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 30, 2008 4.850 4.880 4.760 4.770 16,758 +0.05(+1.06%)
May 29, 2008 4.820 4.820 4.710 4.720 13,799 -0.15(-3.08%)
May 28, 2008 4.750 4.870 4.710 4.870 24,584 +0.09(+1.84%)
May 27, 2008 4.690 4.840 4.480 4.782 30,433 +0.07(+1.50%)
May 26, 2008 4.750 4.770 4.660 4.712 5,470 +0.00(+0.00%)
May 23, 2008 4.750 4.770 4.660 4.712 5,470 +0.06(+1.32%)
May 22, 2008 4.770 4.770 4.500 4.650 40,465 -0.14(-2.92%)
May 21, 2008 4.930 4.930 4.710 4.790 18,940 -0.11(-2.24%)
May 20, 2008 4.908 4.930 4.620 4.900 26,835 +0.14(+2.94%)
May 19, 2008 5.080 5.080 4.600 4.760 50,697 -0.24(-4.84%)
May 16, 2008 5.080 5.100 4.950 5.002 30,331 -0.07(-1.34%)
May 15, 2008 5.020 5.100 4.970 5.070 19,929 +0.01(+0.28%)
May 14, 2008 4.980 5.090 4.960 5.056 34,166 -0.03(-0.67%)
May 13, 2008 5.120 5.120 4.950 5.090 21,547 -0.08(-1.55%)
May 12, 2008 5.190 5.230 5.080 5.170 8,301 +0.05(+0.98%)
May 09, 2008 5.250 5.300 4.900 5.120 108,767 +0.13(+2.61%)
May 08, 2008 4.730 4.990 4.610 4.990 166,735 +0.25(+5.27%)
May 07, 2008 4.810 4.960 4.740 4.740 48,618 -0.20(-4.05%)
May 06, 2008 4.940 4.960 4.860 4.940 9,081 -0.02(-0.40%)
May 05, 2008 4.660 4.970 4.600 4.960 16,545 +0.24(+5.08%)
May 02, 2008 4.913 4.948 4.600 4.720 38,716 -0.22(-4.45%)
May 01, 2008 4.800 4.970 4.780 4.940 19,963 +0.13(+2.70%)
Apr 30, 2008 4.840 4.840 4.750 4.810 27,820 -0.07(-1.43%)
Apr 29, 2008 4.660 4.930 4.660 4.880 10,286 +0.14(+2.95%)
Apr 28, 2008 4.760 4.760 4.610 4.740 11,130 -0.02(-0.42%)
Apr 25, 2008 4.602 4.760 4.602 4.760 8,307 +0.15(+3.25%)
Apr 24, 2008 4.708 4.760 4.560 4.610 32,050 -0.12(-2.54%)
Apr 23, 2008 4.760 4.760 4.610 4.730 9,050 +0.01(+0.13%)
Apr 22, 2008 4.760 4.950 4.610 4.724 19,618 -0.11(-2.19%)
Apr 21, 2008 4.680 4.830 4.640 4.830 26,503 +0.08(+1.68%)
Apr 18, 2008 4.640 4.790 4.630 4.750 15,062 +0.15(+3.26%)
Apr 17, 2008 4.600 4.680 4.460 4.600 14,700 +0.00(+0.00%)
Apr 16, 2008 4.450 4.600 4.370 4.600 8,500 +0.12(+2.68%)
Apr 15, 2008 4.390 4.566 4.190 4.480 14,170 -0.11(-2.40%)
Apr 14, 2008 4.590 4.600 4.360 4.590 12,320 +0.11(+2.46%)
Apr 11, 2008 4.410 4.500 4.280 4.480 8,900 -0.16(-3.45%)
Apr 10, 2008 4.530 4.640 4.530 4.640 7,522 +0.05(+1.09%)
Apr 09, 2008 4.400 4.600 4.400 4.590 30,416 +0.05(+1.10%)
Apr 08, 2008 4.370 4.540 4.200 4.540 23,388 -0.01(-0.22%)
Apr 07, 2008 4.230 4.550 4.230 4.550 29,090 +0.44(+10.71%)
Apr 04, 2008 4.360 4.360 4.100 4.110 46,394 -0.20(-4.64%)
Apr 03, 2008 4.180 4.480 4.080 4.310 137,274 +0.22(+5.38%)
Apr 02, 2008 3.900 4.130 3.820 4.090 82,351 +0.20(+5.14%)
Apr 01, 2008 4.000 4.000 3.830 3.890 18,824 -0.01(-0.26%)
Mar 31, 2008 3.860 3.930 3.800 3.900 32,144 +0.04(+1.04%)
Mar 28, 2008 3.780 3.940 3.780 3.860 33,000 +0.07(+1.85%)
Mar 27, 2008 3.800 3.850 3.770 3.790 19,487 -0.05(-1.30%)
Mar 26, 2008 3.710 3.896 3.680 3.840 18,171 +0.06(+1.59%)
Mar 25, 2008 3.710 3.960 3.600 3.780 20,789 +0.01(+0.27%)
Mar 24, 2008 3.830 3.990 3.760 3.770 35,795 -0.03(-0.79%)
Mar 21, 2008 3.800 3.920 3.770 3.800 12,465 +0.00(+0.00%)
Mar 20, 2008 3.800 3.920 3.770 3.800 12,465 -0.08(-1.96%)
Mar 19, 2008 3.940 3.940 3.810 3.876 11,777 -0.03(-0.87%)
Mar 18, 2008 3.970 4.040 3.890 3.910 19,400 -0.03(-0.71%)
Mar 17, 2008 3.870 3.960 3.770 3.938 13,886 -0.03(-0.81%)
Mar 14, 2008 4.020 4.120 3.970 3.970 24,489 -0.05(-1.24%)
Mar 13, 2008 4.060 4.120 3.880 4.020 54,040 +0.14(+3.61%)
Mar 12, 2008 4.050 4.050 3.880 3.880 22,740 -0.14(-3.48%)
Mar 11, 2008 3.840 4.040 3.840 4.020 56,927 +0.23(+6.07%)
Mar 10, 2008 4.180 4.180 3.760 3.790 26,467 -0.36(-8.67%)
Mar 07, 2008 4.120 4.330 4.000 4.150 26,810 +0.05(+1.22%)
Mar 06, 2008 4.180 4.350 4.070 4.100 11,914 -0.13(-3.16%)
Mar 05, 2008 4.180 4.380 4.100 4.234 5,074 +0.01(+0.33%)
Mar 04, 2008 4.100 4.370 4.080 4.220 33,669 +0.17(+4.20%)
Mar 03, 2008 4.320 4.360 3.960 4.050 93,408 -0.27(-6.25%)
Feb 29, 2008 4.700 4.710 4.310 4.320 45,383 -0.37(-7.89%)
Feb 28, 2008 4.710 4.860 4.640 4.690 14,887 +0.04(+0.86%)
Feb 27, 2008 4.770 4.830 4.650 4.650 27,608 -0.16(-3.33%)
Feb 26, 2008 4.670 5.000 4.670 4.810 22,519 +0.06(+1.26%)
Feb 25, 2008 5.220 5.220 4.640 4.750 58,242 -0.40(-7.77%)
Feb 22, 2008 5.380 5.380 5.150 5.150 13,241 -0.19(-3.56%)
Feb 21, 2008 5.080 5.390 5.080 5.340 34,541 +0.21(+4.09%)
Feb 20, 2008 5.430 5.460 5.120 5.130 64,045 -0.28(-5.18%)
Feb 19, 2008 5.460 5.490 5.330 5.410 17,724 +0.04(+0.74%)
Feb 18, 2008 5.750 5.750 5.310 5.370 57,129 +0.00(+0.00%)
Feb 15, 2008 5.750 5.750 5.310 5.370 57,129 +0.09(+1.70%)
Feb 14, 2008 5.260 5.360 5.220 5.280 43,996 +0.07(+1.34%)
Feb 13, 2008 5.360 5.370 5.180 5.210 30,851 -0.03(-0.57%)
Feb 12, 2008 5.310 5.400 5.240 5.240 31,657 -0.06(-1.13%)
Feb 11, 2008 5.220 5.470 5.210 5.300 16,474 +0.07(+1.34%)
Feb 08, 2008 5.320 5.340 5.210 5.230 20,668 +0.03(+0.58%)
Feb 07, 2008 5.320 5.470 5.050 5.200 38,044 -0.23(-4.24%)
Feb 06, 2008 5.700 5.700 5.320 5.430 33,678 -0.27(-4.74%)
Feb 05, 2008 5.765 5.765 5.600 5.700 20,680 +0.09(+1.60%)
Feb 04, 2008 5.820 5.840 5.380 5.610 48,871 -0.08(-1.41%)
Feb 01, 2008 5.770 5.770 5.650 5.690 27,687 -0.10(-1.73%)
Jan 31, 2008 5.830 5.880 5.720 5.790 14,080 -0.05(-0.86%)
Jan 30, 2008 5.680 5.940 5.680 5.840 20,490 +0.16(+2.82%)
Jan 29, 2008 5.630 5.870 5.610 5.680 26,709 +0.06(+1.07%)
Jan 28, 2008 5.740 5.780 5.460 5.620 55,923 -0.14(-2.43%)
Jan 25, 2008 6.050 6.050 5.710 5.760 25,194 -0.32(-5.26%)
Jan 24, 2008 6.190 6.200 6.030 6.080 25,854 -0.04(-0.65%)
Jan 23, 2008 5.860 6.140 5.760 6.120 11,145 -0.05(-0.81%)
Jan 22, 2008 5.840 6.190 5.550 6.170 32,485 +0.02(+0.33%)
Jan 21, 2008 6.150 6.320 6.110 6.150 8,500 +0.00(+0.00%)
Jan 18, 2008 6.150 6.320 6.110 6.150 8,500 +0.04(+0.65%)
Jan 17, 2008 6.170 6.210 6.110 6.110 7,596 -0.09(-1.45%)
Jan 16, 2008 6.300 6.300 6.110 6.200 36,641 +0.00(+0.00%)
Jan 15, 2008 6.380 6.380 6.050 6.200 21,734 -0.04(-0.64%)
Jan 14, 2008 6.100 6.290 6.100 6.240 10,605 +0.10(+1.63%)
Jan 11, 2008 6.250 6.310 6.100 6.140 33,013 -0.11(-1.76%)
Jan 10, 2008 6.290 6.290 6.200 6.250 14,202 -0.03(-0.48%)
Jan 09, 2008 6.270 6.303 6.250 6.280 10,900 -0.06(-0.95%)
Jan 08, 2008 6.460 6.650 6.310 6.340 25,372 -0.19(-2.91%)
Jan 07, 2008 6.680 6.840 6.370 6.530 15,729 -0.02(-0.29%)
Jan 04, 2008 6.470 6.690 6.420 6.549 24,886 +0.11(+1.69%)
Jan 03, 2008 6.850 6.850 6.440 6.440 39,957 -0.42(-6.12%)
Jan 02, 2008 6.800 6.910 6.650 6.860 56,912 +0.07(+1.07%)
Jan 01, 2008 6.480 6.830 6.420 6.787 53,876 +0.00(+0.00%)
Dec 31, 2007 6.480 6.830 6.420 6.787 53,876 +0.09(+1.30%)
Dec 28, 2007 6.540 6.740 6.200 6.700 21,034 +0.18(+2.76%)
Dec 27, 2007 6.100 6.520 6.060 6.520 19,450 +0.34(+5.50%)
Dec 26, 2007 6.153 6.230 6.100 6.180 8,712 -0.02(-0.32%)
Dec 24, 2007 6.270 6.300 6.040 6.200 30,595 -0.05(-0.80%)
Dec 21, 2007 6.310 6.310 6.240 6.250 6,538 -0.06(-0.95%)
Dec 20, 2007 6.260 6.370 6.110 6.310 32,933 +0.07(+1.12%)
Dec 19, 2007 5.950 6.240 5.950 6.240 29,075 +0.25(+4.17%)
Dec 18, 2007 6.010 6.040 5.830 5.990 48,878 -0.01(-0.17%)
Dec 17, 2007 6.000 6.040 5.970 6.000 12,200 -0.04(-0.66%)
Dec 14, 2007 6.120 6.240 6.010 6.040 11,900 -0.07(-1.15%)
Dec 13, 2007 6.050 6.176 6.050 6.110 5,632 -0.04(-0.65%)
Dec 12, 2007 6.130 6.190 6.090 6.150 5,599 +0.01(+0.18%)
Dec 11, 2007 6.180 6.200 6.100 6.139 11,419 -0.03(-0.50%)
Dec 10, 2007 6.060 6.180 5.930 6.170 14,785 +0.09(+1.48%)
Dec 07, 2007 6.080 6.080 6.010 6.080 26,248 -0.00(-0.01%)
Dec 06, 2007 6.110 6.120 6.040 6.080 18,652 -0.00(-0.03%)
Dec 05, 2007 6.070 6.240 6.050 6.082 31,709 +0.07(+1.20%)
Dec 04, 2007 6.150 6.150 6.000 6.010 23,133 -0.20(-3.22%)
Dec 03, 2007 6.230 6.250 6.080 6.210 14,635 +0.02(+0.32%)
Nov 30, 2007 6.230 6.250 6.100 6.190 20,696 -0.01(-0.16%)
Nov 29, 2007 6.200 6.300 6.160 6.200 19,101 -0.10(-1.59%)
Nov 28, 2007 6.150 6.300 6.120 6.300 30,474 +0.12(+1.94%)
Nov 27, 2007 6.270 6.270 6.070 6.180 16,360 +0.00(+0.00%)
Nov 26, 2007 6.200 6.290 6.130 6.180 12,529 +0.00(+0.00%)
Nov 23, 2007 6.140 6.240 6.110 6.180 5,381 +0.13(+2.15%)
Nov 21, 2007 6.190 6.300 6.050 6.050 24,893 -0.24(-3.82%)
Nov 20, 2007 6.360 6.440 6.150 6.290 23,025 -0.02(-0.32%)
Nov 19, 2007 6.530 6.530 6.130 6.310 34,267 +0.01(+0.16%)
Nov 16, 2007 6.320 6.400 6.250 6.300 10,117 -0.01(-0.16%)
Nov 15, 2007 6.360 6.490 6.190 6.310 39,330 -0.01(-0.16%)
Nov 14, 2007 6.720 6.860 6.290 6.320 38,239 -0.38(-5.66%)
Nov 13, 2007 6.620 6.700 6.522 6.699 7,871 +0.19(+2.90%)
Nov 12, 2007 6.270 6.690 6.210 6.510 30,196 +0.25(+3.99%)
Nov 09, 2007 6.240 6.800 6.010 6.260 104,737 -0.59(-8.61%)
Nov 08, 2007 7.000 7.000 6.520 6.850 51,272 -0.09(-1.30%)
Nov 07, 2007 6.560 6.950 6.460 6.940 85,316 +0.33(+4.99%)
Nov 06, 2007 6.950 6.950 6.550 6.610 44,763 -0.34(-4.89%)
Nov 05, 2007 7.070 7.090 6.858 6.950 36,809 -0.16(-2.25%)
Nov 02, 2007 7.390 7.390 7.100 7.110 25,590 -0.22(-3.00%)
Nov 01, 2007 7.130 7.480 7.010 7.330 42,330 +0.13(+1.81%)
Oct 31, 2007 7.190 7.310 7.000 7.200 89,876 +0.04(+0.56%)
Oct 30, 2007 6.980 7.190 6.610 7.160 96,400 +0.08(+1.13%)
Oct 29, 2007 6.530 7.140 6.350 7.080 174,555 +0.54(+8.26%)
Oct 26, 2007 6.400 6.600 6.360 6.540 69,993 +0.18(+2.83%)
Oct 25, 2007 6.300 6.360 6.200 6.360 48,314 +0.10(+1.60%)
Oct 24, 2007 5.982 6.290 5.980 6.260 89,843 +0.23(+3.81%)
Oct 23, 2007 5.830 6.120 5.660 6.030 44,440 +0.12(+2.06%)
Oct 22, 2007 5.950 5.950 5.700 5.908 41,400 -0.03(-0.54%)
Oct 19, 2007 5.930 6.000 5.717 5.940 20,737 +0.10(+1.71%)
Oct 18, 2007 5.970 6.100 5.720 5.840 64,215 -0.24(-3.95%)
Oct 17, 2007 6.000 6.200 5.850 6.080 42,579 +0.08(+1.33%)
Oct 16, 2007 6.140 6.140 5.830 6.000 29,088 -0.13(-2.12%)
Oct 15, 2007 5.920 6.190 5.920 6.130 32,258 +0.20(+3.37%)
Oct 12, 2007 6.200 6.200 5.900 5.930 29,400 -0.25(-4.05%)
Oct 11, 2007 5.920 6.250 5.870 6.180 31,662 +0.27(+4.57%)
Oct 10, 2007 6.010 6.050 5.650 5.910 76,629 -0.13(-2.15%)
Oct 09, 2007 6.090 6.280 5.960 6.040 22,108 -0.07(-1.15%)
Oct 08, 2007 6.300 6.300 6.050 6.110 19,290 -0.19(-3.02%)
Oct 05, 2007 6.170 6.300 6.170 6.300 26,198 +0.15(+2.44%)
Oct 04, 2007 6.110 6.210 6.020 6.150 19,059 -0.05(-0.81%)
Oct 03, 2007 6.150 6.200 6.000 6.200 9,446 +0.00(+0.00%)
Oct 02, 2007 6.090 6.200 6.070 6.200 19,195 +0.08(+1.31%)
Oct 01, 2007 5.860 6.210 5.860 6.120 33,567 +0.09(+1.49%)
Sep 28, 2007 6.120 6.245 5.730 6.030 60,594 -0.07(-1.15%)
Sep 27, 2007 6.070 6.290 6.070 6.100 28,900 +0.02(+0.33%)
Sep 26, 2007 6.160 6.190 6.029 6.080 12,990 -0.04(-0.65%)
Sep 25, 2007 5.950 6.130 5.800 6.120 18,972 +0.12(+2.00%)
Sep 24, 2007 6.240 6.240 5.970 6.000 18,715 -0.26(-4.15%)
Sep 21, 2007 6.080 6.330 5.920 6.260 39,841 +0.18(+2.96%)
Sep 20, 2007 6.239 6.280 5.950 6.080 31,701 -0.17(-2.72%)
Sep 19, 2007 5.950 6.250 5.930 6.250 42,000 +0.28(+4.69%)
Sep 18, 2007 6.010 6.050 5.740 5.970 16,876 +0.00(+0.00%)
Sep 17, 2007 6.070 6.070 5.800 5.970 21,531 -0.06(-1.00%)
Sep 14, 2007 6.000 6.030 5.730 6.030 31,878 -0.07(-1.15%)
Sep 13, 2007 5.740 6.150 5.670 6.100 21,085 +0.39(+6.83%)
Sep 12, 2007 5.940 6.130 5.630 5.710 24,008 -0.32(-5.31%)
Sep 11, 2007 5.930 6.050 5.790 6.030 17,331 +0.15(+2.55%)
Sep 10, 2007 6.090 6.160 5.880 5.880 26,880 -0.25(-4.08%)
Sep 07, 2007 5.990 6.190 5.450 6.130 73,721 +0.09(+1.49%)
Sep 06, 2007 5.890 6.230 5.890 6.040 62,671 +0.18(+3.07%)
Sep 05, 2007 5.550 5.870 5.400 5.860 66,004 +0.32(+5.78%)
Sep 04, 2007 5.430 5.600 5.430 5.540 25,548 +0.15(+2.78%)
Aug 31, 2007 5.340 5.450 5.200 5.390 38,111 +0.09(+1.64%)
Aug 30, 2007 5.380 5.420 5.240 5.303 29,141 -0.04(-0.70%)
Aug 29, 2007 5.390 5.490 5.300 5.340 17,122 -0.08(-1.47%)
Aug 28, 2007 5.390 5.440 5.381 5.420 12,122 -0.00(-0.00%)
Aug 27, 2007 5.440 5.630 5.400 5.420 13,169 -0.05(-0.91%)
Aug 24, 2007 5.340 5.520 5.250 5.470 12,730 +0.15(+2.82%)
Aug 23, 2007 5.540 5.690 5.260 5.320 17,055 -0.27(-4.83%)
Aug 22, 2007 5.440 5.600 5.440 5.590 25,207 +0.20(+3.71%)
Aug 21, 2007 5.090 5.430 5.020 5.390 71,939 +0.24(+4.66%)
Aug 20, 2007 5.330 5.550 5.000 5.150 72,754 -0.15(-2.83%)
Aug 17, 2007 5.430 5.540 5.250 5.300 40,766 -0.12(-2.21%)
Aug 16, 2007 5.680 5.680 5.240 5.420 52,770 -0.32(-5.57%)
Aug 15, 2007 5.870 5.904 5.580 5.740 49,361 -0.21(-3.53%)
Aug 14, 2007 5.890 5.950 5.660 5.950 66,112 +0.25(+4.39%)
Aug 13, 2007 5.000 5.810 4.920 5.700 225,192 +0.80(+16.33%)
Aug 10, 2007 5.330 5.400 4.860 4.900 284,051 -0.63(-11.39%)
Aug 09, 2007 6.090 6.220 5.490 5.530 156,781 -0.88(-13.73%)
Aug 08, 2007 6.500 6.540 6.334 6.410 39,019 +0.03(+0.47%)
Aug 07, 2007 6.330 6.400 6.250 6.380 14,341 +0.11(+1.75%)
Aug 06, 2007 6.410 6.420 6.140 6.270 55,032 -0.10(-1.57%)
Aug 03, 2007 6.360 6.390 6.200 6.370 24,469 +0.12(+1.92%)
Aug 02, 2007 6.430 6.510 6.240 6.250 47,583 -0.21(-3.25%)
Aug 01, 2007 6.600 6.672 6.370 6.460 33,207 -0.16(-2.42%)
Jul 31, 2007 6.610 6.810 6.530 6.620 54,626 +0.02(+0.30%)
Jul 30, 2007 6.340 6.770 6.340 6.600 56,028 +0.17(+2.64%)
Jul 27, 2007 6.490 6.550 6.400 6.430 21,209 -0.14(-2.13%)
Jul 26, 2007 6.350 6.630 6.200 6.570 84,869 +0.17(+2.66%)
Jul 25, 2007 6.910 6.920 6.380 6.400 88,932 -0.47(-6.84%)
Jul 24, 2007 7.000 7.020 6.750 6.870 58,727 -0.07(-1.01%)
Jul 23, 2007 6.830 7.080 6.730 6.940 154,083 +0.15(+2.21%)
Jul 20, 2007 6.520 6.870 6.460 6.790 104,458 +0.21(+3.19%)
Jul 19, 2007 6.580 6.580 6.450 6.580 35,431 -0.01(-0.15%)
Jul 18, 2007 6.390 6.600 6.360 6.590 32,171 +0.14(+2.17%)
Jul 17, 2007 6.410 6.454 6.310 6.450 38,700 -0.00(-0.00%)
Jul 16, 2007 6.750 6.790 6.310 6.450 70,947 -0.36(-5.29%)
Jul 13, 2007 6.800 6.890 6.750 6.810 22,755 +0.01(+0.15%)
Jul 12, 2007 6.690 6.860 6.660 6.800 40,959 +0.15(+2.26%)
Jul 11, 2007 6.860 6.950 6.500 6.650 55,029 -0.17(-2.49%)
Jul 10, 2007 6.800 6.900 6.600 6.820 99,477 +0.09(+1.34%)
Jul 09, 2007 6.120 6.790 6.120 6.730 140,743 +0.65(+10.69%)
Jul 06, 2007 6.060 6.220 6.050 6.080 22,777 +0.06(+1.00%)
Jul 05, 2007 6.200 6.230 6.000 6.020 30,707 -0.15(-2.43%)
Jul 03, 2007 5.960 6.240 5.910 6.170 28,672 +0.17(+2.83%)
Jul 02, 2007 5.970 6.220 5.950 6.000 64,588 +0.03(+0.50%)
Jun 29, 2007 6.050 6.080 5.900 5.970 29,898 -0.11(-1.81%)
Jun 28, 2007 6.010 6.180 5.960 6.080 38,567 +0.02(+0.33%)
Jun 27, 2007 5.917 6.080 5.720 6.060 49,895 +0.16(+2.71%)
Jun 26, 2007 5.830 6.030 5.700 5.900 87,402 +0.03(+0.51%)
Jun 25, 2007 5.810 6.090 5.750 5.870 70,026 +0.03(+0.51%)
Jun 22, 2007 6.040 6.070 5.710 5.840 115,699 -0.15(-2.50%)
Jun 21, 2007 6.020 6.210 5.920 5.990 154,556 -0.03(-0.50%)
Jun 20, 2007 6.780 6.880 5.830 6.020 210,500 -0.72(-10.68%)
Jun 19, 2007 6.800 7.050 6.660 6.740 144,900 -0.05(-0.74%)
Jun 18, 2007 6.620 6.950 6.520 6.790 437,800 +0.21(+3.19%)
Jun 15, 2007 6.590 6.690 6.500 6.580 82,100 +0.03(+0.46%)
Jun 14, 2007 6.450 6.560 6.310 6.550 97,100 +0.08(+1.24%)
Jun 13, 2007 6.250 6.470 6.060 6.470 130,000 +0.20(+3.24%)
Jun 12, 2007 6.460 6.500 6.220 6.267 64,300 -0.18(-2.84%)
Jun 11, 2007 6.510 6.650 6.410 6.450 271,450 +0.00(+0.00%)
Jun 08, 2007 6.380 6.500 6.110 6.450 153,402 +0.07(+1.10%)
Jun 07, 2007 5.980 6.570 5.890 6.380 278,702 +0.47(+7.93%)
Jun 06, 2007 6.030 6.040 5.890 5.911 34,546 -0.18(-2.94%)
Jun 05, 2007 6.010 6.150 5.790 6.090 68,655 +0.04(+0.66%)
Jun 04, 2007 6.090 6.110 5.850 6.050 59,356 -0.04(-0.66%)
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.