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

Deswell Inds Inc (NQ: DSWL )

2.495 +0.065 (+2.67%)
Streaming Delayed Price Updated: 9:48 AM EDT, Jun 26, 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 (%)
Feb 28, 2007 5.071 5.096 4.967 4.975 81,156 -0.00(-0.08%)
Feb 27, 2007 4.996 5.004 4.951 4.980 64,915 -0.10(-1.88%)
Feb 26, 2007 5.091 5.104 5.048 5.075 26,793 +0.01(+0.25%)
Feb 23, 2007 5.058 5.062 4.967 5.062 34,660 -0.07(-1.45%)
Feb 22, 2007 5.158 5.178 5.137 5.137 11,043 -0.03(-0.56%)
Feb 21, 2007 5.064 5.178 4.988 5.166 38,143 +0.04(+0.73%)
Feb 20, 2007 4.971 5.178 4.971 5.129 47,115 +0.06(+1.14%)
Feb 16, 2007 5.017 5.075 4.975 5.071 39,529 +0.05(+0.91%)
Feb 15, 2007 5.054 5.071 5.004 5.025 25,584 -0.04(-0.74%)
Feb 14, 2007 4.971 5.071 4.971 5.062 53,809 +0.10(+2.00%)
Feb 13, 2007 4.980 5.025 4.644 4.963 117,407 -0.02(-0.33%)
Feb 12, 2007 4.971 5.000 4.971 4.980 33,924 +0.05(+1.01%)
Feb 09, 2007 4.992 4.992 4.930 4.930 46,155 -0.05(-1.08%)
Feb 08, 2007 4.951 4.984 4.930 4.984 28,135 +0.02(+0.33%)
Feb 07, 2007 4.971 5.009 4.930 4.967 29,366 +0.00(+0.08%)
Feb 06, 2007 4.942 4.971 4.942 4.963 17,857 +0.00(+0.08%)
Feb 05, 2007 4.909 4.971 4.909 4.959 23,165 +0.03(+0.59%)
Feb 02, 2007 4.913 4.946 4.897 4.930 8,651 -0.02(-0.33%)
Feb 01, 2007 4.888 4.951 4.888 4.946 36,726 -0.00(-0.08%)
Jan 31, 2007 4.992 4.992 4.922 4.951 7,724 -0.02(-0.42%)
Jan 30, 2007 4.971 4.971 4.938 4.971 10,193 +0.00(+0.00%)
Jan 29, 2007 4.868 4.971 4.868 4.971 11,349 +0.07(+1.44%)
Jan 26, 2007 4.843 4.901 4.826 4.901 16,259 +0.06(+1.20%)
Jan 25, 2007 4.913 4.922 4.843 4.843 89,314 -0.09(-1.76%)
Jan 24, 2007 4.992 5.013 4.922 4.930 44,663 -0.00(-0.08%)
Jan 23, 2007 4.992 4.992 4.922 4.934 42,937 -0.07(-1.49%)
Jan 22, 2007 5.108 5.108 4.909 5.009 103,093 -0.05(-0.90%)
Jan 19, 2007 4.951 5.174 4.951 5.054 121,991 +0.12(+2.35%)
Jan 18, 2007 4.922 4.967 4.830 4.938 60,925 +0.02(+0.37%)
Jan 17, 2007 4.826 4.922 4.826 4.920 13,932 +0.03(+0.64%)
Jan 16, 2007 4.951 4.951 4.884 4.888 17,208 -0.04(-0.76%)
Jan 12, 2007 4.951 4.951 4.822 4.926 22,325 -0.02(-0.50%)
Jan 11, 2007 4.951 4.951 4.835 4.951 37,472 +0.01(+0.25%)
Jan 10, 2007 4.893 4.971 4.893 4.938 44,656 -0.02(-0.34%)
Jan 09, 2007 4.843 4.955 4.806 4.955 38,160 +0.10(+1.97%)
Jan 08, 2007 4.884 4.884 4.844 4.859 12,851 -0.02(-0.51%)
Jan 05, 2007 4.764 4.888 4.685 4.884 114,006 +0.10(+2.08%)
Jan 04, 2007 4.806 4.847 4.777 4.785 74,460 -0.01(-0.17%)
Jan 03, 2007 4.681 4.793 4.681 4.793 121,238 +0.07(+1.49%)
Dec 29, 2006 4.723 4.723 4.682 4.723 31,071 -0.01(-0.18%)
Dec 28, 2006 4.760 4.760 4.714 4.731 56,114 -0.03(-0.61%)
Dec 27, 2006 4.723 4.847 4.710 4.760 146,325 +0.04(+0.79%)
Dec 26, 2006 4.619 4.764 4.619 4.723 73,929 +0.10(+2.24%)
Dec 22, 2006 4.648 4.652 4.578 4.619 22,192 -0.00(-0.09%)
Dec 21, 2006 4.562 4.656 4.562 4.623 18,902 -0.01(-0.18%)
Dec 20, 2006 4.611 4.681 4.594 4.632 43,299 -0.03(-0.62%)
Dec 19, 2006 4.764 4.764 4.661 4.661 36,434 -0.10(-2.17%)
Dec 18, 2006 4.764 4.764 4.739 4.764 75,918 +0.04(+0.79%)
Dec 15, 2006 4.760 4.760 4.706 4.727 94,485 -0.02(-0.35%)
Dec 14, 2006 4.764 4.764 4.723 4.743 33,733 -0.04(-0.87%)
Dec 13, 2006 4.640 4.801 4.636 4.785 70,783 +0.14(+3.03%)
Dec 12, 2006 4.578 4.644 4.557 4.644 45,032 +0.07(+1.45%)
Dec 11, 2006 4.553 4.578 4.495 4.578 18,927 +0.02(+0.45%)
Dec 08, 2006 4.607 4.607 4.511 4.557 65,639 +0.00(+0.00%)
Dec 07, 2006 4.495 4.557 4.495 4.557 151,732 +0.05(+1.01%)
Dec 06, 2006 4.491 4.516 4.474 4.511 75,674 +0.02(+0.46%)
Dec 05, 2006 4.487 4.516 4.474 4.491 138,494 -0.03(-0.73%)
Dec 04, 2006 4.474 4.524 4.474 4.524 98,958 +0.03(+0.65%)
Dec 01, 2006 4.528 4.557 4.495 4.495 164,052 +0.00(+0.00%)
Nov 30, 2006 4.574 4.574 4.487 4.495 105,726 -0.09(-1.90%)
Nov 29, 2006 4.619 4.661 4.578 4.582 38,042 +0.02(+0.36%)
Nov 28, 2006 4.578 4.656 4.565 4.565 44,496 -0.07(-1.52%)
Nov 27, 2006 4.561 4.640 4.416 4.636 113,142 +0.02(+0.45%)
Nov 24, 2006 4.652 4.652 4.578 4.615 44,101 +0.04(+0.81%)
Nov 22, 2006 4.681 4.685 4.557 4.578 104,988 -0.12(-2.56%)
Nov 21, 2006 4.661 4.698 4.656 4.698 95,190 +0.03(+0.62%)
Nov 20, 2006 4.453 4.739 4.453 4.669 150,291 +0.15(+3.21%)
Nov 17, 2006 4.507 4.536 4.482 4.524 92,452 +0.04(+0.92%)
Nov 16, 2006 4.474 4.516 4.466 4.482 54,589 -0.02(-0.46%)
Nov 15, 2006 4.412 4.528 4.412 4.503 69,613 +0.04(+0.83%)
Nov 14, 2006 4.458 4.503 4.441 4.466 49,875 +0.02(+0.37%)
Nov 13, 2006 4.416 4.478 4.412 4.449 41,443 +0.00(+0.00%)
Nov 10, 2006 4.453 4.516 4.416 4.449 36,828 -0.04(-0.92%)
Nov 09, 2006 4.487 4.516 4.487 4.491 17,032 +0.02(+0.37%)
Nov 08, 2006 4.441 4.495 4.391 4.474 18,659 +0.04(+0.93%)
Nov 07, 2006 4.462 4.532 4.375 4.433 19,040 -0.10(-2.28%)
Nov 06, 2006 4.491 4.557 4.491 4.536 20,488 -0.02(-0.45%)
Nov 03, 2006 4.350 4.557 4.333 4.557 29,934 +0.18(+4.17%)
Nov 02, 2006 4.350 4.462 4.350 4.375 13,942 -0.02(-0.38%)
Nov 01, 2006 4.453 4.594 4.391 4.391 28,058 -0.09(-2.03%)
Oct 31, 2006 4.536 4.634 4.333 4.482 28,307 -0.06(-1.28%)
Oct 30, 2006 4.549 4.560 4.536 4.540 11,494 -0.10(-2.06%)
Oct 27, 2006 4.685 4.735 4.582 4.636 21,063 -0.10(-2.01%)
Oct 26, 2006 4.644 4.739 4.603 4.731 28,758 +0.13(+2.88%)
Oct 25, 2006 4.453 4.669 4.453 4.598 22,682 +0.11(+2.40%)
Oct 24, 2006 4.677 4.677 4.441 4.491 20,573 -0.16(-3.39%)
Oct 23, 2006 4.603 4.656 4.603 4.648 5,059 +0.03(+0.72%)
Oct 20, 2006 4.594 4.673 4.536 4.615 25,391 -0.05(-1.15%)
Oct 19, 2006 4.677 4.681 4.638 4.669 13,029 +0.04(+0.81%)
Oct 18, 2006 4.561 4.656 4.478 4.632 6,420 +0.12(+2.66%)
Oct 17, 2006 4.491 4.511 4.474 4.511 28,058 -0.02(-0.37%)
Oct 16, 2006 4.748 4.748 4.495 4.528 25,871 -0.18(-3.87%)
Oct 13, 2006 4.458 4.781 4.458 4.710 31,556 -0.05(-1.13%)
Oct 12, 2006 4.661 4.826 4.640 4.764 93,283 +0.11(+2.31%)
Oct 11, 2006 4.557 4.661 4.557 4.656 42,838 +0.06(+1.26%)
Oct 10, 2006 4.646 4.646 4.598 4.598 11,586 -0.03(-0.72%)
Oct 09, 2006 4.665 4.665 4.561 4.632 11,924 -0.05(-1.06%)
Oct 06, 2006 4.661 4.681 4.611 4.681 12,025 -0.00(-0.00%)
Oct 05, 2006 4.453 4.739 4.400 4.681 51,707 +0.03(+0.71%)
Oct 04, 2006 4.507 4.648 4.503 4.648 89,467 +0.14(+3.12%)
Oct 03, 2006 4.354 4.511 4.354 4.507 16,797 +0.05(+1.21%)
Oct 02, 2006 4.449 4.453 4.400 4.453 6,469 +0.03(+0.66%)
Sep 29, 2006 4.391 4.453 4.391 4.424 43,635 +0.00(+0.00%)
Sep 28, 2006 4.404 4.424 4.101 4.424 28,913 +0.04(+0.95%)
Sep 27, 2006 4.300 4.387 4.300 4.383 88,414 +0.07(+1.63%)
Sep 26, 2006 4.308 4.321 4.308 4.313 5,600 +0.02(+0.58%)
Sep 25, 2006 4.259 4.288 4.143 4.288 26,994 +0.04(+0.98%)
Sep 22, 2006 4.292 4.308 4.242 4.246 21,058 -0.01(-0.19%)
Sep 21, 2006 4.155 4.275 4.155 4.255 11,347 +0.07(+1.58%)
Sep 20, 2006 4.118 4.242 4.081 4.188 19,248 +0.14(+3.59%)
Sep 19, 2006 3.902 4.089 3.902 4.043 98,941 -0.10(-2.40%)
Sep 18, 2006 4.163 4.163 4.101 4.143 96,303 +0.00(+0.00%)
Sep 15, 2006 4.143 4.143 4.039 4.143 58,627 +0.06(+1.52%)
Sep 14, 2006 4.081 4.143 4.014 4.081 71,174 +0.06(+1.55%)
Sep 13, 2006 4.072 4.072 3.960 4.018 59,062 -0.02(-0.41%)
Sep 12, 2006 3.952 4.035 3.952 4.035 13,027 +0.07(+1.67%)
Sep 11, 2006 4.002 4.002 3.955 3.969 5,913 +0.00(+0.00%)
Sep 08, 2006 3.944 3.989 3.907 3.969 21,323 +0.07(+1.70%)
Sep 07, 2006 4.002 4.056 3.902 3.902 41,276 -0.05(-1.26%)
Sep 06, 2006 4.006 4.089 3.915 3.952 55,583 -0.05(-1.34%)
Sep 05, 2006 4.184 4.205 3.902 4.006 46,167 -0.19(-4.45%)
Sep 01, 2006 4.226 4.342 4.159 4.192 22,320 -0.07(-1.56%)
Aug 31, 2006 4.387 4.387 4.259 4.259 13,309 -0.06(-1.44%)
Aug 30, 2006 4.321 4.412 4.321 4.321 15,344 -0.02(-0.48%)
Aug 29, 2006 4.333 4.358 4.333 4.342 8,878 -0.01(-0.16%)
Aug 28, 2006 4.408 4.441 4.329 4.349 28,000 -0.12(-2.63%)
Aug 25, 2006 4.325 4.478 4.325 4.466 6,051 +0.12(+2.67%)
Aug 24, 2006 4.404 4.412 4.350 4.350 18,828 +0.00(+0.00%)
Aug 23, 2006 4.499 4.516 4.350 4.350 39,415 -0.14(-3.05%)
Aug 22, 2006 4.459 4.540 4.459 4.487 13,848 -0.02(-0.36%)
Aug 21, 2006 4.474 4.511 4.474 4.503 19,911 -0.02(-0.37%)
Aug 18, 2006 4.458 4.535 4.416 4.520 63,778 +0.12(+2.83%)
Aug 17, 2006 4.395 4.429 4.395 4.395 39,263 +0.05(+1.24%)
Aug 16, 2006 4.308 4.350 4.308 4.342 32,688 +0.05(+1.06%)
Aug 15, 2006 4.354 4.371 4.296 4.296 33,962 -0.05(-1.24%)
Aug 14, 2006 4.371 4.391 4.313 4.350 39,618 -0.01(-0.29%)
Aug 11, 2006 4.284 4.449 4.284 4.363 54,750 +0.11(+2.64%)
Aug 10, 2006 4.267 4.333 4.246 4.250 20,264 +0.01(+0.20%)
Aug 09, 2006 4.226 4.279 4.226 4.242 29,350 -0.00(-0.10%)
Aug 08, 2006 4.205 4.267 4.205 4.246 12,955 +0.02(+0.49%)
Aug 07, 2006 4.184 4.271 4.184 4.226 70,170 +0.05(+1.19%)
Aug 04, 2006 4.234 4.267 4.172 4.176 64,261 +0.03(+0.80%)
Aug 03, 2006 4.114 4.159 4.081 4.143 69,678 +0.06(+1.42%)
Aug 02, 2006 3.977 4.144 3.977 4.085 99,301 +0.15(+3.90%)
Aug 01, 2006 3.687 3.936 3.687 3.931 74,339 +0.21(+5.56%)
Jul 31, 2006 3.683 3.733 3.683 3.724 30,547 +0.05(+1.35%)
Jul 28, 2006 3.604 3.691 3.604 3.675 8,651 +0.02(+0.57%)
Jul 27, 2006 3.604 3.683 3.604 3.654 36,876 +0.07(+1.97%)
Jul 26, 2006 3.583 3.625 3.563 3.583 45,942 +0.02(+0.58%)
Jul 25, 2006 3.542 3.675 3.542 3.563 45,966 -0.02(-0.58%)
Jul 24, 2006 3.646 3.646 3.563 3.583 24,111 +0.00(+0.12%)
Jul 21, 2006 3.604 3.662 3.579 3.579 18,453 -0.02(-0.46%)
Jul 20, 2006 3.542 3.600 3.542 3.596 4,084 +0.03(+0.93%)
Jul 19, 2006 3.554 3.571 3.554 3.563 27,641 +0.01(+0.23%)
Jul 18, 2006 3.546 3.567 3.546 3.554 20,317 +0.01(+0.23%)
Jul 17, 2006 3.608 3.612 3.546 3.546 26,603 +0.00(+0.00%)
Jul 14, 2006 3.521 3.629 3.521 3.546 15,388 +0.00(+0.00%)
Jul 13, 2006 3.538 3.679 3.538 3.546 41,100 +0.02(+0.59%)
Jul 12, 2006 3.567 3.625 3.521 3.525 14,002 -0.04(-1.16%)
Jul 11, 2006 3.563 3.573 3.563 3.567 4,586 -0.05(-1.26%)
Jul 10, 2006 3.675 3.675 3.563 3.612 16,701 -0.05(-1.47%)
Jul 07, 2006 3.716 3.720 3.575 3.666 17,867 -0.02(-0.56%)
Jul 06, 2006 3.567 3.695 3.563 3.687 15,738 +0.02(+0.56%)
Jul 05, 2006 3.521 3.666 3.487 3.666 58,789 +0.15(+4.36%)
Jul 03, 2006 3.480 3.517 3.480 3.513 14,227 +0.02(+0.47%)
Jun 30, 2006 3.480 3.575 3.480 3.496 25,932 -0.01(-0.24%)
Jun 29, 2006 3.463 3.517 3.463 3.505 14,965 +0.05(+1.32%)
Jun 28, 2006 3.538 3.571 3.451 3.459 113,518 -0.15(-4.13%)
Jun 27, 2006 3.430 3.820 3.430 3.608 118,838 +0.12(+3.32%)
Jun 26, 2006 3.422 3.496 3.356 3.492 131,313 +0.01(+0.36%)
Jun 23, 2006 3.604 3.618 3.438 3.480 175,870 -0.15(-4.00%)
Jun 22, 2006 3.646 3.654 3.608 3.625 35,198 +0.00(+0.00%)
Jun 21, 2006 3.689 3.689 3.625 3.625 49,855 -0.06(-1.62%)
Jun 20, 2006 3.728 3.728 3.666 3.685 147,512 -0.04(-0.96%)
Jun 19, 2006 3.708 3.720 3.708 3.720 2,896 -0.02(-0.55%)
Jun 16, 2006 3.650 3.741 3.583 3.741 68,925 +0.14(+3.79%)
Jun 15, 2006 3.554 3.699 3.430 3.604 90,459 +0.03(+0.93%)
Jun 14, 2006 3.530 3.588 3.492 3.571 35,353 -0.02(-0.69%)
Jun 13, 2006 3.666 3.666 3.574 3.596 33,709 -0.09(-2.36%)
Jun 12, 2006 3.737 3.741 3.683 3.683 13,911 -0.05(-1.44%)
Jun 09, 2006 3.666 3.737 3.666 3.737 12,194 +0.07(+1.92%)
Jun 08, 2006 3.716 3.716 3.641 3.666 29,663 -0.04(-1.12%)
Jun 07, 2006 3.728 3.749 3.708 3.708 11,110 -0.00(-0.11%)
Jun 06, 2006 3.728 3.728 3.708 3.712 18,948 -0.02(-0.55%)
Jun 05, 2006 3.757 3.777 3.733 3.733 52,385 -0.04(-0.99%)
Jun 02, 2006 3.774 3.797 3.770 3.770 29,181 +0.00(+0.00%)
Jun 01, 2006 3.749 3.786 3.745 3.770 45,612 +0.04(+1.11%)
May 31, 2006 3.745 3.749 3.724 3.728 23,288 +0.06(+1.58%)
May 30, 2006 3.654 3.778 3.654 3.670 31,689 -0.00(-0.11%)
May 26, 2006 3.654 3.720 3.654 3.675 32,159 +0.02(+0.68%)
May 25, 2006 3.714 3.728 3.625 3.650 49,860 -0.06(-1.56%)
May 24, 2006 3.749 3.749 3.708 3.708 25,584 -0.02(-0.56%)
May 23, 2006 3.695 3.728 3.695 3.728 24,700 +0.03(+0.90%)
May 22, 2006 3.811 3.815 3.683 3.695 71,240 -0.09(-2.41%)
May 19, 2006 3.795 3.807 3.753 3.786 44,776 -0.01(-0.22%)
May 18, 2006 3.907 3.907 3.782 3.795 23,233 -0.05(-1.19%)
May 17, 2006 3.853 3.859 3.840 3.840 8,465 -0.02(-0.54%)
May 16, 2006 3.857 3.886 3.844 3.861 43,084 +0.00(+0.00%)
May 15, 2006 3.898 3.902 3.861 3.861 28,304 -0.03(-0.85%)
May 12, 2006 3.865 3.907 3.865 3.894 20,684 -0.02(-0.42%)
May 11, 2006 3.915 3.952 3.911 3.911 39,123 -0.02(-0.53%)
May 10, 2006 3.915 3.960 3.915 3.931 23,317 -0.01(-0.31%)
May 09, 2006 3.919 3.973 3.902 3.944 39,444 -0.04(-0.94%)
May 08, 2006 4.060 4.060 3.944 3.981 27,093 -0.08(-2.08%)
May 05, 2006 4.006 4.101 3.915 4.066 18,717 +0.10(+2.55%)
May 04, 2006 3.948 3.998 3.948 3.965 9,066 -0.03(-0.83%)
May 03, 2006 3.991 4.018 3.989 3.998 15,453 -0.03(-0.82%)
May 02, 2006 3.960 4.056 3.960 4.031 34,588 +0.05(+1.14%)
May 01, 2006 3.956 4.010 3.956 3.985 29,111 +0.05(+1.16%)
Apr 28, 2006 3.977 3.985 3.936 3.940 7,000 -0.05(-1.14%)
Apr 27, 2006 3.989 3.989 3.965 3.985 8,825 -0.02(-0.41%)
Apr 26, 2006 3.869 4.014 3.865 4.002 54,029 +0.15(+3.87%)
Apr 25, 2006 3.803 3.857 3.757 3.853 116,975 +0.10(+2.54%)
Apr 24, 2006 3.770 3.770 3.749 3.757 70,153 -0.01(-0.33%)
Apr 21, 2006 3.840 3.840 3.770 3.770 77,257 -0.08(-2.05%)
Apr 20, 2006 3.965 3.965 3.849 3.849 25,565 -0.10(-2.52%)
Apr 19, 2006 3.873 3.998 3.873 3.948 43,782 +0.09(+2.36%)
Apr 18, 2006 3.936 3.936 3.853 3.857 82,754 -0.07(-1.90%)
Apr 17, 2006 3.894 3.969 3.894 3.931 47,089 +0.04(+0.96%)
Apr 13, 2006 4.002 4.027 3.882 3.894 30,733 -0.05(-1.26%)
Apr 12, 2006 3.977 4.002 3.944 3.944 28,437 -0.03(-0.83%)
Apr 11, 2006 4.018 4.018 3.960 3.977 88,429 -0.05(-1.34%)
Apr 10, 2006 3.956 4.052 3.873 4.031 46,869 +0.07(+1.88%)
Apr 07, 2006 3.840 3.985 3.840 3.956 52,602 +0.09(+2.36%)
Apr 06, 2006 3.936 3.936 3.840 3.865 33,748 -0.05(-1.17%)
Apr 05, 2006 3.894 3.936 3.894 3.911 18,053 +0.01(+0.21%)
Apr 04, 2006 3.936 3.936 3.902 3.902 13,401 -0.01(-0.32%)
Apr 03, 2006 3.915 3.923 3.894 3.915 23,626 +0.01(+0.32%)
Mar 31, 2006 4.039 4.039 3.894 3.902 40,002 -0.10(-2.38%)
Mar 30, 2006 4.018 4.064 3.982 3.998 57,251 -0.03(-0.77%)
Mar 29, 2006 4.027 4.035 3.974 4.029 19,532 +0.02(+0.46%)
Mar 28, 2006 4.031 4.035 3.945 4.010 31,628 +0.04(+1.04%)
Mar 27, 2006 3.936 3.985 3.927 3.969 60,281 +0.04(+1.05%)
Mar 24, 2006 3.828 3.936 3.828 3.927 48,972 +0.09(+2.38%)
Mar 23, 2006 3.853 3.936 3.811 3.836 52,380 -0.01(-0.22%)
Mar 22, 2006 3.807 3.844 3.787 3.844 16,414 +0.10(+2.54%)
Mar 21, 2006 3.737 3.828 3.737 3.749 39,227 -0.02(-0.55%)
Mar 20, 2006 3.770 3.799 3.741 3.770 38,916 +0.04(+1.11%)
Mar 17, 2006 3.728 3.745 3.728 3.728 44,098 -0.00(-0.11%)
Mar 16, 2006 3.795 3.807 3.728 3.733 57,176 +0.00(+0.00%)
Mar 15, 2006 3.749 3.923 3.733 3.733 55,711 -0.02(-0.44%)
Mar 14, 2006 3.832 3.832 3.728 3.749 115,157 -0.06(-1.52%)
Mar 13, 2006 4.114 4.139 3.778 3.807 207,545 -0.35(-8.37%)
Mar 10, 2006 4.143 4.199 4.139 4.155 35,232 +0.01(+0.30%)
Mar 09, 2006 4.234 4.234 4.139 4.143 57,398 -0.06(-1.48%)
Mar 08, 2006 4.234 4.234 4.147 4.205 41,421 +0.07(+1.60%)
Mar 07, 2006 4.139 4.176 4.105 4.139 90,794 +0.00(+0.00%)
Mar 06, 2006 4.163 4.201 4.139 4.139 30,223 -0.03(-0.79%)
Mar 03, 2006 4.155 4.184 4.130 4.172 77,062 +0.02(+0.40%)
Mar 02, 2006 4.230 4.230 4.139 4.155 62,929 -0.04(-0.89%)
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.