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

Mind C.T.I. Ltd (NQ: MNDO )

1.900 +0.050 (+2.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 29, 2004 0.4511 0.4738 0.4511 0.4625 269,900 -0.01(-1.10%)
Oct 28, 2004 0.4645 0.4820 0.4635 0.4676 400,967 -0.01(-1.30%)
Oct 27, 2004 0.4635 0.4841 0.4532 0.4738 2,116,487 -0.01(-1.71%)
Oct 26, 2004 0.4996 0.4996 0.4717 0.4820 2,399,008 +0.01(+1.74%)
Oct 25, 2004 0.4728 0.4841 0.4614 0.4738 419,413 +0.01(+2.68%)
Oct 22, 2004 0.4635 0.4635 0.4542 0.4614 374,754 -0.00(-0.18%)
Oct 21, 2004 0.4532 0.4635 0.4532 0.4623 116,503 +0.01(+1.31%)
Oct 20, 2004 0.4542 0.4625 0.4542 0.4563 162,134 +0.00(+0.91%)
Oct 19, 2004 0.4501 0.4635 0.4501 0.4522 197,085 -0.01(-1.35%)
Oct 18, 2004 0.4542 0.4604 0.4511 0.4584 149,513 -0.00(-0.22%)
Oct 15, 2004 0.4585 0.4635 0.4532 0.4594 261,162 -0.00(-0.89%)
Oct 14, 2004 0.4542 0.4687 0.4542 0.4635 117,474 -0.01(-1.10%)
Oct 13, 2004 0.4656 0.4820 0.4656 0.4687 71,844 -0.02(-3.19%)
Oct 12, 2004 0.4491 0.4841 0.4491 0.4841 519,413 +0.02(+5.38%)
Oct 11, 2004 0.4553 0.4687 0.4553 0.4594 193,202 +0.00(+0.68%)
Oct 08, 2004 0.4645 0.4656 0.4542 0.4563 107,766 -0.01(-1.34%)
Oct 07, 2004 0.4645 0.4645 0.4501 0.4625 290,288 +0.00(+0.00%)
Oct 06, 2004 0.4635 0.4666 0.4532 0.4625 205,823 -0.01(-1.10%)
Oct 05, 2004 0.4728 0.4800 0.4553 0.4676 279,609 +0.00(+0.22%)
Oct 04, 2004 0.4697 0.4717 0.4635 0.4666 303,880 +0.00(+0.67%)
Oct 01, 2004 0.4584 0.4666 0.4584 0.4635 266,017 +0.00(+0.45%)
Sep 30, 2004 0.4573 0.4676 0.4275 0.4614 569,898 -0.02(-3.66%)
Sep 29, 2004 0.4872 0.4872 0.4614 0.4790 115,533 +0.01(+2.20%)
Sep 28, 2004 0.4851 0.4851 0.4584 0.4687 214,561 -0.01(-1.94%)
Sep 27, 2004 0.4882 0.4882 0.4728 0.4779 217,473 -0.00(-0.22%)
Sep 24, 2004 0.4923 0.4923 0.4790 0.4790 340,773 -0.01(-1.90%)
Sep 23, 2004 0.4748 0.4882 0.4748 0.4882 284,463 +0.01(+1.94%)
Sep 22, 2004 0.4882 0.4882 0.4584 0.4790 717,469 -0.01(-1.90%)
Sep 21, 2004 0.4851 0.4882 0.4769 0.4882 380,579 +0.00(+0.21%)
Sep 20, 2004 0.4872 0.4893 0.4841 0.4872 191,260 -0.01(-1.46%)
Sep 17, 2004 0.4831 0.4944 0.4759 0.4944 433,976 +0.01(+1.48%)
Sep 16, 2004 0.4831 0.4944 0.4831 0.4872 433,006 +0.01(+1.07%)
Sep 15, 2004 0.4841 0.4841 0.4820 0.4820 176,697 -0.00(-0.43%)
Sep 14, 2004 0.4800 0.4841 0.4790 0.4841 116,503 +0.01(+1.08%)
Sep 13, 2004 0.4800 0.4862 0.4738 0.4790 435,918 -0.00(-0.21%)
Sep 10, 2004 0.4748 0.4841 0.4542 0.4800 378,637 +0.02(+3.33%)
Sep 09, 2004 0.4769 0.4769 0.4511 0.4645 312,618 -0.00(-0.88%)
Sep 08, 2004 0.4604 0.4689 0.4604 0.4687 187,377 +0.00(+0.53%)
Sep 07, 2004 0.4584 0.4790 0.4542 0.4662 387,375 -0.00(-0.53%)
Sep 03, 2004 0.4625 0.4738 0.4614 0.4687 499,995 +0.01(+1.79%)
Sep 02, 2004 0.4676 0.4738 0.4594 0.4604 482,520 -0.01(-2.40%)
Sep 01, 2004 0.4645 0.4820 0.4584 0.4717 836,886 -0.00(-0.65%)
Aug 31, 2004 0.4666 0.4790 0.4656 0.4748 933,001 +0.01(+1.10%)
Aug 30, 2004 0.4707 0.4758 0.4666 0.4697 627,179 -0.01(-1.72%)
Aug 27, 2004 0.4738 0.4790 0.4635 0.4779 443,685 +0.01(+1.53%)
Aug 26, 2004 0.4697 0.4738 0.4676 0.4707 323,298 +0.00(+0.88%)
Aug 25, 2004 0.4470 0.4738 0.4326 0.4666 1,123,291 +0.02(+5.59%)
Aug 24, 2004 0.4336 0.4532 0.4336 0.4419 155,338 +0.00(+0.94%)
Aug 23, 2004 0.4501 0.4532 0.4367 0.4378 341,142 -0.01(-1.62%)
Aug 20, 2004 0.4305 0.4511 0.4244 0.4450 529,121 +0.02(+4.10%)
Aug 19, 2004 0.4197 0.4305 0.4161 0.4275 266,017 +0.01(+2.98%)
Aug 18, 2004 0.4161 0.4161 0.4058 0.4151 261,648 +0.01(+1.26%)
Aug 17, 2004 0.4223 0.4223 0.4038 0.4099 642,713 +0.00(+0.51%)
Aug 16, 2004 0.4202 0.4378 0.4007 0.4079 2,197,068 +0.01(+2.59%)
Aug 13, 2004 0.4244 0.4244 0.3914 0.3976 457,277 -0.02(-4.22%)
Aug 12, 2004 0.4120 0.4254 0.4120 0.4151 299,997 -0.00(-0.74%)
Aug 11, 2004 0.4182 0.4209 0.4120 0.4182 260,191 -0.01(-2.40%)
Aug 10, 2004 0.4254 0.4378 0.4151 0.4285 329,123 +0.01(+1.22%)
Aug 09, 2004 0.4429 0.4429 0.4223 0.4233 531,199 +0.00(+0.74%)
Aug 06, 2004 0.4244 0.4336 0.4151 0.4202 281,551 -0.01(-2.39%)
Aug 05, 2004 0.4326 0.4378 0.4202 0.4305 428,151 +0.01(+1.46%)
Aug 04, 2004 0.4470 0.4470 0.4244 0.4244 338,832 -0.01(-3.29%)
Aug 03, 2004 0.4542 0.4542 0.4378 0.4388 563,102 -0.01(-2.29%)
Aug 02, 2004 0.4378 0.4563 0.4326 0.4491 660,188 +0.01(+3.32%)
Jul 30, 2004 0.3986 0.4429 0.3986 0.4347 406,792 +0.03(+6.84%)
Jul 29, 2004 0.4275 0.4285 0.3760 0.4069 1,271,833 -0.01(-1.52%)
Jul 28, 2004 0.4429 0.4460 0.4017 0.4131 1,834,935 -0.03(-7.58%)
Jul 27, 2004 0.4563 0.4563 0.4357 0.4470 479,607 +0.00(+0.00%)
Jul 26, 2004 0.4697 0.4697 0.4419 0.4470 590,286 -0.03(-5.65%)
Jul 23, 2004 0.4707 0.4738 0.4687 0.4738 362,132 -0.00(-0.22%)
Jul 22, 2004 0.4748 0.4748 0.4604 0.4748 615,528 -0.01(-1.28%)
Jul 21, 2004 0.4841 0.4841 0.4738 0.4810 790,284 -0.00(-0.21%)
Jul 20, 2004 0.4748 0.4882 0.4553 0.4820 1,309,697 +0.02(+5.17%)
Jul 19, 2004 0.4481 0.4687 0.4481 0.4584 837,857 +0.02(+4.95%)
Jul 16, 2004 0.4316 0.4470 0.4316 0.4367 407,763 +0.01(+1.44%)
Jul 15, 2004 0.4573 0.4635 0.4275 0.4305 707,761 -0.02(-4.35%)
Jul 14, 2004 0.4501 0.4625 0.4451 0.4501 414,559 -0.00(-0.23%)
Jul 13, 2004 0.4779 0.4841 0.4460 0.4511 800,964 -0.03(-6.01%)
Jul 12, 2004 0.4841 0.4862 0.4728 0.4800 422,326 -0.01(-1.06%)
Jul 09, 2004 0.4666 0.4882 0.4666 0.4851 392,229 +0.01(+3.06%)
Jul 08, 2004 0.4965 0.5078 0.4656 0.4707 771,838 -0.03(-5.77%)
Jul 07, 2004 0.4779 0.5099 0.4728 0.4996 5,119,374 +0.03(+5.66%)
Jul 06, 2004 0.4738 0.4800 0.4635 0.4728 458,248 +0.01(+1.10%)
Jul 02, 2004 0.4790 0.4831 0.4676 0.4676 261,162 -0.01(-1.52%)
Jul 01, 2004 0.4738 0.4790 0.4604 0.4748 620,383 -0.01(-1.50%)
Jun 30, 2004 0.4553 0.4820 0.4491 0.4820 354,365 +0.02(+4.46%)
Jun 29, 2004 0.4542 0.4697 0.4542 0.4614 239,803 +0.01(+1.59%)
Jun 28, 2004 0.4604 0.4697 0.4460 0.4542 506,791 -0.00(-0.90%)
Jun 25, 2004 0.4532 0.4614 0.4481 0.4584 349,511 +0.00(+0.91%)
Jun 24, 2004 0.4635 0.4635 0.4532 0.4542 235,920 -0.01(-1.56%)
Jun 23, 2004 0.4635 0.4666 0.4553 0.4614 348,540 -0.00(-0.22%)
Jun 22, 2004 0.4563 0.4656 0.4563 0.4625 299,997 +0.00(+0.22%)
Jun 21, 2004 0.4635 0.4635 0.4573 0.4614 848,536 +0.00(+0.00%)
Jun 18, 2004 0.4501 0.4635 0.4491 0.4614 239,803 +0.01(+1.82%)
Jun 17, 2004 0.4573 0.4635 0.4470 0.4532 323,298 -0.00(-0.45%)
Jun 16, 2004 0.4635 0.4635 0.4522 0.4553 317,473 +0.00(+0.45%)
Jun 15, 2004 0.4584 0.4779 0.4532 0.4532 177,668 -0.01(-1.12%)
Jun 14, 2004 0.4563 0.4635 0.4532 0.4584 489,316 +0.00(+0.00%)
Jun 10, 2004 0.4738 0.4738 0.4532 0.4584 467,957 -0.01(-3.05%)
Jun 09, 2004 0.4687 0.4728 0.4604 0.4728 221,357 +0.01(+1.10%)
Jun 08, 2004 0.4635 0.4728 0.4625 0.4676 184,464 -0.00(-0.22%)
Jun 07, 2004 0.4738 0.4965 0.4635 0.4687 1,211,640 -0.02(-4.01%)
Jun 04, 2004 0.4882 0.4893 0.4635 0.4882 360,191 +0.01(+1.50%)
Jun 03, 2004 0.4841 0.4944 0.4666 0.4810 230,095 -0.01(-2.30%)
Jun 02, 2004 0.4893 0.4934 0.4738 0.4923 983,486 +0.01(+1.92%)
Jun 01, 2004 0.4748 0.5016 0.4687 0.4831 395,142 -0.01(-1.88%)
May 28, 2004 0.4676 0.4965 0.4676 0.4923 413,588 +0.02(+4.60%)
May 27, 2004 0.4676 0.4790 0.4553 0.4707 310,676 -0.00(-0.44%)
May 26, 2004 0.4769 0.4769 0.4450 0.4728 478,636 +0.01(+1.55%)
May 25, 2004 0.4810 0.4810 0.4460 0.4656 514,558 +0.00(+0.67%)
May 24, 2004 0.4707 0.4837 0.4511 0.4625 318,443 -0.01(-1.75%)
May 21, 2004 0.4614 0.4748 0.4614 0.4707 182,522 +0.01(+1.78%)
May 20, 2004 0.4738 0.4820 0.4604 0.4625 176,697 -0.02(-4.06%)
May 19, 2004 0.4769 0.5016 0.4666 0.4820 712,615 +0.02(+3.56%)
May 18, 2004 0.4481 0.4655 0.4481 0.4655 666,013 +0.02(+4.12%)
May 17, 2004 0.4666 0.4728 0.4378 0.4470 664,072 -0.03(-5.45%)
May 14, 2004 0.4707 0.4944 0.4687 0.4728 521,354 -0.00(-0.65%)
May 13, 2004 0.5006 0.5047 0.4738 0.4759 584,461 -0.02(-3.75%)
May 12, 2004 0.4985 0.5037 0.4738 0.4944 346,599 -0.00(-0.83%)
May 11, 2004 0.5202 0.5202 0.4893 0.4985 398,054 +0.00(+0.41%)
May 10, 2004 0.5016 0.5068 0.4769 0.4965 1,285,426 -0.03(-6.04%)
May 07, 2004 0.5274 0.5346 0.5149 0.5284 368,928 +0.01(+1.79%)
May 06, 2004 0.5356 0.5356 0.5088 0.5191 958,244 +0.01(+1.02%)
May 05, 2004 0.5222 0.5222 0.5037 0.5139 554,364 +0.01(+1.40%)
May 04, 2004 0.4913 0.5129 0.4913 0.5068 977,661 +0.02(+3.58%)
May 03, 2004 0.4800 0.5078 0.4800 0.4893 1,570,860 +0.03(+5.56%)
Apr 30, 2004 0.5140 0.5140 0.4635 0.4635 584,461 -0.01(-2.60%)
Apr 29, 2004 0.4841 0.4985 0.4738 0.4759 911,642 -0.02(-3.35%)
Apr 28, 2004 0.5253 0.5263 0.4841 0.4923 1,378,629 -0.04(-7.54%)
Apr 27, 2004 0.5408 0.5459 0.5305 0.5325 876,691 -0.01(-1.34%)
Apr 26, 2004 0.5274 0.5408 0.5274 0.5397 817,468 +0.00(+0.38%)
Apr 23, 2004 0.5459 0.5490 0.5253 0.5377 903,875 -0.00(-0.38%)
Apr 22, 2004 0.5356 0.5459 0.5274 0.5397 930,089 +0.00(+0.19%)
Apr 21, 2004 0.5387 0.5480 0.5202 0.5387 1,168,922 +0.00(+0.58%)
Apr 20, 2004 0.5583 0.5820 0.5253 0.5356 4,355,303 -0.02(-2.80%)
Apr 19, 2004 0.5202 0.5552 0.5202 0.5511 1,936,876 +0.04(+7.00%)
Apr 16, 2004 0.5315 0.5356 0.5047 0.5150 1,027,175 -0.01(-2.32%)
Apr 15, 2004 0.5315 0.5377 0.5181 0.5273 853,390 +0.00(+0.18%)
Apr 14, 2004 0.5150 0.5356 0.5109 0.5263 1,753,383 +0.01(+2.20%)
Apr 13, 2004 0.5129 0.5150 0.4893 0.5150 2,413,571 +0.01(+1.83%)
Apr 12, 2004 0.4996 0.5150 0.4944 0.5057 2,279,592 +0.01(+1.87%)
Apr 08, 2004 0.5181 0.5243 0.4831 0.4965 3,642,687 -0.01(-1.03%)
Apr 07, 2004 0.5119 0.5150 0.4954 0.5016 3,248,516 +0.02(+3.18%)
Apr 06, 2004 0.4975 0.5068 0.4769 0.4862 2,326,194 +0.01(+1.51%)
Apr 05, 2004 0.4738 0.4944 0.4707 0.4790 2,174,738 +0.02(+3.33%)
Apr 02, 2004 0.4584 0.4738 0.4553 0.4635 2,097,069 +0.02(+3.69%)
Apr 01, 2004 0.4542 0.4553 0.4378 0.4470 1,424,259 +0.01(+1.17%)
Mar 31, 2004 0.4439 0.4522 0.4388 0.4419 2,288,330 +0.00(+0.94%)
Mar 30, 2004 0.4429 0.4542 0.4378 0.4378 3,788,317 +0.00(+0.95%)
Mar 29, 2004 0.4254 0.4511 0.4223 0.4336 3,614,532 +0.03(+6.31%)
Mar 26, 2004 0.4223 0.4223 0.4079 0.4079 1,965,031 -0.01(-1.98%)
Mar 25, 2004 0.4202 0.4305 0.4038 0.4161 3,339,777 +0.00(+1.00%)
Mar 24, 2004 0.4501 0.4501 0.4017 0.4120 3,630,066 -0.02(-4.99%)
Mar 23, 2004 0.4656 0.4687 0.4326 0.4336 2,143,671 -0.02(-3.66%)
Mar 22, 2004 0.4820 0.4851 0.4391 0.4501 1,373,774 -0.04(-7.22%)
Mar 19, 2004 0.4893 0.4934 0.4645 0.4851 464,073 -0.00(-0.84%)
Mar 18, 2004 0.4841 0.4903 0.4748 0.4893 928,147 +0.01(+2.81%)
Mar 17, 2004 0.4687 0.4790 0.4573 0.4759 640,771 +0.02(+4.05%)
Mar 16, 2004 0.4826 0.4893 0.4378 0.4573 2,550,463 -0.01(-2.63%)
Mar 15, 2004 0.4820 0.4934 0.4656 0.4697 699,994 -0.00(-0.87%)
Mar 12, 2004 0.4614 0.4759 0.4614 0.4738 691,256 +0.01(+2.68%)
Mar 11, 2004 0.4645 0.4769 0.4604 0.4614 2,557,260 +0.01(+1.59%)
Mar 10, 2004 0.5026 0.5047 0.4532 0.4542 4,384,429 -0.05(-10.00%)
Mar 09, 2004 0.5150 0.5170 0.5006 0.5047 771,838 -0.01(-1.80%)
Mar 08, 2004 0.5418 0.5418 0.5078 0.5140 948,535 -0.01(-2.73%)
Mar 05, 2004 0.5099 0.5335 0.5006 0.5284 820,381 +0.01(+1.58%)
Mar 04, 2004 0.5253 0.5335 0.5150 0.5202 2,106,778 +0.00(+0.40%)
Mar 03, 2004 0.5150 0.5408 0.5109 0.5181 2,855,315 +0.00(+0.80%)
Mar 02, 2004 0.5124 0.5150 0.4820 0.5140 2,709,685 -0.00(-0.20%)
Mar 01, 2004 0.5202 0.5253 0.5074 0.5150 2,699,006 -0.01(-1.38%)
Feb 27, 2004 0.5253 0.5253 0.5099 0.5222 1,610,666 -0.00(-0.59%)
Feb 26, 2004 0.5253 0.5511 0.5037 0.5253 800,964 -0.00(-0.39%)
Feb 25, 2004 0.5253 0.5356 0.5191 0.5274 872,808 +0.01(+1.59%)
Feb 24, 2004 0.5490 0.5490 0.5150 0.5191 1,224,261 -0.02(-4.00%)
Feb 23, 2004 0.5511 0.5634 0.5408 0.5408 1,340,765 +0.00(+0.57%)
Feb 20, 2004 0.5438 0.5541 0.5315 0.5377 4,127,149 -0.00(-0.57%)
Feb 19, 2004 0.5778 0.5923 0.5346 0.5408 2,800,947 -0.04(-7.24%)
Feb 18, 2004 0.6005 0.6077 0.5634 0.5830 3,950,452 -0.02(-4.07%)
Feb 17, 2004 0.6304 0.6314 0.6036 0.6077 2,291,242 +0.00(+0.02%)
Feb 13, 2004 0.6159 0.6221 0.5923 0.6076 2,226,194 -0.01(-2.16%)
Feb 12, 2004 0.6499 0.6942 0.6026 0.6210 6,469,848 -0.02(-3.54%)
Feb 11, 2004 0.5871 0.6438 0.5809 0.6438 12,428,050 +0.09(+15.74%)
Feb 10, 2004 0.5665 0.5665 0.5284 0.5562 1,180,572 +0.00(+0.75%)
Feb 09, 2004 0.5552 0.5655 0.5490 0.5521 1,561,151 +0.01(+1.52%)
Feb 06, 2004 0.5449 0.5490 0.5335 0.5438 1,087,369 +0.01(+2.52%)
Feb 05, 2004 0.5150 0.5428 0.5150 0.5305 1,306,785 +0.02(+3.62%)
Feb 04, 2004 0.5140 0.5202 0.5068 0.5119 3,202,885 +0.00(+0.81%)
Feb 03, 2004 0.5274 0.5356 0.4717 0.5078 4,128,120 -0.02(-3.90%)
Feb 02, 2004 0.5305 0.5552 0.5274 0.5284 1,325,231 -0.00(-0.19%)
Jan 30, 2004 0.5665 0.5665 0.5263 0.5294 1,086,398 -0.02(-3.20%)
Jan 29, 2004 0.5511 0.5789 0.5253 0.5469 1,266,979 -0.01(-2.03%)
Jan 28, 2004 0.5943 0.5943 0.5480 0.5583 1,135,912 -0.02(-3.90%)
Jan 27, 2004 0.5727 0.5974 0.5727 0.5809 852,420 -0.01(-1.40%)
Jan 26, 2004 0.5335 0.5995 0.5232 0.5892 3,138,808 +0.06(+11.74%)
Jan 23, 2004 0.5469 0.5655 0.5160 0.5273 3,391,233 -0.02(-4.14%)
Jan 22, 2004 0.5717 0.5820 0.5387 0.5500 3,090,265 -0.04(-6.48%)
Jan 21, 2004 0.5943 0.5995 0.5727 0.5881 2,532,988 -0.02(-3.87%)
Jan 20, 2004 0.6314 0.6396 0.6098 0.6118 2,532,988 +0.01(+1.19%)
Jan 16, 2004 0.5943 0.6293 0.5943 0.6046 5,134,908 +0.01(+1.21%)
Jan 15, 2004 0.5912 0.6067 0.5768 0.5974 2,261,718 +0.02(+2.65%)
Jan 14, 2004 0.5933 0.6067 0.5665 0.5820 6,338,121 +0.02(+3.10%)
Jan 13, 2004 0.5717 0.5820 0.5614 0.5644 3,982,490 +0.01(+1.11%)
Jan 12, 2004 0.5943 0.5974 0.5459 0.5583 9,048,826 -0.02(-4.07%)
Jan 09, 2004 0.5923 0.6026 0.5624 0.5820 4,028,587 -0.01(-1.57%)
Jan 08, 2004 0.6448 0.6448 0.5737 0.5912 3,497,883 -0.03(-4.97%)
Jan 07, 2004 0.6324 0.6386 0.6180 0.6221 1,415,725 -0.02(-2.58%)
Jan 06, 2004 0.6664 0.6726 0.5995 0.6386 4,635,883 -0.01(-2.05%)
Jan 05, 2004 0.6613 0.6716 0.6458 0.6520 2,867,937 +0.02(+3.43%)
Jan 02, 2004 0.6232 0.6489 0.6149 0.6304 1,239,795 +0.01(+2.00%)
Dec 31, 2003 0.6365 0.6520 0.6129 0.6180 2,483,474 +0.00(+0.33%)
Dec 30, 2003 0.6386 0.6592 0.6077 0.6159 3,771,647 -0.04(-5.68%)
Dec 29, 2003 0.6170 0.6571 0.6077 0.6530 11,480,175 +0.05(+7.46%)
Dec 26, 2003 0.5665 0.6098 0.5614 0.6077 3,508,650 +0.05(+9.46%)
Dec 24, 2003 0.5459 0.5717 0.5408 0.5552 1,346,862 +0.01(+0.94%)
Dec 23, 2003 0.5511 0.5562 0.5397 0.5500 1,431,201 +0.00(+0.00%)
Dec 22, 2003 0.5408 0.5562 0.5408 0.5500 1,499,676 +0.01(+1.52%)
Dec 19, 2003 0.5644 0.5644 0.5222 0.5418 1,896,149 -0.00(-0.75%)
Dec 18, 2003 0.5232 0.5459 0.5212 0.5459 1,923,119 +0.03(+6.00%)
Dec 17, 2003 0.5160 0.5335 0.4996 0.5150 2,906,936 +0.01(+1.21%)
Dec 16, 2003 0.5603 0.5665 0.4903 0.5088 7,012,241 -0.05(-8.35%)
Dec 15, 2003 0.5747 0.5768 0.5459 0.5552 19,536,272 +0.02(+3.65%)
Dec 12, 2003 0.5253 0.5511 0.4996 0.5356 8,842,750 +0.03(+6.12%)
Dec 11, 2003 0.5047 0.5047 0.5047 0.5047 1,538,754 +0.01(+2.08%)
Dec 10, 2003 0.5253 0.5253 0.4738 0.4944 1,718,102 -0.02(-4.00%)
Dec 09, 2003 0.5150 0.5449 0.4903 0.5150 4,180,304 +0.03(+5.26%)
Dec 08, 2003 0.5305 0.5335 0.4697 0.4893 3,709,793 -0.04(-8.30%)
Dec 05, 2003 0.5758 0.5459 0.5181 0.5335 2,354,941 -0.04(-7.33%)
Dec 04, 2003 0.5871 0.5995 0.5624 0.5758 3,242,234 -0.01(-1.41%)
Dec 03, 2003 0.5387 0.6314 0.5377 0.5840 11,340,613 +0.05(+9.25%)
Dec 02, 2003 0.5634 0.5634 0.5263 0.5346 4,852,415 -0.02(-2.99%)
Dec 01, 2003 0.4594 0.5665 0.4594 0.5511 14,710,138 +0.10(+21.04%)
Nov 28, 2003 0.4069 0.4553 0.4069 0.4553 1,483,288 +0.03(+7.28%)
Nov 26, 2003 0.3924 0.4326 0.3924 0.4244 859,157 +0.01(+2.74%)
Nov 25, 2003 0.4244 0.4295 0.3996 0.4130 934,603 -0.02(-3.86%)
Nov 24, 2003 0.4336 0.4450 0.4223 0.4296 536,548 +0.00(+0.26%)
Nov 21, 2003 0.4378 0.4469 0.4276 0.4285 277,667 -0.01(-2.12%)
Nov 20, 2003 0.4584 0.4676 0.4378 0.4378 862,322 -0.03(-6.80%)
Nov 19, 2003 0.4635 0.4790 0.4295 0.4697 839,060 +0.00(+0.24%)
Nov 18, 2003 0.4687 0.4769 0.4625 0.4686 1,624,054 +0.02(+3.39%)
Nov 17, 2003 0.4697 0.4697 0.4408 0.4532 1,180,232 +0.01(+2.33%)
Nov 14, 2003 0.4707 0.4707 0.4326 0.4429 777,177 -0.03(-5.49%)
Nov 13, 2003 0.4790 0.4923 0.4594 0.4687 654,198 -0.01(-1.09%)
Nov 12, 2003 0.4192 0.4748 0.4120 0.4738 2,584,706 +0.03(+7.48%)
Nov 11, 2003 0.4481 0.4532 0.4182 0.4408 1,000,544 -0.00(-0.47%)
Nov 10, 2003 0.3966 0.4532 0.3883 0.4429 3,822,996 +0.05(+11.69%)
Nov 07, 2003 0.3730 0.5150 0.3730 0.3966 656,110 +0.01(+1.32%)
Nov 06, 2003 0.4017 0.4017 0.3811 0.3914 234,124 -0.01(-2.31%)
Nov 05, 2003 0.3770 0.4120 0.3770 0.4007 747,459 +0.01(+2.37%)
Nov 04, 2003 0.4017 0.4017 0.3893 0.3914 229,046 -0.01(-1.55%)
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.