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

Globalscape (NY: GSB )

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 (%)
Apr 30, 2009 0.9500 0.9500 0.8900 0.9300 67,900 +0.04(+4.49%)
Apr 29, 2009 0.7255 0.9000 0.7000 0.8900 69,552 +0.20(+28.99%)
Apr 28, 2009 0.6600 0.6900 0.6600 0.6900 5,128 +0.03(+4.53%)
Apr 27, 2009 0.7300 0.7300 0.5900 0.6601 26,040 -0.04(-5.70%)
Apr 24, 2009 0.7100 0.7300 0.6900 0.7000 11,800 +0.01(+1.45%)
Apr 23, 2009 0.6800 0.6900 0.6700 0.6900 4,880 +0.02(+2.99%)
Apr 22, 2009 0.6800 0.6800 0.6700 0.6700 3,620 +0.00(+0.00%)
Apr 21, 2009 0.6700 0.6700 0.6500 0.6700 4,700 -0.00(-0.01%)
Apr 20, 2009 0.6900 0.7000 0.6700 0.6701 7,468 -0.04(-5.62%)
Apr 17, 2009 0.6800 0.7200 0.6800 0.7100 27,500 +0.03(+4.41%)
Apr 16, 2009 0.7100 0.7100 0.6700 0.6800 11,800 +0.00(+0.00%)
Apr 15, 2009 0.6800 0.6800 0.6800 0.6800 1,700 +0.02(+3.03%)
Apr 14, 2009 0.7000 0.7100 0.6600 0.6600 17,498 -0.03(-4.35%)
Apr 13, 2009 0.6900 0.7000 0.6700 0.6900 7,060 -0.01(-1.41%)
Apr 09, 2009 0.6900 0.6999 0.6600 0.6999 10,769 +0.01(+1.43%)
Apr 08, 2009 0.6700 0.6900 0.6600 0.6900 1,659 -0.01(-1.43%)
Apr 07, 2009 0.7100 0.7200 0.6701 0.7000 10,400 +0.02(+2.94%)
Apr 06, 2009 0.6800 0.6800 0.6800 0.6800 4,600 +0.01(+1.49%)
Apr 03, 2009 0.6500 0.6700 0.6500 0.6700 2,200 +0.05(+8.05%)
Apr 02, 2009 0.6571 0.6900 0.6200 0.6201 23,793 +0.00(+0.02%)
Apr 01, 2009 0.6200 0.6700 0.5500 0.6200 47,693 -0.08(-11.43%)
Mar 31, 2009 0.7500 0.7508 0.6900 0.7000 14,048 -0.02(-2.78%)
Mar 30, 2009 0.7850 0.9100 0.7000 0.7200 58,502 -0.01(-1.37%)
Mar 26, 2009 0.7000 0.7300 0.6700 0.7300 7,040 +0.03(+4.29%)
Mar 25, 2009 0.7800 0.7900 0.6899 0.7000 39,154 -0.05(-6.67%)
Mar 24, 2009 0.6200 0.8000 0.6200 0.7500 22,300 +0.05(+7.14%)
Mar 23, 2009 0.6601 0.9000 0.6601 0.7000 18,376 -0.04(-5.39%)
Mar 20, 2009 0.6400 0.7500 0.6400 0.7399 3,300 +0.07(+10.43%)
Mar 19, 2009 0.7000 0.7003 0.6700 0.6700 22,755 +0.00(+0.00%)
Mar 18, 2009 0.6500 0.7700 0.6500 0.6700 31,875 +0.08(+13.89%)
Mar 17, 2009 0.5900 0.5900 0.5883 0.5883 1,691 -0.00(-0.29%)
Mar 16, 2009 0.6900 0.7400 0.5500 0.5900 17,485 -0.01(-1.67%)
Mar 13, 2009 0.6600 0.6600 0.5617 0.6000 0 +0.03(+4.64%)
Mar 12, 2009 0.5200 0.5800 0.5200 0.5734 7,044 +0.06(+11.77%)
Mar 11, 2009 0.5400 0.5500 0.5000 0.5130 11,712 -0.03(-5.00%)
Mar 10, 2009 0.5200 0.5500 0.5200 0.5400 8,587 +0.02(+3.05%)
Mar 09, 2009 0.5360 0.5399 0.5200 0.5240 2,600 +0.00(+0.77%)
Mar 06, 2009 0.5400 0.5400 0.5200 0.5200 0 -0.03(-5.45%)
Mar 05, 2009 0.5200 0.5600 0.5200 0.5500 300 -0.01(-1.79%)
Mar 04, 2009 0.5000 0.5600 0.5000 0.5600 23,273 +0.04(+7.69%)
Mar 02, 2009 0.6400 0.6400 0.5100 0.5200 9,980 -0.03(-5.63%)
Feb 27, 2009 0.5200 0.5700 0.5200 0.5510 0 +0.03(+5.96%)
Feb 26, 2009 0.5700 0.5700 0.5000 0.5200 14,711 -0.03(-5.45%)
Feb 25, 2009 0.5386 0.5800 0.5386 0.5500 6,944 -0.02(-3.51%)
Feb 24, 2009 0.6800 0.6800 0.5500 0.5700 9,885 -0.02(-3.39%)
Feb 23, 2009 0.6200 0.6600 0.5700 0.5900 4,125 +0.03(+5.36%)
Feb 20, 2009 0.6201 0.6202 0.5100 0.5600 50,224 -0.07(-11.11%)
Feb 19, 2009 0.6400 0.6600 0.6300 0.6300 5,403 +0.00(+0.00%)
Feb 18, 2009 0.7300 0.7300 0.6300 0.6300 32,286 -0.10(-14.16%)
Feb 17, 2009 0.7700 0.7700 0.7300 0.7339 3,776 -0.01(-0.94%)
Feb 13, 2009 0.7400 0.7600 0.7400 0.7409 11,274 +0.01(+1.49%)
Feb 12, 2009 0.7200 0.7301 0.7200 0.7300 1,810 +0.01(+1.39%)
Feb 11, 2009 0.7400 0.7450 0.7200 0.7200 11,150 -0.01(-1.37%)
Feb 10, 2009 0.7500 0.7797 0.7300 0.7300 4,249 -0.01(-1.35%)
Feb 09, 2009 0.7400 0.7600 0.7400 0.7400 2,800 +0.00(+0.00%)
Feb 06, 2009 0.7600 0.7800 0.7300 0.7400 12,940 -0.01(-1.33%)
Feb 05, 2009 0.7900 0.7900 0.7300 0.7500 51,982 -0.05(-6.26%)
Feb 04, 2009 0.8200 0.8200 0.8000 0.8001 2,161 -0.02(-2.43%)
Feb 03, 2009 0.7900 0.8200 0.7900 0.8200 3,570 +0.02(+2.50%)
Feb 02, 2009 0.8000 0.8200 0.7900 0.8000 31,080 +0.00(+0.00%)
Jan 30, 2009 0.8000 0.8300 0.7900 0.8000 0 -0.01(-1.23%)
Jan 29, 2009 0.7900 0.8300 0.7900 0.8100 1,055 +0.02(+2.53%)
Jan 28, 2009 0.8001 0.8001 0.7900 0.7900 6,100 -0.01(-1.67%)
Jan 27, 2009 0.8400 0.8400 0.8000 0.8034 15,075 -0.06(-6.58%)
Jan 26, 2009 0.8100 0.8600 0.8000 0.8600 7,400 +0.04(+4.88%)
Jan 23, 2009 0.8000 0.8200 0.8000 0.8200 1,300 +0.02(+2.50%)
Jan 22, 2009 0.8400 0.8400 0.8000 0.8000 6,920 -0.03(-3.61%)
Jan 21, 2009 0.8300 0.8400 0.8000 0.8300 1,825 +0.02(+2.47%)
Jan 20, 2009 0.7700 0.8400 0.7700 0.8100 15,221 +0.00(+0.00%)
Jan 16, 2009 0.8000 0.8400 0.8000 0.8100 4,163 +0.01(+1.25%)
Jan 15, 2009 0.8000 0.8100 0.7900 0.8000 5,200 -0.00(-0.25%)
Jan 14, 2009 0.8200 0.8500 0.8000 0.8020 9,400 -0.03(-3.37%)
Jan 13, 2009 0.9000 0.9000 0.8300 0.8300 15,037 -0.02(-2.35%)
Jan 12, 2009 0.8799 0.8868 0.8100 0.8500 25,477 -0.05(-5.56%)
Jan 09, 2009 0.8600 0.9000 0.8000 0.9000 1,200 +0.05(+5.88%)
Jan 08, 2009 0.8100 0.8600 0.7700 0.8500 6,600 +0.04(+4.94%)
Jan 07, 2009 0.9100 0.9100 0.8100 0.8100 25,431 -0.07(-7.95%)
Jan 06, 2009 0.8500 0.9300 0.8498 0.8800 16,047 +0.03(+3.53%)
Jan 05, 2009 0.9000 0.9000 0.8100 0.8500 33,467 -0.01(-1.15%)
Jan 02, 2009 0.8400 0.8800 0.8400 0.8599 0 +0.02(+2.37%)
Jan 01, 2009 0.8200 0.8652 0.8200 0.8400 0 +0.00(+0.00%)
Dec 31, 2008 0.8200 0.8652 0.8200 0.8400 30,157 +0.02(+2.44%)
Dec 30, 2008 0.8100 0.8250 0.8000 0.8200 19,600 +0.02(+2.50%)
Dec 29, 2008 0.8100 0.8100 0.7900 0.8000 16,300 +0.03(+3.61%)
Dec 26, 2008 0.7700 0.8199 0.7700 0.7721 8,535 +0.01(+1.59%)
Dec 24, 2008 0.7700 0.7922 0.7600 0.7600 3,585 -0.02(-2.56%)
Dec 23, 2008 0.8800 0.9000 0.7600 0.7800 36,029 -0.09(-10.76%)
Dec 22, 2008 0.9000 0.9300 0.8700 0.8740 18,874 -0.04(-3.96%)
Dec 19, 2008 0.9300 0.9570 0.9100 0.9100 21,425 -0.02(-2.15%)
Dec 18, 2008 0.9200 0.9600 0.9000 0.9300 10,392 -0.03(-3.28%)
Dec 17, 2008 1.000 1.010 0.9615 0.9615 4,855 -0.05(-4.79%)
Dec 16, 2008 1.000 1.010 0.9600 1.010 17,495 +0.05(+5.20%)
Dec 15, 2008 0.9300 0.9600 0.9300 0.9600 5,415 +0.01(+1.05%)
Dec 12, 2008 0.9300 0.9600 0.9300 0.9500 18,307 +0.02(+2.15%)
Dec 11, 2008 0.9600 0.9600 0.9300 0.9300 28,108 -0.05(-5.10%)
Dec 10, 2008 0.9600 0.9900 0.9600 0.9800 5,493 +0.02(+2.08%)
Dec 09, 2008 0.9600 0.9900 0.9600 0.9600 10,950 -0.01(-1.03%)
Dec 08, 2008 1.030 1.030 0.9500 0.9700 17,460 -0.02(-2.02%)
Dec 05, 2008 1.000 1.000 0.9900 0.9900 7,100 -0.00(-0.01%)
Dec 04, 2008 0.9400 1.040 0.9400 0.9901 13,454 +0.01(+1.03%)
Dec 03, 2008 0.9300 0.9800 0.9300 0.9800 12,722 +0.01(+1.02%)
Dec 02, 2008 0.9700 0.9800 0.9700 0.9701 4,247 +0.01(+1.05%)
Dec 01, 2008 0.9800 1.020 0.9500 0.9600 23,186 -0.01(-1.03%)
Nov 28, 2008 0.9700 0.9700 0.9502 0.9700 2,500 +0.03(+3.19%)
Nov 26, 2008 1.020 1.020 0.9400 0.9400 28,353 -0.06(-6.00%)
Nov 25, 2008 1.000 1.017 0.9500 1.000 14,902 +0.00(+0.00%)
Nov 24, 2008 0.9499 1.010 0.9400 1.000 7,985 +0.06(+6.38%)
Nov 21, 2008 1.000 1.050 0.8400 0.9400 79,979 -0.06(-6.00%)
Nov 20, 2008 1.050 1.100 1.000 1.000 35,641 -0.05(-4.76%)
Nov 19, 2008 1.170 1.200 1.000 1.050 75,899 -0.16(-13.49%)
Nov 18, 2008 1.200 1.238 1.150 1.214 31,299 +0.01(+1.15%)
Nov 17, 2008 1.230 1.270 1.140 1.200 20,749 -0.03(-2.44%)
Nov 14, 2008 1.320 1.320 1.090 1.230 49,495 +0.09(+7.89%)
Nov 13, 2008 1.070 1.220 1.070 1.140 86,138 +0.07(+6.54%)
Nov 12, 2008 1.030 1.130 1.030 1.070 33,522 +0.05(+4.90%)
Nov 11, 2008 1.060 1.080 1.010 1.020 14,574 -0.01(-0.97%)
Nov 10, 2008 1.150 1.180 1.030 1.030 14,468 -0.12(-10.43%)
Nov 07, 2008 1.170 1.200 1.150 1.150 6,300 +0.02(+1.77%)
Nov 06, 2008 1.120 1.170 1.070 1.130 19,628 +0.06(+5.61%)
Nov 05, 2008 1.220 1.220 1.050 1.070 30,565 -0.11(-9.32%)
Nov 04, 2008 1.240 1.260 1.160 1.180 16,203 +0.02(+1.72%)
Nov 03, 2008 0.9700 1.240 0.9700 1.160 34,882 +0.19(+19.59%)
Oct 31, 2008 0.9400 0.9700 0.9400 0.9700 11,405 +0.04(+4.30%)
Oct 30, 2008 0.9302 0.9600 0.9300 0.9300 9,590 +0.00(+0.12%)
Oct 29, 2008 0.9599 0.9599 0.9200 0.9289 3,612 -0.01(-0.55%)
Oct 28, 2008 0.9100 0.9600 0.9100 0.9340 5,150 +0.00(+0.43%)
Oct 27, 2008 0.9300 0.9500 0.9300 0.9300 4,950 -0.03(-3.11%)
Oct 24, 2008 0.9800 1.000 0.9100 0.9599 46,325 -0.04(-4.01%)
Oct 23, 2008 1.020 1.060 1.000 1.000 20,375 -0.01(-0.99%)
Oct 22, 2008 1.020 1.050 1.010 1.010 21,870 -0.04(-3.81%)
Oct 21, 2008 1.020 1.070 1.000 1.050 7,729 +0.04(+3.96%)
Oct 20, 2008 1.050 1.120 1.010 1.010 23,517 -0.05(-4.72%)
Oct 17, 2008 1.050 1.290 1.040 1.060 57,232 +0.03(+2.91%)
Oct 16, 2008 1.000 1.050 1.000 1.030 5,501 +0.05(+5.10%)
Oct 15, 2008 1.100 1.100 0.9800 0.9800 15,570 -0.02(-2.00%)
Oct 14, 2008 1.060 1.100 1.000 1.000 29,475 -0.01(-0.99%)
Oct 13, 2008 0.9500 1.070 0.9500 1.010 27,254 -0.03(-2.88%)
Oct 10, 2008 0.9300 1.060 0.9200 1.040 79,176 +0.06(+6.12%)
Oct 09, 2008 0.9500 1.060 0.9500 0.9800 16,216 -0.02(-2.00%)
Oct 08, 2008 0.9500 1.066 0.9440 1.000 69,708 -0.08(-7.32%)
Oct 07, 2008 1.300 1.300 1.000 1.079 42,774 -0.07(-6.17%)
Oct 06, 2008 1.150 1.200 1.050 1.150 41,160 -0.05(-4.17%)
Oct 03, 2008 1.020 1.390 1.020 1.200 46,660 +0.05(+4.35%)
Oct 02, 2008 1.160 1.200 1.120 1.150 38,925 -0.06(-4.96%)
Oct 01, 2008 1.180 1.230 1.150 1.210 674,076 +0.04(+3.42%)
Sep 30, 2008 1.110 1.180 1.100 1.170 12,520 +0.00(+0.00%)
Sep 29, 2008 1.220 1.240 1.100 1.170 52,023 -0.11(-8.59%)
Sep 26, 2008 1.300 1.310 1.210 1.280 0 -0.00(-0.01%)
Sep 25, 2008 1.200 1.350 1.200 1.280 41,862 +0.08(+6.68%)
Sep 24, 2008 1.254 1.254 1.200 1.200 32,892 -0.04(-3.23%)
Sep 23, 2008 1.290 1.310 1.240 1.240 36,696 -0.05(-3.88%)
Sep 22, 2008 1.330 1.380 1.280 1.290 19,428 -0.04(-3.01%)
Sep 19, 2008 1.270 1.400 1.270 1.330 0 +0.01(+0.77%)
Sep 18, 2008 1.400 1.450 1.320 1.320 13,280 -0.08(-5.71%)
Sep 17, 2008 1.420 1.420 1.150 1.400 148,505 -0.02(-1.41%)
Sep 16, 2008 1.400 1.470 1.360 1.420 19,764 -0.01(-0.70%)
Sep 15, 2008 1.380 1.490 1.350 1.430 61,211 -0.01(-0.69%)
Sep 12, 2008 1.450 1.470 1.410 1.440 32,434 +0.03(+2.49%)
Sep 11, 2008 1.400 1.450 1.380 1.405 37,534 -0.04(-3.10%)
Sep 10, 2008 1.470 1.530 1.429 1.450 29,439 +0.04(+2.84%)
Sep 09, 2008 1.410 1.460 1.400 1.410 46,657 +0.03(+2.17%)
Sep 08, 2008 1.450 1.470 1.380 1.380 42,264 -0.09(-6.12%)
Sep 05, 2008 1.470 1.520 1.440 1.470 0 +0.00(+0.00%)
Sep 04, 2008 1.520 1.530 1.450 1.470 23,606 -0.03(-2.00%)
Sep 03, 2008 1.570 1.570 1.470 1.500 35,329 -0.05(-3.23%)
Sep 02, 2008 1.640 1.750 1.530 1.550 33,887 -0.11(-6.51%)
Aug 29, 2008 1.630 1.710 1.630 1.658 0 +0.05(+2.98%)
Aug 28, 2008 1.700 1.750 1.610 1.610 51,076 +0.02(+1.26%)
Aug 27, 2008 1.540 1.670 1.380 1.590 84,093 +0.19(+13.57%)
Aug 26, 2008 1.380 1.400 1.350 1.400 12,924 +0.02(+1.45%)
Aug 25, 2008 1.400 1.440 1.380 1.380 11,825 -0.02(-1.43%)
Aug 22, 2008 1.380 1.430 1.380 1.400 13,742 +0.03(+2.19%)
Aug 21, 2008 1.420 1.440 1.360 1.370 18,500 -0.10(-6.80%)
Aug 20, 2008 1.600 1.610 1.360 1.470 137,640 -0.17(-10.37%)
Aug 19, 2008 1.660 1.660 1.580 1.640 47,946 +0.04(+2.50%)
Aug 18, 2008 1.600 1.630 1.580 1.600 75,858 +0.06(+3.90%)
Aug 15, 2008 1.510 1.540 1.460 1.540 0 +0.04(+2.67%)
Aug 14, 2008 1.440 1.520 1.420 1.500 122,297 +0.09(+6.38%)
Aug 13, 2008 1.340 1.410 1.330 1.410 80,154 +0.10(+7.63%)
Aug 12, 2008 1.290 1.380 1.280 1.310 44,239 -0.01(-0.76%)
Aug 11, 2008 1.520 1.520 1.320 1.320 34,398 -0.05(-3.65%)
Aug 08, 2008 1.420 1.440 1.350 1.370 36,730 -0.08(-5.52%)
Aug 07, 2008 1.360 1.470 1.360 1.450 23,512 +0.05(+3.57%)
Aug 06, 2008 1.350 1.400 1.350 1.400 32,310 +0.02(+1.45%)
Aug 05, 2008 1.430 1.440 1.310 1.380 28,758 -0.04(-2.82%)
Aug 04, 2008 1.470 1.480 1.380 1.420 62,068 -0.03(-2.07%)
Aug 01, 2008 1.500 1.500 1.410 1.450 33,011 -0.03(-2.03%)
Jul 31, 2008 1.550 1.580 1.450 1.480 57,235 -0.04(-2.63%)
Jul 30, 2008 1.580 1.640 1.510 1.520 49,338 -0.06(-3.80%)
Jul 29, 2008 1.580 1.672 1.570 1.580 36,180 -0.06(-3.66%)
Jul 28, 2008 1.700 1.700 1.500 1.640 77,572 +0.08(+5.13%)
Jul 25, 2008 1.620 1.620 1.500 1.560 74,741 -0.09(-5.45%)
Jul 24, 2008 1.690 1.700 1.620 1.650 24,568 +0.00(+0.00%)
Jul 23, 2008 1.700 1.750 1.650 1.650 22,985 -0.05(-2.94%)
Jul 22, 2008 1.760 1.760 1.630 1.700 25,209 -0.04(-2.30%)
Jul 21, 2008 1.820 1.830 1.700 1.740 65,658 -0.09(-4.92%)
Jul 18, 2008 1.750 1.890 1.750 1.830 18,268 +0.03(+1.67%)
Jul 17, 2008 1.900 1.900 1.725 1.800 47,677 -0.10(-5.26%)
Jul 16, 2008 1.790 1.910 1.790 1.900 55,580 +0.09(+4.97%)
Jul 15, 2008 1.770 1.820 1.770 1.810 23,231 +0.04(+2.26%)
Jul 14, 2008 1.770 1.800 1.770 1.770 7,335 +0.00(+0.00%)
Jul 11, 2008 1.770 1.800 1.770 1.770 13,839 -0.01(-0.56%)
Jul 10, 2008 1.790 1.880 1.730 1.780 41,246 +0.08(+4.71%)
Jul 09, 2008 1.660 1.770 1.640 1.700 13,400 +0.02(+1.18%)
Jul 08, 2008 1.820 1.830 1.630 1.680 53,597 -0.09(-5.08%)
Jul 07, 2008 1.790 1.800 1.720 1.770 18,137 +0.02(+1.14%)
Jul 04, 2008 1.750 1.750 1.720 1.750 13,875 +0.00(+0.00%)
Jul 03, 2008 1.750 1.750 1.720 1.750 13,875 +0.03(+1.74%)
Jul 02, 2008 1.820 1.820 1.710 1.720 12,809 -0.09(-4.97%)
Jul 01, 2008 1.730 1.810 1.660 1.810 27,367 +0.10(+5.85%)
Jun 30, 2008 1.770 1.800 1.580 1.710 66,800 -0.09(-5.00%)
Jun 27, 2008 1.910 1.910 1.730 1.800 81,463 -0.11(-5.76%)
Jun 26, 2008 1.920 1.920 1.860 1.910 24,680 +0.01(+0.53%)
Jun 25, 2008 1.900 1.920 1.800 1.900 27,031 +0.02(+1.06%)
Jun 24, 2008 1.760 1.900 1.750 1.880 44,430 +0.09(+5.03%)
Jun 23, 2008 1.800 1.880 1.770 1.790 35,901 -0.01(-0.56%)
Jun 20, 2008 1.840 1.880 1.800 1.800 13,278 -0.08(-4.26%)
Jun 19, 2008 1.860 1.980 1.800 1.880 44,612 +0.00(+0.00%)
Jun 18, 2008 1.870 1.930 1.860 1.880 29,971 -0.02(-1.05%)
Jun 17, 2008 1.850 1.900 1.800 1.900 48,334 +0.05(+2.70%)
Jun 16, 2008 1.970 2.050 1.850 1.850 26,061 -0.15(-7.50%)
Jun 13, 2008 1.950 2.040 1.850 2.000 32,848 +0.07(+3.63%)
Jun 12, 2008 1.970 1.990 1.850 1.930 60,115 -0.02(-1.03%)
Jun 11, 2008 1.980 2.020 1.930 1.950 13,609 -0.01(-0.51%)
Jun 10, 2008 1.995 2.040 1.920 1.960 30,357 -0.01(-0.51%)
Jun 09, 2008 2.000 2.050 1.950 1.970 59,457 +0.02(+1.02%)
Jun 06, 2008 2.000 2.040 1.900 1.950 87,711 -0.05(-2.50%)
Jun 05, 2008 2.040 2.150 1.880 2.000 91,525 -0.04(-1.96%)
Jun 04, 2008 1.950 2.070 1.950 2.040 52,966 +0.07(+3.55%)
Jun 03, 2008 2.140 2.200 1.850 1.970 145,924 -0.12(-5.74%)
Jun 02, 2008 2.270 2.280 2.020 2.090 101,177 -0.14(-6.27%)
May 30, 2008 2.150 2.260 2.150 2.230 182,132 +0.08(+3.72%)
May 29, 2008 2.020 2.180 2.020 2.150 33,066 +0.06(+2.88%)
May 28, 2008 2.150 2.200 2.050 2.090 39,683 -0.07(-3.25%)
May 27, 2008 2.210 2.260 2.100 2.160 78,547 -0.06(-2.70%)
May 26, 2008 2.160 2.240 2.110 2.220 0 +0.00(+0.00%)
May 23, 2008 2.160 2.240 2.110 2.220 31,736 +0.04(+1.83%)
May 22, 2008 2.160 2.240 2.050 2.180 68,166 +0.09(+4.31%)
May 21, 2008 2.290 2.380 2.060 2.090 165,055 -0.20(-8.73%)
May 20, 2008 2.370 2.380 2.260 2.290 86,792 -0.06(-2.55%)
May 19, 2008 2.460 2.460 2.350 2.350 79,093 -0.09(-3.68%)
May 16, 2008 2.400 2.500 2.340 2.440 115,154 +0.02(+0.82%)
May 15, 2008 2.400 2.500 2.350 2.420 46,640 +0.02(+0.83%)
May 14, 2008 2.410 2.540 2.390 2.400 40,510 -0.01(-0.41%)
May 13, 2008 2.450 2.500 2.330 2.410 96,574 +0.02(+0.84%)
May 12, 2008 2.420 2.470 2.310 2.390 82,365 -0.01(-0.42%)
May 09, 2008 2.360 2.430 2.250 2.400 85,346 +0.02(+0.84%)
May 08, 2008 2.400 2.470 2.320 2.380 86,851 +0.04(+1.71%)
May 07, 2008 2.400 2.480 2.300 2.340 96,065 -0.05(-2.09%)
May 06, 2008 2.270 2.450 2.270 2.390 100,430 +0.10(+4.36%)
May 05, 2008 2.220 2.360 2.170 2.290 91,515 +0.07(+3.16%)
May 02, 2008 2.120 2.280 2.120 2.220 91,782 +0.14(+6.73%)
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.