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

Innovative Solutions and Support (NQ: ISSC )

6.390 +1.400 (+28.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 6.001 6.321 5.942 6.034 171,317 +0.07(+1.09%)
Apr 29, 2008 5.923 6.086 5.877 5.968 177,422 -0.17(-2.76%)
Apr 28, 2008 6.210 6.366 6.027 6.138 104,759 -0.11(-1.77%)
Apr 25, 2008 6.419 6.419 6.060 6.249 168,827 -0.14(-2.24%)
Apr 24, 2008 5.871 6.529 5.871 6.392 104,073 +0.51(+8.65%)
Apr 23, 2008 5.675 6.445 5.355 5.884 269,768 -0.18(-2.91%)
Apr 22, 2008 6.321 6.406 5.871 6.060 152,954 -0.28(-4.42%)
Apr 21, 2008 6.764 6.764 6.340 6.340 58,292 -0.45(-6.63%)
Apr 18, 2008 6.634 6.914 6.523 6.790 173,742 +0.31(+4.73%)
Apr 17, 2008 6.523 6.647 6.353 6.484 165,688 -0.12(-1.88%)
Apr 16, 2008 6.595 6.653 6.419 6.608 115,986 +0.09(+1.40%)
Apr 15, 2008 6.529 6.601 6.347 6.516 68,446 +0.14(+2.25%)
Apr 14, 2008 6.575 6.947 6.366 6.373 197,068 -0.22(-3.27%)
Apr 11, 2008 6.803 7.012 6.556 6.588 71,366 -0.28(-4.08%)
Apr 10, 2008 6.719 7.051 6.712 6.869 48,148 +0.12(+1.84%)
Apr 09, 2008 7.045 7.169 6.719 6.745 89,366 -0.37(-5.22%)
Apr 08, 2008 6.973 7.280 6.973 7.117 44,299 +0.12(+1.68%)
Apr 07, 2008 6.940 7.273 6.849 6.999 113,554 +0.12(+1.80%)
Apr 04, 2008 7.404 7.404 6.823 6.875 114,793 -0.49(-6.64%)
Apr 03, 2008 7.580 7.599 7.280 7.364 73,347 -0.30(-3.91%)
Apr 02, 2008 7.384 7.828 7.273 7.664 181,636 +0.23(+3.16%)
Apr 01, 2008 6.888 7.658 6.888 7.430 240,197 +0.53(+7.76%)
Mar 31, 2008 6.862 7.162 6.686 6.895 72,580 +0.09(+1.34%)
Mar 28, 2008 7.488 7.534 6.797 6.803 135,738 -0.61(-8.19%)
Mar 27, 2008 7.175 7.736 7.071 7.410 199,867 +0.23(+3.27%)
Mar 26, 2008 6.940 7.345 6.934 7.175 212,064 +0.19(+2.71%)
Mar 25, 2008 7.097 7.322 6.699 6.986 262,915 -0.16(-2.28%)
Mar 24, 2008 6.960 7.273 6.895 7.149 293,716 +0.23(+3.30%)
Mar 21, 2008 7.319 7.319 6.790 6.921 552,051 +0.00(+0.00%)
Mar 20, 2008 7.319 7.319 6.790 6.921 552,051 -0.24(-3.37%)
Mar 19, 2008 6.660 7.651 6.589 7.162 336,491 +0.50(+7.54%)
Mar 18, 2008 5.486 6.679 5.486 6.660 116,394 +1.13(+20.40%)
Mar 17, 2008 5.486 5.812 5.323 5.531 122,624 -0.10(-1.85%)
Mar 14, 2008 6.079 6.079 5.512 5.636 78,569 -0.36(-5.98%)
Mar 13, 2008 5.838 6.151 5.538 5.995 144,464 +0.08(+1.43%)
Mar 12, 2008 5.734 6.164 5.649 5.910 158,973 +0.20(+3.42%)
Mar 11, 2008 5.303 5.714 5.238 5.714 151,801 +0.57(+11.03%)
Mar 10, 2008 5.538 5.584 5.140 5.147 102,458 -0.40(-7.18%)
Mar 07, 2008 5.512 5.773 5.323 5.544 83,209 -0.02(-0.35%)
Mar 06, 2008 6.190 6.314 5.564 5.564 182,496 -0.65(-10.40%)
Mar 05, 2008 6.229 6.229 5.779 6.210 200,509 +0.03(+0.42%)
Mar 04, 2008 5.799 6.353 5.799 6.184 206,603 +0.31(+5.33%)
Mar 03, 2008 5.942 6.040 5.492 5.871 163,613 -0.03(-0.55%)
Feb 29, 2008 5.910 6.092 5.812 5.903 117,960 -0.05(-0.88%)
Feb 28, 2008 6.314 6.373 5.936 5.955 150,026 -0.38(-6.07%)
Feb 27, 2008 6.275 6.582 6.216 6.340 70,629 -0.02(-0.31%)
Feb 26, 2008 6.164 6.438 5.877 6.360 149,342 +0.12(+1.99%)
Feb 25, 2008 5.695 6.262 5.610 6.236 220,759 +0.51(+8.88%)
Feb 22, 2008 5.355 5.792 5.323 5.727 350,848 +0.66(+13.00%)
Feb 21, 2008 5.271 5.434 5.042 5.068 242,900 -0.18(-3.48%)
Feb 20, 2008 5.336 5.414 5.186 5.251 136,526 -0.11(-2.07%)
Feb 19, 2008 5.616 5.655 5.349 5.362 80,597 -0.17(-3.07%)
Feb 18, 2008 5.584 5.655 5.381 5.531 166,325 +0.00(+0.00%)
Feb 15, 2008 5.584 5.655 5.381 5.531 166,325 -0.10(-1.85%)
Feb 14, 2008 5.297 5.662 5.271 5.636 216,666 +0.33(+6.27%)
Feb 13, 2008 5.277 5.388 5.147 5.303 172,488 +0.08(+1.50%)
Feb 12, 2008 5.434 5.460 5.160 5.225 150,627 -0.12(-2.32%)
Feb 11, 2008 5.381 5.388 5.153 5.349 247,953 -0.11(-2.03%)
Feb 08, 2008 5.558 5.610 5.349 5.460 261,545 -0.15(-2.67%)
Feb 07, 2008 5.727 5.779 5.505 5.610 367,244 -0.11(-1.94%)
Feb 06, 2008 6.145 6.229 5.603 5.721 248,336 -0.35(-5.80%)
Feb 05, 2008 6.529 6.595 6.034 6.073 272,083 -0.53(-8.00%)
Feb 04, 2008 6.960 7.247 6.497 6.601 344,517 -0.40(-5.68%)
Feb 01, 2008 7.325 7.462 6.927 6.999 241,020 -0.33(-4.45%)
Jan 31, 2008 7.469 7.645 7.195 7.325 470,963 -0.33(-4.34%)
Jan 30, 2008 7.801 8.225 7.514 7.658 336,735 -0.15(-1.92%)
Jan 29, 2008 7.397 7.939 7.338 7.808 250,875 +0.42(+5.74%)
Jan 28, 2008 7.495 7.651 7.319 7.384 148,546 -0.10(-1.31%)
Jan 25, 2008 7.658 8.023 7.371 7.482 198,296 -0.12(-1.55%)
Jan 24, 2008 7.808 8.023 7.554 7.599 278,983 -0.06(-0.77%)
Jan 23, 2008 6.758 7.860 6.758 7.658 249,950 +0.73(+10.55%)
Jan 22, 2008 6.392 7.110 6.392 6.927 310,718 +0.26(+3.91%)
Jan 21, 2008 6.640 6.771 6.432 6.666 285,275 +0.00(+0.00%)
Jan 18, 2008 6.640 6.771 6.432 6.666 285,275 +0.00(+0.00%)
Jan 17, 2008 7.038 7.156 6.582 6.666 381,355 -0.45(-6.32%)
Jan 16, 2008 6.171 8.154 6.164 7.117 678,373 +0.92(+14.84%)
Jan 15, 2008 6.040 6.327 6.040 6.197 185,039 +0.07(+1.06%)
Jan 14, 2008 6.060 6.197 5.916 6.132 295,898 +0.12(+1.95%)
Jan 11, 2008 5.988 6.171 5.923 6.014 296,667 +0.05(+0.88%)
Jan 10, 2008 5.897 6.092 5.897 5.962 339,843 -0.01(-0.22%)
Jan 09, 2008 5.942 6.047 5.942 5.975 355,737 +0.01(+0.11%)
Jan 08, 2008 5.916 6.210 5.897 5.968 277,332 +0.04(+0.66%)
Jan 07, 2008 5.962 6.164 5.897 5.929 279,108 -0.01(-0.22%)
Jan 04, 2008 6.021 6.138 5.903 5.942 282,744 -0.12(-2.04%)
Jan 03, 2008 6.177 6.458 6.053 6.066 402,278 -0.08(-1.38%)
Jan 02, 2008 6.288 6.445 6.125 6.151 318,723 -0.17(-2.68%)
Jan 01, 2008 6.053 6.387 6.034 6.321 222,477 +0.00(+0.00%)
Dec 31, 2007 6.053 6.387 6.034 6.321 222,477 +0.24(+3.97%)
Dec 28, 2007 6.255 6.327 6.053 6.079 215,533 -0.15(-2.41%)
Dec 27, 2007 6.386 6.419 6.171 6.229 201,984 -0.21(-3.24%)
Dec 26, 2007 6.432 6.523 6.275 6.438 315,833 -0.07(-1.00%)
Dec 24, 2007 6.425 6.536 6.308 6.503 199,205 +0.06(+0.91%)
Dec 21, 2007 6.458 6.523 6.360 6.445 522,322 +0.11(+1.75%)
Dec 20, 2007 6.105 6.360 5.995 6.334 481,532 +0.30(+4.97%)
Dec 19, 2007 6.145 6.216 5.949 6.034 331,227 +0.01(+0.11%)
Dec 18, 2007 6.145 6.282 5.871 6.027 865,215 -0.05(-0.75%)
Dec 17, 2007 6.373 6.438 6.073 6.073 457,902 -0.35(-5.48%)
Dec 14, 2007 6.366 6.621 6.295 6.425 366,668 -0.03(-0.50%)
Dec 13, 2007 6.523 6.608 6.255 6.458 429,309 -0.05(-0.80%)
Dec 12, 2007 6.536 6.621 6.301 6.510 480,309 +0.16(+2.57%)
Dec 11, 2007 6.758 6.777 6.347 6.347 595,478 -0.41(-6.08%)
Dec 10, 2007 7.149 7.149 6.595 6.758 622,682 -0.31(-4.34%)
Dec 07, 2007 7.175 7.332 6.914 7.064 915,983 -0.07(-0.91%)
Dec 06, 2007 8.349 8.349 6.934 7.130 2,570,842 -1.81(-20.28%)
Dec 05, 2007 8.382 9.051 8.323 8.943 221,189 +0.41(+4.82%)
Dec 04, 2007 8.512 8.630 8.284 8.532 137,726 -0.09(-1.06%)
Dec 03, 2007 9.165 9.223 8.525 8.623 375,552 -0.66(-7.10%)
Nov 30, 2007 9.178 9.347 8.962 9.282 246,429 +0.24(+2.67%)
Nov 29, 2007 9.784 9.784 8.989 9.041 180,489 -0.24(-2.60%)
Nov 28, 2007 9.282 9.328 8.969 9.282 209,038 +0.12(+1.28%)
Nov 27, 2007 9.093 9.295 8.976 9.165 163,678 +0.18(+2.03%)
Nov 26, 2007 9.106 9.328 8.897 8.982 186,146 -0.16(-1.71%)
Nov 23, 2007 9.132 9.263 8.884 9.139 94,983 +0.08(+0.94%)
Nov 21, 2007 9.086 9.132 8.786 9.054 178,818 -0.08(-0.86%)
Nov 20, 2007 9.576 10.08 8.839 9.132 411,932 -0.50(-5.15%)
Nov 19, 2007 9.882 9.882 9.347 9.628 411,370 -0.28(-2.83%)
Nov 16, 2007 9.947 10.32 9.791 9.908 230,821 -0.02(-0.20%)
Nov 15, 2007 10.21 10.41 9.824 9.928 479,081 -0.31(-3.06%)
Nov 14, 2007 10.27 10.57 10.22 10.24 652,365 +0.04(+0.38%)
Nov 13, 2007 10.46 10.66 9.797 10.20 489,596 -0.05(-0.45%)
Nov 12, 2007 10.72 10.72 10.03 10.25 563,071 -0.53(-4.90%)
Nov 09, 2007 10.76 11.42 10.57 10.78 187,731 -0.26(-2.36%)
Nov 08, 2007 11.12 11.25 10.51 11.04 381,197 -0.14(-1.28%)
Nov 07, 2007 11.64 12.55 11.15 11.18 473,896 -1.28(-10.31%)
Nov 06, 2007 13.31 13.36 12.07 12.47 456,684 -0.84(-6.32%)
Nov 05, 2007 13.78 14.17 13.20 13.31 237,011 -0.69(-4.94%)
Nov 02, 2007 13.99 14.48 13.83 14.00 93,180 +0.21(+1.51%)
Nov 01, 2007 13.95 14.30 13.55 13.79 289,833 -0.31(-2.22%)
Oct 31, 2007 14.09 14.47 13.83 14.10 198,572 +0.08(+0.56%)
Oct 30, 2007 13.52 14.09 13.52 14.02 112,909 +0.39(+2.87%)
Oct 29, 2007 13.37 13.78 13.37 13.63 130,726 +0.40(+3.01%)
Oct 26, 2007 13.10 13.63 12.90 13.23 72,961 +0.33(+2.58%)
Oct 25, 2007 12.88 13.21 12.71 12.90 57,802 +0.03(+0.25%)
Oct 24, 2007 12.54 13.04 12.33 12.87 72,959 +0.22(+1.75%)
Oct 23, 2007 12.33 12.88 11.92 12.65 94,430 +0.39(+3.19%)
Oct 22, 2007 11.91 12.34 11.70 12.26 370,846 +0.17(+1.40%)
Oct 19, 2007 12.28 12.28 11.73 12.09 186,410 -0.21(-1.70%)
Oct 18, 2007 12.02 12.30 11.77 12.30 99,720 +0.23(+1.89%)
Oct 17, 2007 12.21 12.31 11.74 12.07 180,773 +0.02(+0.16%)
Oct 16, 2007 12.47 12.49 11.96 12.05 194,526 -0.43(-3.45%)
Oct 15, 2007 12.53 13.04 12.34 12.48 107,499 -0.10(-0.78%)
Oct 12, 2007 12.41 12.78 12.25 12.58 150,676 +0.18(+1.42%)
Oct 11, 2007 13.16 13.33 12.12 12.40 413,083 -0.72(-5.52%)
Oct 10, 2007 13.34 13.49 13.03 13.12 247,330 -0.20(-1.47%)
Oct 09, 2007 12.98 13.54 12.88 13.32 207,566 +0.40(+3.13%)
Oct 08, 2007 12.82 13.34 12.71 12.92 200,571 +0.09(+0.71%)
Oct 05, 2007 12.78 13.03 12.50 12.82 153,092 +0.16(+1.24%)
Oct 04, 2007 12.36 12.90 12.13 12.67 196,543 +0.38(+3.08%)
Oct 03, 2007 12.88 13.05 12.29 12.29 189,280 -0.68(-5.28%)
Oct 02, 2007 12.46 13.35 12.46 12.97 273,503 +0.58(+4.68%)
Oct 01, 2007 12.35 12.78 11.96 12.39 459,124 +0.02(+0.16%)
Sep 28, 2007 12.25 12.75 12.24 12.37 150,610 +0.05(+0.42%)
Sep 27, 2007 11.69 12.37 11.52 12.32 245,118 +0.66(+5.65%)
Sep 26, 2007 12.09 12.15 11.45 11.66 242,604 -0.30(-2.51%)
Sep 25, 2007 11.76 12.15 11.68 11.96 128,247 +0.15(+1.27%)
Sep 24, 2007 12.73 12.77 11.66 11.81 260,265 -0.94(-7.37%)
Sep 21, 2007 11.92 12.97 11.57 12.75 315,326 +0.94(+7.95%)
Sep 20, 2007 11.27 12.36 11.03 11.81 353,364 +0.57(+5.11%)
Sep 19, 2007 11.48 11.58 11.09 11.24 230,245 -0.11(-0.98%)
Sep 18, 2007 11.33 11.45 11.25 11.35 415,372 +0.04(+0.35%)
Sep 17, 2007 11.48 11.48 11.08 11.31 255,310 -0.22(-1.87%)
Sep 14, 2007 11.47 11.68 11.16 11.53 131,954 -0.09(-0.79%)
Sep 13, 2007 11.75 11.97 11.36 11.62 172,254 -0.09(-0.78%)
Sep 12, 2007 11.38 12.00 11.34 11.71 178,918 +0.30(+2.63%)
Sep 11, 2007 11.56 11.56 11.33 11.41 167,391 -0.07(-0.57%)
Sep 10, 2007 11.44 11.62 11.23 11.47 136,716 +0.08(+0.74%)
Sep 07, 2007 11.80 12.04 11.29 11.39 202,860 -0.62(-5.16%)
Sep 06, 2007 11.81 12.08 11.68 12.01 148,876 +0.21(+1.77%)
Sep 05, 2007 12.28 12.67 11.74 11.80 224,974 -0.48(-3.93%)
Sep 04, 2007 11.75 12.30 11.75 12.28 258,488 +0.50(+4.26%)
Aug 31, 2007 11.96 12.23 11.64 11.78 160,494 -0.03(-0.22%)
Aug 30, 2007 11.69 12.13 11.69 11.81 270,009 -0.02(-0.17%)
Aug 29, 2007 11.57 11.90 11.42 11.83 209,533 +0.35(+3.07%)
Aug 28, 2007 11.12 11.66 11.10 11.47 314,270 +0.25(+2.27%)
Aug 27, 2007 10.84 11.47 10.84 11.22 137,840 +0.32(+2.93%)
Aug 24, 2007 10.68 11.16 10.66 10.90 167,219 +0.20(+1.83%)
Aug 23, 2007 10.59 10.76 10.49 10.70 139,472 +0.14(+1.30%)
Aug 22, 2007 10.50 10.74 10.38 10.57 301,628 +0.13(+1.25%)
Aug 21, 2007 10.46 10.57 10.25 10.44 263,641 +0.20(+1.91%)
Aug 20, 2007 10.93 11.27 10.06 10.24 308,007 -0.58(-5.36%)
Aug 17, 2007 10.63 11.32 9.373 10.82 512,187 +1.17(+12.17%)
Aug 16, 2007 9.621 10.000 9.302 9.647 480,136 -0.03(-0.34%)
Aug 15, 2007 10.15 10.44 9.621 9.680 508,425 -0.47(-4.63%)
Aug 14, 2007 10.91 10.91 10.06 10.15 719,269 -0.22(-2.14%)
Aug 13, 2007 13.70 13.70 10.33 10.37 641,989 -2.56(-19.82%)
Aug 10, 2007 14.94 14.94 11.93 12.94 958,236 -1.85(-12.49%)
Aug 09, 2007 14.17 15.49 14.17 14.78 1,775,991 +0.43(+3.00%)
Aug 08, 2007 13.21 15.65 12.80 14.35 1,856,192 +1.31(+10.05%)
Aug 07, 2007 9.810 13.70 9.739 13.04 868,023 +3.15(+31.86%)
Aug 06, 2007 10.19 10.29 9.739 9.889 592,855 -0.27(-2.70%)
Aug 03, 2007 10.14 10.57 10.10 10.16 484,926 -0.40(-3.83%)
Aug 02, 2007 10.82 10.87 10.38 10.57 599,179 -0.22(-2.00%)
Aug 01, 2007 11.64 11.85 10.67 10.78 609,424 -0.85(-7.29%)
Jul 31, 2007 12.18 12.18 11.56 11.63 432,099 -0.46(-3.83%)
Jul 30, 2007 11.92 12.22 11.44 12.09 527,831 +0.22(+1.81%)
Jul 27, 2007 12.90 12.90 11.83 11.88 661,352 -1.10(-8.45%)
Jul 26, 2007 11.90 13.09 11.88 12.97 562,455 +0.91(+7.51%)
Jul 25, 2007 12.57 12.63 11.95 12.07 554,848 -0.37(-2.94%)
Jul 24, 2007 12.97 13.07 12.31 12.43 367,156 -0.60(-4.60%)
Jul 23, 2007 13.14 13.50 12.95 13.03 241,517 +0.02(+0.15%)
Jul 20, 2007 13.63 13.73 12.93 13.01 307,629 -0.65(-4.77%)
Jul 19, 2007 13.85 14.02 13.64 13.67 175,892 -0.16(-1.18%)
Jul 18, 2007 13.85 13.89 13.57 13.83 201,518 -0.02(-0.14%)
Jul 17, 2007 13.38 13.95 13.38 13.85 161,741 +0.48(+3.56%)
Jul 16, 2007 14.00 14.09 13.36 13.37 309,956 -0.72(-5.09%)
Jul 13, 2007 14.32 14.48 13.89 14.09 136,483 -0.24(-1.68%)
Jul 12, 2007 14.04 14.51 14.02 14.33 190,177 +0.40(+2.90%)
Jul 11, 2007 14.04 14.55 13.82 13.93 253,538 -0.12(-0.84%)
Jul 10, 2007 14.85 15.00 14.04 14.04 267,869 -0.91(-6.11%)
Jul 09, 2007 15.52 15.52 14.94 14.96 198,444 -0.57(-3.66%)
Jul 06, 2007 15.54 15.62 15.32 15.52 146,264 -0.05(-0.29%)
Jul 05, 2007 15.51 15.64 15.30 15.57 108,446 +0.06(+0.38%)
Jul 03, 2007 15.46 15.59 15.39 15.51 64,356 +0.06(+0.38%)
Jul 02, 2007 15.20 15.49 15.08 15.45 183,712 +0.31(+2.02%)
Jun 29, 2007 15.06 15.34 14.96 15.15 196,436 +0.10(+0.69%)
Jun 28, 2007 15.43 15.43 14.95 15.04 169,172 -0.44(-2.82%)
Jun 27, 2007 14.49 15.48 14.49 15.48 415,914 +0.87(+5.94%)
Jun 26, 2007 14.50 14.73 14.18 14.61 532,039 +0.26(+1.82%)
Jun 25, 2007 14.86 15.09 14.28 14.35 417,354 -0.54(-3.64%)
Jun 22, 2007 15.36 15.43 14.78 14.89 534,331 -0.53(-3.43%)
Jun 21, 2007 15.72 15.79 15.26 15.42 442,521 -0.29(-1.83%)
Jun 20, 2007 16.49 16.51 15.61 15.71 314,736 -0.77(-4.67%)
Jun 19, 2007 16.54 16.72 16.40 16.48 272,117 -0.16(-0.94%)
Jun 18, 2007 16.20 16.67 16.18 16.63 201,750 +0.46(+2.86%)
Jun 15, 2007 16.51 16.99 16.15 16.17 407,486 -0.08(-0.52%)
Jun 14, 2007 16.64 16.71 16.02 16.26 476,167 -0.38(-2.31%)
Jun 13, 2007 16.80 16.82 16.41 16.64 256,326 -0.18(-1.09%)
Jun 12, 2007 17.36 17.49 16.75 16.82 240,843 -0.67(-3.84%)
Jun 11, 2007 17.77 17.77 17.35 17.49 239,687 -0.27(-1.54%)
Jun 08, 2007 17.75 18.14 17.49 17.77 198,844 -0.04(-0.25%)
Jun 07, 2007 17.61 18.00 17.49 17.81 290,377 +0.09(+0.51%)
Jun 06, 2007 18.20 18.20 17.51 17.72 253,938 -0.57(-3.14%)
Jun 05, 2007 17.78 18.44 17.68 18.30 286,731 +0.50(+2.82%)
Jun 04, 2007 17.91 18.08 17.64 17.79 286,190 -0.16(-0.87%)
Jun 01, 2007 17.29 17.97 17.23 17.95 373,765 +0.81(+4.72%)
May 31, 2007 17.06 17.20 16.86 17.14 220,721 +0.15(+0.88%)
May 30, 2007 16.93 17.15 16.82 16.99 150,164 -0.12(-0.69%)
May 29, 2007 16.96 17.32 16.89 17.11 165,951 +0.26(+1.55%)
May 25, 2007 17.33 17.40 16.64 16.85 366,104 -0.40(-2.31%)
May 24, 2007 17.49 17.77 17.19 17.25 419,023 -0.23(-1.31%)
May 23, 2007 17.29 17.72 17.29 17.47 260,660 +0.22(+1.25%)
May 22, 2007 17.66 17.76 17.23 17.26 262,975 -0.33(-1.89%)
May 21, 2007 17.03 17.98 17.03 17.59 330,083 +0.61(+3.61%)
May 18, 2007 16.70 17.08 16.47 16.98 369,569 +0.32(+1.92%)
May 17, 2007 16.60 16.86 16.37 16.66 255,082 -0.02(-0.12%)
May 16, 2007 16.72 16.82 16.46 16.68 228,928 +0.05(+0.27%)
May 15, 2007 16.54 16.97 16.27 16.63 339,216 +0.03(+0.20%)
May 14, 2007 17.29 17.50 16.44 16.60 376,969 -0.73(-4.22%)
May 11, 2007 17.46 17.66 17.02 17.33 326,628 -0.25(-1.41%)
May 10, 2007 17.38 17.62 17.02 17.58 373,171 +0.05(+0.30%)
May 09, 2007 16.65 17.55 16.37 17.53 316,408 +0.82(+4.88%)
May 08, 2007 17.48 17.48 16.63 16.71 363,685 -0.82(-4.69%)
May 07, 2007 17.36 17.68 17.29 17.53 230,186 +0.12(+0.67%)
May 04, 2007 17.62 17.72 17.19 17.42 131,097 -0.14(-0.78%)
May 03, 2007 17.32 17.79 17.32 17.55 208,978 +0.18(+1.05%)
May 02, 2007 17.31 17.65 17.29 17.37 253,864 +0.01(+0.04%)
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.