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

Aehr Test Systems (NQ: AEHR )

11.47 +0.17 (+1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
Aug 31, 2009 0.8600 0.8890 0.8410 0.8500 32,900 -0.05(-5.56%)
Aug 28, 2009 0.8455 0.9090 0.8455 0.9000 118,981 +0.06(+7.14%)
Aug 27, 2009 0.8300 0.8500 0.8200 0.8400 8,720 +0.02(+2.44%)
Aug 26, 2009 0.8100 0.8300 0.8100 0.8200 21,143 -0.02(-2.35%)
Aug 25, 2009 0.8399 0.8400 0.8100 0.8397 48,754 -0.02(-2.36%)
Aug 24, 2009 0.8513 0.8600 0.8370 0.8600 10,390 -0.01(-1.26%)
Aug 21, 2009 0.8601 0.8800 0.8405 0.8710 27,663 -0.01(-1.02%)
Aug 20, 2009 0.8892 0.9000 0.8500 0.8800 24,612 +0.01(+1.15%)
Aug 19, 2009 0.8370 0.8900 0.8370 0.8700 5,408 +0.01(+1.16%)
Aug 18, 2009 0.8500 0.8900 0.8331 0.8600 15,918 +0.01(+1.18%)
Aug 17, 2009 0.8412 0.8700 0.8323 0.8500 13,600 -0.03(-3.41%)
Aug 14, 2009 0.8801 0.8900 0.8790 0.8800 1,200 -0.00(-0.23%)
Aug 13, 2009 0.8800 0.8900 0.8800 0.8820 24,880 -0.01(-0.90%)
Aug 12, 2009 0.8900 0.8900 0.8630 0.8900 15,638 +0.02(+2.30%)
Aug 11, 2009 0.8900 0.8950 0.8651 0.8700 20,321 -0.01(-1.14%)
Aug 10, 2009 0.8550 0.9000 0.8550 0.8800 49,431 -0.03(-3.29%)
Aug 07, 2009 0.8720 0.9200 0.8710 0.9099 6,475 +0.02(+2.24%)
Aug 06, 2009 0.9010 0.9200 0.8900 0.8900 22,644 -0.01(-1.11%)
Aug 05, 2009 0.8999 0.9630 0.8910 0.9000 35,820 -0.04(-4.26%)
Aug 04, 2009 0.9010 0.9600 0.8910 0.9400 31,764 +0.01(+1.09%)
Aug 03, 2009 0.9900 0.9900 0.8818 0.9299 30,600 -0.01(-0.55%)
Jul 31, 2009 0.8500 0.9350 0.8500 0.9350 36,820 +0.10(+11.32%)
Jul 30, 2009 0.8700 0.8700 0.8100 0.8399 24,565 -0.01(-1.19%)
Jul 29, 2009 0.9273 0.9400 0.8100 0.8500 147,323 -0.09(-9.57%)
Jul 28, 2009 0.9200 0.9400 0.8700 0.9400 30,116 +0.02(+2.12%)
Jul 27, 2009 0.9799 0.9900 0.9100 0.9205 28,254 -0.04(-4.11%)
Jul 24, 2009 0.9200 0.9700 0.9200 0.9600 30,573 +0.06(+6.67%)
Jul 23, 2009 0.9099 0.9500 0.9000 0.9000 23,280 +0.01(+1.12%)
Jul 22, 2009 0.9000 0.9200 0.8900 0.8900 15,200 -0.01(-1.11%)
Jul 21, 2009 0.8600 0.9000 0.8600 0.9000 3,600 +0.03(+3.45%)
Jul 20, 2009 0.9000 0.9100 0.8700 0.8700 23,913 -0.03(-3.33%)
Jul 17, 2009 0.9200 0.9200 0.9000 0.9000 4,176 +0.00(+0.00%)
Jul 16, 2009 0.9000 0.9200 0.9000 0.9000 25,401 +0.03(+3.45%)
Jul 15, 2009 0.8700 0.8900 0.8700 0.8700 3,700 +0.00(+0.00%)
Jul 14, 2009 0.9000 0.9100 0.8700 0.8700 18,624 -0.01(-1.14%)
Jul 13, 2009 0.8700 0.9400 0.8700 0.8800 5,000 -0.02(-2.22%)
Jul 10, 2009 0.8550 0.9150 0.8550 0.9000 6,345 -0.03(-2.71%)
Jul 09, 2009 0.8800 0.9251 0.8800 0.9251 6,899 +0.07(+7.56%)
Jul 08, 2009 0.8600 0.8699 0.8600 0.8601 4,349 -0.02(-2.26%)
Jul 07, 2009 0.9200 0.9200 0.8701 0.8800 6,311 -0.02(-2.22%)
Jul 06, 2009 0.9000 0.9000 0.8600 0.9000 14,602 +0.04(+4.65%)
Jul 02, 2009 0.9200 0.9200 0.8000 0.8600 15,686 -0.04(-4.44%)
Jul 01, 2009 0.8800 0.9200 0.8501 0.9000 23,091 +0.05(+5.88%)
Jun 30, 2009 0.8100 0.8789 0.8100 0.8500 11,286 +0.03(+3.65%)
Jun 29, 2009 0.7900 0.8700 0.7500 0.8201 33,920 +0.01(+1.37%)
Jun 26, 2009 0.8290 0.8300 0.7600 0.8090 52,975 -0.02(-2.53%)
Jun 25, 2009 0.8500 0.8500 0.8200 0.8300 8,400 +0.01(+1.22%)
Jun 24, 2009 0.8500 0.8800 0.8200 0.8200 13,858 -0.01(-1.20%)
Jun 23, 2009 0.8500 0.8500 0.8200 0.8300 18,430 -0.06(-6.21%)
Jun 22, 2009 0.8820 0.8980 0.8500 0.8850 23,512 -0.00(-0.08%)
Jun 19, 2009 0.9224 0.9224 0.8800 0.8857 20,870 -0.02(-2.67%)
Jun 18, 2009 0.8901 0.9100 0.8900 0.9100 6,600 +0.01(+1.11%)
Jun 17, 2009 0.9300 0.9300 0.8900 0.9000 22,576 -0.00(-0.22%)
Jun 16, 2009 0.9200 0.9300 0.9000 0.9020 30,013 -0.01(-0.88%)
Jun 15, 2009 0.9590 0.9590 0.9001 0.9100 17,992 -0.02(-2.15%)
Jun 12, 2009 0.9400 0.9499 0.9100 0.9300 11,313 +0.02(+2.20%)
Jun 11, 2009 0.9300 0.9300 0.9100 0.9100 23,938 -0.02(-2.15%)
Jun 10, 2009 0.9400 0.9600 0.9050 0.9300 21,324 +0.00(+0.00%)
Jun 09, 2009 0.9201 0.9600 0.8900 0.9300 39,499 +0.02(+2.20%)
Jun 08, 2009 0.9000 0.9600 0.9000 0.9100 8,674 +0.01(+1.11%)
Jun 05, 2009 0.9600 0.9600 0.9000 0.9000 44,056 -0.05(-5.26%)
Jun 04, 2009 1.000 1.000 0.9500 0.9500 20,060 -0.03(-3.06%)
Jun 03, 2009 0.9200 0.9800 0.9200 0.9800 21,250 +0.07(+7.69%)
Jun 02, 2009 1.050 1.050 0.9100 0.9100 86,487 -0.10(-9.90%)
Jun 01, 2009 1.030 1.130 0.9600 1.010 150,756 +0.08(+8.60%)
May 29, 2009 0.9300 0.9698 0.9200 0.9300 9,090 +0.01(+1.09%)
May 28, 2009 1.020 1.020 0.9000 0.9200 15,864 -0.08(-8.00%)
May 27, 2009 0.9829 1.000 0.9800 1.000 12,510 +0.02(+2.03%)
May 26, 2009 0.9500 1.000 0.9500 0.9801 60,033 +0.05(+5.39%)
May 22, 2009 0.9200 0.9401 0.9100 0.9300 20,645 -0.02(-2.11%)
May 21, 2009 1.040 1.040 0.9500 0.9500 85,766 -0.06(-5.95%)
May 20, 2009 1.010 1.040 1.000 1.010 81,591 -0.03(-2.87%)
May 19, 2009 1.030 1.050 0.9809 1.040 70,978 +0.04(+3.99%)
May 18, 2009 0.9200 1.000 0.8700 1.000 117,009 +0.08(+8.70%)
May 15, 2009 0.9500 0.9700 0.9100 0.9200 23,206 +0.00(+0.00%)
May 14, 2009 0.9130 0.9200 0.9100 0.9200 30,233 +0.01(+0.77%)
May 13, 2009 1.012 1.020 0.9100 0.9130 73,526 -0.10(-9.60%)
May 12, 2009 1.050 1.050 1.000 1.010 48,144 -0.05(-4.72%)
May 11, 2009 1.010 1.060 0.9800 1.060 41,361 +0.05(+4.76%)
May 08, 2009 1.080 1.080 0.9900 1.012 71,279 -0.08(-7.17%)
May 07, 2009 1.000 1.090 0.9700 1.090 155,487 +0.12(+12.38%)
May 06, 2009 0.9800 1.000 0.9200 0.9699 64,796 +0.01(+1.03%)
May 05, 2009 1.010 1.020 0.9200 0.9600 92,524 -0.02(-2.14%)
May 04, 2009 0.9100 1.100 0.9100 0.9810 149,635 +0.06(+6.63%)
May 01, 2009 1.040 1.040 0.9000 0.9200 43,208 -0.11(-10.67%)
Apr 30, 2009 0.9000 1.080 0.8990 1.030 233,783 +0.13(+14.43%)
Apr 29, 2009 0.9000 0.9200 0.8800 0.9000 54,595 +0.01(+1.17%)
Apr 28, 2009 0.8600 0.8900 0.8501 0.8896 57,291 +0.02(+2.25%)
Apr 27, 2009 0.9000 0.9000 0.8500 0.8700 18,132 +0.00(+0.00%)
Apr 24, 2009 0.8900 0.9000 0.8300 0.8700 30,450 +0.03(+3.57%)
Apr 23, 2009 0.8917 0.9000 0.8300 0.8400 17,554 -0.05(-5.62%)
Apr 22, 2009 0.8600 0.9200 0.8500 0.8900 38,594 +0.04(+4.47%)
Apr 21, 2009 0.8208 0.8600 0.8200 0.8519 29,326 -0.01(-0.94%)
Apr 20, 2009 0.9000 0.9000 0.8300 0.8600 30,850 -0.03(-3.37%)
Apr 17, 2009 0.8900 0.9100 0.8500 0.8900 21,295 +0.00(+0.00%)
Apr 16, 2009 0.8900 0.8900 0.8601 0.8900 36,470 +0.03(+3.49%)
Apr 15, 2009 0.8600 0.8600 0.8000 0.8600 61,508 +0.00(+0.00%)
Apr 14, 2009 0.8900 0.8900 0.8600 0.8600 36,216 +0.00(+0.00%)
Apr 13, 2009 0.9000 0.9002 0.8500 0.8600 19,412 -0.01(-1.15%)
Apr 09, 2009 0.8684 0.9300 0.8500 0.8700 49,560 +0.02(+2.35%)
Apr 08, 2009 0.9600 0.9600 0.8500 0.8500 69,040 -0.06(-6.59%)
Apr 07, 2009 0.9800 0.9800 0.9000 0.9100 37,954 -0.05(-5.21%)
Apr 06, 2009 0.9500 0.9800 0.9000 0.9600 137,733 +0.03(+3.11%)
Apr 03, 2009 0.8500 0.9500 0.7900 0.9310 792,864 -0.32(-25.52%)
Apr 02, 2009 1.300 1.380 1.250 1.250 108,800 -0.09(-6.72%)
Apr 01, 2009 1.250 1.340 1.220 1.340 45,080 +0.12(+9.84%)
Mar 31, 2009 1.260 1.280 1.220 1.220 25,301 -0.02(-1.61%)
Mar 30, 2009 1.280 1.280 1.200 1.240 40,746 -0.13(-9.49%)
Mar 26, 2009 1.200 1.370 1.170 1.370 94,992 +0.24(+21.24%)
Mar 25, 2009 1.100 1.150 1.070 1.130 72,658 +0.06(+5.61%)
Mar 24, 2009 1.020 1.070 1.000 1.070 27,789 +0.05(+4.90%)
Mar 23, 2009 1.010 1.030 0.9994 1.020 16,000 +0.07(+7.37%)
Mar 20, 2009 1.050 1.050 0.9500 0.9500 23,793 -0.05(-5.00%)
Mar 19, 2009 1.030 1.050 0.9000 1.000 53,901 +0.05(+5.26%)
Mar 18, 2009 1.130 1.130 0.9200 0.9500 56,432 +0.01(+1.06%)
Mar 17, 2009 0.9500 0.9500 0.9100 0.9400 12,124 -0.01(-1.05%)
Mar 16, 2009 1.070 1.070 0.9201 0.9500 63,768 -0.05(-5.00%)
Mar 13, 2009 1.080 1.100 1.000 1.000 72,322 -0.01(-0.98%)
Mar 12, 2009 1.080 1.080 0.9800 1.010 89,765 +0.01(+0.99%)
Mar 11, 2009 0.9700 1.180 0.9678 1.000 475,126 +0.10(+11.36%)
Mar 10, 2009 0.8100 0.8980 0.8000 0.8980 26,183 +0.08(+9.51%)
Mar 09, 2009 0.8900 0.8900 0.8200 0.8200 19,392 -0.06(-6.82%)
Mar 06, 2009 0.8600 0.9199 0.8600 0.8800 2,600 +0.05(+6.02%)
Mar 05, 2009 0.8800 0.8800 0.8000 0.8300 23,269 +0.00(+0.00%)
Mar 04, 2009 0.8400 0.8600 0.8200 0.8300 60,141 -0.07(-7.57%)
Mar 02, 2009 1.070 1.070 0.8600 0.8980 173,729 -0.17(-16.07%)
Feb 27, 2009 1.084 1.110 1.070 1.070 7,037 -0.06(-5.31%)
Feb 26, 2009 1.170 1.180 1.080 1.130 27,400 +0.03(+2.73%)
Feb 25, 2009 1.180 1.210 1.100 1.100 3,663 +0.02(+1.85%)
Feb 24, 2009 1.210 1.210 1.080 1.080 24,900 -0.06(-5.26%)
Feb 23, 2009 1.230 1.300 1.140 1.140 15,097 -0.06(-5.32%)
Feb 20, 2009 1.170 1.290 1.143 1.204 6,532 +0.02(+2.03%)
Feb 19, 2009 1.180 1.260 1.170 1.180 5,562 +0.00(+0.00%)
Feb 18, 2009 1.200 1.200 1.170 1.180 6,567 +0.02(+1.72%)
Feb 17, 2009 1.180 1.380 1.150 1.160 36,322 -0.02(-1.69%)
Feb 13, 2009 1.250 1.250 1.180 1.180 25,898 -0.04(-3.28%)
Feb 12, 2009 1.250 1.300 1.220 1.220 46,510 -0.07(-5.43%)
Feb 11, 2009 1.390 1.440 1.290 1.290 9,141 -0.03(-2.27%)
Feb 10, 2009 1.394 1.405 1.320 1.320 15,807 -0.07(-5.04%)
Feb 09, 2009 1.390 1.470 1.350 1.390 16,800 -0.00(-0.14%)
Feb 06, 2009 1.310 1.450 1.310 1.392 55,240 +0.04(+3.11%)
Feb 05, 2009 1.350 1.400 1.320 1.350 32,185 -0.03(-2.17%)
Feb 04, 2009 1.445 1.450 1.380 1.380 55,897 -0.05(-3.50%)
Feb 03, 2009 1.450 1.450 1.430 1.430 23,568 +0.00(+0.00%)
Feb 02, 2009 1.470 1.500 1.380 1.430 31,850 -0.03(-2.05%)
Jan 30, 2009 1.471 1.489 1.460 1.460 9,154 -0.01(-0.68%)
Jan 29, 2009 1.490 1.500 1.470 1.470 10,936 -0.03(-2.00%)
Jan 28, 2009 1.670 1.674 1.470 1.500 74,311 -0.05(-3.23%)
Jan 27, 2009 1.600 1.600 1.550 1.550 10,435 -0.04(-2.52%)
Jan 26, 2009 1.690 1.690 1.580 1.590 14,075 -0.03(-1.85%)
Jan 23, 2009 1.639 1.639 1.565 1.620 16,612 +0.04(+2.53%)
Jan 22, 2009 1.640 1.640 1.570 1.580 30,750 -0.06(-3.66%)
Jan 21, 2009 1.700 1.700 1.600 1.640 19,102 +0.05(+3.14%)
Jan 20, 2009 1.890 1.890 1.580 1.590 59,233 -0.21(-11.67%)
Jan 16, 2009 1.950 1.950 1.800 1.800 48,230 -0.13(-6.74%)
Jan 15, 2009 2.050 2.050 1.920 1.930 36,017 -0.13(-6.31%)
Jan 14, 2009 2.080 2.100 2.060 2.060 11,306 -0.02(-0.96%)
Jan 13, 2009 2.100 2.200 2.080 2.080 8,684 -0.04(-1.89%)
Jan 12, 2009 2.270 2.270 2.110 2.120 29,089 -0.07(-3.20%)
Jan 09, 2009 2.200 2.300 2.140 2.190 20,313 -0.06(-2.67%)
Jan 08, 2009 2.150 2.290 2.130 2.250 15,527 +0.14(+6.64%)
Jan 07, 2009 2.490 2.490 1.910 2.110 175,429 -0.57(-21.27%)
Jan 06, 2009 2.700 2.880 2.650 2.680 41,688 +0.01(+0.37%)
Jan 05, 2009 2.430 2.700 2.400 2.670 59,422 +0.27(+11.25%)
Jan 02, 2009 2.210 2.400 2.000 2.400 19,600 +0.35(+17.07%)
Dec 31, 2008 2.000 2.147 2.000 2.050 38,140 -0.01(-0.49%)
Dec 30, 2008 2.011 2.060 2.000 2.060 36,773 +0.02(+0.98%)
Dec 29, 2008 2.210 2.210 2.040 2.040 13,800 -0.12(-5.56%)
Dec 26, 2008 2.150 2.210 2.110 2.160 4,200 +0.03(+1.41%)
Dec 24, 2008 2.100 2.130 2.100 2.130 1,237 +0.03(+1.42%)
Dec 23, 2008 2.390 2.390 2.100 2.100 23,050 -0.26(-11.02%)
Dec 22, 2008 2.250 2.390 2.180 2.360 7,250 +0.19(+8.76%)
Dec 19, 2008 2.350 2.390 2.170 2.170 10,315 -0.22(-9.21%)
Dec 18, 2008 2.280 2.400 2.250 2.390 5,000 +0.13(+5.75%)
Dec 17, 2008 2.450 2.450 2.110 2.260 30,982 -0.06(-2.59%)
Dec 16, 2008 2.210 2.410 2.210 2.320 13,780 +0.07(+3.11%)
Dec 15, 2008 2.210 2.300 2.200 2.250 7,507 -0.05(-2.17%)
Dec 12, 2008 2.200 2.350 2.200 2.300 4,066 -0.05(-2.13%)
Dec 11, 2008 2.460 2.460 2.350 2.350 10,440 -0.05(-2.08%)
Dec 10, 2008 2.330 2.460 2.300 2.400 43,069 +0.23(+10.60%)
Dec 09, 2008 2.130 2.250 2.090 2.170 19,927 +0.07(+3.33%)
Dec 08, 2008 2.050 2.120 2.000 2.100 8,985 +0.09(+4.48%)
Dec 05, 2008 1.900 2.030 1.900 2.010 16,300 +0.07(+3.61%)
Dec 04, 2008 2.050 2.050 1.940 1.940 5,100 -0.11(-5.37%)
Dec 03, 2008 2.070 2.070 2.020 2.050 2,010 -0.02(-0.97%)
Dec 02, 2008 2.040 2.090 1.960 2.070 2,600 +0.13(+6.70%)
Dec 01, 2008 2.030 2.080 1.830 1.940 20,108 -0.25(-11.42%)
Nov 28, 2008 1.740 2.430 1.690 2.190 34,609 +0.49(+28.82%)
Nov 26, 2008 1.570 1.790 1.430 1.700 60,622 +0.25(+17.24%)
Nov 25, 2008 1.520 1.570 1.430 1.450 69,567 -0.12(-7.64%)
Nov 24, 2008 1.630 1.630 1.520 1.570 22,075 -0.03(-1.88%)
Nov 21, 2008 1.670 1.670 1.500 1.600 39,775 -0.08(-4.76%)
Nov 20, 2008 1.930 1.930 1.610 1.680 49,386 -0.22(-11.58%)
Nov 19, 2008 2.050 2.090 1.890 1.900 41,388 -0.19(-9.09%)
Nov 18, 2008 2.110 2.290 2.070 2.090 91,339 -0.03(-1.42%)
Nov 17, 2008 2.250 2.250 2.120 2.120 23,013 -0.13(-5.78%)
Nov 14, 2008 2.250 2.300 2.120 2.250 50,609 +0.00(+0.00%)
Nov 13, 2008 2.280 2.280 2.120 2.250 28,061 -0.09(-3.84%)
Nov 12, 2008 2.520 2.550 2.300 2.340 39,715 -0.21(-8.24%)
Nov 11, 2008 2.640 2.710 2.520 2.550 15,965 -0.10(-3.77%)
Nov 10, 2008 2.820 2.950 2.640 2.650 14,603 -0.14(-5.02%)
Nov 07, 2008 2.850 2.930 2.790 2.790 10,393 +0.06(+2.20%)
Nov 06, 2008 2.910 2.910 2.730 2.730 12,000 -0.19(-6.51%)
Nov 05, 2008 2.950 3.030 2.920 2.920 12,900 -0.08(-2.66%)
Nov 04, 2008 3.080 3.100 2.910 3.000 19,757 -0.01(-0.47%)
Nov 03, 2008 2.950 3.050 2.650 3.014 32,216 +0.27(+10.00%)
Oct 31, 2008 2.480 2.750 2.440 2.740 52,498 +0.26(+10.48%)
Oct 30, 2008 2.450 2.480 2.450 2.480 38,615 +0.03(+1.22%)
Oct 29, 2008 2.320 2.450 2.290 2.450 23,351 +0.15(+6.52%)
Oct 28, 2008 2.330 2.370 2.270 2.300 81,020 -0.02(-0.86%)
Oct 27, 2008 2.400 2.430 2.270 2.320 21,658 -0.17(-6.83%)
Oct 24, 2008 2.420 2.590 2.340 2.490 19,622 +0.02(+0.81%)
Oct 23, 2008 2.600 2.600 2.460 2.470 15,540 -0.10(-3.89%)
Oct 22, 2008 2.680 2.790 2.550 2.570 47,232 -0.21(-7.55%)
Oct 21, 2008 2.750 2.850 2.700 2.780 166,163 -0.09(-3.14%)
Oct 20, 2008 2.920 2.950 2.810 2.870 39,239 -0.10(-3.37%)
Oct 17, 2008 2.830 3.050 2.500 2.970 53,396 +0.09(+3.13%)
Oct 16, 2008 2.810 2.880 2.540 2.880 44,864 +0.08(+2.86%)
Oct 15, 2008 3.040 3.050 2.760 2.800 18,964 -0.24(-7.89%)
Oct 14, 2008 3.070 3.250 2.960 3.040 67,562 +0.09(+3.05%)
Oct 13, 2008 2.880 2.990 2.700 2.950 25,241 +0.10(+3.51%)
Oct 10, 2008 2.500 2.940 2.270 2.850 120,594 +0.35(+14.00%)
Oct 09, 2008 2.870 2.870 2.500 2.500 84,649 -0.25(-9.09%)
Oct 08, 2008 2.900 2.900 2.650 2.750 146,240 -0.20(-6.78%)
Oct 07, 2008 2.970 3.120 2.950 2.950 81,770 -0.05(-1.67%)
Oct 06, 2008 3.260 3.270 2.870 3.000 134,877 -0.30(-9.09%)
Oct 03, 2008 3.450 3.520 3.300 3.300 48,171 -0.04(-1.20%)
Oct 02, 2008 3.650 3.680 3.230 3.340 74,713 -0.29(-7.99%)
Oct 01, 2008 3.670 3.670 3.450 3.630 28,145 -0.08(-2.16%)
Sep 30, 2008 3.110 3.710 3.110 3.710 108,831 +0.61(+19.68%)
Sep 29, 2008 3.790 3.810 3.020 3.100 178,387 -0.82(-20.92%)
Sep 26, 2008 3.410 4.050 3.400 3.920 290,662 +0.53(+15.63%)
Sep 25, 2008 3.400 3.490 3.310 3.390 86,356 +0.03(+0.89%)
Sep 24, 2008 3.340 3.500 3.300 3.360 108,001 +0.03(+0.90%)
Sep 23, 2008 3.510 3.650 3.310 3.330 139,412 -0.26(-7.24%)
Sep 22, 2008 3.850 3.900 3.460 3.590 182,331 -0.19(-5.03%)
Sep 19, 2008 3.850 3.900 3.590 3.780 174,473 +0.03(+0.80%)
Sep 18, 2008 3.430 3.800 3.400 3.750 146,254 +0.25(+7.14%)
Sep 17, 2008 3.410 3.720 3.240 3.500 91,594 -0.15(-4.11%)
Sep 16, 2008 3.470 3.650 3.200 3.650 78,994 +0.10(+2.82%)
Sep 15, 2008 3.710 3.740 3.550 3.550 68,634 -0.34(-8.74%)
Sep 12, 2008 4.000 4.000 3.870 3.890 42,694 -0.11(-2.75%)
Sep 11, 2008 3.720 4.000 3.720 4.000 71,783 +0.22(+5.82%)
Sep 10, 2008 3.880 3.950 3.710 3.780 40,995 -0.02(-0.53%)
Sep 09, 2008 3.990 4.030 3.760 3.800 70,887 -0.24(-5.94%)
Sep 08, 2008 4.100 4.150 3.910 4.040 89,574 -0.03(-0.74%)
Sep 05, 2008 4.060 4.110 4.010 4.070 66,821 -0.06(-1.45%)
Sep 04, 2008 4.120 4.260 4.110 4.130 61,133 -0.18(-4.18%)
Sep 03, 2008 4.220 4.430 4.160 4.310 62,531 +0.01(+0.23%)
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.