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

Natural Alternativ (NQ: NAII )

6.550 -0.210 (-3.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2005 7.910 8.060 7.910 8.050 40,120 +0.00(+0.00%)
Aug 30, 2005 8.060 8.140 8.050 8.050 28,300 -0.09(-1.11%)
Aug 29, 2005 8.050 8.150 8.040 8.140 13,543 +0.04(+0.49%)
Aug 26, 2005 8.100 8.150 8.050 8.100 6,250 -0.05(-0.61%)
Aug 25, 2005 8.150 8.150 8.050 8.150 20,432 +0.03(+0.37%)
Aug 24, 2005 8.150 8.150 8.050 8.120 6,794 -0.01(-0.12%)
Aug 23, 2005 8.080 8.130 8.060 8.130 859 +0.03(+0.37%)
Aug 22, 2005 8.020 8.190 8.020 8.100 4,060 -0.09(-1.10%)
Aug 19, 2005 8.030 8.190 8.030 8.190 6,990 +0.00(+0.00%)
Aug 18, 2005 8.260 8.260 8.070 8.190 4,125 +0.00(+0.00%)
Aug 17, 2005 8.180 8.240 8.070 8.190 9,855 -0.05(-0.61%)
Aug 16, 2005 8.140 8.240 8.050 8.240 13,501 +0.05(+0.61%)
Aug 15, 2005 8.200 8.210 8.120 8.190 3,940 -0.03(-0.36%)
Aug 12, 2005 8.110 8.220 8.050 8.220 3,100 -0.02(-0.24%)
Aug 11, 2005 8.160 8.250 8.060 8.240 34,592 +0.03(+0.37%)
Aug 10, 2005 8.260 8.260 8.150 8.210 9,350 -0.01(-0.12%)
Aug 09, 2005 8.100 8.250 8.050 8.220 11,450 +0.11(+1.36%)
Aug 08, 2005 8.190 8.200 8.050 8.110 6,260 -0.08(-0.98%)
Aug 05, 2005 8.090 8.190 8.058 8.190 5,700 +0.00(+0.00%)
Aug 04, 2005 8.088 8.200 8.080 8.190 5,260 -0.04(-0.49%)
Aug 03, 2005 8.160 8.250 8.160 8.230 3,908 +0.04(+0.49%)
Aug 02, 2005 8.200 8.260 8.050 8.190 15,320 -0.06(-0.73%)
Aug 01, 2005 8.070 8.260 8.070 8.250 13,959 +0.02(+0.24%)
Jul 29, 2005 8.290 8.380 8.160 8.230 8,464 +0.03(+0.37%)
Jul 28, 2005 8.200 8.260 7.700 8.200 27,991 +0.07(+0.86%)
Jul 27, 2005 8.000 8.200 7.950 8.130 14,750 +0.06(+0.74%)
Jul 26, 2005 7.900 8.090 7.900 8.070 1,950 +0.05(+0.62%)
Jul 25, 2005 7.960 8.020 7.920 8.020 12,500 +0.00(+0.00%)
Jul 22, 2005 7.770 8.090 7.560 8.020 17,124 +0.06(+0.75%)
Jul 21, 2005 7.760 7.960 7.760 7.960 3,250 +0.00(+0.00%)
Jul 20, 2005 7.940 8.170 7.750 7.960 14,563 -0.09(-1.12%)
Jul 19, 2005 8.020 8.050 7.760 8.050 10,900 +0.10(+1.26%)
Jul 18, 2005 7.930 8.090 7.570 7.950 30,687 -0.09(-1.12%)
Jul 15, 2005 7.950 8.080 7.940 8.040 5,370 +0.04(+0.50%)
Jul 14, 2005 8.080 8.080 7.930 8.000 5,805 -0.04(-0.50%)
Jul 13, 2005 8.022 8.170 7.950 8.040 4,515 -0.01(-0.12%)
Jul 12, 2005 7.900 8.190 7.900 8.050 12,200 +0.00(+0.00%)
Jul 11, 2005 8.210 8.240 7.910 8.050 12,519 -0.16(-1.95%)
Jul 08, 2005 8.250 8.250 7.900 8.210 10,800 -0.02(-0.24%)
Jul 07, 2005 8.000 8.230 8.000 8.230 3,500 +0.02(+0.24%)
Jul 06, 2005 8.180 8.250 8.000 8.210 1,500 +0.06(+0.74%)
Jul 05, 2005 7.990 8.250 7.890 8.150 12,600 -0.05(-0.61%)
Jul 01, 2005 8.170 8.200 8.130 8.200 500 -0.01(-0.12%)
Jun 30, 2005 8.200 8.210 7.900 8.210 58,440 +0.00(+0.00%)
Jun 29, 2005 8.080 8.250 7.960 8.210 6,200 +0.14(+1.79%)
Jun 28, 2005 8.000 8.070 7.980 8.066 2,816 +0.09(+1.08%)
Jun 27, 2005 8.000 8.150 7.930 7.980 66,560 -0.04(-0.50%)
Jun 24, 2005 7.920 8.020 7.890 8.020 3,554 +0.00(+0.00%)
Jun 23, 2005 7.960 8.020 7.890 8.020 1,300 +0.00(+0.00%)
Jun 22, 2005 8.000 8.030 7.900 8.020 11,491 +0.00(+0.00%)
Jun 21, 2005 7.870 8.020 7.870 8.020 4,800 +0.00(+0.00%)
Jun 20, 2005 7.940 8.172 7.860 8.020 2,330 +0.03(+0.38%)
Jun 17, 2005 8.060 8.060 7.980 7.990 42,381 -0.16(-1.96%)
Jun 16, 2005 8.124 8.150 8.050 8.150 2,600 +0.02(+0.25%)
Jun 15, 2005 8.000 8.150 7.950 8.130 6,641 +0.07(+0.87%)
Jun 14, 2005 8.050 8.070 7.870 8.060 8,220 +0.01(+0.12%)
Jun 13, 2005 8.139 8.139 7.932 8.050 5,035 -0.00(-0.01%)
Jun 10, 2005 8.000 8.119 7.990 8.051 10,261 +0.07(+0.92%)
Jun 09, 2005 7.650 7.990 7.640 7.978 36,389 +0.26(+3.34%)
Jun 08, 2005 7.590 7.760 7.580 7.720 62,895 +0.12(+1.58%)
Jun 07, 2005 7.570 7.700 7.570 7.600 1,400 +0.00(+0.00%)
Jun 06, 2005 7.580 7.680 7.580 7.600 104,155 +0.02(+0.26%)
Jun 03, 2005 7.590 7.690 7.580 7.580 46,100 -0.01(-0.13%)
Jun 02, 2005 7.500 7.659 7.480 7.590 23,300 +0.02(+0.26%)
Jun 01, 2005 7.510 7.590 7.480 7.570 2,600 +0.01(+0.13%)
May 31, 2005 7.600 7.630 7.480 7.560 14,369 +0.00(+0.00%)
May 27, 2005 7.540 7.589 7.480 7.560 3,600 +0.04(+0.53%)
May 26, 2005 7.330 7.740 7.290 7.520 18,300 +0.04(+0.53%)
May 25, 2005 7.070 7.480 7.070 7.480 7,922 +0.28(+3.89%)
May 24, 2005 7.110 7.230 7.050 7.200 2,000 -0.03(-0.41%)
May 23, 2005 7.100 7.300 7.050 7.230 7,132 +0.03(+0.42%)
May 20, 2005 7.100 7.290 7.100 7.200 3,810 -0.03(-0.41%)
May 19, 2005 7.110 7.260 7.100 7.230 8,645 +0.00(+0.00%)
May 18, 2005 7.100 7.300 7.100 7.230 12,700 +0.17(+2.41%)
May 17, 2005 7.100 7.150 7.032 7.060 3,200 -0.05(-0.70%)
May 16, 2005 7.279 7.279 7.110 7.110 6,000 -0.19(-2.60%)
May 13, 2005 7.340 7.340 7.160 7.300 33,730 +0.14(+1.96%)
May 12, 2005 7.150 7.340 7.150 7.160 9,300 +0.00(+0.00%)
May 11, 2005 7.270 7.310 7.064 7.160 15,600 -0.09(-1.24%)
May 10, 2005 7.190 7.340 7.150 7.250 30,072 +0.09(+1.26%)
May 09, 2005 7.150 7.190 7.150 7.160 954 -0.03(-0.42%)
May 06, 2005 7.170 7.240 7.110 7.190 8,500 +0.00(+0.00%)
May 05, 2005 7.100 7.260 7.090 7.190 8,400 +0.09(+1.27%)
May 04, 2005 6.930 7.240 6.900 7.100 21,524 +0.07(+1.00%)
May 03, 2005 7.080 7.390 7.000 7.030 31,276 -0.02(-0.28%)
May 02, 2005 6.960 7.130 6.840 7.050 18,250 +0.00(+0.00%)
Apr 29, 2005 6.930 7.140 6.740 7.050 29,858 +0.05(+0.71%)
Apr 28, 2005 7.040 7.110 7.000 7.000 7,666 -0.04(-0.57%)
Apr 27, 2005 7.180 7.180 7.040 7.040 11,636 -0.08(-1.12%)
Apr 26, 2005 7.100 7.180 7.090 7.120 5,735 +0.00(+0.00%)
Apr 25, 2005 6.810 7.180 6.810 7.120 22,237 +0.10(+1.42%)
Apr 22, 2005 7.129 7.130 7.010 7.020 8,800 +0.01(+0.14%)
Apr 21, 2005 7.020 7.130 7.010 7.010 3,200 -0.11(-1.54%)
Apr 20, 2005 7.100 7.150 7.010 7.120 3,000 +0.14(+2.01%)
Apr 19, 2005 6.980 7.110 6.951 6.980 11,593 -0.05(-0.71%)
Apr 18, 2005 7.100 7.100 6.970 7.030 4,844 +0.07(+1.01%)
Apr 15, 2005 7.110 7.140 6.930 6.960 13,700 -0.08(-1.14%)
Apr 14, 2005 7.150 7.170 6.590 7.040 27,036 -0.04(-0.56%)
Apr 13, 2005 7.190 7.190 6.990 7.080 20,700 +0.03(+0.43%)
Apr 12, 2005 7.120 7.140 7.000 7.050 21,817 -0.08(-1.12%)
Apr 11, 2005 6.990 7.350 6.930 7.130 27,915 +0.18(+2.59%)
Apr 08, 2005 6.750 6.980 6.620 6.950 36,611 +0.20(+2.96%)
Apr 07, 2005 6.750 6.880 6.750 6.750 20,570 -0.05(-0.74%)
Apr 06, 2005 6.763 6.840 6.763 6.800 2,500 +0.05(+0.74%)
Apr 05, 2005 6.750 6.780 6.750 6.750 3,560 +0.00(+0.00%)
Apr 04, 2005 6.750 6.787 6.750 6.750 13,075 -0.02(-0.30%)
Apr 01, 2005 6.750 6.800 6.750 6.770 1,500 +0.01(+0.15%)
Mar 31, 2005 6.750 6.790 6.750 6.760 4,200 -0.01(-0.15%)
Mar 30, 2005 6.750 7.020 6.740 6.770 7,800 +0.02(+0.30%)
Mar 29, 2005 6.770 7.150 6.750 6.750 28,720 +0.00(+0.00%)
Mar 28, 2005 6.980 6.980 6.750 6.750 6,005 -0.25(-3.57%)
Mar 24, 2005 6.860 7.000 6.750 7.000 17,726 +0.14(+2.04%)
Mar 23, 2005 6.770 6.930 6.770 6.860 8,600 -0.13(-1.86%)
Mar 22, 2005 7.042 7.050 6.904 6.990 39,500 -0.10(-1.41%)
Mar 21, 2005 7.000 7.100 7.000 7.090 8,000 -0.11(-1.53%)
Mar 18, 2005 7.154 7.380 7.070 7.200 27,480 -0.10(-1.37%)
Mar 17, 2005 7.110 7.470 7.100 7.300 20,000 +0.08(+1.11%)
Mar 16, 2005 7.300 7.300 7.017 7.220 14,950 -0.03(-0.41%)
Mar 15, 2005 7.011 7.290 7.000 7.250 21,500 +0.12(+1.68%)
Mar 14, 2005 6.910 7.175 6.790 7.130 32,112 -0.07(-0.97%)
Mar 11, 2005 7.640 7.650 7.200 7.200 31,700 -0.25(-3.36%)
Mar 10, 2005 7.650 7.650 7.380 7.450 42,568 +0.10(+1.36%)
Mar 09, 2005 6.631 7.700 6.590 7.350 92,534 +0.72(+10.86%)
Mar 08, 2005 7.050 7.050 6.570 6.630 28,401 -0.37(-5.29%)
Mar 07, 2005 7.240 7.300 6.850 7.000 69,110 -0.18(-2.51%)
Mar 04, 2005 6.690 7.210 6.690 7.180 133,010 +0.42(+6.21%)
Mar 03, 2005 6.450 6.860 6.360 6.760 55,875 +0.36(+5.62%)
Mar 02, 2005 6.260 6.650 6.260 6.400 42,808 +0.03(+0.47%)
Mar 01, 2005 6.680 6.690 6.260 6.370 47,321 -0.25(-3.78%)
Feb 28, 2005 6.540 6.710 6.220 6.620 108,985 +0.12(+1.85%)
Feb 25, 2005 6.470 6.660 6.470 6.500 13,050 +0.08(+1.25%)
Feb 24, 2005 6.540 6.700 6.050 6.420 105,486 -0.21(-3.17%)
Feb 23, 2005 6.600 6.850 6.560 6.630 57,845 +0.02(+0.30%)
Feb 22, 2005 6.970 6.970 6.550 6.610 35,600 -0.08(-1.20%)
Feb 18, 2005 6.850 6.950 6.570 6.690 142,423 -0.11(-1.62%)
Feb 17, 2005 6.430 6.890 6.420 6.800 91,868 +0.34(+5.26%)
Feb 16, 2005 6.500 6.690 6.200 6.460 69,204 -0.04(-0.62%)
Feb 15, 2005 6.480 6.560 6.480 6.500 131,674 +0.00(+0.00%)
Feb 14, 2005 7.000 7.000 6.480 6.500 118,219 -0.54(-7.67%)
Feb 11, 2005 6.960 7.080 6.960 7.040 63,583 -0.03(-0.42%)
Feb 10, 2005 7.190 7.230 6.950 7.070 197,515 -0.09(-1.30%)
Feb 09, 2005 9.250 9.350 7.020 7.163 356,075 -2.58(-26.46%)
Feb 08, 2005 9.950 9.950 9.740 9.740 29,200 -0.11(-1.12%)
Feb 07, 2005 9.900 9.910 9.791 9.850 51,540 +0.05(+0.51%)
Feb 04, 2005 9.200 9.900 9.160 9.800 59,907 +0.65(+7.10%)
Feb 03, 2005 9.030 9.200 8.970 9.150 4,773 +0.12(+1.33%)
Feb 02, 2005 9.050 9.050 8.991 9.030 4,562 +0.18(+2.03%)
Feb 01, 2005 9.050 9.050 8.800 8.850 14,874 -0.19(-2.10%)
Jan 31, 2005 8.780 9.050 8.520 9.040 54,500 +0.44(+5.12%)
Jan 28, 2005 8.490 8.750 8.340 8.600 15,097 +0.21(+2.50%)
Jan 27, 2005 7.960 8.490 7.940 8.390 23,984 +0.24(+2.94%)
Jan 26, 2005 8.380 8.420 7.950 8.150 9,300 -0.44(-5.12%)
Jan 25, 2005 8.060 8.910 8.060 8.590 34,880 +0.47(+5.79%)
Jan 24, 2005 7.810 8.430 7.810 8.120 12,600 +0.03(+0.37%)
Jan 21, 2005 8.100 8.100 8.030 8.090 12,069 +0.09(+1.12%)
Jan 20, 2005 7.990 8.000 7.700 8.000 18,312 +0.20(+2.56%)
Jan 19, 2005 8.700 8.890 7.750 7.800 41,776 -0.60(-7.14%)
Jan 18, 2005 8.100 8.890 8.100 8.400 66,379 +0.30(+3.70%)
Jan 14, 2005 7.710 8.100 7.660 8.100 41,237 +0.41(+5.33%)
Jan 13, 2005 7.250 7.710 7.210 7.690 20,150 +0.44(+6.07%)
Jan 12, 2005 7.480 7.600 7.250 7.250 12,470 -0.11(-1.49%)
Jan 11, 2005 7.650 7.670 7.360 7.360 15,000 -0.23(-3.03%)
Jan 10, 2005 8.000 8.000 7.590 7.590 17,150 -0.05(-0.65%)
Jan 07, 2005 8.000 8.260 7.580 7.640 39,318 -0.42(-5.21%)
Jan 06, 2005 8.350 8.350 8.050 8.060 2,920 -0.09(-1.10%)
Jan 05, 2005 8.750 8.750 8.060 8.150 19,070 -0.06(-0.73%)
Jan 04, 2005 8.790 8.800 8.160 8.210 45,914 -0.58(-6.60%)
Jan 03, 2005 9.280 9.280 8.790 8.790 25,032 -0.44(-4.77%)
Dec 31, 2004 8.430 9.380 8.430 9.230 28,780 +0.80(+9.49%)
Dec 30, 2004 8.130 8.527 8.100 8.430 63,800 +0.25(+3.06%)
Dec 29, 2004 8.180 8.190 8.110 8.180 51,300 -0.05(-0.60%)
Dec 28, 2004 8.060 8.229 7.800 8.229 48,400 +0.16(+1.97%)
Dec 27, 2004 8.020 8.470 7.900 8.070 32,300 -0.29(-3.53%)
Dec 23, 2004 8.410 8.617 8.360 8.365 3,400 -0.13(-1.59%)
Dec 22, 2004 7.990 8.730 7.990 8.500 14,300 +0.35(+4.29%)
Dec 21, 2004 8.011 8.320 8.000 8.150 10,800 +0.11(+1.38%)
Dec 20, 2004 8.050 8.100 8.000 8.039 5,300 -0.01(-0.09%)
Dec 17, 2004 8.100 8.290 8.015 8.046 13,600 -0.10(-1.28%)
Dec 16, 2004 8.330 8.330 8.070 8.150 7,800 +0.05(+0.62%)
Dec 15, 2004 7.872 8.400 7.870 8.100 19,100 +0.22(+2.79%)
Dec 14, 2004 8.300 8.490 7.690 7.880 56,400 -0.57(-6.75%)
Dec 13, 2004 8.990 8.990 8.450 8.450 5,500 -0.15(-1.74%)
Dec 10, 2004 8.535 9.000 8.450 8.600 15,100 +0.05(+0.60%)
Dec 09, 2004 8.639 8.710 8.380 8.549 8,000 -0.29(-3.29%)
Dec 08, 2004 8.390 8.990 8.355 8.840 18,900 +0.50(+6.00%)
Dec 07, 2004 8.880 8.930 8.320 8.340 38,000 -0.61(-6.82%)
Dec 06, 2004 9.350 9.360 8.840 8.950 12,100 -0.38(-4.08%)
Dec 03, 2004 9.440 9.540 9.331 9.331 61,500 -0.17(-1.78%)
Dec 02, 2004 9.540 9.540 9.450 9.500 15,700 -0.02(-0.21%)
Dec 01, 2004 9.680 9.680 9.380 9.520 35,700 +0.13(+1.38%)
Nov 30, 2004 9.200 9.450 9.110 9.390 27,100 +0.23(+2.51%)
Nov 29, 2004 9.300 9.300 9.070 9.160 24,200 -0.06(-0.65%)
Nov 26, 2004 8.980 9.400 8.980 9.220 5,700 +0.18(+1.99%)
Nov 24, 2004 8.900 9.040 8.510 9.040 19,500 +0.12(+1.35%)
Nov 23, 2004 9.190 9.190 8.700 8.920 53,800 -0.29(-3.15%)
Nov 22, 2004 9.200 9.210 9.180 9.210 5,100 +0.01(+0.11%)
Nov 19, 2004 9.270 9.650 9.160 9.200 19,900 -0.35(-3.66%)
Nov 18, 2004 9.740 9.740 9.480 9.550 11,100 +0.04(+0.43%)
Nov 17, 2004 9.920 10.02 9.460 9.509 47,500 -0.40(-4.05%)
Nov 16, 2004 9.960 10.08 9.910 9.910 11,500 +0.01(+0.10%)
Nov 15, 2004 10.00 10.16 9.850 9.900 15,700 +0.05(+0.51%)
Nov 12, 2004 9.560 9.990 9.360 9.850 31,600 +0.25(+2.60%)
Nov 11, 2004 9.520 9.760 9.520 9.600 6,500 +0.11(+1.16%)
Nov 10, 2004 8.850 9.990 8.850 9.490 71,100 +0.64(+7.23%)
Nov 09, 2004 9.180 9.470 8.800 8.850 60,100 -0.32(-3.49%)
Nov 08, 2004 8.850 9.360 8.791 9.170 24,200 +0.40(+4.56%)
Nov 05, 2004 8.909 8.950 8.700 8.770 25,100 -0.03(-0.34%)
Nov 04, 2004 9.020 9.400 8.760 8.800 40,100 -0.22(-2.44%)
Nov 03, 2004 8.710 9.190 8.700 9.020 20,700 +0.31(+3.56%)
Nov 02, 2004 9.180 9.180 8.451 8.710 82,600 -0.67(-7.14%)
Nov 01, 2004 10.00 10.00 9.260 9.380 28,400 -0.50(-5.06%)
Oct 29, 2004 9.751 9.880 9.740 9.880 10,600 +0.08(+0.82%)
Oct 28, 2004 9.840 9.980 9.800 9.800 10,900 -0.05(-0.51%)
Oct 27, 2004 10.39 10.39 9.850 9.850 90,300 -0.37(-3.62%)
Oct 26, 2004 10.31 10.50 10.15 10.22 61,800 +0.01(+0.10%)
Oct 25, 2004 10.41 10.54 10.12 10.21 61,100 +0.02(+0.20%)
Oct 22, 2004 10.45 10.67 9.870 10.19 28,700 -0.21(-2.01%)
Oct 21, 2004 10.45 10.60 10.37 10.40 10,100 +0.01(+0.09%)
Oct 20, 2004 10.75 10.75 10.16 10.39 12,900 -0.32(-2.99%)
Oct 19, 2004 10.52 10.76 10.52 10.71 14,200 +0.35(+3.38%)
Oct 18, 2004 9.950 10.49 9.950 10.36 7,700 +0.27(+2.68%)
Oct 15, 2004 10.36 10.52 9.660 10.09 58,000 -0.27(-2.61%)
Oct 14, 2004 10.01 10.40 9.750 10.36 53,900 -0.14(-1.33%)
Oct 13, 2004 10.60 10.60 10.44 10.50 10,100 -0.19(-1.78%)
Oct 12, 2004 11.15 11.15 10.24 10.69 44,500 -0.46(-4.13%)
Oct 11, 2004 11.06 11.21 11.06 11.15 9,500 -0.05(-0.45%)
Oct 08, 2004 11.41 11.46 11.14 11.20 18,800 -0.25(-2.17%)
Oct 07, 2004 11.38 11.73 11.38 11.45 29,900 -0.01(-0.10%)
Oct 06, 2004 10.76 11.70 10.67 11.46 89,900 +0.27(+2.41%)
Oct 05, 2004 11.30 11.32 10.81 11.19 134,600 -0.05(-0.44%)
Oct 04, 2004 10.21 11.29 10.21 11.24 167,100 +1.05(+10.30%)
Oct 01, 2004 9.610 10.30 9.440 10.19 84,400 +0.85(+9.10%)
Sep 30, 2004 9.140 9.470 9.080 9.340 15,700 +0.12(+1.30%)
Sep 29, 2004 9.280 9.300 9.220 9.220 5,300 -0.08(-0.86%)
Sep 28, 2004 9.300 9.330 9.120 9.300 6,200 +0.04(+0.43%)
Sep 27, 2004 9.180 9.340 9.091 9.260 12,000 +0.06(+0.65%)
Sep 24, 2004 9.090 9.230 8.920 9.200 17,900 +0.17(+1.88%)
Sep 23, 2004 9.190 9.190 8.950 9.030 32,100 -0.13(-1.42%)
Sep 22, 2004 9.280 9.280 9.070 9.160 9,500 -0.19(-2.03%)
Sep 21, 2004 9.250 9.360 9.150 9.350 45,500 +0.10(+1.08%)
Sep 20, 2004 9.200 9.250 9.010 9.250 61,200 -0.14(-1.48%)
Sep 17, 2004 9.200 9.520 9.200 9.389 3,000 -0.01(-0.12%)
Sep 16, 2004 9.200 9.680 9.200 9.400 16,939 -0.25(-2.59%)
Sep 15, 2004 9.330 9.650 9.100 9.650 32,900 +0.32(+3.43%)
Sep 14, 2004 9.430 9.430 9.081 9.330 13,500 -0.07(-0.74%)
Sep 13, 2004 9.280 9.490 9.280 9.400 10,800 +0.10(+1.08%)
Sep 10, 2004 9.550 9.550 9.080 9.300 9,775 -0.09(-0.96%)
Sep 09, 2004 9.200 9.390 8.950 9.390 43,800 +0.20(+2.18%)
Sep 08, 2004 8.780 9.340 8.780 9.190 7,200 +0.19(+2.11%)
Sep 07, 2004 9.440 9.489 8.780 9.000 67,347 -0.22(-2.39%)
Sep 03, 2004 9.050 9.350 8.770 9.220 27,900 +0.26(+2.90%)
Sep 02, 2004 9.080 9.080 8.830 8.960 34,100 -0.15(-1.65%)
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.