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

Aehr Test Systems (NQ: AEHR )

11.47 +0.17 (+1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2006 5.110 5.810 5.104 5.610 46,882 +0.45(+8.72%)
Oct 30, 2006 6.030 6.080 5.000 5.160 174,360 -0.91(-14.99%)
Oct 27, 2006 6.580 6.620 6.010 6.070 39,635 -0.50(-7.61%)
Oct 26, 2006 6.580 6.740 6.560 6.570 14,151 +0.02(+0.31%)
Oct 25, 2006 6.610 6.770 6.550 6.550 13,750 -0.13(-1.95%)
Oct 24, 2006 6.660 6.770 6.570 6.680 8,300 +0.04(+0.60%)
Oct 23, 2006 6.600 6.730 6.550 6.640 7,100 +0.06(+0.91%)
Oct 20, 2006 6.740 6.750 6.560 6.580 20,491 -0.25(-3.66%)
Oct 19, 2006 6.750 7.030 6.660 6.830 8,252 -0.23(-3.26%)
Oct 18, 2006 6.560 7.100 6.560 7.060 27,707 +0.38(+5.69%)
Oct 17, 2006 6.960 6.990 6.540 6.680 28,864 -0.32(-4.57%)
Oct 16, 2006 6.760 7.190 6.760 7.000 13,443 -0.09(-1.27%)
Oct 13, 2006 7.050 7.200 6.960 7.090 35,069 -0.04(-0.56%)
Oct 12, 2006 7.090 7.250 7.060 7.130 23,782 +0.07(+0.99%)
Oct 11, 2006 7.250 7.350 7.030 7.060 13,741 -0.23(-3.16%)
Oct 10, 2006 7.150 7.400 7.080 7.290 26,234 +0.13(+1.82%)
Oct 09, 2006 7.090 7.200 7.070 7.160 10,646 -0.03(-0.42%)
Oct 06, 2006 7.060 7.200 7.000 7.190 16,373 -0.01(-0.14%)
Oct 05, 2006 7.010 7.200 7.000 7.200 38,657 +0.00(+0.00%)
Oct 04, 2006 7.383 7.390 7.200 7.200 13,535 -0.07(-0.96%)
Oct 03, 2006 7.280 7.400 7.100 7.270 35,065 -0.11(-1.49%)
Oct 02, 2006 7.400 7.400 7.000 7.380 22,816 -0.02(-0.27%)
Sep 29, 2006 7.700 7.700 6.860 7.400 180,132 +0.19(+2.64%)
Sep 28, 2006 7.570 7.570 7.087 7.210 62,082 -0.28(-3.74%)
Sep 27, 2006 7.520 7.850 7.190 7.490 181,110 +0.33(+4.61%)
Sep 26, 2006 8.250 8.250 6.750 7.160 230,070 -0.84(-10.50%)
Sep 25, 2006 7.790 8.050 7.780 8.000 40,668 +0.22(+2.83%)
Sep 22, 2006 8.000 8.000 7.600 7.780 21,073 -0.22(-2.75%)
Sep 21, 2006 7.900 8.000 7.850 8.000 11,419 +0.16(+2.04%)
Sep 20, 2006 7.480 8.000 7.446 7.840 20,191 +0.44(+5.95%)
Sep 19, 2006 7.520 7.520 7.330 7.400 17,332 -0.12(-1.60%)
Sep 18, 2006 8.060 8.080 7.330 7.520 39,732 -0.47(-5.88%)
Sep 15, 2006 7.940 8.200 7.867 7.990 42,593 +0.14(+1.78%)
Sep 14, 2006 8.170 8.230 7.850 7.850 24,410 -0.40(-4.85%)
Sep 13, 2006 8.430 8.470 8.030 8.250 23,502 -0.23(-2.71%)
Sep 12, 2006 8.170 8.780 8.000 8.480 49,207 +0.48(+6.00%)
Sep 11, 2006 7.250 8.230 7.120 8.000 97,262 +0.75(+10.34%)
Sep 08, 2006 7.640 7.850 7.180 7.250 39,039 -0.47(-6.09%)
Sep 07, 2006 7.900 8.008 7.480 7.720 31,400 -0.22(-2.77%)
Sep 06, 2006 8.700 8.850 7.870 7.940 75,875 -0.76(-8.78%)
Sep 05, 2006 10.00 10.00 8.560 8.704 118,288 -1.29(-12.87%)
Sep 01, 2006 10.02 10.18 9.990 9.990 23,057 +0.02(+0.20%)
Aug 31, 2006 9.980 10.10 9.670 9.970 20,194 +0.07(+0.71%)
Aug 30, 2006 10.00 10.05 9.900 9.900 18,410 -0.10(-1.00%)
Aug 29, 2006 10.10 10.47 9.890 10.00 20,757 -0.07(-0.70%)
Aug 28, 2006 9.860 10.09 9.510 10.07 46,232 +0.25(+2.55%)
Aug 25, 2006 9.680 10.00 9.680 9.820 14,834 +0.04(+0.41%)
Aug 24, 2006 9.550 9.890 9.550 9.780 9,100 +0.24(+2.52%)
Aug 23, 2006 9.720 9.900 9.540 9.540 21,564 -0.21(-2.15%)
Aug 22, 2006 9.420 9.860 9.420 9.750 16,207 +0.25(+2.63%)
Aug 21, 2006 9.600 9.990 9.240 9.500 29,983 -0.14(-1.45%)
Aug 18, 2006 9.810 9.860 9.510 9.640 44,805 -0.16(-1.63%)
Aug 17, 2006 9.620 9.860 9.560 9.800 44,338 +0.20(+2.08%)
Aug 16, 2006 9.040 9.600 8.810 9.600 93,993 +0.86(+9.84%)
Aug 15, 2006 8.330 8.760 8.330 8.740 12,425 +0.55(+6.72%)
Aug 14, 2006 8.240 8.500 7.870 8.190 15,561 -0.34(-3.99%)
Aug 11, 2006 8.410 8.860 8.143 8.530 12,358 +0.10(+1.19%)
Aug 10, 2006 9.000 9.230 8.330 8.430 65,357 -0.56(-6.23%)
Aug 09, 2006 8.200 9.120 8.200 8.990 43,403 +0.62(+7.41%)
Aug 08, 2006 7.880 8.600 7.830 8.370 28,746 +0.49(+6.22%)
Aug 07, 2006 7.460 7.970 7.320 7.880 35,561 +0.48(+6.49%)
Aug 04, 2006 7.010 7.480 7.000 7.400 45,964 +0.34(+4.82%)
Aug 03, 2006 6.690 7.110 6.610 7.060 23,973 +0.26(+3.82%)
Aug 02, 2006 6.650 6.930 5.890 6.800 131,476 +0.47(+7.42%)
Aug 01, 2006 7.230 7.520 6.300 6.330 141,908 -1.05(-14.23%)
Jul 31, 2006 7.100 7.550 6.600 7.380 50,999 +0.32(+4.53%)
Jul 28, 2006 7.260 7.260 6.600 7.060 88,800 -0.20(-2.75%)
Jul 27, 2006 7.710 7.710 7.110 7.260 56,414 -0.38(-4.97%)
Jul 26, 2006 7.730 7.940 7.550 7.640 22,067 -0.27(-3.41%)
Jul 25, 2006 7.660 8.000 7.540 7.910 37,662 +0.26(+3.40%)
Jul 24, 2006 7.070 7.720 7.070 7.650 50,862 +0.06(+0.79%)
Jul 21, 2006 7.790 8.220 7.340 7.590 36,883 -0.06(-0.78%)
Jul 20, 2006 8.940 9.000 7.510 7.650 106,738 -1.04(-11.97%)
Jul 19, 2006 8.430 8.990 8.210 8.690 71,723 +0.24(+2.84%)
Jul 18, 2006 7.820 8.500 7.820 8.450 93,986 +0.52(+6.56%)
Jul 17, 2006 7.750 8.132 7.750 7.930 29,890 +0.19(+2.45%)
Jul 14, 2006 7.950 8.500 7.100 7.740 119,401 -0.38(-4.68%)
Jul 13, 2006 7.880 8.190 7.660 8.120 88,029 -0.03(-0.37%)
Jul 12, 2006 8.720 8.800 7.990 8.150 80,203 -0.67(-7.60%)
Jul 11, 2006 7.610 9.080 7.560 8.820 185,407 +0.79(+9.84%)
Jul 10, 2006 8.790 8.800 7.820 8.030 112,361 -0.55(-6.41%)
Jul 07, 2006 9.340 9.430 8.130 8.580 181,834 -0.76(-8.14%)
Jul 06, 2006 11.18 11.18 9.310 9.340 186,174 -1.66(-15.09%)
Jul 05, 2006 11.09 11.09 10.57 11.00 165,385 +0.11(+1.01%)
Jul 03, 2006 11.00 11.00 10.45 10.89 93,740 +0.55(+5.32%)
Jun 30, 2006 10.59 10.99 9.990 10.34 140,151 +0.34(+3.40%)
Jun 29, 2006 9.030 10.10 9.020 10.00 98,900 +1.22(+13.90%)
Jun 28, 2006 8.880 9.050 8.740 8.780 32,592 -0.27(-2.98%)
Jun 27, 2006 8.690 9.050 8.410 9.050 55,962 +0.20(+2.26%)
Jun 26, 2006 9.260 9.260 8.300 8.850 54,000 -0.19(-2.10%)
Jun 23, 2006 8.600 9.300 8.598 9.040 42,811 +0.54(+6.35%)
Jun 22, 2006 8.880 9.090 8.500 8.500 15,526 -0.30(-3.41%)
Jun 21, 2006 9.450 9.639 8.650 8.800 61,362 -0.59(-6.28%)
Jun 20, 2006 9.240 9.550 9.170 9.390 85,060 +0.09(+0.97%)
Jun 19, 2006 9.630 9.940 9.100 9.300 113,707 +0.03(+0.32%)
Jun 16, 2006 8.220 9.380 8.170 9.270 125,788 +1.09(+13.33%)
Jun 15, 2006 8.000 8.330 7.700 8.180 83,820 +0.43(+5.55%)
Jun 14, 2006 6.870 7.750 6.730 7.750 53,538 +0.80(+11.51%)
Jun 13, 2006 7.040 7.250 6.930 6.950 50,931 -0.22(-3.07%)
Jun 12, 2006 7.800 7.950 7.120 7.170 49,943 -0.53(-6.88%)
Jun 09, 2006 7.520 7.800 7.480 7.700 25,234 +0.44(+6.06%)
Jun 08, 2006 7.250 7.260 7.160 7.260 18,694 -0.05(-0.68%)
Jun 07, 2006 7.400 7.400 7.160 7.310 10,936 +0.10(+1.39%)
Jun 06, 2006 7.580 7.580 7.200 7.210 37,835 -0.50(-6.49%)
Jun 05, 2006 7.710 7.950 7.260 7.710 43,288 +0.17(+2.26%)
Jun 02, 2006 7.470 7.600 7.250 7.540 33,417 +0.17(+2.31%)
Jun 01, 2006 6.400 7.700 6.300 7.370 149,804 +0.94(+14.62%)
May 31, 2006 6.410 6.600 6.400 6.430 21,411 -0.05(-0.77%)
May 30, 2006 6.170 6.640 6.170 6.480 10,955 +0.00(+0.00%)
May 26, 2006 6.550 6.550 6.410 6.480 2,200 -0.05(-0.77%)
May 25, 2006 6.400 6.530 6.400 6.530 11,101 +0.12(+1.87%)
May 24, 2006 6.370 6.490 6.300 6.410 9,601 -0.16(-2.44%)
May 23, 2006 6.800 6.800 6.540 6.570 17,970 -0.12(-1.79%)
May 22, 2006 6.450 6.690 6.370 6.690 21,004 +0.24(+3.72%)
May 19, 2006 6.400 6.710 6.380 6.450 14,486 -0.05(-0.77%)
May 18, 2006 6.400 6.620 6.400 6.500 16,385 +0.00(+0.00%)
May 17, 2006 6.650 6.690 6.400 6.500 23,382 -0.19(-2.84%)
May 16, 2006 6.620 6.730 6.380 6.690 40,298 +0.14(+2.14%)
May 15, 2006 6.950 6.950 6.410 6.550 117,097 -0.22(-3.25%)
May 12, 2006 6.700 6.790 6.490 6.770 71,329 +0.09(+1.35%)
May 11, 2006 6.450 6.680 6.170 6.680 110,477 +0.26(+4.05%)
May 10, 2006 6.210 6.420 6.210 6.420 104,655 +0.23(+3.71%)
May 09, 2006 6.300 6.300 6.040 6.190 8,003 -0.04(-0.64%)
May 08, 2006 6.020 6.470 6.000 6.230 39,457 +0.32(+5.41%)
May 05, 2006 6.100 6.120 5.830 5.910 6,217 -0.09(-1.50%)
May 04, 2006 5.840 6.200 5.840 6.000 15,120 +0.00(+0.00%)
May 03, 2006 5.880 6.070 5.880 6.000 18,600 +0.14(+2.39%)
May 02, 2006 5.800 6.000 5.760 5.860 18,235 +0.01(+0.17%)
May 01, 2006 5.740 5.950 5.650 5.850 16,565 +0.05(+0.84%)
Apr 28, 2006 6.000 6.050 5.760 5.801 5,400 -0.20(-3.32%)
Apr 27, 2006 6.200 6.200 5.750 6.000 24,009 -0.15(-2.47%)
Apr 26, 2006 5.950 6.200 5.920 6.152 19,441 +0.15(+2.53%)
Apr 25, 2006 5.776 6.000 5.750 6.000 10,413 +0.25(+4.35%)
Apr 24, 2006 5.740 5.832 5.690 5.750 10,987 -0.17(-2.87%)
Apr 21, 2006 6.020 6.169 5.780 5.920 17,549 -0.16(-2.63%)
Apr 20, 2006 6.200 6.400 6.070 6.080 74,294 -0.12(-1.94%)
Apr 19, 2006 5.760 6.280 5.560 6.200 101,013 +0.68(+12.32%)
Apr 18, 2006 5.500 5.550 5.500 5.520 28,984 -0.12(-2.15%)
Apr 17, 2006 5.800 5.900 5.460 5.641 44,042 -0.13(-2.23%)
Apr 13, 2006 5.160 5.780 5.150 5.770 64,006 +0.70(+13.81%)
Apr 12, 2006 5.120 5.210 5.060 5.070 27,999 -0.05(-0.98%)
Apr 11, 2006 5.280 5.280 5.060 5.120 30,365 -0.10(-1.92%)
Apr 10, 2006 5.050 5.280 5.050 5.220 78,119 +0.14(+2.76%)
Apr 07, 2006 5.050 5.130 5.010 5.080 15,255 +0.06(+1.20%)
Apr 06, 2006 5.050 5.050 4.950 5.020 16,006 +0.02(+0.40%)
Apr 05, 2006 4.840 5.040 4.800 5.000 32,682 +0.13(+2.67%)
Apr 04, 2006 4.882 4.930 4.850 4.870 44,649 -0.03(-0.67%)
Apr 03, 2006 5.050 5.050 4.890 4.903 20,738 -0.15(-2.91%)
Mar 31, 2006 5.150 5.150 4.950 5.050 22,506 -0.03(-0.59%)
Mar 30, 2006 4.940 5.080 4.770 5.080 28,474 +0.06(+1.20%)
Mar 29, 2006 5.100 5.200 5.000 5.020 32,479 +0.02(+0.40%)
Mar 28, 2006 5.000 5.190 4.800 5.000 68,582 +0.08(+1.63%)
Mar 27, 2006 5.390 5.580 4.910 4.920 100,763 -0.38(-7.17%)
Mar 24, 2006 5.000 5.440 4.570 5.300 214,800 +0.80(+17.78%)
Mar 23, 2006 4.400 4.650 4.380 4.500 107,300 +0.14(+3.21%)
Mar 22, 2006 4.140 4.360 4.140 4.360 16,700 +0.11(+2.59%)
Mar 21, 2006 4.300 4.410 4.250 4.250 9,000 -0.10(-2.30%)
Mar 20, 2006 4.010 4.450 4.010 4.350 50,699 +0.29(+7.25%)
Mar 17, 2006 4.010 4.056 4.000 4.056 2,226 -0.02(-0.59%)
Mar 16, 2006 4.270 4.270 3.950 4.080 16,663 +0.16(+4.08%)
Mar 15, 2006 4.000 4.250 3.790 3.920 92,082 +0.02(+0.51%)
Mar 14, 2006 3.800 3.900 3.750 3.900 45,050 +0.14(+3.72%)
Mar 13, 2006 3.970 3.970 3.650 3.760 26,345 -0.15(-3.84%)
Mar 10, 2006 3.990 3.990 3.910 3.910 1,800 +0.01(+0.26%)
Mar 09, 2006 3.800 3.990 3.800 3.900 10,250 +0.17(+4.56%)
Mar 08, 2006 3.790 3.790 3.660 3.730 10,540 -0.02(-0.53%)
Mar 07, 2006 3.870 3.870 3.600 3.750 4,280 -0.11(-2.82%)
Mar 06, 2006 3.720 3.900 3.720 3.859 19,600 +0.11(+2.91%)
Mar 03, 2006 3.860 3.916 3.750 3.750 141,284 -0.25(-6.25%)
Mar 02, 2006 4.000 4.040 3.860 4.000 33,867 +0.00(+0.00%)
Mar 01, 2006 3.900 4.050 3.890 4.000 58,008 +0.25(+6.67%)
Feb 28, 2006 3.570 3.750 3.580 3.750 11,421 +0.18(+5.04%)
Feb 27, 2006 3.531 3.590 3.530 3.570 7,664 -0.08(-2.06%)
Feb 24, 2006 3.680 3.700 3.510 3.645 34,729 -0.32(-8.07%)
Feb 23, 2006 3.870 4.000 3.550 3.965 26,608 -0.04(-0.88%)
Feb 22, 2006 4.040 4.040 3.880 4.000 4,700 -0.04(-0.99%)
Feb 21, 2006 4.120 4.120 3.860 4.040 1,743 +0.04(+1.00%)
Feb 17, 2006 3.980 4.040 3.935 4.000 4,600 +0.05(+1.27%)
Feb 16, 2006 3.950 4.050 3.950 3.950 8,200 +0.05(+1.28%)
Feb 15, 2006 3.910 3.925 3.900 3.900 11,509 -0.03(-0.76%)
Feb 14, 2006 3.710 3.930 3.660 3.930 27,249 +0.22(+5.93%)
Feb 13, 2006 3.710 3.710 3.710 3.710 1,400 +0.03(+0.82%)
Feb 10, 2006 3.590 3.680 3.550 3.680 9,301 +0.01(+0.27%)
Feb 09, 2006 3.670 3.670 3.670 3.670 1,500 -0.10(-2.63%)
Feb 08, 2006 3.769 3.769 3.769 3.769 0 +0.00(+0.00%)
Feb 07, 2006 3.800 3.800 3.769 3.769 200 +0.02(+0.51%)
Feb 06, 2006 3.630 3.750 3.580 3.750 10,719 +0.01(+0.27%)
Feb 03, 2006 3.740 3.740 3.740 3.740 0 +0.00(+0.00%)
Feb 02, 2006 3.850 3.850 3.740 3.740 1,140 +0.05(+1.36%)
Feb 01, 2006 3.685 3.690 3.630 3.690 8,000 -0.05(-1.32%)
Jan 31, 2006 3.739 3.739 3.739 3.739 0 +0.00(+0.00%)
Jan 30, 2006 3.740 3.740 3.739 3.739 2,600 +0.04(+1.06%)
Jan 27, 2006 3.700 3.700 3.700 3.700 4,175 +0.00(+0.00%)
Jan 26, 2006 3.650 3.700 3.650 3.700 1,425 +0.00(+0.00%)
Jan 25, 2006 3.650 3.700 3.650 3.700 1,550 +0.07(+1.93%)
Jan 24, 2006 3.630 3.700 3.630 3.630 3,850 -0.07(-1.89%)
Jan 23, 2006 3.600 3.700 3.570 3.700 6,000 +0.00(+0.00%)
Jan 20, 2006 3.760 3.770 3.560 3.700 15,200 +0.00(+0.00%)
Jan 19, 2006 3.660 3.790 3.530 3.700 40,201 +0.00(+0.00%)
Jan 18, 2006 3.660 3.750 3.600 3.700 19,095 -0.00(-0.00%)
Jan 17, 2006 3.660 3.840 3.660 3.700 5,304 -0.01(-0.27%)
Jan 13, 2006 3.750 3.820 3.710 3.710 9,486 -0.07(-1.85%)
Jan 12, 2006 3.850 3.940 3.780 3.780 25,500 +0.00(+0.00%)
Jan 11, 2006 3.890 3.930 3.710 3.780 3,125 -0.22(-5.50%)
Jan 10, 2006 4.010 4.010 3.720 4.000 30,479 +0.00(+0.00%)
Jan 09, 2006 4.000 4.040 3.840 4.000 40,689 +0.03(+0.76%)
Jan 06, 2006 4.480 4.480 3.550 3.970 162,452 -0.62(-13.56%)
Jan 05, 2006 4.500 4.650 4.400 4.593 49,623 +0.09(+2.06%)
Jan 04, 2006 4.480 4.600 4.240 4.500 169,580 +0.36(+8.70%)
Jan 03, 2006 4.100 4.280 3.910 4.140 59,148 +0.05(+1.29%)
Dec 30, 2005 4.060 4.090 3.801 4.087 28,467 +0.03(+0.67%)
Dec 29, 2005 3.950 4.060 3.650 4.060 44,650 +0.10(+2.53%)
Dec 28, 2005 3.860 4.000 3.400 3.960 67,700 +0.06(+1.54%)
Dec 27, 2005 4.000 4.070 3.830 3.900 26,500 -0.07(-1.76%)
Dec 23, 2005 3.670 3.970 3.570 3.970 20,974 +0.31(+8.47%)
Dec 22, 2005 3.640 3.660 3.480 3.660 12,002 +0.18(+5.17%)
Dec 21, 2005 3.710 3.710 3.480 3.480 6,598 -0.00(-0.06%)
Dec 20, 2005 3.660 3.727 3.400 3.482 4,950 +0.06(+1.81%)
Dec 19, 2005 3.420 3.420 3.420 3.420 0 +0.00(+0.00%)
Dec 16, 2005 3.490 3.490 3.410 3.420 1,080 -0.03(-0.87%)
Dec 15, 2005 3.450 3.450 3.400 3.450 5,300 -0.02(-0.58%)
Dec 14, 2005 3.470 3.500 3.410 3.470 3,650 +0.00(+0.00%)
Dec 13, 2005 3.470 3.540 3.470 3.470 3,500 +0.07(+2.06%)
Dec 12, 2005 3.410 3.410 3.400 3.400 772 -0.01(-0.29%)
Dec 09, 2005 3.520 3.520 3.410 3.410 3,200 -0.07(-2.01%)
Dec 08, 2005 3.440 3.530 3.440 3.480 13,000 +0.04(+1.16%)
Dec 07, 2005 3.460 3.460 3.440 3.440 5,527 -0.01(-0.29%)
Dec 06, 2005 3.550 3.550 3.440 3.450 5,037 -0.10(-2.82%)
Dec 05, 2005 3.471 3.550 3.471 3.550 1,749 +0.05(+1.43%)
Dec 02, 2005 3.490 3.540 3.429 3.500 2,177 +0.09(+2.64%)
Dec 01, 2005 3.500 3.760 3.400 3.410 16,850 -0.14(-3.94%)
Nov 30, 2005 3.500 3.553 3.450 3.550 4,902 +0.05(+1.43%)
Nov 29, 2005 3.490 3.500 3.450 3.500 7,100 +0.00(+0.00%)
Nov 28, 2005 3.690 3.690 3.500 3.500 5,250 +0.00(+0.00%)
Nov 25, 2005 3.530 3.530 3.310 3.500 11,702 -0.25(-6.67%)
Nov 23, 2005 3.860 3.880 3.240 3.750 32,914 -0.18(-4.58%)
Nov 22, 2005 3.820 3.930 3.820 3.930 5,650 +0.18(+4.80%)
Nov 21, 2005 3.800 3.800 3.710 3.750 5,460 +0.01(+0.27%)
Nov 18, 2005 3.740 3.900 3.730 3.740 6,700 -0.24(-6.03%)
Nov 17, 2005 3.890 3.980 3.890 3.980 3,938 +0.28(+7.57%)
Nov 16, 2005 3.710 4.000 3.700 3.700 15,506 +0.18(+5.11%)
Nov 15, 2005 3.600 3.700 3.520 3.520 11,000 -0.05(-1.40%)
Nov 14, 2005 3.570 3.640 3.570 3.570 14,712 -0.03(-0.83%)
Nov 11, 2005 3.630 3.630 3.540 3.600 11,950 +0.03(+0.84%)
Nov 10, 2005 3.570 3.570 3.570 3.570 500 +0.00(+0.00%)
Nov 09, 2005 3.570 3.570 3.570 3.570 0 +0.00(+0.00%)
Nov 08, 2005 3.570 3.570 3.470 3.570 3,012 +0.01(+0.28%)
Nov 07, 2005 3.550 3.560 3.400 3.560 7,462 -0.05(-1.39%)
Nov 04, 2005 3.610 3.610 3.610 3.610 3,000 -0.09(-2.43%)
Nov 03, 2005 3.611 3.750 3.610 3.700 7,310 +0.15(+4.23%)
Nov 02, 2005 3.680 3.800 3.550 3.550 6,600 -0.02(-0.56%)
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.