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

Mitek Systems Inc (NQ: MITK )

13.40 -0.16 (-1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Mar 28, 2013 4.690 4.760 4.610 4.680 78,993 +0.02(+0.43%)
Mar 27, 2013 4.660 4.760 4.650 4.660 175,326 -0.05(-1.06%)
Mar 26, 2013 4.690 4.800 4.650 4.710 305,598 +0.00(+0.00%)
Mar 25, 2013 4.660 4.780 4.570 4.710 288,653 +0.02(+0.43%)
Mar 22, 2013 4.810 4.810 4.630 4.690 157,462 -0.05(-1.05%)
Mar 21, 2013 4.750 4.840 4.650 4.740 338,136 +0.04(+0.85%)
Mar 20, 2013 4.750 4.850 4.620 4.700 550,404 +0.10(+2.17%)
Mar 19, 2013 4.560 4.690 4.550 4.600 162,012 +0.01(+0.22%)
Mar 18, 2013 4.470 4.670 4.470 4.590 212,045 +0.09(+2.00%)
Mar 15, 2013 4.460 4.689 4.420 4.500 241,233 +0.04(+0.90%)
Mar 14, 2013 4.510 4.580 4.410 4.460 112,013 +0.02(+0.45%)
Mar 13, 2013 4.380 4.570 4.370 4.440 190,813 +0.02(+0.45%)
Mar 12, 2013 4.580 4.580 4.370 4.420 201,328 -0.18(-3.91%)
Mar 11, 2013 4.760 4.780 4.410 4.600 393,830 -0.14(-2.95%)
Mar 08, 2013 4.850 4.980 4.650 4.740 660,518 +0.02(+0.42%)
Mar 07, 2013 4.210 4.910 4.210 4.720 1,280,104 +0.61(+14.84%)
Mar 06, 2013 4.070 4.170 4.070 4.110 217,073 +0.03(+0.74%)
Mar 05, 2013 4.100 4.220 4.070 4.080 422,236 -0.04(-0.97%)
Mar 04, 2013 4.290 4.290 4.000 4.120 461,212 -0.11(-2.60%)
Mar 01, 2013 4.250 4.360 4.140 4.230 314,342 -0.07(-1.63%)
Feb 28, 2013 4.425 4.560 4.250 4.300 381,461 -0.18(-4.02%)
Feb 27, 2013 4.370 4.500 4.320 4.480 214,647 +0.09(+2.05%)
Feb 26, 2013 4.330 4.440 4.220 4.390 192,020 +0.03(+0.69%)
Feb 25, 2013 4.570 4.577 4.320 4.360 287,472 -0.23(-5.01%)
Feb 22, 2013 4.740 4.740 4.511 4.590 291,877 +0.14(+3.15%)
Feb 21, 2013 4.210 4.600 4.210 4.450 609,041 +0.27(+6.46%)
Feb 20, 2013 4.820 4.820 4.130 4.180 1,183,896 -0.68(-13.99%)
Feb 19, 2013 4.950 4.960 4.820 4.860 575,792 -0.11(-2.21%)
Feb 15, 2013 4.930 5.010 4.840 4.970 362,349 +0.05(+1.02%)
Feb 14, 2013 4.940 5.000 4.800 4.920 531,533 -0.01(-0.20%)
Feb 13, 2013 4.750 5.000 4.750 4.930 701,254 +0.19(+4.01%)
Feb 12, 2013 4.400 4.850 4.400 4.740 720,364 +0.31(+7.00%)
Feb 11, 2013 4.500 4.500 4.240 4.430 415,813 +0.09(+2.07%)
Feb 08, 2013 4.040 4.710 4.000 4.340 1,389,665 +0.36(+9.05%)
Feb 07, 2013 3.840 3.980 3.840 3.980 172,592 +0.13(+3.38%)
Feb 06, 2013 3.950 3.950 3.800 3.850 131,798 -0.06(-1.53%)
Feb 04, 2013 4.040 4.060 3.800 3.910 588,392 +0.08(+2.09%)
Feb 01, 2013 3.900 4.080 3.680 3.830 889,613 +0.37(+10.69%)
Jan 31, 2013 3.380 3.910 3.250 3.460 835,720 +0.11(+3.28%)
Jan 30, 2013 3.450 3.589 3.300 3.350 296,817 -0.17(-4.83%)
Jan 29, 2013 3.290 3.550 3.210 3.520 390,777 +0.22(+6.67%)
Jan 28, 2013 3.350 3.459 3.250 3.300 95,981 -0.06(-1.79%)
Jan 25, 2013 3.310 3.470 3.200 3.360 288,802 +0.05(+1.51%)
Jan 24, 2013 3.460 3.486 3.300 3.310 142,499 -0.15(-4.34%)
Jan 23, 2013 3.550 3.560 3.385 3.460 253,772 -0.10(-2.81%)
Jan 22, 2013 3.800 3.800 3.430 3.560 391,985 -0.25(-6.56%)
Jan 18, 2013 3.930 4.000 3.760 3.810 178,016 -0.12(-3.05%)
Jan 17, 2013 3.880 3.980 3.812 3.930 192,310 +0.05(+1.29%)
Jan 16, 2013 3.880 3.970 3.800 3.880 236,486 -0.02(-0.51%)
Jan 15, 2013 3.940 3.980 3.810 3.900 175,739 -0.08(-2.01%)
Jan 14, 2013 4.060 4.060 3.820 3.980 518,422 -0.16(-3.86%)
Jan 11, 2013 3.850 4.190 3.813 4.140 254,233 +0.29(+7.53%)
Jan 10, 2013 3.950 4.000 3.750 3.850 261,893 -0.11(-2.78%)
Jan 09, 2013 4.000 4.090 3.830 3.960 196,993 -0.04(-0.96%)
Jan 08, 2013 3.790 4.050 3.740 3.998 572,929 +0.24(+6.34%)
Jan 07, 2013 3.600 3.780 3.560 3.760 519,491 +0.27(+7.74%)
Jan 04, 2013 3.450 3.580 3.330 3.490 457,062 +0.10(+2.95%)
Jan 03, 2013 3.340 3.410 3.230 3.390 254,335 +0.09(+2.73%)
Jan 02, 2013 3.170 3.370 3.120 3.300 508,471 +0.10(+3.12%)
Dec 31, 2012 3.430 3.580 3.150 3.200 445,348 -0.16(-4.76%)
Dec 28, 2012 3.060 3.480 3.060 3.360 516,563 +0.30(+9.80%)
Dec 27, 2012 3.120 3.120 2.940 3.060 154,405 -0.02(-0.65%)
Dec 26, 2012 3.050 3.110 3.030 3.080 63,769 +0.00(+0.00%)
Dec 24, 2012 3.120 3.130 3.000 3.080 79,546 -0.06(-1.91%)
Dec 21, 2012 3.000 3.140 2.900 3.140 270,634 +0.06(+1.95%)
Dec 20, 2012 3.070 3.120 2.970 3.080 229,708 -0.03(-0.96%)
Dec 19, 2012 3.150 3.220 3.030 3.110 163,766 -0.01(-0.32%)
Dec 18, 2012 3.080 3.130 2.990 3.120 259,367 +0.09(+2.97%)
Dec 17, 2012 3.090 3.130 2.990 3.030 205,097 +0.02(+0.66%)
Dec 14, 2012 3.200 3.210 2.810 3.010 351,765 -0.14(-4.44%)
Dec 13, 2012 3.030 3.630 3.020 3.150 1,082,113 +0.13(+4.30%)
Dec 12, 2012 3.060 3.130 2.910 3.020 298,679 -0.01(-0.33%)
Dec 11, 2012 3.120 3.180 2.910 3.030 608,897 -0.11(-3.50%)
Dec 10, 2012 3.390 3.390 3.101 3.140 463,669 -0.31(-8.99%)
Dec 07, 2012 3.520 3.600 3.150 3.450 745,513 -0.16(-4.43%)
Dec 06, 2012 3.210 3.730 3.160 3.610 2,104,802 +0.39(+12.11%)
Dec 05, 2012 2.550 3.380 2.500 3.220 2,001,982 +0.82(+34.17%)
Dec 04, 2012 2.380 2.540 2.360 2.400 235,303 +0.02(+0.84%)
Nov 30, 2012 2.350 2.420 2.310 2.380 160,510 +0.02(+0.85%)
Nov 29, 2012 2.480 2.480 2.347 2.360 126,470 -0.02(-0.84%)
Nov 28, 2012 2.480 2.500 2.260 2.380 220,232 -0.12(-4.80%)
Nov 27, 2012 2.470 2.618 2.460 2.500 109,496 -0.01(-0.40%)
Nov 26, 2012 2.640 2.700 2.470 2.510 140,713 -0.19(-7.04%)
Nov 23, 2012 2.650 2.770 2.580 2.700 138,093 +0.01(+0.37%)
Nov 21, 2012 2.570 2.700 2.560 2.690 99,787 +0.12(+4.67%)
Nov 20, 2012 2.530 2.610 2.460 2.570 162,472 +0.04(+1.58%)
Nov 19, 2012 2.420 2.610 2.390 2.530 206,597 +0.19(+8.12%)
Nov 16, 2012 2.230 2.400 2.150 2.340 205,893 +0.14(+6.36%)
Nov 15, 2012 2.050 2.370 2.050 2.200 206,115 +0.15(+7.32%)
Nov 14, 2012 2.300 2.350 2.050 2.050 449,320 -0.28(-12.02%)
Nov 13, 2012 2.360 2.410 2.170 2.330 290,166 -0.09(-3.72%)
Nov 12, 2012 2.560 2.560 2.360 2.420 308,476 -0.17(-6.57%)
Nov 09, 2012 2.790 2.820 2.510 2.590 415,337 -0.25(-8.80%)
Nov 08, 2012 2.250 2.950 2.100 2.840 1,260,702 -0.35(-10.97%)
Nov 07, 2012 2.900 3.210 2.900 3.190 341,805 +0.16(+5.28%)
Nov 06, 2012 2.920 3.110 2.900 3.030 189,057 -0.01(-0.33%)
Nov 05, 2012 3.100 3.200 3.040 3.040 170,547 -0.12(-3.80%)
Nov 02, 2012 3.160 3.260 3.120 3.160 128,580 +0.01(+0.32%)
Nov 01, 2012 3.140 3.300 3.130 3.150 103,964 -0.04(-1.25%)
Oct 31, 2012 3.090 3.220 3.090 3.190 138,123 +0.09(+2.90%)
Oct 26, 2012 3.080 3.100 3.100 3.100 49,900 -0.02(-0.64%)
Oct 25, 2012 3.180 3.180 3.040 3.120 87,768 -0.03(-0.95%)
Oct 24, 2012 3.120 3.180 3.060 3.150 80,748 +0.00(+0.00%)
Oct 23, 2012 3.250 3.330 3.050 3.150 168,525 -0.20(-5.97%)
Oct 19, 2012 3.310 3.430 3.240 3.350 164,563 +0.00(+0.07%)
Oct 18, 2012 3.220 3.370 3.170 3.348 223,191 +0.09(+2.69%)
Oct 17, 2012 3.260 3.290 3.190 3.260 136,663 -0.03(-0.91%)
Oct 16, 2012 3.280 3.330 3.200 3.290 190,898 -0.02(-0.60%)
Oct 15, 2012 3.150 3.333 3.150 3.310 158,097 +0.16(+5.08%)
Oct 12, 2012 3.130 3.250 3.120 3.150 103,799 +0.02(+0.64%)
Oct 11, 2012 3.130 3.380 3.110 3.130 132,140 +0.00(+0.00%)
Oct 10, 2012 3.180 3.240 3.110 3.130 158,614 -0.08(-2.49%)
Oct 09, 2012 3.310 3.350 3.170 3.210 185,483 -0.12(-3.60%)
Oct 08, 2012 3.230 3.390 3.200 3.330 147,249 +0.07(+2.15%)
Oct 05, 2012 3.330 3.490 3.240 3.260 457,001 -0.10(-2.98%)
Oct 04, 2012 3.150 3.420 3.100 3.360 1,042,790 +0.24(+7.69%)
Oct 03, 2012 3.050 3.200 3.030 3.120 413,629 +0.05(+1.63%)
Oct 02, 2012 2.980 3.130 2.810 3.070 486,996 +0.14(+4.78%)
Oct 01, 2012 3.280 3.280 2.900 2.930 834,998 -0.30(-9.29%)
Sep 28, 2012 3.480 3.480 3.190 3.230 658,063 -0.25(-7.18%)
Sep 27, 2012 3.850 3.860 3.310 3.480 1,240,517 -0.33(-8.66%)
Sep 26, 2012 4.260 4.260 3.750 3.810 1,159,237 -0.50(-11.60%)
Sep 25, 2012 4.480 4.480 4.280 4.310 261,843 -0.16(-3.58%)
Sep 24, 2012 4.420 4.490 4.350 4.470 188,928 -0.01(-0.22%)
Sep 21, 2012 4.460 4.520 4.360 4.480 267,001 +0.00(+0.00%)
Sep 20, 2012 4.320 4.610 4.230 4.480 642,202 +0.19(+4.43%)
Sep 19, 2012 4.580 4.600 4.220 4.290 672,985 -0.26(-5.71%)
Sep 18, 2012 4.650 4.670 4.500 4.550 250,458 -0.12(-2.57%)
Sep 17, 2012 4.560 4.700 4.550 4.670 202,797 +0.04(+0.86%)
Sep 14, 2012 4.630 4.700 4.600 4.630 300,784 -0.04(-0.86%)
Sep 13, 2012 4.650 4.720 4.590 4.670 369,519 -0.02(-0.43%)
Sep 12, 2012 4.730 4.800 4.590 4.690 322,282 -0.04(-0.85%)
Sep 11, 2012 4.790 4.880 4.720 4.730 193,745 -0.04(-0.84%)
Sep 10, 2012 4.670 4.900 4.670 4.770 410,107 +0.09(+1.92%)
Sep 07, 2012 4.630 4.750 4.610 4.680 142,738 +0.03(+0.65%)
Sep 06, 2012 4.720 4.770 4.551 4.650 395,791 -0.04(-0.85%)
Sep 05, 2012 4.580 4.705 4.550 4.690 321,044 +0.08(+1.74%)
Sep 04, 2012 4.540 4.650 4.480 4.610 319,008 +0.07(+1.54%)
Aug 31, 2012 4.570 4.640 4.400 4.540 515,409 +0.06(+1.34%)
Aug 30, 2012 4.730 4.770 4.420 4.480 501,528 -0.23(-4.88%)
Aug 29, 2012 4.830 4.860 4.580 4.710 443,079 -0.13(-2.69%)
Aug 27, 2012 4.890 4.990 4.760 4.840 305,762 -0.05(-1.02%)
Aug 24, 2012 4.820 5.070 4.820 4.890 915,416 +0.05(+1.03%)
Aug 23, 2012 4.500 5.100 4.430 4.840 844,927 +0.33(+7.32%)
Aug 22, 2012 4.560 4.600 4.480 4.510 340,167 -0.04(-0.88%)
Aug 21, 2012 4.630 4.680 4.450 4.550 455,547 +0.02(+0.44%)
Aug 20, 2012 4.670 4.690 4.470 4.530 453,776 -0.14(-3.00%)
Aug 17, 2012 4.530 4.700 4.530 4.670 356,034 +0.12(+2.64%)
Aug 16, 2012 4.470 4.650 4.430 4.550 478,254 +0.04(+0.89%)
Aug 15, 2012 4.510 4.590 4.420 4.510 257,688 -0.08(-1.74%)
Aug 14, 2012 4.460 4.729 4.450 4.590 445,613 +0.13(+2.91%)
Aug 13, 2012 4.660 4.660 4.400 4.460 371,649 -0.20(-4.29%)
Aug 10, 2012 4.500 4.860 4.500 4.660 607,851 +0.16(+3.56%)
Aug 09, 2012 4.380 4.620 4.230 4.500 325,562 +0.06(+1.35%)
Aug 08, 2012 4.670 4.770 4.350 4.440 551,734 -0.30(-6.33%)
Aug 07, 2012 4.530 4.920 4.520 4.740 717,754 +0.22(+4.87%)
Aug 06, 2012 4.520 4.750 4.470 4.520 693,255 +0.02(+0.44%)
Aug 03, 2012 4.880 4.980 4.370 4.500 1,072,835 -0.08(-1.75%)
Aug 02, 2012 3.760 4.650 3.700 4.580 1,247,256 +0.74(+19.27%)
Aug 01, 2012 3.950 3.980 3.710 3.840 428,831 -0.11(-2.78%)
Jul 31, 2012 3.620 3.980 3.620 3.950 702,169 +0.29(+7.92%)
Jul 30, 2012 3.450 3.720 3.400 3.660 618,969 +0.24(+7.02%)
Jul 27, 2012 3.410 3.470 3.340 3.420 367,616 -0.04(-1.16%)
Jul 26, 2012 3.690 3.710 3.330 3.460 685,819 -0.18(-4.95%)
Jul 25, 2012 3.110 3.750 3.060 3.640 1,612,782 +0.72(+24.66%)
Jul 24, 2012 2.800 2.950 2.750 2.920 493,055 +0.18(+6.57%)
Jul 23, 2012 3.020 3.020 2.720 2.740 805,074 -0.30(-9.87%)
Jul 20, 2012 3.100 3.230 2.921 3.040 678,704 -0.06(-1.94%)
Jul 19, 2012 3.830 3.950 3.030 3.100 1,365,540 -0.75(-19.48%)
Jul 18, 2012 3.920 3.990 3.761 3.850 188,018 +0.00(+0.00%)
Jul 17, 2012 3.940 3.990 3.790 3.850 168,931 -0.06(-1.53%)
Jul 16, 2012 3.800 4.059 3.710 3.910 287,990 +0.05(+1.30%)
Jul 13, 2012 3.910 4.050 3.830 3.860 265,009 -0.12(-3.02%)
Jul 12, 2012 4.120 4.140 3.900 3.980 375,295 -0.07(-1.73%)
Jul 11, 2012 3.920 4.150 3.710 4.050 405,926 +0.27(+7.14%)
Jul 10, 2012 4.210 4.210 3.730 3.780 389,957 -0.43(-10.21%)
Jul 09, 2012 4.210 4.380 4.050 4.210 474,458 -0.07(-1.64%)
Jul 06, 2012 4.100 4.350 3.920 4.280 594,029 +0.11(+2.64%)
Jul 05, 2012 4.180 4.180 3.900 4.170 478,703 +0.01(+0.24%)
Jul 03, 2012 3.830 4.190 3.770 4.160 378,131 +0.31(+8.05%)
Jul 02, 2012 3.930 3.940 3.630 3.850 467,285 -0.04(-1.03%)
Jun 29, 2012 4.070 4.080 3.710 3.890 394,424 +0.10(+2.64%)
Jun 28, 2012 3.900 4.059 3.610 3.790 580,465 -0.17(-4.29%)
Jun 27, 2012 3.570 3.960 3.530 3.960 533,915 +0.42(+11.86%)
Jun 26, 2012 3.950 3.990 3.500 3.540 790,382 -0.39(-9.92%)
Jun 25, 2012 4.020 4.040 3.910 3.930 628,419 -0.15(-3.79%)
Jun 22, 2012 4.280 4.336 3.780 4.085 1,385,682 -0.16(-3.66%)
Jun 21, 2012 4.300 4.750 4.150 4.240 2,377,743 -0.01(-0.24%)
Jun 20, 2012 3.730 4.600 3.610 4.250 3,389,539 +0.58(+15.80%)
Jun 19, 2012 3.380 3.840 3.370 3.670 1,744,590 +0.32(+9.55%)
Jun 18, 2012 3.000 3.460 2.900 3.350 1,603,082 +0.41(+13.95%)
Jun 15, 2012 2.740 2.970 2.650 2.940 662,223 +0.20(+7.30%)
Jun 14, 2012 2.710 2.760 2.620 2.740 470,159 +0.02(+0.74%)
Jun 13, 2012 2.410 3.120 2.390 2.720 1,389,929 +0.32(+13.33%)
Jun 12, 2012 2.430 2.470 2.310 2.400 526,458 +0.00(+0.00%)
Jun 11, 2012 2.560 2.560 2.390 2.400 297,035 +0.01(+0.42%)
Jun 08, 2012 2.300 2.420 2.280 2.390 209,534 +0.09(+3.91%)
Jun 07, 2012 2.370 2.489 2.220 2.300 360,707 -0.07(-2.95%)
Jun 06, 2012 2.160 2.500 2.160 2.370 870,863 +0.19(+8.72%)
Jun 05, 2012 2.150 2.200 2.110 2.180 369,229 +0.07(+3.32%)
Jun 04, 2012 2.080 2.140 2.000 2.110 483,308 +0.13(+6.57%)
Jun 01, 2012 2.050 2.100 1.965 1.980 393,002 -0.14(-6.60%)
May 31, 2012 2.200 2.240 1.960 2.120 940,848 -0.07(-3.20%)
May 30, 2012 2.370 2.410 2.180 2.190 509,426 -0.16(-6.81%)
May 29, 2012 2.400 2.400 2.270 2.350 325,269 -0.03(-1.26%)
May 25, 2012 2.170 2.420 2.170 2.380 881,172 +0.22(+10.19%)
May 24, 2012 2.330 2.330 2.120 2.160 468,336 -0.09(-4.00%)
May 23, 2012 2.120 2.280 2.020 2.250 619,619 +0.15(+7.14%)
May 22, 2012 2.110 2.340 2.100 2.100 1,136,449 +0.02(+0.96%)
May 21, 2012 2.060 2.180 1.950 2.080 1,508,760 +0.06(+2.97%)
May 18, 2012 2.090 2.110 1.900 2.020 947,978 -0.09(-4.27%)
May 17, 2012 2.420 2.420 2.080 2.110 1,322,132 -0.27(-11.34%)
May 16, 2012 2.690 2.720 2.300 2.380 723,194 -0.24(-9.16%)
May 15, 2012 2.720 2.890 2.590 2.620 713,315 -0.09(-3.32%)
May 14, 2012 2.760 2.900 2.650 2.710 583,641 -0.05(-1.81%)
May 11, 2012 2.800 2.879 2.680 2.760 407,350 -0.09(-3.16%)
May 10, 2012 3.000 3.120 2.711 2.850 645,220 -0.07(-2.40%)
May 09, 2012 2.640 3.050 2.560 2.920 1,091,719 +0.28(+10.61%)
May 08, 2012 2.650 2.660 2.400 2.640 866,600 -0.01(-0.38%)
May 07, 2012 2.810 2.880 2.580 2.650 836,834 -0.15(-5.36%)
May 04, 2012 2.550 3.180 2.530 2.800 3,339,160 +0.27(+10.67%)
May 03, 2012 3.020 3.300 2.520 2.530 7,401,233 -3.25(-56.23%)
May 02, 2012 5.660 5.800 5.380 5.780 1,470,100 +0.09(+1.58%)
May 01, 2012 5.660 5.880 5.600 5.690 458,427 +0.03(+0.53%)
Apr 30, 2012 6.050 6.100 5.610 5.660 779,042 -0.40(-6.60%)
Apr 27, 2012 6.230 6.250 5.900 6.060 831,854 -0.17(-2.73%)
Apr 26, 2012 5.870 6.260 5.793 6.230 1,196,240 +0.35(+5.95%)
Apr 25, 2012 5.400 5.930 5.400 5.880 1,023,451 +0.47(+8.69%)
Apr 24, 2012 5.500 5.500 5.340 5.410 882,389 -0.16(-2.87%)
Apr 23, 2012 5.530 5.770 5.270 5.570 905,387 -0.03(-0.54%)
Apr 20, 2012 5.530 5.820 5.370 5.600 676,369 +0.09(+1.63%)
Apr 19, 2012 5.670 5.900 5.350 5.510 822,782 -0.19(-3.33%)
Apr 18, 2012 6.090 6.100 5.680 5.700 777,830 -0.37(-6.10%)
Apr 17, 2012 5.690 6.170 5.600 6.070 888,840 +0.29(+5.02%)
Apr 16, 2012 6.070 6.140 5.520 5.780 1,351,008 -0.23(-3.83%)
Apr 13, 2012 6.130 6.547 5.940 6.010 1,612,060 -0.08(-1.31%)
Apr 12, 2012 6.340 6.430 5.830 6.090 2,136,907 -0.25(-3.94%)
Apr 11, 2012 6.600 6.740 6.100 6.340 2,856,576 +0.32(+5.32%)
Apr 10, 2012 6.470 6.620 5.940 6.020 2,335,166 -0.35(-5.49%)
Apr 09, 2012 7.070 7.130 6.360 6.370 3,054,888 -0.98(-13.33%)
Apr 05, 2012 8.080 8.090 7.050 7.350 3,030,567 -0.68(-8.47%)
Apr 04, 2012 8.400 8.490 7.890 8.030 1,384,242 -0.31(-3.72%)
Apr 03, 2012 8.420 8.740 7.690 8.340 6,425,085 -1.03(-10.99%)
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.