.25(-4.49%)
Dec 16, 2005 6.000 6.080 5.570 5.570 1,325,267 -0.43(-7.17%)
Dec 15, 2005 5.990 6.170 5.920 6.000 874,691 +0.01(+0.17%)
Dec 14, 2005 6.150 6.190 5.890 5.990 991,764 -0.20(-3.23%)
Dec 13, 2005 6.660 6.670 6.090 6.190 859,054 -0.50(-7.47%)
Dec 12, 2005 6.800 6.800 6.580 6.690 359,283 +0.05(+0.75%)
Dec 09, 2005 6.710 6.760 6.580 6.640 370,943 -0.02(-0.30%)
Dec 08, 2005 6.700 6.850 6.440 6.660 705,208 -0.04(-0.60%)
Dec 07, 2005 7.010 7.010 6.700 6.700 423,735 -0.26(-3.74%)
Dec 06, 2005 6.920 7.150 6.910 6.960 488,555 +0.07(+1.02%)
Dec 05, 2005 7.190 7.250 6.860 6.890 715,710 -0.26(-3.64%)
Dec 02, 2005 7.200 7.260 7.030 7.150 674,613 -0.08(-1.11%)
Dec 01, 2005 6.850 7.230 6.700 7.230 1,638,298 +0.39(+5.70%)
Nov 30, 2005 6.850 6.870 6.720 6.840 453,243 +0.02(+0.29%)
Nov 29, 2005 6.690 6.900 6.670 6.820 334,827 +0.27(+4.12%)
Nov 28, 2005 6.670 6.750 6.550 6.550 341,951 -0.16(-2.38%)
Nov 25, 2005 6.790 6.800 6.670 6.710 90,801 -0.01(-0.15%)
Nov 23, 2005 6.920 7.000 6.710 6.720 399,220 -0.17(-2.47%)
Nov 22, 2005 6.600 6.940 6.600 6.890 423,897 +0.27(+4.08%)
Nov 21, 2005 6.680 6.700 6.510 6.620 407,010 -0.06(-0.90%)
Nov 18, 2005 6.600 6.750 6.530 6.680 439,503 +0.10(+1.52%)
Nov 17, 2005 6.300 6.610 6.300 6.580 473,423 +0.28(+4.44%)
Nov 16, 2005 6.520 6.650 6.210 6.300 481,114 -0.23(-3.52%)
Nov 15, 2005 6.700 6.790 6.520 6.530 314,009 -0.14(-2.10%)
Nov 14, 2005 6.770 6.780 6.590 6.670 412,706 -0.02(-0.30%)
Nov 11, 2005 6.830 6.930 6.650 6.690 347,691 -0.22(-3.18%)
Nov 10, 2005 7.010 7.050 6.510 6.910 618,344 -0.09(-1.29%)
Nov 09, 2005 6.700 7.000 6.650 7.000 515,856 +0.30(+4.48%)
Nov 08, 2005 6.900 6.900 6.590 6.700 471,326 -0.20(-2.90%)
Nov 07, 2005 6.600 6.950 6.450 6.900 782,856 +0.45(+6.98%)
Nov 04, 2005 6.470 6.650 6.330 6.450 574,332 -0.01(-0.15%)
Nov 03, 2005 6.430 6.670 6.340 6.460 1,068,728 +0.06(+0.94%)
Nov 02, 2005 5.800 6.480 5.750 6.400 2,102,668 +0.94(+17.22%)
Nov 01, 2005 5.620 5.670 5.350 5.460 514,403 -0.19(-3.36%)
Oct 31, 2005 5.670 5.820 5.610 5.650 322,736 -0.05(-0.88%)
Oct 28, 2005 5.450 5.700 5.350 5.700 278,167 +0.25(+4.59%)
Oct 27, 2005 5.760 5.810 5.420 5.450 486,870 -0.34(-5.87%)
Oct 26, 2005 5.880 5.930 5.750 5.790 260,670 -0.08(-1.36%)
Oct 25, 2005 6.050 6.050 5.790 5.870 258,021 -0.20(-3.29%)
Oct 24, 2005 5.950 6.100 5.750 6.070 343,755 +0.09(+1.51%)
Oct 21, 2005 5.860 6.070 5.710 5.980 298,549 +0.09(+1.53%)
Oct 20, 2005 6.040 6.160 5.841 5.890 419,285 -0.12(-2.00%)
Oct 19, 2005 5.800 6.010 5.660 6.010 574,858 +0.18(+3.09%)
Oct 18, 2005 5.860 5.940 5.790 5.830 235,688 -0.07(-1.19%)
Oct 17, 2005 5.880 6.080 5.750 5.900 434,406 -0.01(-0.17%)
Oct 14, 2005 5.950 6.020 5.766 5.910 345,153 -0.04(-0.67%)
Oct 13, 2005 5.740 6.090 5.720 5.950 1,046,999 +0.26(+4.57%)
Oct 12, 2005 5.700 5.790 5.300 5.690 964,912 -0.05(-0.87%)
Oct 11, 2005 6.150 6.150 5.600 5.740 1,379,662 -0.49(-7.87%)
Oct 10, 2005 6.580 6.600 6.130 6.230 849,760 -0.39(-5.89%)
Oct 07, 2005 6.610 6.700 6.570 6.620 197,760 +0.03(+0.46%)
Oct 06, 2005 6.580 6.740 6.450 6.590 346,976 -0.04(-0.60%)
Oct 05, 2005 6.860 6.880 6.500 6.630 638,602 -0.26(-3.77%)
Oct 04, 2005 6.950 7.040 6.870 6.890 319,074 -0.10(-1.43%)
Oct 03, 2005 6.940 7.100 6.830 6.990 610,412 +0.04(+0.58%)
Sep 30, 2005 6.850 7.000 6.810 6.950 322,769 +0.05(+0.72%)
Sep 29, 2005 6.810 6.950 6.720 6.900 343,708 +0.13(+1.92%)
Sep 28, 2005 6.800 6.920 6.700 6.770 372,796 -0.07(-1.02%)
Sep 27, 2005 6.940 6.940 6.760 6.840 418,007 -0.08(-1.16%)
Sep 26, 2005 7.030 7.100 6.820 6.920 569,756 -0.10(-1.42%)
Sep 23, 2005 7.020 7.120 6.880 7.020 505,307 +0.11(+1.59%)
Sep 22, 2005 6.910 6.960 6.750 6.910 663,685 +0.03(+0.44%)
Sep 21, 2005 6.860 6.970 6.732 6.880 597,369 +0.02(+0.29%)
Sep 20, 2005 6.660 7.100 6.660 6.860 534,390 +0.20(+3.00%)
Sep 19, 2005 6.900 7.026 6.660 6.660 765,515 -0.20(-2.92%)
Sep 16, 2005 7.090 7.180 6.820 6.860 1,154,295 -0.16(-2.28%)
Sep 15, 2005 7.050 7.150 7.000 7.020 493,925 +0.01(+0.14%)
Sep 14, 2005 7.100 7.210 7.000 7.010 647,600 -0.07(-0.99%)
Sep 13, 2005 6.860 7.270 6.800 7.080 1,485,640 +0.22(+3.21%)
Sep 12, 2005 6.500 6.940 6.500 6.860 628,242 +0.30(+4.57%)
Sep 09, 2005 6.500 6.590 6.500 6.560 273,083 +0.06(+0.92%)
Sep 08, 2005 6.440 6.550 6.360 6.500 608,327 +0.02(+0.31%)
Sep 07, 2005 6.640 6.650 6.480 6.480 451,021 -0.12(-1.82%)
Sep 06, 2005 6.340 6.620 6.314 6.600 435,211 +0.26(+4.10%)
Sep 02, 2005 6.400 6.410 6.250 6.340 345,427 -0.07(-1.09%)
Sep 01, 2005 6.460 6.510 6.380 6.410 430,591 -0.06(-0.93%)
Aug 31, 2005 6.240 6.470 6.180 6.470 594,656 +0.18(+2.86%)
Aug 30, 2005 6.460 6.544 6.250 6.290 668,306 -0.17(-2.63%)
Aug 29, 2005 6.550 6.560 6.110 6.460 781,846 -0.06(-0.92%)
Aug 26, 2005 6.840 6.860 6.490 6.520 513,794 -0.27(-3.98%)
Aug 25, 2005 6.570 6.850 6.570 6.790 631,397 +0.22(+3.35%)
Aug 24, 2005 6.730 6.750 6.300 6.570 847,491 -0.14(-2.09%)
Aug 23, 2005 6.480 6.800 6.450 6.710 1,049,179 +0.26(+4.03%)
Aug 22, 2005 6.200 6.460 6.170 6.450 591,147 +0.28(+4.54%)
Aug 19, 2005 6.060 6.280 6.020 6.170 688,683 +0.17(+2.83%)
Aug 18, 2005 6.000 6.080 5.960 6.000 308,148 +0.01(+0.17%)
Aug 17, 2005 5.990 6.100 5.940 5.990 323,533 +0.00(+0.00%)
Aug 16, 2005 6.100 6.130 5.950 5.990 379,945 -0.09(-1.48%)
Aug 15, 2005 6.010 6.160 5.950 6.080 576,853 +0.11(+1.84%)
Aug 12, 2005 6.090 6.110 5.910 5.970 465,063 -0.13(-2.13%)
Aug 11, 2005 6.120 6.250 6.040 6.100 362,425 +0.00(+0.00%)
Aug 10, 2005 6.080 6.200 6.020 6.100 475,045 +0.08(+1.33%)
Aug 09, 2005 6.050 6.210 5.960 6.020 562,953 +0.01(+0.17%)
Aug 08, 2005 6.240 6.450 5.990 6.010 925,299 -0.21(-3.38%)
Aug 05, 2005 6.140 6.250 6.120 6.220 812,869 +0.10(+1.63%)
Aug 04, 2005 5.570 6.220 5.570 6.120 2,010,596 +0.64(+11.68%)
Aug 03, 2005 5.480 5.530 5.370 5.480 381,975 +0.00(+0.00%)
Aug 02, 2005 5.450 5.590 5.330 5.480 421,348 +0.03(+0.55%)
Aug 01, 2005 5.490 5.620 5.282 5.450 591,610 -0.05(-0.91%)
Jul 29, 2005 5.740 5.800 5.500 5.500 547,254 -0.23(-4.01%)
Jul 28, 2005 5.710 5.730 5.520 5.730 410,930 +0.06(+1.06%)
Jul 27, 2005 5.700 5.750 5.580 5.670 517,323 -0.04(-0.70%)
Jul 26, 2005 5.700 5.840 5.630 5.710 311,951 +0.00(+0.00%)
Jul 25, 2005 5.860 5.930 5.700 5.710 315,795 -0.20(-3.38%)
Jul 22, 2005 5.700 5.910 5.700 5.910 360,200 +0.20(+3.50%)
Jul 21, 2005 5.870 5.900 5.690 5.710 401,929 -0.15(-2.56%)
Jul 20, 2005 5.820 5.900 5.730 5.860 364,423 +0.04(+0.69%)
Jul 19, 2005 5.510 5.930 5.510 5.820 558,307 +0.31(+5.63%)
Jul 18, 2005 5.540 5.620 5.480 5.510 486,259 -0.06(-1.08%)
Jul 15, 2005 5.750 5.850 5.400 5.570 909,600 -0.22(-3.80%)
Jul 14, 2005 5.800 5.960 5.748 5.790 768,114 +0.00(+0.00%)
Jul 13, 2005 5.860 5.870 5.710 5.790 834,641 -0.07(-1.19%)
Jul 12, 2005 6.040 6.040 5.770 5.860 769,620 -0.15(-2.50%)
Jul 11, 2005 5.940 6.060 5.900 6.010 1,349,830 +0.11(+1.86%)
Jul 08, 2005 5.950 5.950 5.762 5.900 852,474 +0.02(+0.34%)
Jul 07, 2005 5.700 5.950 5.530 5.880 1,092,928 +0.13(+2.26%)
Jul 06, 2005 5.600 5.750 5.580 5.750 931,258 +0.15(+2.68%)
Jul 05, 2005 5.270 5.610 5.210 5.600 1,100,600 +0.35(+6.67%)
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.