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

Smartrent Inc (NQ: SMRT )

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 (%)
Nov 28, 2008 0.7624 0.8741 0.7217 0.7929 65,386 +0.02(+1.96%)
Nov 26, 2008 0.6760 0.7776 0.6760 0.7776 203,121 +0.08(+10.87%)
Nov 25, 2008 0.6658 0.7268 0.6353 0.7014 183,162 +0.04(+6.15%)
Nov 24, 2008 0.6353 0.7115 0.6099 0.6607 138,417 +0.07(+11.11%)
Nov 21, 2008 0.5845 0.7014 0.5235 0.5946 442,596 +0.04(+7.34%)
Nov 20, 2008 0.6353 0.7115 0.5489 0.5540 298,331 -0.11(-16.79%)
Nov 19, 2008 0.7674 0.7827 0.6658 0.6658 307,301 -0.11(-14.38%)
Nov 18, 2008 0.8437 0.8538 0.7217 0.7776 548,275 -0.06(-7.27%)
Nov 17, 2008 0.9352 0.9860 0.8386 0.8386 80,956 -0.10(-10.33%)
Nov 14, 2008 1.098 1.098 0.9352 0.9352 172,456 -0.19(-16.74%)
Nov 13, 2008 0.9504 1.128 0.9402 1.123 235,220 +0.18(+18.82%)
Nov 12, 2008 0.9657 1.022 0.9402 0.9453 315,565 -0.04(-3.63%)
Nov 11, 2008 0.9657 1.022 0.9504 0.9809 465,469 +0.01(+1.05%)
Nov 10, 2008 1.032 1.047 0.9657 0.9707 622,129 -0.03(-3.05%)
Nov 07, 2008 1.016 1.103 1.001 1.001 195,347 +0.00(+0.00%)
Nov 06, 2008 0.9911 1.072 0.9860 1.001 90,640 +0.01(+0.51%)
Nov 05, 2008 0.9911 1.088 0.9707 0.9961 131,554 -0.01(-1.01%)
Nov 04, 2008 1.032 1.047 0.9860 1.006 184,746 -0.02(-1.49%)
Nov 03, 2008 1.113 1.149 0.9860 1.022 162,949 -0.07(-6.51%)
Oct 31, 2008 0.9911 1.118 0.9657 1.093 249,507 +0.10(+9.69%)
Oct 30, 2008 1.067 1.067 0.9707 0.9961 312,492 -0.01(-0.51%)
Oct 29, 2008 0.8030 1.037 0.7929 1.001 868,612 +0.22(+27.92%)
Oct 28, 2008 0.8894 0.9402 0.7624 0.7827 461,426 -0.09(-9.94%)
Oct 27, 2008 0.8945 1.001 0.8691 0.8691 232,332 -0.08(-8.06%)
Oct 24, 2008 0.8996 0.9951 0.8945 0.9453 237,532 -0.03(-3.12%)
Oct 23, 2008 1.006 1.022 0.9657 0.9758 301,381 -0.02(-1.54%)
Oct 22, 2008 1.077 1.098 0.9148 0.9911 492,372 -0.10(-8.88%)
Oct 21, 2008 1.215 1.215 1.077 1.088 176,358 -0.15(-12.29%)
Oct 20, 2008 1.271 1.271 1.118 1.240 109,946 -0.02(-1.21%)
Oct 17, 2008 1.210 1.281 1.144 1.255 248,321 -0.01(-0.40%)
Oct 16, 2008 1.077 1.271 1.047 1.260 259,266 +0.19(+18.10%)
Oct 15, 2008 1.271 1.271 1.067 1.067 298,856 -0.19(-14.98%)
Oct 14, 2008 1.271 1.281 1.128 1.255 279,115 +0.01(+0.82%)
Oct 13, 2008 1.271 1.311 1.144 1.245 495,965 +0.06(+4.70%)
Oct 10, 2008 0.8386 1.448 0.8183 1.189 833,778 +0.32(+36.05%)
Oct 09, 2008 1.286 1.372 0.8437 0.8742 393,023 -0.41(-32.02%)
Oct 08, 2008 1.448 1.520 1.260 1.286 558,204 -0.21(-13.95%)
Oct 07, 2008 1.672 1.753 1.474 1.494 461,987 -0.16(-9.54%)
Oct 06, 2008 1.718 1.723 1.616 1.652 873,710 -0.11(-6.34%)
Oct 03, 2008 1.896 1.952 1.753 1.764 366,931 -0.16(-8.20%)
Oct 02, 2008 2.069 2.069 1.880 1.921 314,774 -0.17(-8.25%)
Oct 01, 2008 1.967 2.094 1.931 2.094 252,460 +0.11(+5.37%)
Sep 30, 2008 1.886 2.018 1.813 1.987 199,542 +0.14(+7.42%)
Sep 29, 2008 1.987 2.028 1.804 1.850 494,397 -0.17(-8.54%)
Sep 26, 2008 2.048 2.063 1.957 2.023 247,736 -0.07(-3.40%)
Sep 25, 2008 2.084 2.119 2.063 2.094 447,777 +0.01(+0.49%)
Sep 24, 2008 2.079 2.084 1.962 2.084 365,085 +0.06(+2.76%)
Sep 23, 2008 1.972 2.053 1.972 2.028 605,489 +0.05(+2.57%)
Sep 22, 2008 2.033 2.058 1.957 1.977 296,690 -0.06(-2.75%)
Sep 19, 2008 2.155 2.155 2.018 2.033 1,232,637 -0.02(-0.99%)
Sep 18, 2008 2.069 2.084 1.957 2.053 758,034 +0.05(+2.28%)
Sep 17, 2008 1.926 2.074 1.926 2.008 357,337 +0.02(+0.77%)
Sep 16, 2008 1.880 2.028 1.880 1.992 267,223 +0.08(+3.98%)
Sep 15, 2008 1.992 2.053 1.906 1.916 240,478 -0.15(-7.37%)
Sep 12, 2008 2.033 2.074 1.977 2.069 338,879 +0.02(+0.74%)
Sep 11, 2008 1.891 2.074 1.891 2.053 292,627 +0.14(+7.16%)
Sep 10, 2008 1.977 1.982 1.891 1.916 338,540 -0.01(-0.53%)
Sep 09, 2008 2.008 2.084 1.916 1.926 376,525 -0.09(-4.53%)
Sep 08, 2008 2.104 2.104 1.992 2.018 212,119 -0.01(-0.25%)
Sep 05, 2008 1.926 2.053 1.926 2.023 194,255 +0.08(+4.19%)
Sep 04, 2008 2.033 2.074 1.911 1.941 348,315 -0.11(-5.45%)
Sep 03, 2008 1.992 2.114 1.992 2.053 301,015 +0.05(+2.54%)
Sep 02, 2008 2.069 2.160 1.921 2.002 259,550 -0.01(-0.25%)
Aug 29, 2008 1.936 2.069 1.906 2.008 349,470 +0.06(+3.13%)
Aug 28, 2008 1.972 2.063 1.936 1.947 554,335 -0.02(-0.78%)
Aug 27, 2008 1.962 2.018 1.896 1.962 304,415 +0.02(+0.78%)
Aug 26, 2008 2.013 2.038 1.936 1.947 258,224 -0.06(-2.79%)
Aug 25, 2008 2.175 2.226 1.992 2.002 325,033 -0.18(-8.16%)
Aug 22, 2008 2.084 2.246 2.058 2.180 444,034 +0.11(+5.15%)
Aug 21, 2008 2.353 2.399 2.069 2.074 344,199 -0.36(-14.64%)
Aug 20, 2008 2.358 2.516 2.358 2.429 270,096 +0.07(+2.80%)
Aug 19, 2008 2.485 2.521 2.343 2.363 173,706 -0.15(-6.06%)
Aug 18, 2008 2.551 2.567 2.460 2.516 152,041 -0.02(-0.60%)
Aug 15, 2008 2.460 2.531 2.414 2.531 234,634 +0.11(+4.62%)
Aug 14, 2008 2.389 2.490 2.338 2.419 215,468 -0.02(-0.63%)
Aug 13, 2008 2.460 2.465 2.368 2.434 253,423 -0.03(-1.24%)
Aug 12, 2008 2.516 2.516 2.419 2.465 230,683 -0.06(-2.41%)
Aug 11, 2008 2.526 2.648 2.338 2.526 395,195 +0.01(+0.20%)
Aug 08, 2008 2.302 2.541 2.302 2.521 568,628 +0.23(+9.98%)
Aug 07, 2008 2.394 2.419 2.267 2.292 313,511 -0.10(-4.04%)
Aug 06, 2008 2.384 2.440 2.292 2.389 203,292 -0.01(-0.21%)
Aug 05, 2008 2.236 2.394 2.165 2.394 489,995 +0.19(+8.78%)
Aug 04, 2008 2.272 2.272 2.140 2.201 364,188 -0.08(-3.35%)
Aug 01, 2008 2.272 2.287 2.185 2.277 232,389 +0.01(+0.22%)
Jul 31, 2008 2.226 2.358 2.150 2.272 287,956 +0.01(+0.22%)
Jul 30, 2008 2.272 2.343 2.135 2.267 218,630 +0.00(+0.00%)
Jul 29, 2008 2.267 2.338 2.145 2.267 362,938 +0.11(+4.94%)
Jul 28, 2008 2.221 2.272 2.130 2.160 317,751 -0.07(-3.19%)
Jul 25, 2008 2.140 2.282 2.130 2.231 220,521 +0.11(+5.28%)
Jul 24, 2008 2.272 2.363 2.104 2.119 460,094 -0.14(-6.29%)
Jul 23, 2008 2.191 2.389 2.099 2.262 452,611 +0.07(+3.01%)
Jul 22, 2008 2.018 2.196 2.008 2.196 471,646 +0.15(+7.46%)
Jul 21, 2008 2.119 2.191 2.018 2.043 345,787 -0.08(-3.60%)
Jul 18, 2008 2.236 2.236 2.013 2.119 386,675 -0.11(-4.79%)
Jul 17, 2008 2.033 2.226 1.947 2.226 797,287 +0.20(+9.77%)
Jul 16, 2008 1.997 2.074 1.921 2.028 847,138 +0.03(+1.53%)
Jul 15, 2008 1.947 2.038 1.875 1.997 683,779 +0.02(+1.03%)
Jul 14, 2008 1.997 2.155 1.865 1.977 681,290 +0.04(+1.83%)
Jul 11, 2008 2.084 2.084 1.860 1.941 558,471 -0.16(-7.51%)
Jul 10, 2008 2.307 2.312 2.084 2.099 387,620 -0.22(-9.43%)
Jul 09, 2008 2.460 2.460 2.221 2.318 430,303 -0.15(-5.98%)
Jul 08, 2008 2.323 2.480 2.318 2.465 326,898 +0.15(+6.36%)
Jul 07, 2008 2.323 2.343 2.279 2.318 356,392 +0.02(+0.66%)
Jul 04, 2008 2.338 2.399 2.262 2.302 269,919 +0.00(+0.00%)
Jul 03, 2008 2.338 2.399 2.262 2.302 269,919 -0.02(-0.88%)
Jul 02, 2008 2.368 2.384 2.312 2.323 418,369 -0.04(-1.72%)
Jul 01, 2008 2.307 2.379 2.246 2.363 496,803 +0.07(+3.10%)
Jun 30, 2008 2.379 2.445 2.236 2.292 583,806 +0.00(+0.00%)
Jun 27, 2008 2.348 2.429 2.277 2.292 928,909 -0.07(-2.80%)
Jun 26, 2008 2.450 2.450 2.292 2.358 465,092 -0.13(-5.31%)
Jun 25, 2008 2.460 2.577 2.445 2.490 258,346 +0.03(+1.24%)
Jun 24, 2008 2.490 2.541 2.445 2.460 347,092 -0.04(-1.63%)
Jun 23, 2008 2.475 2.556 2.419 2.501 447,370 +0.03(+1.23%)
Jun 20, 2008 2.460 2.516 2.389 2.470 901,634 -0.01(-0.41%)
Jun 19, 2008 2.445 2.534 2.440 2.480 542,315 +0.03(+1.25%)
Jun 18, 2008 2.485 2.531 2.414 2.450 287,830 -0.05(-2.03%)
Jun 17, 2008 2.592 2.602 2.501 2.501 240,844 -0.09(-3.53%)
Jun 16, 2008 2.607 2.648 2.531 2.592 295,313 -0.02(-0.78%)
Jun 13, 2008 2.536 2.638 2.536 2.612 448,210 +0.10(+4.05%)
Jun 12, 2008 2.445 2.592 2.445 2.511 450,838 +0.08(+3.35%)
Jun 11, 2008 2.567 2.572 2.419 2.429 551,126 -0.15(-5.91%)
Jun 10, 2008 2.574 2.607 2.536 2.582 640,358 +0.01(+0.20%)
Jun 09, 2008 2.694 2.755 2.572 2.577 761,894 -0.13(-4.88%)
Jun 06, 2008 2.811 2.811 2.678 2.709 436,684 -0.13(-4.48%)
Jun 05, 2008 2.750 2.836 2.673 2.836 424,189 +0.09(+3.14%)
Jun 04, 2008 2.739 2.765 2.628 2.750 523,834 +0.01(+0.19%)
Jun 03, 2008 2.856 2.958 2.734 2.744 455,631 -0.10(-3.40%)
Jun 02, 2008 2.933 2.933 2.744 2.841 503,859 -0.09(-3.12%)
May 30, 2008 2.938 2.999 2.816 2.933 625,062 +0.01(+0.35%)
May 29, 2008 2.902 2.963 2.856 2.922 443,411 +0.01(+0.17%)
May 28, 2008 2.877 2.933 2.851 2.917 365,526 +0.07(+2.50%)
May 27, 2008 2.663 2.877 2.567 2.846 700,767 +0.18(+6.67%)
May 26, 2008 2.643 2.709 2.526 2.668 772,954 +0.00(+0.00%)
May 23, 2008 2.643 2.709 2.526 2.668 772,954 +0.00(+0.00%)
May 22, 2008 2.729 2.765 2.623 2.668 425,795 +0.08(+3.14%)
May 21, 2008 2.633 2.694 2.577 2.587 487,317 -0.04(-1.55%)
May 20, 2008 2.668 2.699 2.592 2.628 365,669 -0.07(-2.64%)
May 19, 2008 2.744 2.770 2.668 2.699 381,579 -0.05(-1.85%)
May 16, 2008 2.770 2.775 2.643 2.750 332,571 -0.01(-0.18%)
May 15, 2008 2.724 2.765 2.689 2.755 325,068 +0.03(+0.93%)
May 14, 2008 2.689 2.770 2.673 2.729 367,975 +0.04(+1.51%)
May 13, 2008 2.633 2.694 2.597 2.689 358,446 +0.06(+2.12%)
May 12, 2008 2.592 2.633 2.567 2.633 388,761 +0.06(+2.37%)
May 09, 2008 2.592 2.597 2.541 2.572 467,201 -0.03(-1.17%)
May 08, 2008 2.643 2.922 2.587 2.602 486,467 -0.01(-0.39%)
May 07, 2008 2.648 2.704 2.592 2.612 432,504 -0.04(-1.34%)
May 06, 2008 2.597 2.678 2.562 2.648 637,997 +0.06(+2.36%)
May 05, 2008 2.658 2.658 2.546 2.587 326,408 -0.06(-2.12%)
May 02, 2008 2.704 2.744 2.623 2.643 334,729 -0.02(-0.57%)
May 01, 2008 2.719 2.795 2.638 2.658 364,007 -0.05(-1.88%)
Apr 30, 2008 2.795 2.841 2.673 2.709 347,314 -0.07(-2.56%)
Apr 29, 2008 2.780 2.846 2.724 2.780 411,963 +0.01(+0.18%)
Apr 28, 2008 2.683 2.775 2.628 2.775 393,186 +0.08(+3.02%)
Apr 25, 2008 2.678 2.775 2.612 2.694 547,256 +0.03(+1.15%)
Apr 24, 2008 2.653 2.714 2.633 2.663 375,708 +0.02(+0.58%)
Apr 23, 2008 2.617 2.683 2.572 2.648 403,416 +0.05(+1.96%)
Apr 22, 2008 2.643 2.694 2.556 2.597 513,866 -0.07(-2.48%)
Apr 21, 2008 2.663 2.699 2.612 2.663 258,229 -0.02(-0.57%)
Apr 18, 2008 2.699 2.775 2.638 2.678 452,349 +0.04(+1.35%)
Apr 17, 2008 2.501 2.663 2.501 2.643 637,303 +0.15(+5.91%)
Apr 16, 2008 2.501 2.536 2.429 2.495 445,308 +0.03(+1.03%)
Apr 15, 2008 2.572 2.584 2.470 2.470 991,023 -0.09(-3.57%)
Apr 14, 2008 2.551 2.602 2.495 2.562 762,764 -0.01(-0.40%)
Apr 11, 2008 2.567 2.729 2.567 2.572 754,148 -0.19(-6.81%)
Apr 10, 2008 2.729 2.846 2.592 2.760 1,102,765 +0.00(+0.00%)
Apr 09, 2008 2.816 2.938 2.744 2.760 659,731 -0.06(-1.99%)
Apr 08, 2008 2.846 2.861 2.773 2.816 333,423 -0.04(-1.25%)
Apr 07, 2008 2.978 3.044 2.851 2.851 423,808 -0.10(-3.44%)
Apr 04, 2008 3.075 3.075 2.917 2.953 502,070 -0.11(-3.65%)
Apr 03, 2008 3.060 3.146 3.034 3.065 511,318 -0.01(-0.33%)
Apr 02, 2008 3.126 3.192 3.070 3.075 542,538 -0.05(-1.63%)
Apr 01, 2008 2.907 3.131 2.795 3.126 893,024 +0.27(+9.43%)
Mar 31, 2008 2.831 2.887 2.719 2.856 646,255 +0.01(+0.18%)
Mar 28, 2008 2.927 2.968 2.826 2.851 564,895 -0.06(-2.09%)
Mar 27, 2008 3.110 3.110 2.902 2.912 627,203 -0.18(-5.76%)
Mar 26, 2008 3.070 3.110 2.948 3.090 903,249 +0.06(+1.84%)
Mar 25, 2008 3.202 3.202 3.004 3.034 1,089,416 -0.17(-5.24%)
Mar 24, 2008 2.917 3.288 2.917 3.202 1,797,582 +0.29(+9.95%)
Mar 21, 2008 2.678 2.994 2.556 2.912 1,854,227 +0.00(+0.00%)
Mar 20, 2008 2.678 2.994 2.556 2.912 1,854,227 +0.28(+10.62%)
Mar 19, 2008 2.755 2.836 2.597 2.633 744,300 -0.08(-2.81%)
Mar 18, 2008 2.668 2.719 2.587 2.709 746,510 +0.04(+1.52%)
Mar 17, 2008 2.597 2.709 2.577 2.668 452,129 +0.00(+0.00%)
Mar 14, 2008 2.719 2.744 2.592 2.668 628,529 -0.02(-0.57%)
Mar 13, 2008 2.546 2.689 2.526 2.683 711,486 +0.11(+4.35%)
Mar 12, 2008 2.602 2.699 2.521 2.572 704,974 -0.02(-0.59%)
Mar 11, 2008 2.597 2.846 2.527 2.587 670,447 +0.07(+2.62%)
Mar 10, 2008 2.440 2.597 2.389 2.521 1,045,811 +0.11(+4.42%)
Mar 07, 2008 2.358 2.475 2.302 2.414 792,630 +0.03(+1.06%)
Mar 06, 2008 2.592 2.643 2.348 2.389 1,383,024 -0.14(-5.43%)
Mar 05, 2008 2.760 2.948 2.485 2.526 1,597,219 -0.21(-7.79%)
Mar 04, 2008 2.714 2.882 2.617 2.739 1,685,796 -0.03(-1.10%)
Mar 03, 2008 3.004 3.095 2.750 2.770 1,287,920 -0.23(-7.78%)
Feb 29, 2008 3.187 3.232 2.978 3.004 603,562 -0.21(-6.49%)
Feb 28, 2008 3.263 3.293 3.161 3.212 430,531 -0.06(-1.86%)
Feb 27, 2008 3.283 3.349 3.248 3.273 625,668 -0.04(-1.08%)
Feb 26, 2008 3.192 3.380 3.187 3.309 1,129,378 +0.12(+3.66%)
Feb 25, 2008 3.100 3.207 3.039 3.192 704,673 +0.10(+3.12%)
Feb 22, 2008 3.060 3.110 2.999 3.095 503,099 +0.06(+2.01%)
Feb 21, 2008 3.243 3.293 3.019 3.034 649,907 -0.18(-5.69%)
Feb 20, 2008 3.060 3.227 3.034 3.217 654,899 +0.19(+6.21%)
Feb 19, 2008 3.126 3.131 3.004 3.029 412,559 -0.05(-1.65%)
Feb 18, 2008 3.100 3.121 3.029 3.080 498,432 +0.00(+0.00%)
Feb 15, 2008 3.100 3.121 3.029 3.080 498,432 -0.03(-0.82%)
Feb 14, 2008 3.192 3.192 2.999 3.105 946,999 -0.04(-1.29%)
Feb 13, 2008 2.988 3.146 2.988 3.146 865,527 +0.22(+7.47%)
Feb 12, 2008 3.009 3.115 2.927 2.927 689,886 -0.07(-2.21%)
Feb 11, 2008 3.044 3.268 2.927 2.994 1,171,673 -0.05(-1.67%)
Feb 08, 2008 2.866 3.085 2.851 3.044 1,423,548 +0.18(+6.39%)
Feb 07, 2008 2.709 2.948 2.683 2.861 1,509,718 +0.09(+3.30%)
Feb 06, 2008 2.826 2.927 2.744 2.770 861,623 -0.02(-0.73%)
Feb 05, 2008 2.811 2.948 2.775 2.790 830,407 -0.05(-1.61%)
Feb 04, 2008 2.983 3.009 2.811 2.836 1,490,566 -0.15(-4.94%)
Feb 01, 2008 3.258 3.410 2.894 2.983 2,331,636 -0.26(-8.14%)
Jan 31, 2008 3.029 3.304 2.963 3.248 2,165,517 +0.16(+5.10%)
Jan 30, 2008 2.831 3.202 2.755 3.090 2,433,699 +0.28(+10.14%)
Jan 29, 2008 2.729 2.872 2.617 2.805 1,302,947 +0.07(+2.41%)
Jan 28, 2008 2.582 2.760 2.541 2.739 933,926 +0.17(+6.52%)
Jan 25, 2008 2.592 2.724 2.541 2.572 860,895 +0.02(+0.80%)
Jan 24, 2008 2.546 2.587 2.440 2.551 1,378,030 +0.01(+0.20%)
Jan 23, 2008 2.287 2.643 2.277 2.546 1,943,809 +0.30(+13.61%)
Jan 22, 2008 2.160 2.333 2.063 2.241 2,309,652 +0.04(+1.85%)
Jan 21, 2008 2.246 2.287 2.170 2.201 1,700,864 +0.00(+0.00%)
Jan 18, 2008 2.246 2.287 2.170 2.201 1,700,864 -0.03(-1.14%)
Jan 17, 2008 2.150 2.282 2.140 2.226 2,185,909 +0.05(+2.34%)
Jan 16, 2008 1.941 2.251 1.911 2.175 2,358,071 +0.24(+12.34%)
Jan 15, 2008 1.921 1.987 1.906 1.936 961,171 -0.05(-2.31%)
Jan 14, 2008 1.830 2.063 1.830 1.982 1,460,779 +0.16(+8.63%)
Jan 11, 2008 1.855 1.875 1.672 1.825 1,538,758 +0.03(+1.41%)
Jan 10, 2008 1.931 1.962 1.718 1.799 3,446,785 -0.17(-8.76%)
Jan 09, 2008 1.997 2.053 1.931 1.972 2,257,175 -0.02(-0.77%)
Jan 08, 2008 2.109 2.211 1.967 1.987 1,554,607 -0.12(-5.56%)
Jan 07, 2008 2.130 2.180 2.033 2.104 1,733,984 +0.04(+1.72%)
Jan 04, 2008 2.180 2.191 1.997 2.069 1,985,333 -0.14(-6.22%)
Jan 03, 2008 2.333 2.338 2.206 2.206 835,688 -0.13(-5.45%)
Jan 02, 2008 2.414 2.465 2.318 2.333 507,487 -0.08(-3.16%)
Jan 01, 2008 2.501 2.511 2.394 2.409 1,164,665 +0.00(+0.00%)
Dec 31, 2007 2.501 2.511 2.394 2.409 1,164,665 -0.08(-3.07%)
Dec 28, 2007 2.475 2.531 2.455 2.485 723,009 +0.02(+0.82%)
Dec 27, 2007 2.490 2.526 2.440 2.465 1,458,754 -0.02(-0.82%)
Dec 26, 2007 2.531 2.536 2.368 2.485 1,390,227 -0.04(-1.61%)
Dec 24, 2007 2.389 2.526 2.389 2.526 508,731 +0.10(+4.19%)
Dec 21, 2007 2.353 2.495 2.312 2.424 2,960,473 +0.11(+4.61%)
Dec 20, 2007 2.333 2.333 2.191 2.318 1,224,397 +0.01(+0.22%)
Dec 19, 2007 2.333 2.409 2.287 2.312 836,125 -0.04(-1.73%)
Dec 18, 2007 2.338 2.414 2.277 2.353 1,057,030 +0.03(+1.31%)
Dec 17, 2007 2.348 2.379 2.297 2.323 622,054 -0.02(-0.87%)
Dec 14, 2007 2.384 2.455 2.323 2.343 1,284,257 -0.04(-1.71%)
Dec 13, 2007 2.358 2.429 2.287 2.384 1,145,013 +0.01(+0.21%)
Dec 12, 2007 2.424 2.465 2.348 2.379 775,789 -0.01(-0.43%)
Dec 11, 2007 2.541 2.562 2.389 2.389 1,077,414 -0.15(-5.81%)
Dec 10, 2007 2.597 2.623 2.506 2.536 1,128,983 +0.01(+0.40%)
Dec 07, 2007 2.480 2.531 2.429 2.526 1,364,259 +0.06(+2.26%)
Dec 06, 2007 2.434 2.501 2.389 2.470 1,310,949 +0.03(+1.04%)
Dec 05, 2007 2.490 2.541 2.384 2.445 2,773,894 -0.06(-2.24%)
Dec 04, 2007 2.643 2.654 2.480 2.501 1,900,772 -0.14(-5.20%)
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.