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 (%)
Sep 30, 2008 2.930 3.160 2.910 3.120 226,302 +0.23(+7.96%)
Sep 29, 2008 3.090 3.140 2.603 2.890 278,248 -0.25(-7.96%)
Sep 26, 2008 3.070 3.180 2.900 3.140 194,372 +0.02(+0.64%)
Sep 25, 2008 2.950 3.250 2.950 3.120 206,821 +0.19(+6.48%)
Sep 24, 2008 3.230 3.230 2.880 2.930 150,568 -0.29(-9.01%)
Sep 23, 2008 3.150 3.220 3.060 3.220 122,533 +0.02(+0.63%)
Sep 22, 2008 3.150 3.250 3.030 3.200 180,267 +0.02(+0.63%)
Sep 19, 2008 3.280 3.300 2.890 3.180 1,149,899 +0.05(+1.60%)
Sep 18, 2008 2.740 3.140 2.540 3.130 504,324 +0.45(+16.79%)
Sep 17, 2008 2.970 2.980 2.680 2.680 185,453 -0.29(-9.76%)
Sep 16, 2008 2.660 3.010 2.660 2.970 232,508 +0.28(+10.41%)
Sep 15, 2008 2.750 3.040 2.650 2.690 195,913 -0.21(-7.24%)
Sep 12, 2008 2.740 2.900 2.740 2.900 88,668 +0.15(+5.45%)
Sep 11, 2008 2.760 2.880 2.630 2.750 157,738 -0.06(-2.14%)
Sep 10, 2008 2.680 2.860 2.620 2.810 194,173 +0.20(+7.66%)
Sep 09, 2008 2.690 2.850 2.610 2.610 331,282 -0.09(-3.33%)
Sep 08, 2008 2.800 2.870 2.590 2.700 188,611 -0.04(-1.46%)
Sep 05, 2008 2.750 2.760 2.700 2.740 166,235 -0.03(-1.08%)
Sep 04, 2008 3.000 3.000 2.750 2.770 198,031 -0.25(-8.28%)
Sep 03, 2008 3.060 3.070 2.970 3.020 96,966 -0.04(-1.31%)
Sep 02, 2008 3.070 3.100 2.950 3.060 98,166 +0.08(+2.68%)
Aug 29, 2008 3.220 3.220 2.970 2.980 222,477 -0.22(-6.88%)
Aug 28, 2008 3.300 3.350 3.150 3.200 218,861 -0.10(-3.03%)
Aug 27, 2008 3.300 3.350 3.140 3.300 184,271 +0.00(+0.00%)
Aug 26, 2008 3.200 3.300 3.130 3.300 90,217 +0.07(+2.17%)
Aug 25, 2008 3.300 3.300 3.170 3.230 150,747 -0.09(-2.71%)
Aug 22, 2008 3.250 3.340 3.160 3.320 139,451 +0.08(+2.47%)
Aug 21, 2008 3.190 3.270 3.140 3.240 52,499 +0.01(+0.31%)
Aug 20, 2008 3.310 3.310 3.150 3.230 71,725 -0.06(-1.82%)
Aug 19, 2008 3.320 3.410 3.250 3.290 100,667 -0.09(-2.66%)
Aug 18, 2008 3.350 3.430 3.240 3.380 126,885 +0.04(+1.20%)
Aug 15, 2008 3.450 3.450 3.250 3.340 198,782 -0.11(-3.19%)
Aug 14, 2008 3.380 3.450 3.290 3.450 180,403 +0.00(+0.00%)
Aug 13, 2008 3.390 3.450 3.300 3.450 201,979 +0.07(+2.07%)
Aug 12, 2008 3.440 3.440 3.240 3.380 186,740 -0.06(-1.74%)
Aug 11, 2008 3.220 3.450 3.010 3.440 301,008 +0.23(+7.17%)
Aug 08, 2008 2.970 3.220 2.950 3.210 299,514 +0.24(+8.08%)
Aug 07, 2008 3.060 3.060 2.880 2.970 143,663 -0.12(-3.88%)
Aug 06, 2008 3.100 3.120 3.010 3.090 201,562 -0.02(-0.64%)
Aug 05, 2008 3.080 3.120 2.940 3.110 328,132 +0.07(+2.30%)
Aug 04, 2008 3.020 3.080 2.920 3.040 143,544 +0.01(+0.33%)
Aug 01, 2008 3.110 3.230 2.810 3.030 254,341 -0.20(-6.19%)
Jul 31, 2008 3.130 3.250 3.080 3.230 216,302 +0.01(+0.31%)
Jul 30, 2008 3.170 3.310 3.110 3.220 217,393 +0.12(+3.87%)
Jul 29, 2008 3.100 3.330 2.960 3.100 370,417 +0.11(+3.68%)
Jul 28, 2008 2.980 3.000 2.950 2.990 124,027 +0.00(+0.00%)
Jul 25, 2008 2.850 3.000 2.710 2.990 172,843 +0.17(+6.03%)
Jul 24, 2008 2.840 2.880 2.630 2.820 194,025 +0.00(+0.00%)
Jul 23, 2008 2.710 2.900 2.710 2.820 138,911 +0.11(+4.06%)
Jul 22, 2008 2.640 2.710 2.480 2.710 1,096,367 +0.07(+2.65%)
Jul 21, 2008 2.620 2.660 2.600 2.640 65,087 +0.03(+1.15%)
Jul 18, 2008 2.580 2.710 2.580 2.610 162,929 -0.04(-1.51%)
Jul 17, 2008 2.700 2.740 2.470 2.650 185,680 -0.06(-2.21%)
Jul 16, 2008 2.500 2.780 2.430 2.710 268,029 +0.24(+9.72%)
Jul 15, 2008 2.460 2.560 2.350 2.470 246,772 -0.05(-1.98%)
Jul 14, 2008 2.820 2.820 2.300 2.520 248,723 -0.29(-10.32%)
Jul 11, 2008 2.540 2.810 2.460 2.810 242,596 +0.24(+9.34%)
Jul 10, 2008 2.500 2.580 2.490 2.570 78,006 +0.06(+2.39%)
Jul 09, 2008 2.690 2.690 2.460 2.510 134,624 -0.17(-6.34%)
Jul 08, 2008 2.460 2.710 2.370 2.680 255,863 +0.23(+9.39%)
Jul 07, 2008 2.610 2.660 2.440 2.450 274,264 -0.18(-6.84%)
Jul 04, 2008 2.670 2.720 2.610 2.630 101,107 +0.00(+0.00%)
Jul 03, 2008 2.670 2.720 2.610 2.630 101,107 -0.07(-2.59%)
Jul 02, 2008 2.750 2.780 2.680 2.700 242,148 -0.05(-1.82%)
Jul 01, 2008 2.830 2.870 2.750 2.750 214,133 -0.12(-4.18%)
Jun 30, 2008 2.850 3.070 2.830 2.870 187,603 +0.00(+0.00%)
Jun 27, 2008 2.990 2.990 2.800 2.870 7,151,825 -0.11(-3.69%)
Jun 26, 2008 3.030 3.040 2.900 2.980 234,407 -0.07(-2.30%)
Jun 25, 2008 3.050 3.130 3.030 3.050 124,691 -0.01(-0.33%)
Jun 24, 2008 3.080 3.080 2.940 3.060 140,752 +0.00(+0.00%)
Jun 23, 2008 3.190 3.190 3.010 3.060 117,197 -0.06(-1.92%)
Jun 20, 2008 3.220 3.260 3.040 3.120 299,187 -0.08(-2.50%)
Jun 19, 2008 3.260 3.260 3.150 3.200 119,429 -0.06(-1.84%)
Jun 18, 2008 3.250 3.300 3.170 3.260 147,425 +0.05(+1.56%)
Jun 17, 2008 3.200 3.240 3.132 3.210 168,111 +0.06(+1.90%)
Jun 16, 2008 2.980 3.150 2.980 3.150 131,891 +0.13(+4.30%)
Jun 13, 2008 3.020 3.090 2.960 3.020 64,533 +0.01(+0.33%)
Jun 12, 2008 2.950 3.020 2.920 3.010 92,978 +0.08(+2.73%)
Jun 11, 2008 2.970 2.980 2.910 2.930 99,262 -0.03(-1.01%)
Jun 10, 2008 2.960 3.000 2.910 2.960 81,981 -0.03(-1.00%)
Jun 09, 2008 3.080 3.080 2.984 2.990 74,319 -0.11(-3.55%)
Jun 06, 2008 3.090 3.100 3.040 3.100 57,300 -0.03(-0.96%)
Jun 05, 2008 3.040 3.170 2.980 3.130 100,822 +0.08(+2.62%)
Jun 04, 2008 2.960 3.070 2.960 3.050 80,301 +0.06(+2.01%)
Jun 03, 2008 2.930 3.050 2.920 2.990 88,466 +0.04(+1.36%)
Jun 02, 2008 3.000 3.040 2.950 2.950 74,227 -0.08(-2.64%)
May 30, 2008 3.045 3.045 2.970 3.030 96,028 +0.03(+1.00%)
May 29, 2008 2.890 3.050 2.890 3.000 160,487 +0.07(+2.39%)
May 28, 2008 2.930 2.960 2.870 2.930 74,513 +0.01(+0.34%)
May 27, 2008 2.850 2.950 2.840 2.920 72,962 +0.08(+2.82%)
May 26, 2008 2.920 2.920 2.800 2.840 101,333 +0.00(+0.00%)
May 23, 2008 2.920 2.920 2.800 2.840 101,333 -0.07(-2.41%)
May 22, 2008 2.850 2.960 2.850 2.910 176,021 +0.05(+1.75%)
May 21, 2008 2.920 2.930 2.860 2.860 138,591 -0.03(-1.04%)
May 20, 2008 2.880 2.950 2.830 2.890 84,355 -0.01(-0.34%)
May 19, 2008 2.900 2.980 2.890 2.900 119,868 -0.04(-1.36%)
May 16, 2008 2.970 2.970 2.830 2.940 214,181 -0.05(-1.67%)
May 15, 2008 3.080 3.080 2.940 2.990 113,698 -0.06(-1.97%)
May 14, 2008 3.090 3.130 3.010 3.050 106,950 -0.06(-1.93%)
May 13, 2008 3.160 3.160 3.020 3.110 134,814 -0.02(-0.64%)
May 12, 2008 3.100 3.230 3.100 3.130 79,700 +0.04(+1.29%)
May 09, 2008 3.030 3.180 2.900 3.090 111,844 +0.00(+0.00%)
May 08, 2008 3.250 3.250 3.070 3.090 118,024 -0.13(-4.04%)
May 07, 2008 3.300 3.300 3.170 3.220 225,889 +0.13(+4.21%)
May 06, 2008 3.200 3.220 3.080 3.090 127,152 -0.15(-4.63%)
May 05, 2008 3.190 3.270 3.080 3.240 200,918 +0.09(+2.86%)
May 02, 2008 3.020 3.180 3.000 3.150 190,840 +0.15(+5.00%)
May 01, 2008 3.030 3.050 2.970 3.000 98,036 +0.02(+0.67%)
Apr 30, 2008 2.900 3.030 2.870 2.980 108,080 +0.07(+2.41%)
Apr 29, 2008 2.880 2.940 2.810 2.910 59,759 -0.01(-0.34%)
Apr 28, 2008 2.920 2.920 2.870 2.920 45,236 -0.02(-0.68%)
Apr 25, 2008 2.900 2.950 2.800 2.940 55,652 +0.07(+2.44%)
Apr 24, 2008 2.800 2.940 2.800 2.870 98,328 +0.09(+3.24%)
Apr 23, 2008 2.660 2.840 2.660 2.780 105,158 +0.16(+6.11%)
Apr 22, 2008 2.660 2.850 2.620 2.620 149,819 -0.01(-0.38%)
Apr 21, 2008 2.660 2.690 2.630 2.630 42,524 -0.07(-2.59%)
Apr 18, 2008 2.700 2.720 2.610 2.700 69,421 +0.04(+1.50%)
Apr 17, 2008 2.610 2.660 2.530 2.660 63,086 +0.07(+2.70%)
Apr 16, 2008 2.580 2.660 2.510 2.590 78,557 +0.02(+0.78%)
Apr 15, 2008 2.590 2.650 2.560 2.570 51,117 -0.04(-1.53%)
Apr 14, 2008 2.600 2.620 2.510 2.610 76,854 +0.04(+1.56%)
Apr 11, 2008 2.630 2.630 2.550 2.570 74,705 -0.13(-4.81%)
Apr 10, 2008 2.580 2.700 2.470 2.700 195,654 +0.13(+5.06%)
Apr 09, 2008 2.650 2.660 2.520 2.570 101,294 -0.09(-3.38%)
Apr 08, 2008 2.640 2.660 2.500 2.660 127,819 +0.03(+1.14%)
Apr 07, 2008 2.700 2.720 2.590 2.630 100,876 -0.10(-3.66%)
Apr 04, 2008 2.740 2.750 2.580 2.730 53,819 -0.02(-0.73%)
Apr 03, 2008 2.750 2.750 2.670 2.750 76,924 +0.00(+0.00%)
Apr 02, 2008 2.700 2.750 2.630 2.750 174,228 +0.08(+3.00%)
Apr 01, 2008 2.680 2.780 2.650 2.670 167,858 +0.01(+0.38%)
Mar 31, 2008 2.770 2.790 2.610 2.660 231,375 -0.07(-2.56%)
Mar 28, 2008 2.250 3.000 2.250 2.730 897,119 +0.53(+24.09%)
Mar 27, 2008 2.280 2.290 2.200 2.200 171,855 -0.04(-1.79%)
Mar 26, 2008 2.199 2.240 2.130 2.240 210,077 +0.04(+1.82%)
Mar 25, 2008 2.260 2.280 2.200 2.200 96,000 -0.05(-2.22%)
Mar 24, 2008 2.210 2.340 2.200 2.250 181,110 +0.02(+0.90%)
Mar 21, 2008 1.900 2.340 1.900 2.230 205,704 +0.00(+0.00%)
Mar 20, 2008 1.900 2.340 1.900 2.230 205,704 +0.11(+5.19%)
Mar 19, 2008 2.300 2.300 2.100 2.120 185,329 -0.20(-8.62%)
Mar 18, 2008 2.200 2.320 2.170 2.320 282,251 +0.35(+17.77%)
Mar 17, 2008 2.000 2.060 1.900 1.970 226,184 -0.06(-2.96%)
Mar 14, 2008 2.250 2.300 2.010 2.030 342,845 -0.02(-0.98%)
Mar 13, 2008 2.010 2.110 2.000 2.050 266,006 +0.05(+2.50%)
Mar 12, 2008 2.020 2.130 2.000 2.000 264,987 -0.01(-0.50%)
Mar 11, 2008 2.070 2.180 2.010 2.010 305,980 -0.08(-3.83%)
Mar 10, 2008 2.310 2.350 2.030 2.090 407,986 -0.24(-10.30%)
Mar 07, 2008 2.480 2.480 2.290 2.330 178,726 -0.16(-6.43%)
Mar 06, 2008 2.500 2.500 2.340 2.490 316,756 -0.01(-0.40%)
Mar 05, 2008 2.620 2.620 2.450 2.500 199,156 -0.14(-5.30%)
Mar 04, 2008 2.600 2.650 2.500 2.640 385,324 +0.02(+0.96%)
Mar 03, 2008 2.710 2.780 2.615 2.615 142,248 -0.10(-3.86%)
Feb 29, 2008 2.810 2.860 2.710 2.720 73,529 -0.10(-3.55%)
Feb 28, 2008 2.920 2.920 2.810 2.820 76,780 -0.08(-2.76%)
Feb 27, 2008 2.810 2.940 2.810 2.900 49,577 +0.02(+0.69%)
Feb 26, 2008 2.850 2.950 2.800 2.880 119,632 +0.05(+1.77%)
Feb 25, 2008 2.740 2.900 2.720 2.830 120,667 +0.09(+3.28%)
Feb 22, 2008 2.880 2.880 2.720 2.740 93,962 -0.14(-4.86%)
Feb 21, 2008 2.900 2.950 2.820 2.880 88,761 -0.02(-0.69%)
Feb 20, 2008 2.840 2.900 2.800 2.900 63,495 +0.03(+1.05%)
Feb 19, 2008 2.890 2.930 2.830 2.870 92,114 +0.03(+1.06%)
Feb 18, 2008 2.870 2.940 2.830 2.840 86,245 +0.00(+0.00%)
Feb 15, 2008 2.870 2.940 2.830 2.840 86,245 -0.04(-1.39%)
Feb 14, 2008 2.920 3.030 2.840 2.880 104,894 -0.06(-2.04%)
Feb 13, 2008 2.860 2.970 2.860 2.940 125,325 +0.09(+3.16%)
Feb 12, 2008 2.900 2.970 2.810 2.850 137,806 -0.07(-2.40%)
Feb 11, 2008 2.890 3.030 2.890 2.920 68,507 +0.05(+1.74%)
Feb 08, 2008 2.980 3.030 2.860 2.870 118,632 -0.13(-4.33%)
Feb 07, 2008 2.990 3.070 2.860 3.000 115,716 +0.01(+0.33%)
Feb 06, 2008 3.180 3.180 2.990 2.990 70,842 -0.20(-6.27%)
Feb 05, 2008 3.290 3.370 3.140 3.190 52,651 -0.17(-5.06%)
Feb 04, 2008 3.320 3.420 3.320 3.360 146,661 +0.01(+0.30%)
Feb 01, 2008 3.400 3.400 3.200 3.350 105,924 -0.02(-0.59%)
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%)
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.