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

Siga Technologies Inc (NQ: SIGA )

7.610 +0.050 (+0.66%)
Streaming Delayed Price Updated: 11:41 AM EDT, May 22, 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 (%)
Apr 30, 2008 2.749 2.782 2.709 2.758 131,746 +0.02(+0.59%)
Apr 29, 2008 2.782 2.822 2.733 2.741 104,915 -0.01(-0.29%)
Apr 28, 2008 2.830 2.830 2.725 2.749 139,450 -0.08(-2.86%)
Apr 25, 2008 2.822 2.847 2.758 2.830 116,595 +0.01(+0.28%)
Apr 24, 2008 2.766 2.903 2.709 2.822 71,914 +0.02(+0.87%)
Apr 23, 2008 2.992 2.992 2.790 2.798 110,949 -0.02(-0.57%)
Apr 22, 2008 2.911 2.960 2.774 2.814 212,121 -0.12(-4.13%)
Apr 21, 2008 2.944 2.968 2.871 2.935 163,618 -0.01(-0.27%)
Apr 18, 2008 2.758 3.020 2.673 2.944 308,827 +0.24(+8.99%)
Apr 17, 2008 2.418 2.709 2.345 2.701 329,021 +0.30(+12.45%)
Apr 16, 2008 2.386 2.402 2.337 2.402 171,041 +0.06(+2.41%)
Apr 15, 2008 2.345 2.394 2.305 2.345 161,686 +0.05(+1.97%)
Apr 14, 2008 2.272 2.313 2.256 2.300 105,610 +0.07(+3.04%)
Apr 11, 2008 2.345 2.345 2.208 2.232 133,983 -0.17(-7.07%)
Apr 10, 2008 2.248 2.402 2.143 2.402 256,644 +0.19(+8.39%)
Apr 09, 2008 2.159 2.377 2.103 2.216 180,140 -0.07(-3.18%)
Apr 08, 2008 2.305 2.401 2.224 2.289 183,977 -0.04(-1.74%)
Apr 07, 2008 2.402 2.475 2.264 2.329 588,350 +0.01(+0.35%)
Apr 04, 2008 1.852 2.402 1.828 2.321 625,063 +0.54(+30.45%)
Apr 03, 2008 1.852 1.852 1.714 1.779 77,543 +0.00(+0.00%)
Apr 02, 2008 1.819 1.965 1.714 1.779 192,347 +0.02(+0.91%)
Apr 01, 2008 1.933 1.933 1.747 1.763 87,201 -0.10(-5.22%)
Mar 31, 2008 1.835 1.884 1.779 1.860 57,848 +0.08(+4.55%)
Mar 28, 2008 1.755 1.827 1.739 1.779 85,225 +0.01(+0.46%)
Mar 27, 2008 1.779 1.957 1.714 1.771 334,396 +0.15(+9.50%)
Mar 26, 2008 1.650 1.658 1.609 1.617 48,328 -0.02(-0.99%)
Mar 25, 2008 1.642 1.650 1.617 1.634 92,280 +0.02(+1.00%)
Mar 24, 2008 1.617 1.747 1.609 1.617 158,571 +0.02(+1.01%)
Mar 21, 2008 1.609 1.650 1.585 1.601 72,384 +0.00(+0.00%)
Mar 20, 2008 1.609 1.650 1.585 1.601 72,384 +0.02(+1.54%)
Mar 19, 2008 1.658 1.658 1.561 1.577 24,330 -0.03(-2.02%)
Mar 18, 2008 1.625 1.666 1.528 1.609 54,702 +0.00(+0.10%)
Mar 17, 2008 1.496 1.811 1.439 1.608 131,847 -0.00(-0.10%)
Mar 14, 2008 1.634 1.682 1.536 1.609 44,318 +0.01(+0.51%)
Mar 13, 2008 1.593 1.625 1.569 1.601 61,336 +0.01(+0.51%)
Mar 12, 2008 1.609 1.682 1.577 1.593 63,926 -0.02(-1.50%)
Mar 11, 2008 1.561 1.642 1.561 1.617 99,484 +0.06(+3.63%)
Mar 10, 2008 1.642 1.642 1.528 1.561 54,973 -0.10(-5.81%)
Mar 07, 2008 1.682 1.714 1.625 1.657 82,691 -0.03(-1.49%)
Mar 06, 2008 1.787 1.787 1.674 1.682 71,534 -0.05(-2.80%)
Mar 05, 2008 1.698 1.771 1.698 1.731 67,163 +0.02(+0.94%)
Mar 04, 2008 1.795 1.803 1.690 1.714 86,800 -0.07(-4.07%)
Mar 03, 2008 1.819 1.819 1.755 1.787 50,945 -0.07(-3.91%)
Feb 29, 2008 1.755 1.906 1.755 1.860 177,024 +0.05(+2.68%)
Feb 28, 2008 1.860 1.908 1.771 1.811 60,561 -0.03(-1.75%)
Feb 27, 2008 1.876 2.006 1.828 1.844 91,390 -0.02(-0.87%)
Feb 26, 2008 1.917 1.925 1.860 1.860 121,885 -0.06(-3.26%)
Feb 25, 2008 1.941 2.022 1.819 1.923 217,790 +0.04(+2.04%)
Feb 22, 2008 1.908 1.917 1.876 1.884 142,079 +0.01(+0.43%)
Feb 21, 2008 1.949 1.997 1.876 1.876 166,879 -0.09(-4.53%)
Feb 20, 2008 1.949 2.022 1.876 1.965 212,141 +0.04(+2.10%)
Feb 19, 2008 1.941 1.982 1.917 1.925 195,402 +0.00(+0.00%)
Feb 18, 2008 1.981 2.014 1.860 1.925 158,324 +0.00(+0.00%)
Feb 15, 2008 1.981 2.014 1.860 1.925 158,324 -0.02(-0.83%)
Feb 14, 2008 1.965 2.022 1.892 1.941 183,143 -0.02(-1.23%)
Feb 13, 2008 1.625 2.062 1.601 1.965 437,463 +0.37(+23.35%)
Feb 12, 2008 1.617 1.617 1.593 1.593 111,546 -0.02(-1.50%)
Feb 11, 2008 1.650 1.650 1.593 1.617 166,879 -0.02(-1.48%)
Feb 08, 2008 1.617 1.674 1.585 1.642 196,489 +0.06(+4.10%)
Feb 07, 2008 1.593 1.601 1.569 1.577 143,172 +0.01(+0.52%)
Feb 06, 2008 1.593 1.609 1.569 1.569 159,371 +0.00(+0.00%)
Feb 05, 2008 1.609 1.609 1.561 1.569 118,121 -0.00(-0.01%)
Feb 04, 2008 1.666 1.666 1.561 1.569 198,298 -0.03(-2.01%)
Feb 01, 2008 1.666 1.674 1.601 1.601 156,673 -0.10(-5.71%)
Jan 31, 2008 1.634 1.698 1.609 1.698 379,484 +0.04(+2.44%)
Jan 30, 2008 1.617 1.674 1.601 1.658 118,984 +0.06(+3.54%)
Jan 29, 2008 1.561 1.601 1.536 1.601 171,030 +0.04(+2.58%)
Jan 28, 2008 1.585 1.617 1.544 1.561 195,767 -0.02(-1.53%)
Jan 25, 2008 1.642 1.755 1.569 1.585 264,124 -0.07(-4.39%)
Jan 24, 2008 1.682 1.771 1.634 1.658 143,161 -0.03(-1.91%)
Jan 23, 2008 1.617 1.787 1.496 1.690 266,229 +0.05(+2.96%)
Jan 22, 2008 1.634 1.803 1.617 1.642 338,200 -0.18(-9.78%)
Jan 21, 2008 1.917 2.022 1.666 1.819 431,267 +0.00(+0.00%)
Jan 18, 2008 1.917 2.022 1.666 1.819 431,267 -0.11(-5.86%)
Jan 17, 2008 1.933 2.151 1.925 1.933 333,127 -0.01(-0.41%)
Jan 16, 2008 2.167 2.216 1.917 1.941 475,461 -0.22(-10.12%)
Jan 15, 2008 2.289 2.313 2.159 2.159 154,413 -0.09(-3.96%)
Jan 14, 2008 2.386 2.386 2.216 2.248 225,856 -0.14(-5.76%)
Jan 11, 2008 2.450 2.450 2.280 2.386 161,058 -0.06(-2.64%)
Jan 10, 2008 2.394 2.474 2.329 2.450 140,231 +0.01(+0.33%)
Jan 09, 2008 2.507 2.523 2.386 2.442 146,289 -0.03(-1.31%)
Jan 08, 2008 2.466 2.644 2.402 2.475 189,418 +0.07(+3.03%)
Jan 07, 2008 2.377 2.466 2.313 2.402 281,703 +0.06(+2.77%)
Jan 04, 2008 2.418 2.458 2.305 2.337 149,940 -0.08(-3.34%)
Jan 03, 2008 2.523 2.523 2.394 2.418 102,742 -0.05(-1.97%)
Jan 02, 2008 2.523 2.580 2.426 2.466 136,602 -0.02(-0.97%)
Jan 01, 2008 2.507 2.507 2.442 2.491 202,823 +0.00(+0.00%)
Dec 31, 2007 2.507 2.507 2.442 2.491 202,823 +0.02(+0.65%)
Dec 28, 2007 2.491 2.507 2.442 2.475 208,100 -0.01(-0.33%)
Dec 27, 2007 2.555 2.580 2.458 2.483 267,820 -0.05(-1.92%)
Dec 26, 2007 2.547 2.563 2.475 2.531 214,446 +0.02(+0.64%)
Dec 24, 2007 2.507 2.547 2.386 2.515 453,799 -0.07(-2.81%)
Dec 21, 2007 2.685 2.685 2.426 2.588 697,226 -0.09(-3.32%)
Dec 20, 2007 2.628 2.677 2.572 2.677 119,998 +0.02(+0.61%)
Dec 19, 2007 2.733 2.758 2.588 2.661 185,143 -0.09(-3.23%)
Dec 18, 2007 2.911 2.911 2.717 2.749 148,012 -0.16(-5.56%)
Dec 17, 2007 2.790 2.911 2.709 2.911 86,374 +0.09(+3.15%)
Dec 14, 2007 2.879 2.887 2.749 2.822 75,202 -0.09(-3.06%)
Dec 13, 2007 2.919 2.960 2.790 2.911 145,089 +0.00(+0.00%)
Dec 12, 2007 2.952 3.081 2.911 2.911 88,112 -0.01(-0.28%)
Dec 11, 2007 3.033 3.033 2.911 2.919 141,279 -0.08(-2.80%)
Dec 10, 2007 3.008 3.113 2.895 3.003 238,509 +0.02(+0.65%)
Dec 07, 2007 3.024 3.041 2.911 2.984 180,107 -0.05(-1.60%)
Dec 06, 2007 3.041 3.219 2.944 3.033 423,410 +0.24(+8.62%)
Dec 05, 2007 2.693 2.798 2.669 2.792 110,997 +0.12(+4.62%)
Dec 04, 2007 2.709 2.768 2.628 2.669 109,327 -0.00(-0.12%)
Dec 03, 2007 2.871 2.871 2.669 2.672 83,184 -0.15(-5.33%)
Nov 30, 2007 2.976 2.976 2.782 2.822 92,182 -0.11(-3.86%)
Nov 29, 2007 2.960 3.016 2.809 2.935 139,332 +0.01(+0.28%)
Nov 28, 2007 2.677 3.008 2.588 2.927 340,182 +0.31(+11.72%)
Nov 27, 2007 2.628 2.701 2.596 2.620 322,452 -0.01(-0.30%)
Nov 26, 2007 2.709 2.717 2.588 2.628 237,371 -0.02(-0.91%)
Nov 23, 2007 2.628 2.661 2.620 2.652 59,742 +0.02(+0.92%)
Nov 21, 2007 2.741 2.774 2.620 2.628 77,526 -0.08(-2.99%)
Nov 20, 2007 2.741 2.766 2.701 2.709 74,931 -0.02(-0.59%)
Nov 19, 2007 2.717 2.758 2.669 2.725 133,327 -0.02(-0.88%)
Nov 16, 2007 2.725 2.871 2.725 2.749 124,795 +0.02(+0.76%)
Nov 15, 2007 2.709 2.879 2.669 2.729 269,874 +0.02(+0.73%)
Nov 14, 2007 2.838 2.871 2.693 2.709 203,408 -0.14(-4.83%)
Nov 13, 2007 2.887 2.968 2.790 2.847 175,237 -0.04(-1.40%)
Nov 12, 2007 3.073 3.113 2.879 2.887 145,029 -0.23(-7.51%)
Nov 09, 2007 3.154 3.267 3.065 3.121 141,176 -0.09(-2.77%)
Nov 08, 2007 3.324 3.324 3.194 3.210 119,782 -0.06(-1.73%)
Nov 07, 2007 3.283 3.324 3.219 3.267 64,340 +0.00(+0.00%)
Nov 06, 2007 3.235 3.421 3.227 3.267 121,994 +0.04(+1.25%)
Nov 05, 2007 3.178 3.251 3.162 3.227 134,001 +0.00(+0.00%)
Nov 02, 2007 3.210 3.251 3.178 3.227 117,384 +0.01(+0.25%)
Nov 01, 2007 3.186 3.243 3.186 3.219 86,683 -0.04(-1.24%)
Oct 31, 2007 3.235 3.267 3.194 3.259 132,313 +0.01(+0.25%)
Oct 30, 2007 3.235 3.259 3.219 3.251 79,702 +0.02(+0.50%)
Oct 29, 2007 3.243 3.283 3.235 3.235 91,812 +0.00(+0.00%)
Oct 26, 2007 3.235 3.283 3.210 3.235 116,454 +0.02(+0.76%)
Oct 25, 2007 3.259 3.259 3.202 3.210 106,033 -0.01(-0.25%)
Oct 24, 2007 3.194 3.259 3.186 3.219 74,517 +0.01(+0.18%)
Oct 23, 2007 3.316 3.316 3.210 3.213 111,188 -0.05(-1.42%)
Oct 22, 2007 3.251 3.324 3.162 3.259 250,164 -0.02(-0.74%)
Oct 19, 2007 3.316 3.340 3.251 3.283 108,158 -0.02(-0.49%)
Oct 18, 2007 3.275 3.477 3.275 3.299 300,804 +0.00(+0.00%)
Oct 17, 2007 3.453 3.477 3.259 3.299 225,088 -0.14(-4.00%)
Oct 16, 2007 3.404 3.468 3.324 3.437 204,061 +0.02(+0.47%)
Oct 15, 2007 3.413 3.639 3.388 3.421 179,600 +0.05(+1.44%)
Oct 12, 2007 3.348 3.453 3.316 3.372 106,100 +0.01(+0.24%)
Oct 11, 2007 3.453 3.599 3.332 3.364 421,343 -0.06(-1.89%)
Oct 10, 2007 3.388 3.437 3.364 3.429 147,191 +0.05(+1.44%)
Oct 09, 2007 3.356 3.437 3.316 3.380 338,223 +0.06(+1.70%)
Oct 08, 2007 3.307 3.340 3.251 3.324 117,233 +0.01(+0.24%)
Oct 05, 2007 3.332 3.356 3.251 3.316 129,033 +0.01(+0.24%)
Oct 04, 2007 3.316 3.502 3.275 3.307 260,028 +0.03(+0.99%)
Oct 03, 2007 3.291 3.299 3.243 3.275 155,114 -0.02(-0.49%)
Oct 02, 2007 3.364 3.404 3.259 3.291 214,352 -0.10(-2.86%)
Oct 01, 2007 3.396 3.437 3.194 3.388 492,008 +0.15(+4.75%)
Sep 28, 2007 3.404 3.801 3.138 3.235 1,898,939 -0.16(-4.76%)
Sep 27, 2007 3.186 3.550 3.113 3.396 2,121,287 +0.48(+16.34%)
Sep 26, 2007 2.895 2.935 2.871 2.919 158,095 +0.02(+0.84%)
Sep 25, 2007 2.935 2.935 2.871 2.895 114,265 -0.06(-1.92%)
Sep 24, 2007 3.024 3.041 2.952 2.952 111,592 -0.09(-2.93%)
Sep 21, 2007 2.992 3.057 2.952 3.041 120,077 +0.04(+1.35%)
Sep 20, 2007 3.008 3.081 2.992 3.000 99,285 -0.05(-1.59%)
Sep 19, 2007 3.162 3.202 3.033 3.049 96,217 -0.07(-2.33%)
Sep 18, 2007 3.057 3.243 3.016 3.121 314,418 +0.06(+2.12%)
Sep 17, 2007 3.041 3.113 3.000 3.057 63,140 -0.02(-0.53%)
Sep 14, 2007 3.000 3.081 3.000 3.073 97,962 +0.02(+0.80%)
Sep 13, 2007 3.121 3.121 3.033 3.049 140,972 -0.06(-2.08%)
Sep 12, 2007 3.105 3.193 3.097 3.113 74,463 -0.02(-0.77%)
Sep 11, 2007 3.154 3.218 3.113 3.138 102,605 -0.02(-0.51%)
Sep 10, 2007 3.113 3.154 3.113 3.154 51,013 +0.02(+0.78%)
Sep 07, 2007 3.162 3.162 3.073 3.130 75,388 -0.02(-0.51%)
Sep 06, 2007 3.194 3.219 3.121 3.146 127,634 -0.01(-0.26%)
Sep 05, 2007 3.130 3.210 3.097 3.154 87,441 +0.01(+0.26%)
Sep 04, 2007 3.170 3.178 3.065 3.146 135,250 +0.00(+0.00%)
Aug 31, 2007 3.202 3.202 3.073 3.146 151,740 +0.01(+0.26%)
Aug 30, 2007 3.049 3.258 2.984 3.138 159,157 +0.02(+0.52%)
Aug 29, 2007 3.121 3.202 3.113 3.121 129,301 +0.05(+1.58%)
Aug 28, 2007 3.210 3.210 3.049 3.073 214,814 -0.17(-5.24%)
Aug 27, 2007 2.992 3.348 2.992 3.243 462,367 +0.22(+7.27%)
Aug 24, 2007 2.766 3.065 2.677 3.023 268,676 +0.23(+8.35%)
Aug 23, 2007 2.858 2.863 2.701 2.790 100,253 -0.06(-1.99%)
Aug 22, 2007 2.790 2.895 2.774 2.847 111,933 +0.07(+2.62%)
Aug 21, 2007 2.741 2.782 2.717 2.774 118,008 -0.01(-0.29%)
Aug 20, 2007 2.596 2.838 2.572 2.782 191,042 +0.22(+8.52%)
Aug 17, 2007 2.612 2.863 2.539 2.563 134,916 +0.02(+0.63%)
Aug 16, 2007 2.830 2.855 2.547 2.547 220,095 -0.18(-6.44%)
Aug 15, 2007 2.725 2.741 2.669 2.723 120,964 -0.03(-0.97%)
Aug 14, 2007 2.960 2.964 2.596 2.749 274,290 -0.20(-6.85%)
Aug 13, 2007 2.741 3.033 2.693 2.952 472,789 +0.20(+7.35%)
Aug 10, 2007 2.604 2.749 2.588 2.749 155,547 +0.08(+3.03%)
Aug 09, 2007 2.588 2.669 2.466 2.669 157,604 +0.02(+0.61%)
Aug 08, 2007 2.620 2.741 2.555 2.652 177,415 +0.10(+3.80%)
Aug 07, 2007 2.555 2.789 2.272 2.555 341,801 -0.04(-1.56%)
Aug 06, 2007 2.628 2.709 2.523 2.596 275,388 -0.03(-1.23%)
Aug 03, 2007 2.644 2.749 2.297 2.628 418,788 +0.32(+14.04%)
Aug 02, 2007 2.256 2.410 2.256 2.305 89,641 +0.03(+1.42%)
Aug 01, 2007 2.337 2.377 2.264 2.272 80,026 -0.11(-4.66%)
Jul 31, 2007 2.410 2.499 2.313 2.384 119,260 +0.03(+1.29%)
Jul 30, 2007 2.466 2.483 2.272 2.353 171,502 -0.14(-5.52%)
Jul 27, 2007 2.507 2.551 2.402 2.491 96,980 -0.02(-0.65%)
Jul 26, 2007 2.588 2.612 2.418 2.507 315,246 -0.14(-5.20%)
Jul 25, 2007 2.208 2.733 2.038 2.644 871,053 +0.48(+22.02%)
Jul 24, 2007 2.248 2.313 2.127 2.167 345,314 -0.10(-4.29%)
Jul 23, 2007 2.305 2.342 2.240 2.264 117,535 -0.04(-1.75%)
Jul 20, 2007 2.386 2.386 2.264 2.305 202,326 -0.10(-4.04%)
Jul 19, 2007 2.345 2.402 2.276 2.402 108,510 +0.06(+2.77%)
Jul 18, 2007 2.442 2.450 2.329 2.337 385,123 -0.14(-5.56%)
Jul 17, 2007 2.515 2.563 2.466 2.475 163,231 -0.04(-1.61%)
Jul 16, 2007 2.628 2.652 2.515 2.515 150,480 -0.09(-3.42%)
Jul 13, 2007 2.604 2.677 2.596 2.604 95,129 -0.02(-0.92%)
Jul 12, 2007 2.669 2.669 2.596 2.628 184,568 -0.01(-0.31%)
Jul 11, 2007 2.669 2.693 2.628 2.636 197,224 -0.04(-1.51%)
Jul 10, 2007 2.814 2.814 2.677 2.677 98,083 -0.12(-4.34%)
Jul 09, 2007 2.677 2.806 2.677 2.798 141,171 +0.11(+3.90%)
Jul 06, 2007 2.661 2.733 2.652 2.693 73,536 +0.02(+0.60%)
Jul 05, 2007 2.701 2.741 2.669 2.677 72,352 -0.02(-0.90%)
Jul 03, 2007 2.693 2.774 2.685 2.701 54,495 +0.01(+0.30%)
Jul 02, 2007 2.652 2.741 2.652 2.693 98,686 +0.03(+1.22%)
Jun 29, 2007 2.677 2.701 2.661 2.661 69,228 -0.03(-1.20%)
Jun 28, 2007 2.661 2.709 2.628 2.693 187,416 +0.03(+1.22%)
Jun 27, 2007 2.628 2.707 2.628 2.661 145,889 +0.00(+0.00%)
Jun 26, 2007 2.814 2.822 2.620 2.661 203,969 -0.08(-2.95%)
Jun 25, 2007 2.790 2.863 2.741 2.741 142,441 -0.05(-1.74%)
Jun 22, 2007 2.830 2.830 2.741 2.790 168,561 -0.05(-1.71%)
Jun 21, 2007 2.919 2.926 2.790 2.838 150,050 -0.06(-2.23%)
Jun 20, 2007 3.008 3.008 2.895 2.903 153,091 -0.12(-4.01%)
Jun 19, 2007 2.798 3.024 2.790 3.024 480,914 +0.21(+7.47%)
Jun 18, 2007 2.903 2.903 2.806 2.814 78,276 +0.02(+0.58%)
Jun 15, 2007 2.822 2.879 2.782 2.798 121,681 -0.02(-0.57%)
Jun 14, 2007 2.677 2.871 2.628 2.814 153,833 +0.12(+4.50%)
Jun 13, 2007 2.790 2.790 2.652 2.693 198,474 -0.10(-3.48%)
Jun 12, 2007 2.855 2.879 2.733 2.790 217,889 -0.11(-3.63%)
Jun 11, 2007 2.644 3.033 2.644 2.895 590,653 +0.22(+8.16%)
Jun 08, 2007 2.766 2.766 2.596 2.677 377,278 -0.08(-3.07%)
Jun 07, 2007 2.935 2.944 2.725 2.762 325,114 -0.15(-5.14%)
Jun 06, 2007 2.992 3.000 2.911 2.911 379,082 -0.05(-1.64%)
Jun 05, 2007 2.919 2.992 2.919 2.960 123,072 +0.03(+1.11%)
Jun 04, 2007 3.000 3.016 2.911 2.927 344,217 -0.11(-3.72%)
Jun 01, 2007 3.081 3.089 3.008 3.041 273,079 -0.01(-0.27%)
May 31, 2007 3.008 3.089 2.952 3.049 262,002 +0.03(+1.07%)
May 30, 2007 3.041 3.073 2.984 3.016 341,418 -0.06(-1.84%)
May 29, 2007 3.113 3.113 3.041 3.073 312,986 -0.04(-1.30%)
May 25, 2007 3.154 3.154 3.081 3.113 209,137 -0.02(-0.77%)
May 24, 2007 3.146 3.219 3.089 3.138 326,350 +0.02(+0.52%)
May 23, 2007 3.024 3.299 3.016 3.121 504,515 +0.10(+3.21%)
May 22, 2007 3.033 3.065 2.976 3.024 432,948 -0.02(-0.53%)
May 21, 2007 3.121 3.121 3.033 3.041 224,627 +0.00(+0.00%)
May 18, 2007 3.016 3.162 3.016 3.041 212,498 +0.02(+0.56%)
May 17, 2007 3.000 3.073 2.992 3.024 282,821 -0.01(-0.29%)
May 16, 2007 3.105 3.154 3.033 3.033 269,454 -0.10(-3.10%)
May 15, 2007 3.178 3.316 3.049 3.130 1,122,092 +0.15(+4.88%)
May 14, 2007 3.113 3.113 2.984 2.984 378,597 -0.15(-4.65%)
May 11, 2007 2.960 3.154 2.927 3.130 676,093 +0.15(+4.88%)
May 10, 2007 3.235 3.251 2.927 2.984 1,404,089 -0.24(-7.52%)
May 09, 2007 3.453 3.453 3.194 3.227 1,215,975 -0.22(-6.34%)
May 08, 2007 3.882 3.979 3.364 3.445 1,755,026 -0.53(-13.41%)
May 07, 2007 3.882 4.076 3.841 3.979 663,926 +0.07(+1.86%)
May 04, 2007 3.898 3.938 3.809 3.906 444,796 +0.01(+0.21%)
May 03, 2007 3.938 3.971 3.857 3.898 310,307 +0.06(+1.47%)
May 02, 2007 3.809 3.906 3.679 3.841 332,374 +0.01(+0.21%)
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.