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

Aehr Test Systems (NQ: AEHR )

11.44 +0.19 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
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%)
Sep 02, 2008 4.460 4.470 4.230 4.300 84,171 -0.07(-1.60%)
Aug 29, 2008 4.430 4.460 4.350 4.370 27,886 -0.04(-0.91%)
Aug 28, 2008 4.430 4.500 4.310 4.410 82,720 -0.01(-0.23%)
Aug 27, 2008 4.340 4.490 4.330 4.420 60,483 +0.06(+1.38%)
Aug 26, 2008 4.500 4.510 4.280 4.360 120,545 -0.14(-3.11%)
Aug 25, 2008 4.630 4.680 4.500 4.500 57,035 -0.12(-2.60%)
Aug 22, 2008 4.620 4.700 4.600 4.620 37,988 +0.00(+0.00%)
Aug 21, 2008 4.500 4.730 4.500 4.620 89,403 +0.05(+1.09%)
Aug 20, 2008 4.510 4.640 4.510 4.570 32,156 +0.00(+0.00%)
Aug 19, 2008 4.710 4.710 4.500 4.570 93,171 -0.21(-4.39%)
Aug 18, 2008 4.750 4.850 4.680 4.780 65,822 +0.04(+0.84%)
Aug 15, 2008 4.840 4.840 4.720 4.740 45,200 -0.04(-0.84%)
Aug 14, 2008 4.870 5.000 4.630 4.780 186,396 +0.11(+2.36%)
Aug 13, 2008 4.540 4.680 4.500 4.670 46,964 +0.16(+3.55%)
Aug 12, 2008 4.500 4.640 4.500 4.510 58,027 +0.01(+0.22%)
Aug 11, 2008 4.490 4.700 4.450 4.500 156,494 -0.11(-2.39%)
Aug 08, 2008 4.640 4.640 4.490 4.610 75,229 +0.00(+0.00%)
Aug 07, 2008 4.630 4.630 4.500 4.610 52,073 -0.02(-0.43%)
Aug 06, 2008 4.730 4.740 4.590 4.630 47,915 -0.08(-1.70%)
Aug 05, 2008 4.510 4.850 4.440 4.710 110,430 +0.20(+4.43%)
Aug 04, 2008 4.600 4.640 4.470 4.510 156,460 -0.20(-4.25%)
Aug 01, 2008 4.740 4.770 4.600 4.710 69,582 -0.08(-1.67%)
Jul 31, 2008 4.700 4.820 4.580 4.790 78,426 +0.04(+0.84%)
Jul 30, 2008 4.730 4.800 4.651 4.750 111,219 +0.01(+0.21%)
Jul 29, 2008 4.740 4.990 4.650 4.740 168,383 -0.05(-1.04%)
Jul 28, 2008 4.890 4.890 4.540 4.790 337,022 -0.16(-3.23%)
Jul 25, 2008 5.200 5.200 4.950 4.950 210,685 -0.18(-3.51%)
Jul 24, 2008 5.480 5.480 5.050 5.130 303,308 -0.30(-5.52%)
Jul 23, 2008 5.600 5.700 5.160 5.430 1,226,212 -2.24(-29.20%)
Jul 22, 2008 7.370 7.670 7.100 7.670 88,600 +0.32(+4.35%)
Jul 21, 2008 7.300 7.470 7.110 7.350 150,066 +0.31(+4.40%)
Jul 18, 2008 6.770 7.040 6.690 7.040 53,410 +0.35(+5.23%)
Jul 17, 2008 6.770 6.962 6.510 6.690 80,477 +0.05(+0.75%)
Jul 16, 2008 6.480 6.820 6.204 6.640 64,384 +0.22(+3.43%)
Jul 15, 2008 6.350 6.700 6.140 6.420 77,795 +0.12(+1.90%)
Jul 14, 2008 6.690 6.960 6.150 6.300 102,443 -0.34(-5.12%)
Jul 11, 2008 6.870 7.050 6.590 6.640 72,786 -0.36(-5.14%)
Jul 10, 2008 6.820 7.030 6.720 7.000 42,653 +0.15(+2.19%)
Jul 09, 2008 7.000 7.100 6.840 6.850 50,410 -0.20(-2.84%)
Jul 08, 2008 6.710 7.120 6.490 7.050 146,658 +0.06(+0.86%)
Jul 07, 2008 7.680 7.800 6.670 6.990 342,230 -0.79(-10.15%)
Jul 04, 2008 7.960 8.030 7.750 7.780 59,415 +0.00(+0.00%)
Jul 03, 2008 7.960 8.030 7.750 7.780 59,415 -0.27(-3.35%)
Jul 02, 2008 8.130 8.130 7.750 8.050 130,138 +0.05(+0.63%)
Jul 01, 2008 7.730 8.100 7.510 8.000 147,902 +0.27(+3.49%)
Jun 30, 2008 7.640 8.000 7.450 7.730 260,555 -0.28(-3.50%)
Jun 27, 2008 8.210 8.230 7.700 8.010 233,247 -0.18(-2.20%)
Jun 26, 2008 9.320 9.320 8.040 8.190 362,607 -1.18(-12.59%)
Jun 25, 2008 9.900 9.900 9.250 9.370 194,323 -0.57(-5.74%)
Jun 24, 2008 10.35 10.47 9.920 9.940 68,554 -0.40(-3.87%)
Jun 23, 2008 10.16 10.49 10.15 10.34 120,992 +0.25(+2.48%)
Jun 20, 2008 10.66 10.66 9.890 10.09 171,083 -0.57(-5.35%)
Jun 19, 2008 9.970 10.84 9.940 10.66 328,965 +0.71(+7.14%)
Jun 18, 2008 10.17 10.20 9.870 9.950 55,240 -0.23(-2.26%)
Jun 17, 2008 10.30 10.44 10.10 10.18 65,434 -0.04(-0.39%)
Jun 16, 2008 9.700 10.38 9.700 10.22 127,437 +0.53(+5.47%)
Jun 13, 2008 9.470 10.20 9.110 9.690 201,423 +0.28(+2.98%)
Jun 12, 2008 10.31 10.77 9.030 9.410 302,222 -0.89(-8.64%)
Jun 11, 2008 10.78 10.80 10.30 10.30 121,668 -0.53(-4.89%)
Jun 10, 2008 10.63 11.00 10.37 10.83 104,767 -0.06(-0.55%)
Jun 09, 2008 10.43 11.20 10.08 10.89 466,128 +0.54(+5.22%)
Jun 06, 2008 10.50 10.95 9.820 10.35 436,944 +0.00(+0.00%)
Jun 05, 2008 10.50 10.50 10.21 10.35 168,390 -0.06(-0.58%)
Jun 04, 2008 9.750 10.50 9.650 10.41 535,056 +0.80(+8.32%)
Jun 03, 2008 9.020 9.840 8.985 9.610 578,680 +0.77(+8.71%)
Jun 02, 2008 8.800 9.170 8.700 8.840 112,046 +0.14(+1.61%)
May 30, 2008 8.770 8.900 8.690 8.700 93,410 -0.05(-0.57%)
May 29, 2008 8.800 8.800 8.690 8.750 39,099 +0.01(+0.11%)
May 28, 2008 8.780 8.980 8.700 8.740 82,492 +0.11(+1.27%)
May 27, 2008 8.550 9.200 8.550 8.630 150,001 +0.08(+0.94%)
May 26, 2008 8.440 8.690 8.280 8.550 32,230 +0.00(+0.00%)
May 23, 2008 8.440 8.690 8.280 8.550 32,230 +0.09(+1.06%)
May 22, 2008 8.660 8.700 8.450 8.460 24,001 -0.19(-2.20%)
May 21, 2008 8.750 8.750 8.650 8.650 46,002 -0.07(-0.80%)
May 20, 2008 8.790 8.840 8.661 8.720 71,487 -0.07(-0.80%)
May 19, 2008 8.870 8.950 8.700 8.790 113,670 +0.09(+1.03%)
May 16, 2008 8.860 8.860 8.560 8.700 39,681 -0.08(-0.91%)
May 15, 2008 8.790 8.850 8.710 8.780 63,345 +0.03(+0.34%)
May 14, 2008 8.810 8.810 8.604 8.750 71,413 +0.00(+0.00%)
May 13, 2008 8.730 8.950 8.700 8.750 73,960 +0.05(+0.57%)
May 12, 2008 8.550 8.780 8.230 8.700 59,099 +0.14(+1.64%)
May 09, 2008 8.400 8.750 8.350 8.560 58,055 +0.18(+2.12%)
May 08, 2008 8.660 8.660 8.000 8.383 95,245 -0.23(-2.64%)
May 07, 2008 8.810 8.810 8.610 8.610 35,798 -0.15(-1.71%)
May 06, 2008 8.730 8.840 8.690 8.760 174,893 +0.01(+0.11%)
May 05, 2008 8.960 8.960 8.620 8.750 142,963 +0.06(+0.71%)
May 02, 2008 8.950 9.160 8.500 8.688 215,402 -0.04(-0.48%)
May 01, 2008 8.500 9.350 8.400 8.730 218,529 +0.23(+2.71%)
Apr 30, 2008 8.680 8.690 8.400 8.500 58,522 -0.20(-2.30%)
Apr 29, 2008 8.750 8.750 8.320 8.700 59,074 +0.06(+0.69%)
Apr 28, 2008 8.330 8.710 8.300 8.640 77,690 +0.27(+3.23%)
Apr 25, 2008 8.530 8.670 8.210 8.370 40,493 -0.03(-0.36%)
Apr 24, 2008 8.610 8.760 8.400 8.400 40,234 -0.29(-3.34%)
Apr 23, 2008 8.710 8.740 8.620 8.690 56,346 -0.01(-0.11%)
Apr 22, 2008 8.750 8.960 8.330 8.700 132,063 +0.10(+1.16%)
Apr 21, 2008 8.350 8.692 8.210 8.600 80,027 +0.42(+5.13%)
Apr 18, 2008 8.750 8.950 8.000 8.180 211,871 -0.30(-3.54%)
Apr 17, 2008 8.750 8.750 8.480 8.480 43,191 -0.37(-4.18%)
Apr 16, 2008 8.640 8.850 8.200 8.850 82,436 +0.45(+5.36%)
Apr 15, 2008 8.740 8.740 8.110 8.400 56,712 -0.06(-0.71%)
Apr 14, 2008 8.980 8.980 8.460 8.460 53,354 -0.26(-2.98%)
Apr 11, 2008 8.930 8.960 8.580 8.720 41,773 -0.24(-2.68%)
Apr 10, 2008 9.250 9.250 8.870 8.960 54,129 -0.29(-3.14%)
Apr 09, 2008 9.350 9.370 8.900 9.250 75,895 -0.25(-2.63%)
Apr 08, 2008 9.250 9.500 8.800 9.500 74,809 +0.25(+2.70%)
Apr 07, 2008 8.850 9.250 8.730 9.250 153,753 +0.54(+6.20%)
Apr 04, 2008 9.000 9.000 8.550 8.710 48,839 -0.27(-3.01%)
Apr 03, 2008 8.780 9.000 8.370 8.980 73,232 +0.33(+3.82%)
Apr 02, 2008 8.940 8.950 8.600 8.650 52,035 -0.29(-3.24%)
Apr 01, 2008 8.450 8.940 8.350 8.940 105,858 +0.49(+5.80%)
Mar 31, 2008 7.840 8.720 7.840 8.450 150,017 +0.84(+11.04%)
Mar 28, 2008 8.030 8.050 7.440 7.610 91,839 -0.49(-6.05%)
Mar 27, 2008 7.990 8.170 7.850 8.100 68,736 +0.03(+0.37%)
Mar 26, 2008 7.700 8.090 7.510 8.070 118,810 +0.98(+13.82%)
Mar 25, 2008 6.740 7.440 6.740 7.090 23,146 +0.52(+7.91%)
Mar 24, 2008 6.300 6.980 6.250 6.570 53,464 +0.32(+5.12%)
Mar 21, 2008 5.760 6.300 5.760 6.250 9,100 +0.00(+0.00%)
Mar 20, 2008 5.760 6.300 5.760 6.250 9,100 +0.00(+0.00%)
Mar 19, 2008 6.380 6.400 6.200 6.250 4,847 -0.10(-1.57%)
Mar 18, 2008 6.020 6.400 6.020 6.350 8,263 -0.10(-1.55%)
Mar 17, 2008 6.220 6.500 6.050 6.450 12,591 -0.08(-1.23%)
Mar 14, 2008 6.450 6.540 6.200 6.530 6,478 +0.09(+1.40%)
Mar 13, 2008 6.200 6.550 6.020 6.440 23,429 +0.19(+3.04%)
Mar 12, 2008 6.552 6.552 6.250 6.250 9,858 -0.25(-3.84%)
Mar 11, 2008 6.150 6.510 6.140 6.500 16,292 +0.45(+7.44%)
Mar 10, 2008 6.520 6.520 6.020 6.050 16,020 -0.56(-8.47%)
Mar 07, 2008 6.400 6.720 6.070 6.610 31,233 +0.03(+0.47%)
Mar 06, 2008 6.500 6.740 6.480 6.579 8,550 +0.07(+1.06%)
Mar 05, 2008 6.660 6.740 6.510 6.510 9,477 +0.06(+0.93%)
Mar 04, 2008 7.170 7.190 6.360 6.450 64,140 -0.71(-9.92%)
Mar 03, 2008 7.080 7.390 7.000 7.160 23,041 -0.14(-1.92%)
Feb 29, 2008 7.890 7.890 7.290 7.300 14,754 -0.60(-7.59%)
Feb 28, 2008 8.040 8.160 7.900 7.900 16,351 +0.01(+0.13%)
Feb 27, 2008 7.750 8.260 7.750 7.890 189,715 +0.14(+1.81%)
Feb 26, 2008 7.200 7.750 7.200 7.750 29,595 +0.50(+6.87%)
Feb 25, 2008 7.110 7.490 7.110 7.252 7,710 -0.02(-0.25%)
Feb 22, 2008 7.120 7.490 7.120 7.270 1,700 +0.15(+2.11%)
Feb 21, 2008 6.970 7.250 6.970 7.120 6,242 +0.09(+1.28%)
Feb 20, 2008 6.940 7.070 6.940 7.030 6,388 +0.04(+0.57%)
Feb 19, 2008 7.550 7.550 6.900 6.990 18,664 -0.51(-6.80%)
Feb 18, 2008 7.410 7.500 7.300 7.500 17,803 +0.00(+0.00%)
Feb 15, 2008 7.410 7.500 7.300 7.500 17,803 +0.20(+2.74%)
Feb 14, 2008 7.250 7.350 7.250 7.300 5,345 +0.05(+0.69%)
Feb 13, 2008 7.130 7.280 7.130 7.250 7,387 +0.25(+3.57%)
Feb 12, 2008 7.000 7.150 7.000 7.000 13,990 +0.08(+1.16%)
Feb 11, 2008 6.770 6.970 6.770 6.920 3,984 +0.05(+0.73%)
Feb 08, 2008 7.110 7.130 6.650 6.870 2,210 +0.26(+3.93%)
Feb 07, 2008 6.850 7.240 6.610 6.610 7,950 -0.23(-3.36%)
Feb 06, 2008 7.070 7.070 6.840 6.840 6,400 +0.08(+1.18%)
Feb 05, 2008 6.750 7.210 6.660 6.760 16,013 -0.09(-1.31%)
Feb 04, 2008 6.800 7.120 6.780 6.850 19,924 -0.05(-0.72%)
Feb 01, 2008 6.820 6.900 6.550 6.900 63,243 +0.20(+2.99%)
Jan 31, 2008 6.980 6.980 6.500 6.700 55,384 -0.11(-1.62%)
Jan 30, 2008 6.730 7.000 6.490 6.810 12,996 -0.19(-2.71%)
Jan 29, 2008 7.150 7.180 6.760 7.000 25,028 -0.24(-3.31%)
Jan 28, 2008 6.540 7.240 6.380 7.240 29,005 +0.70(+10.70%)
Jan 25, 2008 6.540 6.750 6.320 6.540 5,712 +0.18(+2.83%)
Jan 24, 2008 6.840 6.840 6.310 6.360 21,173 -0.24(-3.64%)
Jan 23, 2008 6.700 6.900 6.430 6.600 17,926 -0.30(-4.35%)
Jan 22, 2008 6.900 6.900 6.310 6.900 42,768 -0.05(-0.72%)
Jan 21, 2008 6.870 6.950 6.440 6.950 26,315 +0.00(+0.00%)
Jan 18, 2008 6.870 6.950 6.440 6.950 26,315 -0.04(-0.57%)
Jan 17, 2008 7.200 7.250 6.850 6.990 6,408 -0.16(-2.24%)
Jan 16, 2008 7.110 7.290 7.000 7.150 61,916 +0.11(+1.56%)
Jan 15, 2008 7.100 7.150 7.020 7.040 12,749 -0.05(-0.71%)
Jan 14, 2008 6.890 7.100 6.630 7.090 32,007 +0.34(+5.04%)
Jan 11, 2008 6.950 6.990 6.570 6.750 10,581 -0.13(-1.89%)
Jan 10, 2008 6.300 6.950 6.220 6.880 20,312 +0.48(+7.50%)
Jan 09, 2008 6.830 6.830 6.150 6.400 47,115 -0.30(-4.48%)
Jan 08, 2008 6.490 7.090 6.450 6.700 107,008 +1.10(+19.64%)
Jan 07, 2008 6.000 6.100 5.500 5.600 26,661 -0.22(-3.78%)
Jan 04, 2008 5.900 6.100 5.700 5.820 20,411 -0.10(-1.69%)
Jan 03, 2008 5.960 6.100 5.800 5.920 2,998 -0.17(-2.79%)
Jan 02, 2008 6.130 6.130 6.060 6.090 500 -0.01(-0.16%)
Jan 01, 2008 5.980 6.100 5.860 6.100 1,843 +0.00(+0.00%)
Dec 31, 2007 5.980 6.100 5.860 6.100 1,843 -0.01(-0.16%)
Dec 28, 2007 5.930 6.190 5.830 6.110 6,573 +0.34(+5.89%)
Dec 27, 2007 5.850 5.920 5.770 5.770 1,700 +0.02(+0.35%)
Dec 26, 2007 5.750 5.860 5.650 5.750 11,650 -0.07(-1.20%)
Dec 24, 2007 6.100 6.220 5.740 5.820 19,300 -0.23(-3.80%)
Dec 21, 2007 6.000 6.100 6.000 6.050 1,638 +0.05(+0.83%)
Dec 20, 2007 6.040 6.210 5.860 6.000 4,718 -0.10(-1.64%)
Dec 19, 2007 5.920 6.210 5.920 6.100 3,220 +0.35(+6.09%)
Dec 18, 2007 5.930 5.930 5.500 5.750 2,326 -0.03(-0.52%)
Dec 17, 2007 5.700 6.030 5.500 5.780 24,388 -0.41(-6.63%)
Dec 14, 2007 6.260 6.260 5.620 6.190 1,296 -0.06(-0.96%)
Dec 13, 2007 5.850 6.250 5.530 6.250 62,410 +0.18(+2.97%)
Dec 12, 2007 6.220 6.300 5.590 6.070 9,647 -0.17(-2.72%)
Dec 11, 2007 6.340 6.340 6.240 6.240 650 +0.19(+3.14%)
Dec 10, 2007 6.100 6.300 6.050 6.050 6,926 +0.05(+0.83%)
Dec 07, 2007 5.700 6.010 5.700 6.000 10,485 +0.28(+4.90%)
Dec 06, 2007 5.980 6.050 5.710 5.720 1,312 -0.26(-4.35%)
Dec 05, 2007 6.060 6.060 5.980 5.980 300 +0.03(+0.50%)
Dec 04, 2007 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
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.