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, 2007 5.740 5.900 5.700 5.772 120,553 +0.03(+0.56%)
May 30, 2007 5.390 5.740 5.340 5.740 146,732 +0.23(+4.17%)
May 29, 2007 5.450 5.690 5.280 5.510 171,282 +0.19(+3.57%)
May 25, 2007 5.160 5.410 5.140 5.320 68,674 +0.12(+2.31%)
May 24, 2007 5.260 5.300 5.150 5.200 55,819 -0.09(-1.70%)
May 23, 2007 5.220 5.290 5.150 5.290 59,835 +0.06(+1.15%)
May 22, 2007 5.360 5.390 5.220 5.230 49,392 -0.16(-2.97%)
May 21, 2007 5.300 5.470 5.250 5.390 52,829 +0.04(+0.75%)
May 18, 2007 5.500 5.540 5.210 5.350 127,236 -0.15(-2.73%)
May 17, 2007 5.520 5.560 5.310 5.500 121,064 +0.04(+0.73%)
May 16, 2007 5.330 5.470 5.110 5.460 118,725 +0.11(+2.06%)
May 15, 2007 5.430 5.430 5.309 5.350 70,697 +0.03(+0.56%)
May 14, 2007 4.940 5.340 4.940 5.320 179,457 +0.39(+7.91%)
May 11, 2007 5.200 5.460 4.750 4.930 366,234 -1.07(-17.83%)
May 10, 2007 5.050 6.000 5.050 6.000 505,320 +0.76(+14.50%)
May 09, 2007 5.200 5.362 5.110 5.240 51,208 -0.02(-0.38%)
May 08, 2007 5.600 5.600 5.110 5.260 146,970 -0.33(-5.90%)
May 07, 2007 5.700 5.730 5.570 5.590 32,584 -0.08(-1.41%)
May 04, 2007 5.680 5.700 5.570 5.670 84,252 +0.05(+0.89%)
May 03, 2007 5.510 5.740 5.480 5.620 57,137 +0.07(+1.26%)
May 02, 2007 5.570 5.730 5.450 5.550 94,006 -0.02(-0.36%)
May 01, 2007 5.160 5.800 5.110 5.570 174,956 +0.39(+7.53%)
Apr 30, 2007 5.840 5.890 5.060 5.180 153,279 -0.59(-10.23%)
Apr 27, 2007 5.690 5.810 5.510 5.770 96,044 +0.10(+1.77%)
Apr 26, 2007 5.410 5.750 5.390 5.670 158,426 +0.28(+5.19%)
Apr 25, 2007 5.150 5.459 5.150 5.390 142,605 +0.24(+4.66%)
Apr 24, 2007 5.180 5.180 5.110 5.150 25,178 -0.01(-0.19%)
Apr 23, 2007 5.150 5.240 5.100 5.160 35,150 -0.02(-0.46%)
Apr 20, 2007 5.140 5.230 5.110 5.184 30,552 -0.01(-0.27%)
Apr 19, 2007 5.040 5.240 5.030 5.198 56,667 +0.10(+1.92%)
Apr 18, 2007 5.150 5.210 5.000 5.100 34,945 -0.02(-0.39%)
Apr 17, 2007 5.210 5.280 5.050 5.120 89,979 -0.12(-2.29%)
Apr 16, 2007 5.230 5.300 5.170 5.240 154,556 +0.09(+1.75%)
Apr 13, 2007 5.150 5.250 5.050 5.150 195,565 +0.10(+1.98%)
Apr 12, 2007 4.800 5.050 4.790 5.050 139,138 +0.22(+4.55%)
Apr 11, 2007 4.790 4.840 4.750 4.830 66,404 +0.04(+0.84%)
Apr 10, 2007 4.935 4.990 4.710 4.790 114,201 -0.20(-4.01%)
Apr 09, 2007 4.530 5.050 4.520 4.990 294,702 +0.53(+11.88%)
Apr 05, 2007 4.500 4.510 4.350 4.460 73,611 -0.01(-0.22%)
Apr 04, 2007 4.310 4.540 4.310 4.470 67,642 +0.19(+4.37%)
Apr 03, 2007 4.350 4.390 4.200 4.283 66,335 -0.06(-1.32%)
Apr 02, 2007 4.440 4.440 4.310 4.340 26,600 -0.07(-1.58%)
Mar 30, 2007 4.440 4.440 4.340 4.410 21,294 +0.04(+0.89%)
Mar 29, 2007 4.320 4.400 4.290 4.371 25,043 +0.04(+0.95%)
Mar 28, 2007 4.350 4.420 4.264 4.330 62,264 -0.02(-0.45%)
Mar 27, 2007 4.340 4.380 4.260 4.349 24,563 -0.03(-0.70%)
Mar 26, 2007 4.410 4.440 4.260 4.380 55,023 +0.04(+0.92%)
Mar 23, 2007 4.340 4.410 4.300 4.340 33,272 +0.04(+0.93%)
Mar 22, 2007 4.420 4.440 4.290 4.300 60,126 -0.08(-1.83%)
Mar 21, 2007 4.260 4.410 4.160 4.380 84,384 +0.10(+2.34%)
Mar 20, 2007 4.240 4.350 4.150 4.280 81,025 +0.01(+0.23%)
Mar 19, 2007 4.150 4.330 4.150 4.270 114,791 +0.12(+2.89%)
Mar 16, 2007 4.270 4.270 4.130 4.150 57,613 -0.15(-3.49%)
Mar 15, 2007 4.220 4.340 4.150 4.300 67,834 +0.05(+1.18%)
Mar 14, 2007 4.280 4.280 4.110 4.250 56,327 +0.00(+0.00%)
Mar 13, 2007 4.240 4.380 4.160 4.250 141,623 +0.01(+0.23%)
Mar 12, 2007 4.272 4.360 4.200 4.240 87,623 -0.01(-0.24%)
Mar 09, 2007 4.200 4.300 4.200 4.250 40,219 +0.05(+1.19%)
Mar 08, 2007 4.250 4.380 4.100 4.200 78,568 -0.05(-1.18%)
Mar 07, 2007 4.370 4.520 4.210 4.250 67,396 -0.14(-3.19%)
Mar 06, 2007 4.410 4.460 4.300 4.390 55,084 +0.05(+1.15%)
Mar 05, 2007 4.350 4.400 4.110 4.340 96,134 -0.01(-0.23%)
Mar 02, 2007 4.290 4.500 4.200 4.350 119,549 +0.09(+2.11%)
Mar 01, 2007 4.250 4.330 4.150 4.260 87,091 -0.01(-0.23%)
Feb 28, 2007 4.300 4.350 4.150 4.270 106,405 -0.06(-1.39%)
Feb 27, 2007 4.410 4.460 4.110 4.330 263,285 -0.18(-3.99%)
Feb 26, 2007 4.690 4.690 4.450 4.510 153,650 -0.10(-2.17%)
Feb 23, 2007 4.490 4.620 4.350 4.610 214,257 +0.12(+2.67%)
Feb 22, 2007 4.650 4.740 4.450 4.490 174,068 -0.17(-3.65%)
Feb 21, 2007 4.330 4.670 4.260 4.660 467,257 +0.36(+8.37%)
Feb 20, 2007 4.540 4.550 4.290 4.300 441,383 -0.22(-4.87%)
Feb 16, 2007 4.760 5.100 4.400 4.520 3,002,177 +1.02(+29.14%)
Feb 15, 2007 3.390 3.540 3.330 3.500 458,252 +0.11(+3.24%)
Feb 14, 2007 3.320 3.450 3.310 3.390 46,725 +0.04(+1.19%)
Feb 13, 2007 3.310 3.430 3.300 3.350 40,300 +0.00(+0.00%)
Feb 12, 2007 3.320 3.420 3.320 3.350 54,218 -0.02(-0.59%)
Feb 09, 2007 3.400 3.550 3.290 3.370 30,234 -0.02(-0.59%)
Feb 08, 2007 3.290 3.390 3.200 3.390 43,135 +0.11(+3.35%)
Feb 07, 2007 3.282 3.310 3.260 3.280 10,100 -0.04(-1.15%)
Feb 06, 2007 3.300 3.320 3.290 3.318 14,769 +0.02(+0.55%)
Feb 05, 2007 3.330 3.330 3.220 3.300 27,145 +0.02(+0.61%)
Feb 02, 2007 3.360 3.360 3.240 3.280 36,381 -0.05(-1.50%)
Feb 01, 2007 3.240 3.330 3.170 3.330 77,125 +0.12(+3.74%)
Jan 31, 2007 3.270 3.320 3.150 3.210 46,962 -0.10(-3.02%)
Jan 30, 2007 3.320 3.320 3.250 3.310 70,706 -0.01(-0.30%)
Jan 29, 2007 3.210 3.330 3.200 3.320 34,934 +0.08(+2.47%)
Jan 26, 2007 3.220 3.280 3.070 3.240 58,874 -0.10(-3.09%)
Jan 25, 2007 3.360 3.360 3.230 3.343 11,400 -0.03(-0.79%)
Jan 24, 2007 3.340 3.400 3.330 3.370 46,636 +0.01(+0.30%)
Jan 23, 2007 3.450 3.450 3.340 3.360 41,400 -0.01(-0.30%)
Jan 22, 2007 3.320 3.390 3.230 3.370 81,765 +0.04(+1.30%)
Jan 19, 2007 3.350 3.420 3.250 3.327 87,643 -0.03(-0.99%)
Jan 18, 2007 3.490 3.550 3.240 3.360 260,197 -0.14(-4.00%)
Jan 17, 2007 3.370 3.510 3.100 3.500 124,955 +0.14(+4.17%)
Jan 16, 2007 3.030 3.380 3.000 3.360 214,772 +0.31(+10.16%)
Jan 12, 2007 2.870 3.079 2.830 3.050 81,722 +0.20(+7.02%)
Jan 11, 2007 2.790 2.910 2.790 2.850 39,513 +0.06(+2.15%)
Jan 10, 2007 2.780 2.850 2.780 2.790 51,407 -0.03(-1.06%)
Jan 09, 2007 2.790 2.830 2.790 2.820 30,155 +0.00(+0.00%)
Jan 08, 2007 2.850 2.850 2.810 2.820 10,180 -0.03(-1.01%)
Jan 05, 2007 2.830 2.850 2.800 2.849 9,592 +0.01(+0.31%)
Jan 04, 2007 2.850 2.870 2.830 2.840 21,899 +0.01(+0.35%)
Jan 03, 2007 2.820 2.930 2.780 2.830 62,910 -0.02(-0.70%)
Dec 29, 2006 2.870 2.880 2.730 2.850 53,308 -0.01(-0.35%)
Dec 28, 2006 2.860 3.000 2.850 2.860 45,813 -0.03(-1.04%)
Dec 27, 2006 2.960 2.960 2.820 2.890 30,018 +0.04(+1.40%)
Dec 26, 2006 2.820 2.850 2.820 2.850 7,399 +0.00(+0.00%)
Dec 22, 2006 2.610 2.870 2.600 2.850 21,815 +0.04(+1.42%)
Dec 21, 2006 2.890 2.940 2.730 2.810 51,463 -0.04(-1.40%)
Dec 20, 2006 2.790 2.870 2.750 2.850 38,044 +0.07(+2.52%)
Dec 19, 2006 2.760 2.790 2.690 2.780 11,800 +0.03(+1.09%)
Dec 18, 2006 2.690 2.780 2.690 2.750 32,568 +0.04(+1.48%)
Dec 15, 2006 2.800 2.800 2.690 2.710 17,571 +0.00(+0.00%)
Dec 14, 2006 2.690 2.770 2.690 2.710 21,150 -0.01(-0.37%)
Dec 13, 2006 2.700 2.780 2.690 2.720 12,925 +0.00(+0.00%)
Dec 12, 2006 2.750 2.750 2.690 2.720 18,939 -0.03(-1.09%)
Dec 11, 2006 2.480 2.770 2.480 2.750 34,233 +0.07(+2.61%)
Dec 08, 2006 2.710 2.730 2.570 2.680 48,440 -0.03(-1.10%)
Dec 07, 2006 2.740 2.740 2.650 2.710 16,664 +0.03(+1.12%)
Dec 06, 2006 2.730 2.740 2.650 2.680 22,750 +0.00(+0.00%)
Dec 05, 2006 2.500 2.750 2.410 2.680 75,765 +0.17(+6.77%)
Dec 04, 2006 2.620 2.620 2.510 2.510 23,056 -0.09(-3.46%)
Dec 01, 2006 2.550 2.670 2.350 2.600 232,585 -0.26(-9.09%)
Nov 30, 2006 2.310 2.890 2.300 2.860 1,959,800 +0.51(+21.70%)
Nov 29, 2006 2.350 2.370 2.270 2.350 37,937 +0.03(+1.29%)
Nov 28, 2006 2.190 2.360 2.180 2.320 251,653 +0.15(+6.91%)
Nov 27, 2006 2.240 2.260 2.150 2.170 213,242 -0.09(-3.98%)
Nov 24, 2006 2.220 2.270 2.160 2.260 78,049 +0.00(+0.00%)
Nov 22, 2006 2.360 2.390 2.220 2.260 46,955 -0.05(-2.16%)
Nov 21, 2006 2.380 2.460 2.280 2.310 113,935 +0.01(+0.43%)
Nov 20, 2006 2.350 2.370 2.290 2.300 14,430 +0.00(+0.00%)
Nov 17, 2006 2.220 2.320 2.220 2.300 34,580 +0.09(+4.07%)
Nov 16, 2006 2.219 2.240 2.160 2.210 25,365 -0.03(-1.34%)
Nov 15, 2006 2.170 2.240 2.170 2.240 35,523 +0.03(+1.36%)
Nov 14, 2006 2.190 2.210 2.150 2.210 56,145 +0.04(+1.84%)
Nov 13, 2006 2.190 2.190 2.080 2.170 392,995 +0.04(+1.88%)
Nov 10, 2006 2.180 2.220 2.100 2.130 162,609 -0.02(-0.93%)
Nov 09, 2006 2.080 2.180 2.080 2.150 38,279 +0.04(+1.90%)
Nov 08, 2006 2.060 2.120 2.060 2.110 10,609 +0.04(+1.93%)
Nov 07, 2006 2.060 2.120 2.010 2.070 69,139 +0.02(+0.98%)
Nov 06, 2006 2.030 2.090 2.010 2.050 28,670 +0.01(+0.49%)
Nov 03, 2006 2.080 2.080 1.990 2.040 172,259 +0.01(+0.49%)
Nov 02, 2006 2.050 2.050 2.010 2.030 48,398 -0.01(-0.49%)
Nov 01, 2006 2.030 2.090 2.020 2.040 75,691 -0.02(-0.97%)
Oct 31, 2006 2.130 2.130 2.020 2.060 33,595 -0.04(-1.90%)
Oct 30, 2006 2.110 2.160 2.090 2.100 2,425 -0.02(-0.94%)
Oct 27, 2006 2.080 2.140 2.080 2.120 31,693 +0.06(+2.91%)
Oct 26, 2006 2.060 2.090 1.960 2.060 24,180 -0.02(-0.96%)
Oct 25, 2006 1.945 2.080 1.945 2.080 33,421 +0.12(+6.12%)
Oct 24, 2006 2.010 2.010 1.930 1.960 71,480 -0.07(-3.45%)
Oct 23, 2006 2.020 2.030 1.930 2.030 129,150 +0.04(+2.01%)
Oct 20, 2006 2.020 2.020 1.960 1.990 23,391 -0.04(-1.97%)
Oct 19, 2006 2.020 2.040 2.020 2.030 145,999 +0.00(+0.00%)
Oct 18, 2006 2.050 2.051 2.020 2.030 53,940 -0.02(-0.98%)
Oct 17, 2006 2.050 2.070 2.040 2.050 20,250 -0.01(-0.49%)
Oct 16, 2006 2.060 2.120 2.050 2.060 13,549 -0.03(-1.44%)
Oct 13, 2006 2.150 2.180 2.060 2.090 6,575 -0.05(-2.34%)
Oct 12, 2006 2.100 2.140 2.080 2.140 25,426 +0.05(+2.39%)
Oct 11, 2006 2.060 2.090 2.050 2.090 12,800 +0.00(+0.00%)
Oct 10, 2006 2.150 2.150 2.030 2.090 15,112 -0.08(-3.69%)
Oct 09, 2006 2.140 2.190 2.100 2.170 3,499 +0.00(+0.00%)
Oct 06, 2006 2.070 2.170 2.070 2.170 17,340 +0.06(+2.84%)
Oct 05, 2006 2.080 2.120 2.060 2.110 12,250 +0.03(+1.44%)
Oct 04, 2006 2.000 2.080 2.000 2.080 11,803 +0.02(+0.97%)
Oct 03, 2006 2.020 2.060 2.010 2.060 7,850 +0.03(+1.48%)
Oct 02, 2006 2.020 2.050 2.000 2.030 15,050 -0.02(-0.98%)
Sep 29, 2006 2.020 2.060 2.010 2.050 6,055 +0.00(+0.00%)
Sep 28, 2006 2.020 2.080 2.020 2.050 9,509 +0.03(+1.49%)
Sep 27, 2006 2.100 2.100 2.020 2.020 17,859 -0.02(-0.98%)
Sep 26, 2006 2.090 2.090 2.010 2.040 8,350 +0.02(+0.99%)
Sep 25, 2006 2.050 2.070 2.020 2.020 17,975 -0.01(-0.49%)
Sep 22, 2006 2.020 2.060 2.020 2.030 3,500 -0.02(-0.98%)
Sep 21, 2006 2.090 2.090 2.040 2.050 26,237 -0.05(-2.38%)
Sep 20, 2006 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
Sep 19, 2006 2.080 2.102 2.080 2.100 30,637 -0.04(-1.87%)
Sep 18, 2006 2.090 2.150 2.070 2.140 8,852 +0.04(+1.90%)
Sep 15, 2006 2.070 2.120 2.050 2.100 4,300 +0.01(+0.48%)
Sep 14, 2006 2.100 2.100 2.060 2.090 500 -0.04(-1.88%)
Sep 13, 2006 2.070 2.140 2.030 2.130 6,193 +0.08(+3.90%)
Sep 12, 2006 2.050 2.060 1.980 2.050 36,353 +0.01(+0.49%)
Sep 11, 2006 2.010 2.100 1.990 2.040 27,818 -0.01(-0.49%)
Sep 08, 2006 2.100 2.110 2.049 2.050 12,400 +0.01(+0.49%)
Sep 07, 2006 2.000 2.100 2.000 2.040 16,300 +0.04(+2.00%)
Sep 06, 2006 2.040 2.040 2.000 2.000 16,964 -0.02(-0.99%)
Sep 05, 2006 2.030 2.050 2.020 2.020 42,722 -0.02(-0.98%)
Sep 01, 2006 1.950 2.050 1.950 2.040 19,244 +0.08(+4.08%)
Aug 31, 2006 2.040 2.040 1.930 1.960 95,470 -0.09(-4.39%)
Aug 30, 2006 2.020 2.060 2.020 2.050 14,925 +0.00(+0.00%)
Aug 29, 2006 2.020 2.050 2.020 2.050 15,712 +0.04(+1.99%)
Aug 28, 2006 2.090 2.090 2.010 2.010 103,376 -0.08(-3.83%)
Aug 25, 2006 2.110 2.110 2.060 2.090 6,934 +0.03(+1.46%)
Aug 24, 2006 2.060 2.060 2.060 2.060 5,700 +0.01(+0.49%)
Aug 23, 2006 2.070 2.070 2.040 2.050 11,092 +0.00(+0.00%)
Aug 22, 2006 2.030 2.060 2.030 2.050 11,450 +0.04(+1.99%)
Aug 21, 2006 2.030 2.100 2.010 2.010 11,061 -0.09(-4.29%)
Aug 18, 2006 2.100 2.110 2.070 2.100 5,900 -0.01(-0.47%)
Aug 17, 2006 2.080 2.110 2.080 2.110 11,609 +0.00(+0.00%)
Aug 16, 2006 2.080 2.110 2.070 2.110 10,247 +0.00(+0.00%)
Aug 15, 2006 2.090 2.110 2.050 2.110 12,891 +0.01(+0.48%)
Aug 14, 2006 2.100 2.130 2.070 2.100 13,296 -0.02(-0.92%)
Aug 11, 2006 2.100 2.119 2.100 2.119 3,405 -0.00(-0.02%)
Aug 10, 2006 2.150 2.150 2.100 2.120 3,125 +0.01(+0.47%)
Aug 09, 2006 2.140 2.140 2.090 2.110 8,679 +0.01(+0.48%)
Aug 08, 2006 2.080 2.180 2.080 2.100 10,063 +0.03(+1.45%)
Aug 07, 2006 2.220 2.220 2.060 2.070 22,475 -0.12(-5.48%)
Aug 04, 2006 2.300 2.300 2.060 2.190 59,443 -0.25(-10.25%)
Aug 03, 2006 2.110 2.500 2.010 2.440 105,969 +0.24(+10.91%)
Aug 02, 2006 2.170 2.200 2.060 2.200 9,700 +0.02(+0.92%)
Aug 01, 2006 2.150 2.190 2.090 2.180 8,800 -0.03(-1.36%)
Jul 31, 2006 2.190 2.210 2.180 2.210 5,983 +0.02(+0.91%)
Jul 28, 2006 2.180 2.190 2.070 2.190 25,050 +0.01(+0.46%)
Jul 27, 2006 2.070 2.200 2.070 2.180 10,371 +0.09(+4.31%)
Jul 26, 2006 2.190 2.200 2.040 2.090 14,110 -0.01(-0.48%)
Jul 25, 2006 2.160 2.170 2.030 2.100 44,881 -0.07(-3.23%)
Jul 24, 2006 2.030 2.180 2.030 2.170 46,908 +0.13(+6.37%)
Jul 21, 2006 2.060 2.110 2.020 2.040 13,686 -0.05(-2.39%)
Jul 20, 2006 2.070 2.090 2.050 2.090 6,752 +0.03(+1.46%)
Jul 19, 2006 2.140 2.200 2.060 2.060 28,781 -0.11(-5.07%)
Jul 18, 2006 2.060 2.180 2.060 2.170 5,347 +0.04(+2.09%)
Jul 17, 2006 2.060 2.166 2.060 2.126 2,544 +0.02(+0.74%)
Jul 14, 2006 2.100 2.150 2.070 2.110 10,358 +0.00(+0.00%)
Jul 13, 2006 2.110 2.140 2.100 2.110 5,548 -0.05(-2.32%)
Jul 12, 2006 2.150 2.160 2.124 2.160 7,719 -0.04(-1.82%)
Jul 11, 2006 2.180 2.200 2.140 2.200 2,000 -0.01(-0.45%)
Jul 10, 2006 2.210 2.240 2.210 2.210 11,754 -0.02(-0.80%)
Jul 07, 2006 2.230 2.240 2.220 2.228 7,700 -0.00(-0.09%)
Jul 06, 2006 2.210 2.230 2.190 2.230 10,670 +0.04(+1.83%)
Jul 05, 2006 2.160 2.190 2.106 2.190 1,600 +0.05(+2.34%)
Jul 03, 2006 2.230 2.230 2.140 2.140 11,700 -0.08(-3.47%)
Jun 30, 2006 2.150 2.230 2.150 2.217 11,200 +0.05(+2.17%)
Jun 29, 2006 2.160 2.200 2.119 2.170 5,900 +0.05(+2.36%)
Jun 28, 2006 2.150 2.180 2.050 2.120 28,832 -0.03(-1.40%)
Jun 27, 2006 2.190 2.190 2.040 2.150 17,025 -0.01(-0.46%)
Jun 26, 2006 2.160 2.200 2.110 2.160 15,700 -0.02(-0.92%)
Jun 23, 2006 2.070 2.180 2.010 2.180 18,151 +0.13(+6.34%)
Jun 22, 2006 2.120 2.120 2.010 2.050 3,380 -0.03(-1.50%)
Jun 21, 2006 2.100 2.180 2.010 2.081 21,265 +0.00(+0.20%)
Jun 20, 2006 1.970 2.080 1.960 2.077 28,879 +0.17(+8.74%)
Jun 19, 2006 1.980 2.010 1.900 1.910 15,610 +0.02(+1.06%)
Jun 16, 2006 2.030 2.030 1.870 1.890 38,214 -0.11(-5.50%)
Jun 15, 2006 2.000 2.020 1.960 2.000 25,447 -0.02(-0.99%)
Jun 14, 2006 2.010 2.030 1.960 2.020 22,919 -0.02(-0.98%)
Jun 13, 2006 1.970 2.120 1.970 2.040 33,807 +0.04(+2.00%)
Jun 12, 2006 2.110 2.120 1.930 2.000 86,814 -0.13(-6.16%)
Jun 09, 2006 2.150 2.170 2.090 2.131 13,602 -0.02(-0.87%)
Jun 08, 2006 2.160 2.210 2.130 2.150 12,400 -0.04(-1.83%)
Jun 07, 2006 2.200 2.210 2.150 2.190 14,792 -0.02(-0.90%)
Jun 06, 2006 2.200 2.230 2.150 2.210 9,468 -0.02(-0.90%)
Jun 05, 2006 2.250 2.300 2.190 2.230 7,894 -0.01(-0.45%)
Jun 02, 2006 2.250 2.250 2.200 2.240 8,095 -0.04(-1.75%)
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.