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

Bsquare Corp (NQ: BSQR )

1.890 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 7, 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 31, 2006 2.300 2.330 2.260 2.330 5,250 -0.01(-0.43%)
May 30, 2006 2.380 2.380 2.300 2.340 7,678 -0.04(-1.68%)
May 26, 2006 2.310 2.380 2.250 2.380 5,379 +0.04(+1.56%)
May 25, 2006 2.300 2.450 2.210 2.343 26,175 +0.02(+1.01%)
May 24, 2006 2.280 2.400 2.230 2.320 10,475 +0.02(+0.87%)
May 23, 2006 2.300 2.450 2.240 2.300 81,397 -0.02(-0.86%)
May 22, 2006 2.250 2.330 2.250 2.320 32,400 +0.08(+3.57%)
May 19, 2006 2.310 2.310 2.100 2.240 26,913 +0.05(+2.28%)
May 18, 2006 2.240 2.240 2.150 2.190 19,743 -0.05(-2.23%)
May 17, 2006 2.110 2.240 2.110 2.240 10,850 +0.13(+6.16%)
May 16, 2006 2.000 2.200 1.990 2.110 138,062 +0.06(+2.93%)
May 15, 2006 2.130 2.180 1.960 2.050 155,758 -0.04(-1.91%)
May 12, 2006 2.410 2.410 2.000 2.090 148,487 -0.28(-11.81%)
May 11, 2006 2.450 2.470 2.360 2.370 18,175 -0.08(-3.27%)
May 10, 2006 2.470 2.550 2.390 2.450 54,061 -0.06(-2.22%)
May 09, 2006 2.450 2.540 1.950 2.506 536,399 +0.10(+3.97%)
May 08, 2006 2.450 2.450 2.350 2.410 61,983 +0.02(+0.84%)
May 05, 2006 2.800 2.800 2.360 2.390 1,516,825 -0.47(-16.43%)
May 04, 2006 2.900 3.000 2.860 2.860 26,169 -0.12(-4.03%)
May 03, 2006 2.950 2.980 2.900 2.980 6,900 +0.03(+1.02%)
May 02, 2006 2.960 2.960 2.920 2.950 26,575 -0.04(-1.34%)
May 01, 2006 2.910 2.990 2.910 2.990 8,802 +0.00(+0.00%)
Apr 28, 2006 2.960 3.000 2.960 2.990 4,100 +0.02(+0.67%)
Apr 27, 2006 2.940 2.990 2.800 2.970 20,717 +0.02(+0.68%)
Apr 26, 2006 3.000 3.040 2.910 2.950 38,567 -0.06(-1.99%)
Apr 25, 2006 2.830 3.010 2.830 3.010 23,728 +0.10(+3.44%)
Apr 24, 2006 2.840 2.910 2.840 2.910 11,348 -0.03(-1.02%)
Apr 21, 2006 2.900 2.940 2.860 2.940 16,833 +0.00(+0.00%)
Apr 20, 2006 2.950 2.950 2.860 2.940 15,450 -0.01(-0.34%)
Apr 19, 2006 2.870 2.950 2.870 2.950 29,578 +0.04(+1.37%)
Apr 18, 2006 2.890 2.920 2.865 2.910 39,034 +0.02(+0.69%)
Apr 17, 2006 2.890 2.990 2.810 2.890 23,450 -0.01(-0.34%)
Apr 13, 2006 2.890 3.000 2.850 2.900 24,175 +0.01(+0.35%)
Apr 12, 2006 2.900 2.960 2.800 2.890 13,221 -0.01(-0.34%)
Apr 11, 2006 2.840 2.960 2.840 2.900 20,575 -0.08(-2.68%)
Apr 10, 2006 2.940 3.010 2.900 2.980 4,676 +0.01(+0.34%)
Apr 07, 2006 2.880 3.000 2.820 2.970 60,127 +0.09(+3.12%)
Apr 06, 2006 2.870 2.950 2.870 2.880 18,689 -0.05(-1.67%)
Apr 05, 2006 2.990 2.990 2.870 2.929 9,760 +0.02(+0.65%)
Apr 04, 2006 2.980 2.980 2.870 2.910 6,787 +0.03(+1.04%)
Apr 03, 2006 2.900 2.970 2.860 2.880 31,916 -0.06(-2.04%)
Mar 31, 2006 2.900 3.020 2.890 2.940 14,355 -0.08(-2.65%)
Mar 30, 2006 3.070 3.080 2.950 3.020 17,512 -0.06(-1.95%)
Mar 29, 2006 3.020 3.090 2.950 3.080 37,701 +0.13(+4.41%)
Mar 28, 2006 2.950 2.990 2.950 2.950 10,664 +0.05(+1.72%)
Mar 27, 2006 2.900 2.980 2.900 2.900 10,836 +0.00(+0.00%)
Mar 24, 2006 2.890 3.000 2.810 2.900 18,126 +0.00(+0.00%)
Mar 23, 2006 2.890 2.930 2.880 2.900 23,100 -0.03(-1.02%)
Mar 22, 2006 2.840 2.990 2.790 2.930 33,500 +0.07(+2.45%)
Mar 21, 2006 2.850 3.060 2.770 2.860 32,685 -0.05(-1.79%)
Mar 20, 2006 2.950 2.950 2.820 2.912 71,224 -0.07(-2.28%)
Mar 17, 2006 3.000 3.010 2.900 2.980 62,667 -0.05(-1.65%)
Mar 16, 2006 3.100 3.100 3.010 3.030 34,898 -0.07(-2.26%)
Mar 15, 2006 3.090 3.140 3.060 3.100 42,670 -0.02(-0.64%)
Mar 14, 2006 3.130 3.180 3.090 3.120 64,226 -0.06(-1.89%)
Mar 13, 2006 3.300 3.460 3.010 3.180 78,204 -0.16(-4.79%)
Mar 10, 2006 3.652 3.700 3.300 3.340 71,924 -0.21(-5.92%)
Mar 09, 2006 3.550 3.650 3.362 3.550 81,471 +0.02(+0.57%)
Mar 08, 2006 3.340 3.990 3.330 3.530 85,188 +0.12(+3.52%)
Mar 07, 2006 3.440 3.470 3.350 3.410 19,606 -0.06(-1.73%)
Mar 06, 2006 3.500 3.510 3.420 3.470 20,252 +0.03(+0.87%)
Mar 03, 2006 3.300 3.530 3.300 3.440 39,359 +0.11(+3.30%)
Mar 02, 2006 3.360 3.450 3.290 3.330 9,449 -0.07(-2.06%)
Mar 01, 2006 3.290 3.460 3.260 3.400 25,820 +0.10(+3.03%)
Feb 28, 2006 3.260 3.300 3.260 3.300 7,778 +0.04(+1.23%)
Feb 27, 2006 3.270 3.310 3.260 3.260 15,915 -0.05(-1.51%)
Feb 24, 2006 3.350 3.360 3.250 3.310 32,500 +0.02(+0.61%)
Feb 23, 2006 3.280 3.300 3.280 3.290 10,450 -0.02(-0.60%)
Feb 22, 2006 3.329 3.330 3.260 3.310 46,460 -0.01(-0.30%)
Feb 21, 2006 3.340 3.340 3.300 3.320 15,856 -0.07(-2.06%)
Feb 17, 2006 3.400 3.400 3.290 3.390 15,730 +0.03(+0.90%)
Feb 16, 2006 3.440 3.440 3.310 3.360 14,100 -0.03(-0.89%)
Feb 15, 2006 3.350 3.400 3.290 3.390 28,125 +0.04(+1.19%)
Feb 14, 2006 3.340 3.360 3.310 3.350 17,254 +0.00(+0.00%)
Feb 13, 2006 3.310 3.360 3.290 3.350 27,347 +0.04(+1.21%)
Feb 10, 2006 3.260 3.320 3.260 3.310 42,821 +0.06(+1.85%)
Feb 09, 2006 3.190 3.270 3.140 3.250 38,049 +0.02(+0.62%)
Feb 08, 2006 3.420 3.450 3.180 3.230 61,589 -0.22(-6.38%)
Feb 07, 2006 3.600 3.600 3.400 3.450 33,534 -0.20(-5.48%)
Feb 06, 2006 3.710 3.710 3.590 3.650 27,448 -0.09(-2.41%)
Feb 03, 2006 3.690 3.850 3.580 3.740 44,349 -0.05(-1.32%)
Feb 02, 2006 3.800 3.840 3.650 3.790 39,204 -0.06(-1.56%)
Feb 01, 2006 3.800 3.850 3.730 3.850 70,997 +0.05(+1.32%)
Jan 31, 2006 3.610 3.800 3.610 3.800 87,756 +0.14(+3.83%)
Jan 30, 2006 3.620 3.660 3.600 3.660 35,779 +0.03(+0.83%)
Jan 27, 2006 3.500 3.640 3.430 3.630 62,410 +0.11(+3.12%)
Jan 26, 2006 3.520 3.570 3.520 3.520 26,723 -0.01(-0.28%)
Jan 25, 2006 3.480 3.560 3.480 3.530 26,273 +0.01(+0.28%)
Jan 24, 2006 3.540 3.610 3.390 3.520 24,500 +0.11(+3.23%)
Jan 23, 2006 3.470 3.590 3.374 3.410 44,900 -0.01(-0.29%)
Jan 20, 2006 3.580 3.610 3.340 3.420 67,947 -0.08(-2.29%)
Jan 19, 2006 3.280 3.620 3.280 3.500 117,052 +0.20(+6.06%)
Jan 18, 2006 3.290 3.320 3.250 3.300 27,023 -0.05(-1.49%)
Jan 17, 2006 3.250 3.380 3.230 3.350 40,862 +0.05(+1.52%)
Jan 13, 2006 3.420 3.560 3.250 3.300 36,342 -0.12(-3.51%)
Jan 12, 2006 3.420 3.460 3.310 3.420 66,100 +0.01(+0.29%)
Jan 11, 2006 3.310 3.560 3.190 3.410 93,732 +0.06(+1.79%)
Jan 10, 2006 3.360 3.380 3.260 3.350 45,894 +0.02(+0.60%)
Jan 09, 2006 3.320 3.380 3.260 3.330 52,607 +0.03(+0.91%)
Jan 06, 2006 3.260 3.310 3.180 3.300 47,031 +0.04(+1.22%)
Jan 05, 2006 3.260 3.380 3.170 3.260 52,706 -0.04(-1.21%)
Jan 04, 2006 3.230 3.350 3.150 3.300 67,798 +0.05(+1.54%)
Jan 03, 2006 3.230 3.280 3.100 3.250 62,549 +0.01(+0.31%)
Dec 30, 2005 3.450 3.500 3.200 3.240 77,599 -0.20(-5.81%)
Dec 29, 2005 3.130 3.540 3.130 3.440 516,644 +0.34(+10.97%)
Dec 28, 2005 3.150 3.190 3.020 3.100 322,200 +0.00(+0.00%)
Dec 27, 2005 3.780 3.780 3.100 3.100 534,500 -0.69(-18.21%)
Dec 23, 2005 3.700 4.060 3.700 3.790 399,943 -0.05(-1.30%)
Dec 22, 2005 3.470 4.060 3.470 3.840 1,096,576 +0.40(+11.63%)
Dec 21, 2005 3.000 3.450 3.000 3.440 284,331 +0.44(+14.67%)
Dec 20, 2005 3.110 3.130 3.000 3.000 21,801 -0.10(-3.23%)
Dec 19, 2005 3.040 3.150 3.040 3.100 26,737 +0.01(+0.33%)
Dec 16, 2005 3.120 3.140 3.050 3.090 39,447 +0.02(+0.65%)
Dec 15, 2005 3.250 3.310 3.050 3.070 60,619 -0.21(-6.40%)
Dec 14, 2005 3.260 3.370 3.210 3.280 108,466 +0.03(+0.92%)
Dec 13, 2005 3.290 3.300 3.216 3.250 92,317 -0.02(-0.61%)
Dec 12, 2005 3.110 3.280 3.050 3.270 189,271 +0.23(+7.57%)
Dec 09, 2005 3.000 3.139 2.960 3.040 70,732 +0.03(+1.00%)
Dec 08, 2005 3.200 3.290 2.960 3.010 124,099 -0.14(-4.44%)
Dec 07, 2005 2.820 3.150 2.810 3.150 199,685 +0.34(+12.10%)
Dec 06, 2005 2.740 2.810 2.680 2.810 67,110 +0.04(+1.44%)
Dec 05, 2005 2.890 2.890 2.720 2.770 63,992 -0.05(-1.77%)
Dec 02, 2005 2.550 2.870 2.550 2.820 181,202 +0.22(+8.46%)
Dec 01, 2005 2.500 2.600 2.500 2.600 25,434 +0.10(+4.00%)
Nov 30, 2005 2.590 2.600 2.490 2.500 15,525 -0.09(-3.47%)
Nov 29, 2005 2.640 2.650 2.500 2.590 57,413 +0.01(+0.39%)
Nov 28, 2005 2.610 2.659 2.550 2.580 22,963 -0.07(-2.64%)
Nov 25, 2005 2.600 2.650 2.590 2.650 6,463 -0.03(-1.16%)
Nov 23, 2005 2.610 2.700 2.570 2.681 29,568 +0.03(+1.17%)
Nov 22, 2005 2.470 2.650 2.420 2.650 53,308 +0.19(+7.55%)
Nov 21, 2005 2.630 2.650 2.464 2.464 39,152 -0.13(-4.86%)
Nov 18, 2005 2.370 2.617 2.320 2.590 132,081 +0.24(+10.40%)
Nov 17, 2005 2.290 2.450 2.290 2.346 33,842 +0.01(+0.26%)
Nov 16, 2005 2.280 2.470 2.220 2.340 31,111 +0.01(+0.43%)
Nov 15, 2005 2.250 2.330 2.160 2.330 28,823 -0.02(-0.85%)
Nov 14, 2005 2.310 2.350 2.260 2.350 22,698 +0.06(+2.62%)
Nov 11, 2005 2.200 2.300 2.200 2.290 13,383 +0.06(+2.69%)
Nov 10, 2005 2.160 2.310 2.150 2.230 18,688 -0.04(-1.76%)
Nov 09, 2005 2.310 2.310 2.110 2.270 22,195 -0.09(-3.81%)
Nov 08, 2005 2.250 2.400 2.200 2.360 35,264 +0.04(+1.72%)
Nov 07, 2005 2.140 2.320 2.090 2.320 65,300 +0.18(+8.41%)
Nov 04, 2005 2.300 2.500 2.020 2.140 84,200 -0.28(-11.57%)
Nov 03, 2005 2.300 2.550 2.290 2.420 110,500 +0.17(+7.56%)
Nov 02, 2005 2.210 2.290 2.200 2.250 18,600 +0.00(+0.00%)
Nov 01, 2005 2.200 2.250 2.120 2.250 54,400 +0.10(+4.65%)
Oct 31, 2005 2.020 2.200 2.020 2.150 27,400 +0.13(+6.44%)
Oct 28, 2005 2.020 2.090 2.020 2.020 23,600 -0.06(-2.88%)
Oct 27, 2005 2.210 2.210 1.970 2.080 21,400 -0.11(-5.02%)
Oct 26, 2005 1.930 2.190 1.930 2.190 48,000 +0.22(+11.17%)
Oct 25, 2005 2.010 2.010 1.900 1.970 54,000 -0.04(-1.99%)
Oct 24, 2005 1.990 2.080 1.990 2.010 61,600 -0.01(-0.50%)
Oct 21, 2005 2.010 2.070 2.010 2.020 38,200 -0.02(-0.98%)
Oct 20, 2005 2.010 2.100 2.010 2.040 30,000 -0.02(-0.97%)
Oct 19, 2005 2.100 2.140 2.020 2.060 55,300 -0.09(-4.19%)
Oct 18, 2005 2.200 2.320 2.100 2.150 23,200 +0.02(+0.94%)
Oct 17, 2005 2.150 2.280 2.080 2.130 21,000 -0.17(-7.39%)
Oct 14, 2005 2.220 2.310 2.200 2.300 42,300 +0.07(+3.14%)
Oct 13, 2005 2.080 2.230 2.080 2.230 41,500 +0.14(+6.70%)
Oct 12, 2005 2.280 2.280 2.090 2.090 58,600 -0.21(-9.13%)
Oct 11, 2005 2.300 2.380 2.280 2.300 48,900 -0.01(-0.43%)
Oct 10, 2005 2.380 2.400 2.250 2.310 19,800 -0.09(-3.75%)
Oct 07, 2005 2.400 2.400 2.230 2.400 16,600 +0.04(+1.69%)
Oct 06, 2005 2.600 2.680 2.200 2.360 51,225 -0.28(-10.61%)
Oct 05, 2005 2.720 2.720 2.640 2.640 9,398 -0.08(-2.94%)
Oct 04, 2005 2.640 2.720 2.600 2.720 14,627 +0.00(+0.00%)
Oct 03, 2005 2.640 2.720 2.640 2.720 17,716 +0.08(+3.03%)
Sep 30, 2005 2.680 2.720 2.600 2.640 33,636 -0.04(-1.49%)
Sep 29, 2005 2.600 2.680 2.600 2.680 24,206 +0.12(+4.69%)
Sep 28, 2005 2.520 2.640 2.480 2.560 16,580 +0.04(+1.59%)
Sep 27, 2005 2.480 2.600 2.400 2.520 35,632 +0.08(+3.28%)
Sep 26, 2005 2.600 2.640 2.400 2.440 18,257 -0.12(-4.69%)
Sep 23, 2005 2.560 2.720 2.520 2.560 37,978 -0.14(-5.11%)
Sep 22, 2005 2.698 2.960 2.520 2.698 114,556 -0.02(-0.81%)
Sep 21, 2005 2.640 2.760 2.640 2.720 19,733 +0.00(+0.00%)
Sep 20, 2005 2.720 2.720 2.680 2.720 30,367 -0.04(-1.45%)
Sep 19, 2005 2.480 2.760 2.480 2.760 32,021 +0.18(+6.98%)
Sep 16, 2005 2.600 2.640 2.320 2.580 34,435 +0.02(+0.78%)
Sep 15, 2005 2.600 2.640 2.440 2.560 33,989 -0.08(-3.03%)
Sep 14, 2005 2.480 2.920 2.440 2.640 113,625 +0.12(+4.76%)
Sep 13, 2005 2.320 2.520 2.280 2.520 33,523 +0.16(+6.78%)
Sep 12, 2005 2.280 2.488 2.280 2.360 51,060 +0.00(+0.00%)
Sep 09, 2005 2.240 2.400 2.200 2.360 32,245 +0.12(+5.36%)
Sep 08, 2005 2.080 2.280 2.040 2.240 19,963 +0.08(+3.70%)
Sep 07, 2005 2.120 2.280 2.040 2.160 37,812 +0.04(+1.89%)
Sep 06, 2005 2.160 2.280 2.120 2.120 23,066 -0.04(-1.85%)
Sep 02, 2005 2.160 2.240 2.120 2.160 17,850 +0.00(+0.00%)
Sep 01, 2005 2.160 2.320 2.120 2.160 31,791 +0.08(+3.85%)
Aug 31, 2005 2.280 2.280 1.960 2.080 92,861 -0.04(-2.07%)
Aug 30, 2005 2.240 2.320 2.120 2.124 24,897 -0.08(-3.45%)
Aug 29, 2005 2.280 2.320 2.160 2.200 19,436 -0.04(-1.79%)
Aug 26, 2005 2.400 2.400 2.240 2.240 23,687 -0.16(-6.67%)
Aug 25, 2005 2.400 2.400 2.320 2.400 7,166 +0.02(+0.67%)
Aug 24, 2005 2.280 2.400 2.280 2.384 21,417 +0.06(+2.76%)
Aug 23, 2005 2.360 2.440 2.120 2.320 20,205 -0.04(-1.69%)
Aug 22, 2005 2.240 2.360 2.120 2.360 76,009 +0.12(+5.36%)
Aug 19, 2005 2.160 2.360 2.160 2.240 15,820 +0.12(+5.68%)
Aug 18, 2005 2.040 2.160 2.040 2.120 35,306 -0.00(-0.02%)
Aug 17, 2005 2.240 2.280 2.080 2.120 47,097 -0.12(-5.36%)
Aug 16, 2005 2.360 2.440 2.240 2.240 57,547 +0.00(+0.00%)
Aug 15, 2005 2.400 2.480 2.240 2.240 79,159 -0.24(-9.68%)
Aug 12, 2005 2.760 2.760 2.400 2.480 179,290 -0.48(-16.22%)
Aug 11, 2005 3.000 3.040 2.720 2.960 157,964 +0.04(+1.37%)
Aug 10, 2005 2.720 3.000 2.680 2.920 70,100 +0.20(+7.35%)
Aug 09, 2005 2.600 2.720 2.600 2.720 18,066 +0.16(+6.25%)
Aug 08, 2005 2.600 2.760 2.480 2.560 35,819 -0.08(-3.03%)
Aug 05, 2005 2.720 2.760 2.600 2.640 47,185 +0.00(+0.00%)
Aug 04, 2005 2.760 2.800 2.600 2.640 55,602 +0.04(+1.54%)
Aug 03, 2005 2.600 2.760 2.560 2.600 32,104 +0.04(+1.58%)
Aug 02, 2005 2.400 2.600 2.400 2.560 24,811 +0.12(+4.90%)
Aug 01, 2005 2.520 2.600 2.400 2.440 18,027 -0.08(-3.17%)
Jul 29, 2005 2.400 2.560 2.400 2.520 30,057 +0.08(+3.28%)
Jul 28, 2005 2.400 2.480 2.320 2.440 2,933 +0.04(+1.67%)
Jul 27, 2005 2.400 2.520 2.360 2.400 16,989 -0.04(-1.64%)
Jul 26, 2005 2.440 2.480 2.320 2.440 23,872 +0.12(+5.17%)
Jul 25, 2005 2.240 2.520 2.200 2.320 33,818 +0.12(+5.45%)
Jul 22, 2005 2.360 2.360 2.160 2.200 10,621 -0.04(-1.79%)
Jul 21, 2005 2.240 2.360 2.160 2.240 6,579 +0.08(+3.70%)
Jul 20, 2005 2.120 2.280 2.120 2.160 7,347 +0.00(+0.00%)
Jul 19, 2005 2.200 2.320 2.080 2.160 14,291 -0.04(-1.82%)
Jul 18, 2005 2.440 2.520 1.840 2.200 70,647 -0.16(-6.78%)
Jul 15, 2005 2.320 2.400 2.320 2.360 18,917 +0.04(+1.72%)
Jul 14, 2005 2.480 2.480 2.320 2.320 9,972 -0.12(-4.92%)
Jul 13, 2005 2.400 2.480 2.280 2.440 47,797 +0.00(+0.00%)
Jul 12, 2005 2.440 2.640 2.400 2.440 24,031 -0.04(-1.61%)
Jul 11, 2005 2.600 2.720 2.400 2.480 33,612 -0.12(-4.62%)
Jul 08, 2005 2.720 2.720 2.480 2.600 30,573 +0.00(+0.00%)
Jul 07, 2005 2.280 2.800 2.240 2.600 69,806 -0.08(-2.99%)
Jul 06, 2005 2.440 2.717 2.296 2.680 111,446 +0.32(+13.56%)
Jul 05, 2005 2.160 2.440 2.160 2.360 71,625 +0.20(+9.26%)
Jul 01, 2005 2.040 2.200 2.040 2.160 6,400 +0.00(+0.00%)
Jun 30, 2005 2.080 2.200 2.000 2.160 63,937 +0.08(+3.85%)
Jun 29, 2005 2.040 2.080 2.040 2.080 24,500 +0.00(+0.00%)
Jun 28, 2005 2.120 2.160 2.076 2.080 26,167 -0.04(-1.89%)
Jun 27, 2005 2.000 2.160 2.000 2.120 26,786 +0.08(+3.92%)
Jun 24, 2005 2.080 2.200 2.000 2.040 71,975 +0.08(+4.08%)
Jun 23, 2005 2.080 2.080 1.960 1.960 18,708 -0.08(-3.92%)
Jun 22, 2005 2.080 2.080 1.960 2.040 20,104 +0.04(+2.00%)
Jun 21, 2005 2.080 2.080 2.000 2.000 24,226 +0.00(+0.00%)
Jun 20, 2005 2.000 2.120 2.000 2.000 12,098 -0.04(-1.96%)
Jun 17, 2005 2.080 2.120 2.040 2.040 30,403 +0.04(+2.00%)
Jun 16, 2005 1.960 2.080 1.944 2.000 21,122 +0.00(+0.00%)
Jun 15, 2005 1.920 2.032 1.880 2.000 35,196 +0.16(+8.46%)
Jun 14, 2005 1.840 1.960 1.840 1.844 32,280 -0.04(-1.91%)
Jun 13, 2005 1.880 1.920 1.840 1.880 24,987 +0.00(+0.00%)
Jun 10, 2005 1.840 1.960 1.840 1.880 20,461 +0.00(+0.00%)
Jun 09, 2005 1.960 1.960 1.880 1.880 38,581 -0.04(-2.08%)
Jun 08, 2005 2.000 2.040 1.920 1.920 51,593 -0.04(-2.04%)
Jun 07, 2005 2.000 2.040 1.960 1.960 22,602 +0.00(+0.00%)
Jun 06, 2005 2.040 2.040 1.960 1.960 27,712 +0.00(+0.00%)
Jun 03, 2005 2.040 2.120 1.960 1.960 32,904 -0.04(-2.00%)
Jun 02, 2005 2.080 2.120 1.960 2.000 37,556 -0.04(-1.96%)
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.