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

Misonix Inc (NQ: MSON )

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 (%)
Oct 31, 2008 1.880 2.160 1.850 2.050 9,050 +0.12(+6.11%)
Oct 30, 2008 1.870 2.200 1.730 1.932 5,000 +0.49(+34.17%)
Oct 29, 2008 1.440 1.440 1.440 1.440 0 +0.00(+0.00%)
Oct 28, 2008 1.420 1.440 1.360 1.440 16,236 -0.06(-4.00%)
Oct 27, 2008 1.500 1.500 1.500 1.500 1,000 +0.10(+7.14%)
Oct 24, 2008 1.690 1.690 1.360 1.400 18,640 -0.22(-13.58%)
Oct 23, 2008 1.560 1.820 1.560 1.620 3,700 +0.13(+8.72%)
Oct 22, 2008 1.840 1.840 1.450 1.490 19,517 -0.35(-19.02%)
Oct 21, 2008 2.260 2.260 1.840 1.840 4,600 -0.02(-1.08%)
Oct 20, 2008 2.000 2.000 1.820 1.860 3,400 -0.32(-14.67%)
Oct 17, 2008 2.180 2.180 2.180 2.180 0 +0.00(+0.00%)
Oct 16, 2008 1.580 2.180 1.550 2.180 600 -0.12(-5.22%)
Oct 15, 2008 2.130 2.350 1.515 2.300 3,400 +0.25(+12.20%)
Oct 14, 2008 2.310 2.340 1.610 2.050 7,406 +0.29(+16.67%)
Oct 13, 2008 1.642 1.930 1.590 1.757 13,434 +0.17(+10.50%)
Oct 10, 2008 1.400 1.600 1.188 1.590 31,936 +0.07(+4.88%)
Oct 09, 2008 1.510 1.550 1.500 1.516 20,245 +0.19(+13.98%)
Oct 08, 2008 1.820 1.900 1.330 1.330 33,100 -0.54(-28.88%)
Oct 07, 2008 1.820 1.870 1.820 1.870 2,600 +0.12(+6.86%)
Oct 06, 2008 1.950 2.000 1.700 1.750 20,800 -0.25(-12.50%)
Oct 03, 2008 2.000 2.070 1.950 2.000 10,235 -0.02(-0.99%)
Oct 02, 2008 2.100 2.100 2.017 2.020 17,400 +0.01(+0.37%)
Oct 01, 2008 2.000 2.020 1.960 2.013 4,144 -0.13(-5.96%)
Sep 30, 2008 1.960 2.140 1.910 2.140 13,000 +0.10(+4.90%)
Sep 29, 2008 2.230 2.230 1.950 2.040 27,907 -0.21(-9.34%)
Sep 26, 2008 2.240 2.460 2.240 2.250 4,500 -0.15(-6.25%)
Sep 25, 2008 2.150 2.413 2.150 2.400 25,126 +0.29(+13.74%)
Sep 24, 2008 2.400 2.400 2.110 2.110 22,971 -0.31(-12.81%)
Sep 23, 2008 2.368 2.420 2.368 2.420 2,922 +0.10(+4.31%)
Sep 22, 2008 2.410 2.410 2.300 2.320 12,624 -0.17(-6.83%)
Sep 19, 2008 2.220 2.510 2.220 2.490 9,800 +0.20(+8.73%)
Sep 18, 2008 2.200 2.400 2.200 2.290 12,654 +0.04(+1.78%)
Sep 17, 2008 2.410 2.410 2.220 2.250 6,600 -0.26(-10.36%)
Sep 16, 2008 2.450 2.510 2.450 2.510 7,100 +0.06(+2.45%)
Sep 15, 2008 2.510 2.510 2.450 2.450 8,800 -0.09(-3.54%)
Sep 12, 2008 2.560 2.560 2.540 2.540 2,400 -0.12(-4.51%)
Sep 10, 2008 2.600 2.660 2.660 2.660 2,100 +0.06(+2.31%)
Sep 09, 2008 2.650 2.680 2.600 2.600 6,600 -0.05(-1.89%)
Sep 08, 2008 2.660 2.820 2.650 2.650 6,350 -0.13(-4.68%)
Sep 05, 2008 2.660 2.850 2.660 2.780 3,200 +0.08(+2.96%)
Sep 04, 2008 2.810 2.810 2.700 2.700 4,400 -0.04(-1.46%)
Sep 03, 2008 2.660 2.810 2.660 2.740 2,200 +0.02(+0.74%)
Sep 02, 2008 2.740 2.740 2.720 2.720 4,700 +0.02(+0.74%)
Aug 29, 2008 2.730 2.880 2.700 2.700 5,639 -0.01(-0.52%)
Aug 28, 2008 2.670 2.790 2.650 2.714 2,900 +0.02(+0.89%)
Aug 27, 2008 2.780 2.780 2.600 2.690 30,300 -0.10(-3.58%)
Aug 26, 2008 2.810 2.878 2.700 2.790 10,893 -0.18(-6.06%)
Aug 25, 2008 2.970 2.970 2.970 2.970 1,849 +0.05(+1.71%)
Aug 22, 2008 2.820 2.920 2.820 2.920 300 +0.10(+3.55%)
Aug 21, 2008 2.820 2.820 2.810 2.820 2,354 -0.10(-3.42%)
Aug 20, 2008 2.910 2.950 2.810 2.920 2,207 -0.08(-2.67%)
Aug 19, 2008 2.960 3.000 2.900 3.000 700 +0.00(+0.00%)
Aug 18, 2008 3.010 3.010 3.000 3.000 1,200 +0.06(+2.04%)
Aug 15, 2008 2.890 3.070 2.860 2.940 10,195 +0.08(+2.80%)
Aug 14, 2008 2.940 2.950 2.860 2.860 2,900 -0.22(-7.14%)
Aug 13, 2008 3.010 3.080 2.900 3.080 3,800 +0.00(+0.00%)
Aug 12, 2008 3.110 3.110 2.920 3.080 6,455 -0.12(-3.75%)
Aug 11, 2008 3.310 3.380 3.100 3.200 6,871 -0.09(-2.74%)
Aug 08, 2008 3.300 3.300 3.290 3.290 400 +0.01(+0.30%)
Aug 07, 2008 3.280 3.280 3.280 3.280 0 +0.00(+0.00%)
Aug 06, 2008 3.180 3.280 3.170 3.280 2,300 +0.17(+5.47%)
Aug 05, 2008 3.050 3.170 3.050 3.110 9,000 +0.04(+1.31%)
Aug 04, 2008 3.070 3.070 3.070 3.070 400 -0.00(-0.01%)
Aug 01, 2008 3.270 3.490 2.800 3.070 47,737 -0.43(-12.28%)
Jul 31, 2008 3.320 3.760 3.320 3.500 3,306 -0.13(-3.58%)
Jul 30, 2008 3.460 3.770 3.460 3.630 13,899 +0.50(+15.97%)
Jul 29, 2008 3.130 3.190 3.100 3.130 1,510 -0.26(-7.67%)
Jul 28, 2008 3.430 3.470 3.170 3.390 990 -0.01(-0.29%)
Jul 25, 2008 3.380 3.400 3.380 3.400 1,100 +0.02(+0.59%)
Jul 24, 2008 3.340 3.380 3.120 3.380 1,400 +0.28(+9.03%)
Jul 23, 2008 3.300 3.300 3.010 3.100 1,700 -0.18(-5.49%)
Jul 22, 2008 3.220 3.280 3.020 3.280 2,100 +0.05(+1.55%)
Jul 21, 2008 3.180 3.260 3.090 3.230 3,300 +0.03(+0.94%)
Jul 18, 2008 3.040 3.200 3.000 3.200 7,508 +0.16(+5.26%)
Jul 17, 2008 2.630 3.167 2.530 3.040 73,551 +0.44(+16.92%)
Jul 16, 2008 2.710 2.770 2.600 2.600 11,010 -0.18(-6.47%)
Jul 15, 2008 2.710 2.780 2.520 2.780 17,275 -0.05(-1.77%)
Jul 14, 2008 2.970 2.970 2.730 2.830 7,189 -0.06(-2.08%)
Jul 11, 2008 2.900 2.900 2.850 2.890 1,400 -0.04(-1.37%)
Jul 10, 2008 2.940 2.950 2.920 2.930 5,766 -0.01(-0.34%)
Jul 09, 2008 2.910 2.940 2.910 2.940 500 -0.02(-0.54%)
Jul 08, 2008 2.980 2.980 2.900 2.956 4,042 -0.02(-0.81%)
Jul 07, 2008 3.070 3.080 2.960 2.980 4,300 -0.02(-0.67%)
Jul 04, 2008 2.900 3.000 2.900 3.000 6,200 +0.00(+0.00%)
Jul 03, 2008 2.900 3.000 2.900 3.000 6,200 +0.03(+1.01%)
Jul 02, 2008 3.030 3.030 2.840 2.970 12,000 -0.10(-3.26%)
Jul 01, 2008 3.130 3.130 3.050 3.070 8,135 -0.08(-2.54%)
Jun 30, 2008 3.180 3.180 3.120 3.150 14,240 -0.04(-1.25%)
Jun 27, 2008 3.170 3.270 3.090 3.190 36,500 -0.06(-1.85%)
Jun 26, 2008 3.280 3.280 3.100 3.250 11,533 -0.10(-2.99%)
Jun 25, 2008 3.280 3.350 3.260 3.350 44,520 -0.02(-0.59%)
Jun 24, 2008 3.370 3.370 3.370 3.370 0 +0.00(+0.00%)
Jun 23, 2008 3.300 3.370 3.300 3.370 17,854 +0.02(+0.60%)
Jun 20, 2008 3.300 3.370 3.300 3.350 5,200 +0.02(+0.56%)
Jun 19, 2008 3.350 3.350 3.320 3.331 4,680 +0.07(+2.19%)
Jun 18, 2008 3.490 3.490 3.260 3.260 21,050 -0.19(-5.51%)
Jun 17, 2008 3.480 3.490 3.450 3.450 1,200 -0.03(-0.86%)
Jun 16, 2008 3.480 3.480 3.450 3.480 2,900 +0.03(+0.87%)
Jun 13, 2008 3.410 3.470 3.330 3.450 1,700 -0.09(-2.54%)
Jun 12, 2008 3.640 3.680 3.430 3.540 2,100 -0.05(-1.39%)
Jun 11, 2008 3.510 3.630 3.470 3.590 9,572 +0.08(+2.28%)
Jun 10, 2008 3.500 3.510 3.500 3.510 6,100 -0.02(-0.57%)
Jun 09, 2008 3.620 3.620 3.510 3.530 27,650 -0.18(-4.85%)
Jun 06, 2008 3.610 3.710 3.610 3.710 500 +0.11(+3.06%)
Jun 05, 2008 3.680 3.700 3.590 3.600 18,600 -0.04(-1.21%)
Jun 04, 2008 3.660 3.690 3.644 3.644 3,900 -0.05(-1.25%)
Jun 03, 2008 3.550 3.700 3.500 3.690 21,468 +0.06(+1.65%)
Jun 02, 2008 3.620 3.690 3.620 3.630 5,500 +0.03(+0.83%)
May 30, 2008 3.610 3.710 3.600 3.600 8,700 +0.00(+0.00%)
May 29, 2008 3.750 3.750 3.570 3.600 10,600 -0.11(-2.96%)
May 28, 2008 3.630 3.710 3.620 3.710 6,300 -0.02(-0.54%)
May 27, 2008 3.670 3.740 3.620 3.730 7,100 +0.08(+2.19%)
May 26, 2008 3.620 3.660 3.600 3.650 4,178 +0.00(+0.00%)
May 23, 2008 3.620 3.660 3.600 3.650 4,178 +0.02(+0.55%)
May 22, 2008 3.800 3.800 3.620 3.630 3,100 +0.01(+0.28%)
May 21, 2008 3.570 3.850 3.570 3.620 4,400 -0.13(-3.47%)
May 20, 2008 3.700 3.810 3.636 3.750 6,400 +0.01(+0.27%)
May 19, 2008 3.760 3.760 3.530 3.740 28,038 +0.03(+0.81%)
May 16, 2008 3.750 3.850 3.710 3.710 9,425 -0.02(-0.54%)
May 15, 2008 3.782 3.830 3.730 3.730 5,550 +0.00(+0.00%)
May 14, 2008 3.880 3.880 3.690 3.730 2,761 -0.06(-1.58%)
May 13, 2008 4.080 4.410 3.790 3.790 45,554 -0.10(-2.57%)
May 12, 2008 3.960 3.960 3.860 3.890 7,800 -0.11(-2.75%)
May 09, 2008 3.800 4.000 3.800 4.000 3,170 +0.06(+1.52%)
May 08, 2008 3.950 3.950 3.920 3.940 2,932 +0.02(+0.51%)
May 07, 2008 3.800 3.930 3.690 3.920 11,700 -0.04(-1.01%)
May 06, 2008 3.810 3.980 3.810 3.960 7,800 +0.15(+3.94%)
May 05, 2008 3.950 3.960 3.810 3.810 1,700 -0.19(-4.75%)
May 02, 2008 3.900 4.000 3.870 4.000 4,700 +0.05(+1.26%)
May 01, 2008 3.770 3.959 3.770 3.950 5,673 +0.16(+4.22%)
Apr 30, 2008 3.840 3.960 3.790 3.790 6,666 +0.01(+0.26%)
Apr 29, 2008 3.840 3.990 3.710 3.780 7,700 -0.12(-3.08%)
Apr 28, 2008 4.000 4.030 3.900 3.900 8,538 -0.10(-2.50%)
Apr 25, 2008 4.000 4.070 3.820 4.000 3,076 -0.02(-0.42%)
Apr 24, 2008 3.810 4.017 3.810 4.017 2,909 +0.19(+4.88%)
Apr 23, 2008 4.110 4.150 3.820 3.830 5,201 -0.28(-6.81%)
Apr 22, 2008 4.110 4.200 4.110 4.110 4,000 -0.11(-2.61%)
Apr 21, 2008 4.210 4.220 4.110 4.220 4,199 -0.01(-0.24%)
Apr 18, 2008 4.100 4.230 4.100 4.230 2,200 +0.14(+3.42%)
Apr 17, 2008 3.850 4.180 3.710 4.090 16,507 +0.25(+6.51%)
Apr 16, 2008 3.750 3.880 3.700 3.840 28,672 +0.14(+3.79%)
Apr 15, 2008 3.710 3.770 3.700 3.700 2,100 -0.02(-0.46%)
Apr 14, 2008 3.700 3.770 3.700 3.717 9,117 +0.02(+0.46%)
Apr 11, 2008 3.700 3.700 3.600 3.700 8,575 +0.00(+0.00%)
Apr 10, 2008 3.670 3.750 3.640 3.700 10,747 +0.04(+1.09%)
Apr 09, 2008 3.810 3.820 3.650 3.660 13,728 -0.06(-1.61%)
Apr 08, 2008 3.800 3.800 3.710 3.720 8,000 -0.09(-2.36%)
Apr 07, 2008 3.800 3.880 3.610 3.810 4,200 -0.01(-0.26%)
Apr 04, 2008 3.600 3.880 3.600 3.820 17,108 +0.29(+8.22%)
Apr 03, 2008 3.900 3.960 3.410 3.530 23,399 -0.30(-7.83%)
Apr 02, 2008 3.780 3.990 3.770 3.830 9,465 -0.07(-1.79%)
Apr 01, 2008 3.780 3.980 3.750 3.900 14,482 +0.04(+1.04%)
Mar 31, 2008 4.000 4.000 3.790 3.860 3,150 -0.10(-2.53%)
Mar 28, 2008 3.960 4.000 3.930 3.960 3,100 +0.10(+2.59%)
Mar 27, 2008 3.800 3.980 3.800 3.860 3,308 -0.04(-1.03%)
Mar 26, 2008 3.750 3.900 3.700 3.900 14,975 +0.21(+5.69%)
Mar 25, 2008 3.770 3.840 3.690 3.690 22,670 -0.20(-5.09%)
Mar 24, 2008 3.910 3.960 3.850 3.888 15,885 -0.11(-2.81%)
Mar 21, 2008 3.830 4.000 3.800 4.000 1,280 +0.00(+0.00%)
Mar 20, 2008 3.830 4.000 3.800 4.000 1,280 +0.00(+0.00%)
Mar 19, 2008 4.060 4.060 4.000 4.000 1,000 -0.02(-0.50%)
Mar 18, 2008 3.950 4.060 3.890 4.020 6,199 +0.08(+2.03%)
Mar 17, 2008 3.940 4.140 3.901 3.940 6,320 -0.14(-3.43%)
Mar 14, 2008 4.030 4.160 3.990 4.080 9,979 -0.03(-0.73%)
Mar 13, 2008 4.130 4.180 4.050 4.110 5,000 +0.02(+0.49%)
Mar 12, 2008 4.040 4.230 4.000 4.090 4,700 -0.07(-1.68%)
Mar 11, 2008 4.160 4.240 4.000 4.160 5,550 +0.01(+0.24%)
Mar 10, 2008 4.330 4.350 4.020 4.150 7,997 -0.21(-4.82%)
Mar 07, 2008 4.220 4.400 4.070 4.360 7,600 +0.06(+1.40%)
Mar 06, 2008 4.240 4.310 4.020 4.300 3,740 +0.14(+3.39%)
Mar 05, 2008 4.070 4.290 4.070 4.159 5,172 -0.04(-0.98%)
Mar 04, 2008 4.360 4.370 4.050 4.200 4,233 +0.04(+0.96%)
Mar 03, 2008 4.190 4.320 4.010 4.160 6,676 -0.15(-3.48%)
Feb 29, 2008 4.150 4.320 4.150 4.310 2,183 +0.04(+0.94%)
Feb 28, 2008 4.340 4.340 4.200 4.270 3,325 -0.04(-1.02%)
Feb 27, 2008 4.330 4.330 4.160 4.314 8,500 +0.06(+1.51%)
Feb 26, 2008 4.130 4.420 4.120 4.250 7,721 -0.14(-3.19%)
Feb 25, 2008 4.320 4.450 4.110 4.390 8,794 +0.19(+4.52%)
Feb 22, 2008 4.170 4.200 4.115 4.200 5,270 +0.03(+0.72%)
Feb 21, 2008 4.270 4.380 4.090 4.170 11,711 -0.18(-4.14%)
Feb 20, 2008 4.250 4.520 4.200 4.350 8,700 +0.12(+2.84%)
Feb 19, 2008 4.290 4.300 4.200 4.230 8,801 -0.11(-2.53%)
Feb 18, 2008 4.360 4.400 4.280 4.340 7,428 +0.00(+0.00%)
Feb 15, 2008 4.360 4.400 4.280 4.340 7,428 +0.05(+1.17%)
Feb 14, 2008 4.390 4.390 4.200 4.290 881 -0.14(-3.16%)
Feb 13, 2008 4.350 4.520 4.300 4.430 8,525 +0.04(+0.91%)
Feb 12, 2008 4.430 4.570 4.300 4.390 10,682 +0.09(+2.09%)
Feb 11, 2008 4.570 4.570 4.300 4.300 11,321 -0.13(-2.93%)
Feb 08, 2008 4.410 4.570 4.270 4.430 8,666 +0.03(+0.68%)
Feb 07, 2008 4.410 4.520 4.330 4.400 3,378 -0.01(-0.23%)
Feb 06, 2008 4.280 4.470 4.280 4.410 4,539 +0.08(+1.85%)
Feb 05, 2008 4.330 4.540 4.310 4.330 2,600 +0.02(+0.46%)
Feb 04, 2008 4.340 4.470 4.260 4.310 6,152 -0.10(-2.27%)
Feb 01, 2008 4.220 4.410 4.170 4.410 5,332 -0.01(-0.23%)
Jan 31, 2008 4.200 4.420 4.110 4.420 8,088 +0.12(+2.79%)
Jan 30, 2008 4.160 4.700 4.020 4.300 11,920 -0.29(-6.32%)
Jan 29, 2008 4.120 4.670 4.120 4.590 22,136 +0.39(+9.29%)
Jan 28, 2008 4.440 4.440 4.090 4.200 9,110 -0.14(-3.23%)
Jan 25, 2008 4.240 4.470 4.088 4.340 5,776 -0.05(-1.14%)
Jan 24, 2008 4.450 4.660 4.390 4.390 6,100 +0.14(+3.29%)
Jan 23, 2008 4.160 4.670 4.050 4.250 7,936 -0.03(-0.70%)
Jan 22, 2008 4.080 4.280 4.080 4.280 12,471 +0.00(+0.00%)
Jan 21, 2008 4.230 4.300 4.080 4.280 13,675 +0.00(+0.00%)
Jan 18, 2008 4.230 4.300 4.080 4.280 13,675 +0.09(+2.15%)
Jan 17, 2008 4.160 4.250 4.160 4.190 15,325 +0.00(+0.00%)
Jan 16, 2008 4.190 4.430 4.160 4.190 11,007 -0.11(-2.56%)
Jan 15, 2008 4.350 4.520 4.300 4.300 4,537 -0.14(-3.15%)
Jan 14, 2008 4.350 4.530 4.270 4.440 7,111 +0.04(+0.91%)
Jan 11, 2008 4.500 4.650 4.310 4.400 5,288 -0.12(-2.65%)
Jan 10, 2008 4.620 4.620 4.310 4.520 4,300 -0.15(-3.21%)
Jan 09, 2008 4.250 4.690 4.250 4.670 16,788 +0.39(+9.11%)
Jan 08, 2008 4.330 4.380 4.130 4.280 6,800 -0.06(-1.38%)
Jan 07, 2008 4.670 4.670 4.310 4.340 3,900 -0.28(-6.06%)
Jan 04, 2008 4.630 4.630 4.330 4.620 5,000 +0.06(+1.32%)
Jan 03, 2008 4.730 4.730 4.550 4.560 4,000 -0.07(-1.51%)
Jan 02, 2008 4.580 4.690 4.560 4.630 7,300 +0.11(+2.43%)
Jan 01, 2008 4.310 4.520 4.260 4.520 0 +0.00(+0.00%)
Dec 31, 2007 4.310 4.520 4.260 4.520 7,025 +0.16(+3.67%)
Dec 28, 2007 4.400 4.670 4.300 4.360 14,278 -0.19(-4.18%)
Dec 27, 2007 4.700 4.750 4.410 4.550 6,100 -0.19(-4.01%)
Dec 26, 2007 4.340 4.750 4.250 4.740 9,854 +0.29(+6.52%)
Dec 24, 2007 4.490 4.530 4.340 4.450 6,420 -0.09(-1.98%)
Dec 21, 2007 4.400 4.580 4.260 4.540 11,950 +0.14(+3.18%)
Dec 20, 2007 4.380 4.540 4.350 4.400 8,001 +0.05(+1.15%)
Dec 19, 2007 4.440 4.570 4.350 4.350 5,800 -0.06(-1.36%)
Dec 18, 2007 4.500 4.580 4.300 4.410 9,238 +0.04(+0.92%)
Dec 17, 2007 4.380 4.380 4.270 4.370 5,030 -0.01(-0.23%)
Dec 14, 2007 4.550 4.600 4.290 4.380 7,475 -0.08(-1.79%)
Dec 13, 2007 4.410 4.480 4.350 4.460 4,200 +0.15(+3.48%)
Dec 12, 2007 4.560 4.650 4.310 4.310 8,830 -0.09(-2.05%)
Dec 11, 2007 4.500 4.510 4.360 4.400 8,600 -0.15(-3.30%)
Dec 10, 2007 4.650 4.650 4.550 4.550 3,588 -0.05(-1.09%)
Dec 07, 2007 4.700 4.740 4.600 4.600 1,978 -0.15(-3.16%)
Dec 06, 2007 4.780 4.780 4.730 4.750 1,600 +0.05(+1.06%)
Dec 05, 2007 4.870 4.870 4.620 4.700 6,760 -0.05(-1.05%)
Dec 04, 2007 5.000 5.010 4.700 4.750 5,301 -0.21(-4.23%)
Dec 03, 2007 4.910 4.980 4.850 4.960 2,300 +0.16(+3.33%)
Nov 30, 2007 4.800 4.950 4.750 4.800 13,930 -0.03(-0.62%)
Nov 29, 2007 4.800 4.990 4.760 4.830 3,600 -0.09(-1.83%)
Nov 28, 2007 4.930 4.940 4.760 4.920 5,103 -0.08(-1.60%)
Nov 27, 2007 4.890 5.080 4.860 5.000 4,320 -0.05(-0.99%)
Nov 26, 2007 4.880 5.070 4.850 5.050 3,500 +0.18(+3.70%)
Nov 23, 2007 4.870 4.870 4.870 4.870 0 +0.00(+0.00%)
Nov 21, 2007 5.190 5.200 4.860 4.870 2,580 -0.36(-6.88%)
Nov 20, 2007 4.620 5.470 4.620 5.230 11,111 +0.24(+4.81%)
Nov 19, 2007 5.400 5.450 4.990 4.990 7,287 -0.15(-2.92%)
Nov 16, 2007 4.810 5.340 4.810 5.140 7,400 +0.18(+3.63%)
Nov 15, 2007 4.640 5.040 4.640 4.960 6,997 +0.07(+1.43%)
Nov 14, 2007 4.750 5.360 4.750 4.890 39,699 +0.20(+4.26%)
Nov 13, 2007 4.730 5.100 4.610 4.690 9,698 +0.06(+1.30%)
Nov 12, 2007 4.780 4.790 4.600 4.630 7,650 -0.04(-0.86%)
Nov 09, 2007 4.680 4.720 4.600 4.670 7,499 -0.23(-4.69%)
Nov 08, 2007 5.060 5.110 4.850 4.900 23,600 -0.08(-1.61%)
Nov 07, 2007 5.570 5.600 4.950 4.980 37,715 -0.60(-10.75%)
Nov 06, 2007 5.680 5.820 5.580 5.580 8,800 -0.24(-4.12%)
Nov 05, 2007 5.730 7.000 5.730 5.820 155,720 +0.15(+2.65%)
Nov 02, 2007 5.230 5.670 5.230 5.670 13,181 +0.47(+9.04%)
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.