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

Nic Inc (NQ: EGOV )

N/A UNCHANGED
Last Price Updated: 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 29, 2008 5.272 5.332 5.196 5.219 154,417 -0.05(-0.86%)
Aug 28, 2008 5.287 5.415 5.219 5.264 163,787 -0.01(-0.14%)
Aug 27, 2008 5.302 5.430 5.242 5.272 160,247 -0.02(-0.43%)
Aug 26, 2008 5.264 5.392 5.226 5.294 121,836 +0.03(+0.57%)
Aug 25, 2008 5.392 5.468 5.238 5.264 128,180 -0.17(-3.06%)
Aug 22, 2008 5.309 5.581 5.309 5.430 187,642 +0.17(+3.30%)
Aug 21, 2008 5.272 5.588 5.242 5.257 194,163 -0.09(-1.69%)
Aug 20, 2008 5.445 5.581 5.309 5.347 170,666 -0.06(-1.12%)
Aug 19, 2008 5.453 5.573 5.279 5.407 121,409 -0.09(-1.65%)
Aug 18, 2008 5.521 5.588 5.415 5.498 82,487 -0.02(-0.41%)
Aug 15, 2008 5.671 5.671 5.468 5.521 193,364 -0.06(-1.08%)
Aug 14, 2008 5.536 5.724 5.460 5.581 150,051 -0.02(-0.27%)
Aug 13, 2008 5.543 5.656 5.309 5.596 172,916 +0.04(+0.68%)
Aug 12, 2008 5.822 5.822 5.498 5.558 211,270 -0.27(-4.66%)
Aug 11, 2008 5.656 5.928 5.445 5.830 187,754 +0.17(+3.07%)
Aug 08, 2008 5.415 5.702 5.287 5.656 217,383 +0.26(+4.75%)
Aug 07, 2008 5.340 5.423 5.317 5.400 169,204 +0.00(+0.00%)
Aug 06, 2008 5.332 5.453 5.226 5.400 155,859 +0.07(+1.27%)
Aug 05, 2008 5.317 5.392 5.226 5.332 213,851 +0.08(+1.58%)
Aug 04, 2008 5.468 5.762 5.159 5.249 257,954 -0.32(-5.69%)
Aug 01, 2008 5.513 5.739 5.377 5.566 200,573 +0.06(+1.10%)
Jul 31, 2008 5.581 5.709 5.392 5.506 233,973 -0.28(-4.82%)
Jul 30, 2008 5.898 6.018 5.664 5.785 191,901 -0.06(-1.03%)
Jul 29, 2008 5.845 6.026 5.717 5.845 207,893 +0.07(+1.17%)
Jul 28, 2008 5.649 5.868 5.611 5.777 282,054 +0.10(+1.73%)
Jul 25, 2008 5.694 5.845 5.521 5.679 212,017 +0.04(+0.67%)
Jul 24, 2008 5.641 5.702 5.513 5.641 155,448 +0.02(+0.40%)
Jul 23, 2008 5.619 5.754 5.513 5.619 168,647 +0.00(+0.00%)
Jul 22, 2008 5.355 5.626 5.294 5.619 205,861 +0.25(+4.63%)
Jul 21, 2008 5.340 5.392 5.302 5.370 127,067 +0.03(+0.57%)
Jul 18, 2008 5.325 5.423 5.302 5.340 273,855 +0.05(+0.85%)
Jul 17, 2008 5.061 5.325 5.023 5.294 285,677 +0.30(+6.04%)
Jul 16, 2008 4.804 5.015 4.789 4.993 478,882 +0.20(+4.09%)
Jul 15, 2008 4.834 4.910 4.751 4.797 311,075 -0.08(-1.70%)
Jul 14, 2008 4.917 4.955 4.774 4.880 291,165 +0.02(+0.31%)
Jul 11, 2008 4.864 4.902 4.804 4.864 158,320 -0.04(-0.77%)
Jul 10, 2008 4.857 4.932 4.857 4.902 156,916 +0.05(+0.93%)
Jul 09, 2008 4.940 5.015 4.857 4.857 108,226 -0.09(-1.83%)
Jul 08, 2008 4.917 5.068 4.864 4.947 663,451 +0.06(+1.23%)
Jul 07, 2008 5.151 5.159 4.887 4.887 297,271 -0.24(-4.71%)
Jul 04, 2008 5.000 5.340 4.985 5.128 167,700 +0.00(+0.00%)
Jul 03, 2008 5.000 5.340 4.985 5.128 167,700 +0.13(+2.56%)
Jul 02, 2008 5.136 5.204 5.000 5.000 206,346 -0.15(-2.93%)
Jul 01, 2008 5.083 5.166 4.985 5.151 226,017 +0.00(+0.00%)
Jun 30, 2008 5.189 5.340 5.128 5.151 231,740 -0.04(-0.73%)
Jun 27, 2008 5.257 5.407 5.166 5.189 560,937 -0.05(-1.01%)
Jun 26, 2008 5.490 5.558 5.204 5.242 306,199 -0.30(-5.44%)
Jun 25, 2008 5.830 5.890 5.506 5.543 273,206 -0.28(-4.79%)
Jun 24, 2008 6.071 6.086 5.815 5.822 210,935 -0.31(-5.04%)
Jun 23, 2008 6.079 6.290 6.079 6.132 183,118 +0.06(+0.99%)
Jun 20, 2008 6.132 6.177 6.026 6.071 410,358 -0.09(-1.47%)
Jun 19, 2008 5.860 6.162 5.815 6.162 270,394 +0.30(+5.15%)
Jun 18, 2008 5.973 5.988 5.822 5.860 122,773 -0.14(-2.26%)
Jun 17, 2008 6.064 6.079 5.849 5.996 169,579 -0.06(-1.00%)
Jun 16, 2008 6.056 6.116 6.041 6.056 117,012 -0.05(-0.86%)
Jun 13, 2008 6.086 6.184 6.049 6.109 171,768 +0.08(+1.25%)
Jun 12, 2008 6.086 6.169 5.996 6.033 130,299 +0.02(+0.38%)
Jun 11, 2008 6.101 6.177 5.958 6.011 166,667 -0.12(-1.97%)
Jun 10, 2008 6.139 6.214 5.958 6.132 228,108 +0.11(+1.75%)
Jun 09, 2008 6.237 6.335 6.025 6.026 353,787 -0.21(-3.39%)
Jun 06, 2008 6.403 6.444 6.237 6.237 231,279 -0.23(-3.61%)
Jun 05, 2008 6.275 6.471 6.237 6.471 293,691 +0.20(+3.13%)
Jun 04, 2008 6.132 6.320 6.116 6.275 329,608 +0.14(+2.34%)
Jun 03, 2008 6.101 6.177 6.049 6.132 304,973 +0.05(+0.74%)
Jun 02, 2008 6.147 6.275 5.988 6.086 180,725 -0.07(-1.10%)
May 30, 2008 6.275 6.297 6.139 6.154 702,618 -0.13(-2.04%)
May 29, 2008 6.124 6.350 6.071 6.282 429,729 +0.15(+2.46%)
May 28, 2008 6.026 6.147 5.943 6.132 324,292 +0.11(+1.75%)
May 27, 2008 5.777 6.026 5.732 6.026 345,662 +0.28(+4.86%)
May 26, 2008 5.913 5.935 5.724 5.747 163,375 +0.00(+0.00%)
May 23, 2008 5.913 5.935 5.724 5.747 163,375 -0.18(-3.05%)
May 22, 2008 5.611 5.935 5.596 5.928 403,521 +0.32(+5.79%)
May 21, 2008 5.649 5.671 5.573 5.604 240,482 -0.02(-0.40%)
May 20, 2008 5.513 5.626 5.506 5.626 231,806 +0.08(+1.36%)
May 19, 2008 5.536 5.604 5.475 5.551 264,089 +0.00(+0.00%)
May 16, 2008 5.671 5.671 5.521 5.551 155,491 -0.08(-1.47%)
May 15, 2008 5.604 5.664 5.506 5.634 227,916 +0.02(+0.40%)
May 14, 2008 5.611 5.664 5.596 5.611 206,380 +0.02(+0.27%)
May 13, 2008 5.573 5.634 5.521 5.596 139,511 +0.02(+0.41%)
May 12, 2008 5.626 5.634 5.430 5.573 279,536 -0.03(-0.54%)
May 09, 2008 5.460 5.679 5.445 5.604 308,423 +0.08(+1.36%)
May 08, 2008 5.521 5.588 5.377 5.528 542,849 +0.02(+0.27%)
May 07, 2008 5.611 5.807 5.445 5.513 394,163 -0.10(-1.75%)
May 06, 2008 5.483 5.807 5.181 5.611 752,802 +0.38(+7.36%)
May 05, 2008 5.279 5.430 5.211 5.226 234,872 -0.13(-2.39%)
May 02, 2008 5.430 5.506 5.272 5.355 585,874 +0.01(+0.14%)
May 01, 2008 4.940 5.347 4.940 5.347 423,853 +0.46(+9.41%)
Apr 30, 2008 5.061 5.098 4.834 4.887 173,396 -0.15(-2.99%)
Apr 29, 2008 5.128 5.144 5.000 5.038 68,679 -0.08(-1.62%)
Apr 28, 2008 5.211 5.211 5.098 5.121 276,216 -0.11(-2.02%)
Apr 25, 2008 5.166 5.234 5.098 5.226 119,440 +0.09(+1.76%)
Apr 24, 2008 5.038 5.204 4.985 5.136 157,726 +0.12(+2.41%)
Apr 23, 2008 4.932 5.030 4.834 5.015 244,472 +0.11(+2.31%)
Apr 22, 2008 5.121 5.234 4.902 4.902 264,503 -0.26(-4.97%)
Apr 21, 2008 5.159 5.189 5.098 5.159 102,496 -0.03(-0.58%)
Apr 18, 2008 5.279 5.347 5.083 5.189 371,737 +0.00(+0.00%)
Apr 17, 2008 5.309 5.317 5.181 5.189 190,457 -0.14(-2.55%)
Apr 16, 2008 5.204 5.340 5.181 5.325 223,266 +0.18(+3.52%)
Apr 15, 2008 5.257 5.287 5.008 5.144 263,286 -0.09(-1.73%)
Apr 14, 2008 5.294 5.400 5.189 5.234 179,830 -0.08(-1.42%)
Apr 11, 2008 5.407 5.460 5.226 5.309 153,547 -0.17(-3.16%)
Apr 10, 2008 5.407 5.551 5.370 5.483 140,388 +0.08(+1.54%)
Apr 09, 2008 5.566 5.626 5.377 5.400 165,309 -0.15(-2.72%)
Apr 08, 2008 5.641 5.671 5.438 5.551 192,950 -0.14(-2.52%)
Apr 07, 2008 5.611 5.754 5.551 5.694 190,851 +0.11(+2.03%)
Apr 04, 2008 5.566 5.649 5.453 5.581 138,760 +0.05(+0.82%)
Apr 03, 2008 5.536 5.626 5.468 5.536 265,209 -0.06(-1.08%)
Apr 02, 2008 5.581 5.604 5.400 5.596 248,812 +0.03(+0.54%)
Apr 01, 2008 5.423 5.566 5.355 5.566 256,843 +0.20(+3.80%)
Mar 31, 2008 5.400 5.400 5.219 5.362 425,861 -0.04(-0.70%)
Mar 28, 2008 5.279 5.423 5.204 5.400 359,005 +0.15(+2.87%)
Mar 27, 2008 5.294 5.355 5.159 5.249 191,047 -0.02(-0.43%)
Mar 26, 2008 5.128 5.287 4.947 5.272 247,422 +0.13(+2.49%)
Mar 25, 2008 5.068 5.189 4.842 5.144 96,952 +0.08(+1.64%)
Mar 24, 2008 5.174 5.242 4.955 5.061 220,869 -0.11(-2.19%)
Mar 21, 2008 4.827 5.174 4.683 5.174 888,087 +0.00(+0.00%)
Mar 20, 2008 4.827 5.174 4.683 5.174 888,087 +0.42(+8.89%)
Mar 19, 2008 4.895 4.993 4.751 4.751 145,826 -0.10(-2.02%)
Mar 18, 2008 4.751 4.849 4.525 4.849 215,975 +0.22(+4.72%)
Mar 17, 2008 4.563 4.759 4.563 4.631 115,265 -0.07(-1.44%)
Mar 14, 2008 4.880 4.887 4.638 4.699 182,856 -0.17(-3.41%)
Mar 13, 2008 4.804 4.902 4.623 4.864 267,171 -0.01(-0.15%)
Mar 12, 2008 4.857 4.970 4.729 4.872 249,737 +0.03(+0.62%)
Mar 11, 2008 4.668 4.849 4.540 4.842 357,485 +0.29(+6.29%)
Mar 10, 2008 4.608 4.668 4.548 4.555 135,724 -0.03(-0.66%)
Mar 07, 2008 4.435 4.638 4.416 4.585 167,664 +0.09(+2.01%)
Mar 06, 2008 4.638 4.691 4.465 4.495 143,327 -0.16(-3.40%)
Mar 05, 2008 4.450 4.714 4.420 4.653 353,671 +0.23(+5.29%)
Mar 04, 2008 4.495 4.563 4.397 4.420 452,840 -0.14(-2.98%)
Mar 03, 2008 4.555 4.616 4.457 4.555 272,372 +0.02(+0.33%)
Feb 29, 2008 4.638 4.668 4.533 4.540 245,442 -0.14(-2.90%)
Feb 28, 2008 4.834 4.834 4.608 4.676 341,752 -0.19(-3.88%)
Feb 27, 2008 4.721 4.895 4.714 4.864 192,766 +0.11(+2.22%)
Feb 26, 2008 4.714 4.857 4.714 4.759 254,540 +0.02(+0.48%)
Feb 25, 2008 4.721 4.842 4.691 4.736 363,290 +0.02(+0.48%)
Feb 22, 2008 4.759 4.804 4.623 4.714 174,259 -0.05(-0.95%)
Feb 21, 2008 4.955 4.955 4.714 4.759 301,563 -0.17(-3.52%)
Feb 20, 2008 4.751 4.940 4.751 4.932 219,275 +0.14(+2.99%)
Feb 19, 2008 4.872 4.902 4.683 4.789 202,414 -0.01(-0.16%)
Feb 18, 2008 4.887 4.902 4.789 4.797 292,655 +0.00(+0.00%)
Feb 15, 2008 4.887 4.902 4.789 4.797 292,655 -0.10(-2.00%)
Feb 14, 2008 4.834 4.917 4.706 4.895 707,009 +0.08(+1.72%)
Feb 13, 2008 4.563 4.849 4.555 4.812 552,138 +0.21(+4.59%)
Feb 12, 2008 4.563 4.751 4.518 4.601 668,373 +0.09(+2.01%)
Feb 11, 2008 4.759 4.819 4.472 4.510 1,609,499 -0.22(-4.63%)
Feb 08, 2008 5.234 5.370 4.721 4.729 715,059 -0.50(-9.52%)
Feb 07, 2008 5.392 5.769 5.166 5.226 971,632 -0.13(-2.39%)
Feb 06, 2008 5.498 5.498 5.279 5.355 278,631 -0.01(-0.14%)
Feb 05, 2008 5.355 5.588 5.317 5.362 243,834 -0.07(-1.25%)
Feb 04, 2008 5.679 5.777 5.430 5.430 229,388 -0.28(-4.89%)
Feb 01, 2008 5.400 5.739 5.355 5.709 333,441 +0.32(+5.87%)
Jan 31, 2008 5.392 5.506 5.279 5.392 415,218 -0.10(-1.79%)
Jan 30, 2008 5.430 5.656 5.238 5.490 764,951 +0.03(+0.55%)
Jan 29, 2008 6.033 6.033 5.407 5.460 858,821 -0.54(-8.93%)
Jan 28, 2008 6.011 6.056 5.905 5.996 312,797 -0.04(-0.63%)
Jan 25, 2008 6.109 6.184 6.033 6.033 192,113 +0.00(+0.00%)
Jan 24, 2008 6.162 6.365 5.988 6.033 295,770 -0.11(-1.72%)
Jan 23, 2008 6.207 6.275 5.852 6.139 669,105 -0.14(-2.28%)
Jan 22, 2008 6.290 6.524 5.966 6.282 346,507 -0.15(-2.34%)
Jan 21, 2008 6.456 6.599 6.305 6.433 414,059 +0.00(+0.00%)
Jan 18, 2008 6.456 6.599 6.305 6.433 414,059 -0.07(-1.04%)
Jan 17, 2008 6.546 6.659 6.478 6.501 427,731 -0.01(-0.12%)
Jan 16, 2008 6.448 6.742 6.373 6.509 1,003,331 +0.12(+1.89%)
Jan 15, 2008 6.576 6.622 6.373 6.388 344,892 -0.26(-3.86%)
Jan 14, 2008 6.456 6.690 6.395 6.644 670,999 +0.24(+3.77%)
Jan 11, 2008 6.395 6.486 6.290 6.403 315,733 -0.03(-0.47%)
Jan 10, 2008 6.230 6.471 6.147 6.433 205,724 +0.12(+1.91%)
Jan 09, 2008 6.154 6.320 6.071 6.313 251,144 +0.12(+1.95%)
Jan 08, 2008 6.380 6.448 6.162 6.192 439,688 -0.17(-2.73%)
Jan 07, 2008 6.139 6.433 6.139 6.365 344,430 +0.24(+3.94%)
Jan 04, 2008 6.358 6.380 6.124 6.124 290,938 -0.33(-5.14%)
Jan 03, 2008 6.448 6.494 6.365 6.456 266,790 +0.05(+0.71%)
Jan 02, 2008 6.328 6.448 6.328 6.411 324,524 +0.05(+0.71%)
Jan 01, 2008 6.395 6.395 6.139 6.365 356,997 +0.00(+0.00%)
Dec 31, 2007 6.395 6.395 6.139 6.365 356,997 -0.05(-0.71%)
Dec 28, 2007 6.561 6.569 6.395 6.411 170,995 -0.09(-1.39%)
Dec 27, 2007 6.712 6.712 6.471 6.501 155,832 -0.21(-3.15%)
Dec 26, 2007 6.546 6.712 6.494 6.712 204,232 +0.16(+2.42%)
Dec 24, 2007 6.629 6.667 6.516 6.554 148,401 -0.05(-0.69%)
Dec 21, 2007 6.531 6.622 6.441 6.599 994,541 +0.15(+2.34%)
Dec 20, 2007 6.328 6.478 6.260 6.448 606,467 +0.16(+2.52%)
Dec 19, 2007 6.252 6.335 6.177 6.290 419,946 +0.02(+0.36%)
Dec 18, 2007 6.116 6.290 6.079 6.267 428,766 +0.23(+3.88%)
Dec 17, 2007 5.988 6.162 5.973 6.033 438,696 -0.02(-0.25%)
Dec 14, 2007 6.147 6.237 6.041 6.049 264,122 -0.17(-2.67%)
Dec 13, 2007 6.026 6.237 6.026 6.214 290,475 +0.14(+2.23%)
Dec 12, 2007 6.056 6.154 6.033 6.079 296,634 +0.19(+3.20%)
Dec 11, 2007 6.139 6.199 5.875 5.890 336,655 -0.21(-3.46%)
Dec 10, 2007 6.011 6.207 5.996 6.101 433,548 +0.10(+1.63%)
Dec 07, 2007 6.033 6.086 5.973 6.003 315,980 -0.02(-0.38%)
Dec 06, 2007 6.049 6.162 5.973 6.026 536,955 +0.00(+0.00%)
Dec 05, 2007 5.951 6.026 5.875 6.026 212,452 +0.18(+3.10%)
Dec 04, 2007 5.800 5.928 5.800 5.845 264,346 +0.02(+0.26%)
Dec 03, 2007 5.898 6.018 5.815 5.830 214,777 -0.05(-0.90%)
Nov 30, 2007 5.988 6.033 5.777 5.883 435,978 -0.05(-0.89%)
Nov 29, 2007 5.913 5.992 5.807 5.935 198,750 +0.01(+0.13%)
Nov 28, 2007 5.815 5.958 5.777 5.928 386,700 +0.14(+2.48%)
Nov 27, 2007 5.807 5.837 5.709 5.785 225,986 -0.01(-0.13%)
Nov 26, 2007 5.634 5.800 5.415 5.792 314,867 +0.14(+2.54%)
Nov 23, 2007 5.634 5.732 5.558 5.649 70,136 +0.07(+1.22%)
Nov 21, 2007 5.445 5.671 5.362 5.581 190,627 +0.11(+2.07%)
Nov 20, 2007 5.702 5.822 5.385 5.468 357,914 -0.26(-4.48%)
Nov 19, 2007 5.777 5.837 5.656 5.724 181,076 -0.13(-2.19%)
Nov 16, 2007 5.754 5.852 5.656 5.852 252,832 +0.11(+1.97%)
Nov 15, 2007 5.785 5.807 5.694 5.739 128,630 -0.06(-1.04%)
Nov 14, 2007 5.837 5.845 5.747 5.800 162,518 -0.01(-0.13%)
Nov 13, 2007 5.649 5.845 5.611 5.807 239,553 +0.22(+3.91%)
Nov 12, 2007 5.490 5.747 5.407 5.588 351,150 +0.11(+1.93%)
Nov 09, 2007 5.106 5.536 5.053 5.483 325,444 +0.32(+6.13%)
Nov 08, 2007 5.385 5.423 5.091 5.166 375,249 -0.20(-3.79%)
Nov 07, 2007 5.249 5.543 5.091 5.370 461,418 +0.13(+2.45%)
Nov 06, 2007 5.174 5.340 5.061 5.242 196,975 +0.05(+0.87%)
Nov 05, 2007 5.211 5.287 5.091 5.196 235,615 -0.01(-0.15%)
Nov 02, 2007 5.053 5.309 5.053 5.204 310,041 +0.11(+2.22%)
Nov 01, 2007 5.400 5.528 5.091 5.091 413,643 -0.40(-7.28%)
Oct 31, 2007 5.634 5.717 5.407 5.490 297,950 -0.14(-2.41%)
Oct 30, 2007 5.754 5.754 5.566 5.626 240,872 -0.14(-2.48%)
Oct 29, 2007 5.717 5.815 5.649 5.769 191,243 +0.07(+1.19%)
Oct 26, 2007 5.649 5.717 5.611 5.702 117,377 +0.08(+1.48%)
Oct 25, 2007 5.543 5.702 5.543 5.619 215,944 +0.08(+1.50%)
Oct 24, 2007 5.626 5.656 5.385 5.536 370,035 -0.14(-2.52%)
Oct 23, 2007 5.641 5.724 5.604 5.679 146,693 +0.00(+0.00%)
Oct 22, 2007 5.317 5.739 5.294 5.679 152,482 +0.32(+6.06%)
Oct 19, 2007 5.822 5.837 5.332 5.355 193,064 -0.48(-8.15%)
Oct 18, 2007 5.709 5.837 5.483 5.830 84,967 +0.10(+1.71%)
Oct 17, 2007 5.558 5.732 5.415 5.732 176,886 +0.23(+4.25%)
Oct 16, 2007 5.581 5.588 5.445 5.498 267,342 -0.11(-1.88%)
Oct 15, 2007 5.709 5.739 5.528 5.604 263,145 -0.10(-1.72%)
Oct 12, 2007 5.815 5.875 5.694 5.702 161,817 -0.11(-1.95%)
Oct 11, 2007 5.981 5.996 5.656 5.815 250,938 -0.15(-2.53%)
Oct 10, 2007 5.981 5.996 5.830 5.966 202,222 -0.01(-0.13%)
Oct 09, 2007 5.845 5.973 5.747 5.973 247,096 +0.13(+2.19%)
Oct 08, 2007 5.822 5.845 5.785 5.845 65,851 +0.00(+0.00%)
Oct 05, 2007 5.732 5.883 5.694 5.845 225,528 +0.16(+2.79%)
Oct 04, 2007 5.581 5.694 5.566 5.687 108,217 +0.14(+2.45%)
Oct 03, 2007 5.588 5.694 5.521 5.551 136,790 -0.14(-2.39%)
Oct 02, 2007 5.573 5.709 5.484 5.687 357,228 +0.13(+2.31%)
Oct 01, 2007 5.219 5.581 5.219 5.558 271,034 +0.32(+6.20%)
Sep 28, 2007 5.325 5.407 5.234 5.234 112,769 -0.11(-1.98%)
Sep 27, 2007 5.317 5.355 5.219 5.340 80,098 +0.04(+0.71%)
Sep 26, 2007 5.309 5.340 5.219 5.302 146,811 +0.02(+0.29%)
Sep 25, 2007 5.294 5.347 5.272 5.287 159,811 -0.05(-0.99%)
Sep 24, 2007 5.415 5.430 5.299 5.340 227,581 -0.09(-1.67%)
Sep 21, 2007 5.588 5.634 5.400 5.430 372,325 -0.11(-1.91%)
Sep 20, 2007 5.626 5.656 5.513 5.536 94,556 -0.11(-1.87%)
Sep 19, 2007 5.521 5.694 5.506 5.641 273,632 +0.16(+2.89%)
Sep 18, 2007 5.287 5.513 5.257 5.483 252,142 +0.21(+4.01%)
Sep 17, 2007 5.309 5.309 5.226 5.272 211,888 -0.06(-1.13%)
Sep 14, 2007 5.272 5.340 5.242 5.332 119,106 +0.04(+0.71%)
Sep 13, 2007 5.294 5.385 5.226 5.294 73,694 +0.01(+0.14%)
Sep 12, 2007 5.332 5.445 5.279 5.287 143,960 -0.08(-1.54%)
Sep 11, 2007 5.279 5.385 5.279 5.370 95,053 +0.08(+1.42%)
Sep 10, 2007 5.257 5.302 5.204 5.294 153,881 +0.05(+1.01%)
Sep 07, 2007 5.279 5.279 5.128 5.242 129,924 -0.14(-2.52%)
Sep 06, 2007 5.226 5.407 5.159 5.377 133,398 +0.14(+2.74%)
Sep 05, 2007 5.211 5.294 5.061 5.234 380,266 +0.01(+0.14%)
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.