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

Diagnos Inc (TSV: ADK )

0.3200 UNCHANGED
Streaming Delayed Price Updated: 10:00 AM EDT, May 28, 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 0.8800 0.8800 0.7500 0.8400 467,620 -0.06(-6.67%)
Apr 29, 2008 0.9100 0.9100 0.8900 0.9000 56,080 -0.01(-1.10%)
Apr 28, 2008 0.9700 0.9700 0.8900 0.9100 148,000 -0.06(-6.19%)
Apr 25, 2008 0.9900 1.000 0.9600 0.9700 107,500 -0.02(-2.02%)
Apr 24, 2008 1.010 1.010 0.9800 0.9900 61,000 -0.05(-4.81%)
Apr 23, 2008 1.030 1.040 1.010 1.040 195,400 +0.01(+0.97%)
Apr 22, 2008 1.010 1.040 0.9900 1.030 121,185 +0.04(+4.04%)
Apr 21, 2008 1.030 1.030 0.9600 0.9900 86,550 -0.05(-4.81%)
Apr 18, 2008 1.030 1.040 1.000 1.040 52,700 +0.00(+0.00%)
Apr 17, 2008 0.9800 1.040 0.9800 1.040 142,800 +0.06(+6.12%)
Apr 16, 2008 0.9600 1.020 0.9500 0.9800 179,340 +0.00(+0.00%)
Apr 15, 2008 0.9400 0.9800 0.9400 0.9800 251,400 +0.00(+0.00%)
Apr 14, 2008 0.9300 0.9800 0.9100 0.9800 186,700 +0.05(+5.38%)
Apr 11, 2008 0.8600 0.9300 0.8400 0.9300 160,500 +0.08(+9.41%)
Apr 10, 2008 0.8900 0.8900 0.8200 0.8500 335,550 -0.04(-4.49%)
Apr 09, 2008 0.9200 0.9200 0.8800 0.8900 45,000 -0.02(-2.20%)
Apr 08, 2008 0.9000 0.9300 0.9000 0.9100 121,420 +0.01(+1.11%)
Apr 07, 2008 0.9500 0.9600 0.8700 0.9000 162,550 -0.07(-7.22%)
Apr 04, 2008 0.9900 1.000 0.9700 0.9700 38,500 -0.02(-2.02%)
Apr 03, 2008 0.9800 1.000 0.9100 0.9900 67,830 +0.01(+1.02%)
Apr 02, 2008 1.000 1.000 0.9800 0.9800 111,100 -0.01(-1.01%)
Apr 01, 2008 1.020 1.050 0.9800 0.9900 220,350 -0.01(-1.00%)
Mar 31, 2008 0.9900 1.030 0.9600 1.000 518,400 +0.05(+5.26%)
Mar 28, 2008 0.8700 0.9500 0.8700 0.9500 381,145 +0.11(+13.10%)
Mar 27, 2008 0.8600 0.8700 0.8400 0.8400 47,250 -0.01(-1.18%)
Mar 26, 2008 0.8300 0.8800 0.8300 0.8500 110,950 +0.01(+1.19%)
Mar 25, 2008 0.8500 0.8600 0.8400 0.8400 93,400 -0.01(-1.18%)
Mar 24, 2008 0.8600 0.8700 0.8500 0.8500 28,000 -0.01(-1.16%)
Mar 21, 2008 0.8800 0.8800 0.8300 0.8600 31,000 +0.00(+0.00%)
Mar 20, 2008 0.8800 0.8800 0.8300 0.8600 31,000 +0.01(+1.18%)
Mar 19, 2008 0.8600 0.8800 0.8500 0.8500 136,500 +0.00(+0.00%)
Mar 18, 2008 0.8300 0.8800 0.8200 0.8500 176,729 +0.02(+2.41%)
Mar 17, 2008 0.8000 0.8500 0.8000 0.8300 180,622 +0.00(+0.00%)
Mar 14, 2008 0.8600 0.8800 0.8200 0.8300 281,400 -0.01(-1.19%)
Mar 13, 2008 0.8200 0.8500 0.8200 0.8400 215,500 +0.02(+2.44%)
Mar 12, 2008 0.8000 0.8300 0.8000 0.8200 171,799 +0.05(+6.49%)
Mar 11, 2008 0.8100 0.8100 0.7500 0.7700 140,500 -0.03(-3.75%)
Mar 10, 2008 0.8100 0.8100 0.7700 0.8000 149,400 +0.00(+0.00%)
Mar 07, 2008 0.8600 0.8600 0.7700 0.8000 151,232 -0.07(-8.05%)
Mar 06, 2008 0.7900 0.8800 0.7800 0.8700 1,465,472 +0.09(+11.54%)
Mar 05, 2008 0.7300 0.7800 0.7100 0.7800 170,900 +0.03(+4.00%)
Mar 04, 2008 0.7500 0.7800 0.7000 0.7500 175,800 +0.02(+2.74%)
Mar 03, 2008 0.7800 0.7800 0.7300 0.7300 283,670 -0.05(-6.41%)
Feb 29, 2008 0.7500 0.8000 0.7300 0.7800 336,858 +0.03(+4.00%)
Feb 28, 2008 0.7500 0.7500 0.7200 0.7500 277,000 +0.00(+0.00%)
Feb 27, 2008 0.7500 0.7500 0.7200 0.7500 222,700 +0.02(+2.74%)
Feb 26, 2008 0.7400 0.7500 0.7300 0.7300 65,700 -0.01(-1.35%)
Feb 25, 2008 0.7500 0.7500 0.7200 0.7400 98,500 -0.01(-1.33%)
Feb 22, 2008 0.7200 0.7500 0.7000 0.7500 873,000 +0.03(+4.17%)
Feb 21, 2008 0.7000 0.7200 0.7000 0.7200 288,000 +0.02(+2.86%)
Feb 20, 2008 0.7000 0.7200 0.6600 0.7000 613,150 +0.00(+0.00%)
Feb 19, 2008 0.6700 0.7000 0.6700 0.7000 252,500 +0.02(+2.94%)
Feb 18, 2008 0.6800 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Feb 15, 2008 0.6500 0.6800 0.6500 0.6800 148,625 +0.00(+0.00%)
Feb 14, 2008 0.6600 0.6900 0.6600 0.6800 234,400 +0.03(+4.62%)
Feb 13, 2008 0.6000 0.6800 0.6000 0.6500 307,050 +0.03(+4.84%)
Feb 12, 2008 0.6300 0.6300 0.6100 0.6200 223,700 -0.01(-1.59%)
Feb 11, 2008 0.6200 0.6400 0.6100 0.6300 481,500 +0.00(+0.00%)
Feb 08, 2008 0.6400 0.6800 0.6000 0.6300 422,500 -0.01(-1.56%)
Feb 07, 2008 0.6400 0.6400 0.6100 0.6400 116,500 +0.01(+1.59%)
Feb 06, 2008 0.6500 0.6500 0.6200 0.6300 39,620 -0.02(-3.08%)
Feb 05, 2008 0.6500 0.6500 0.6500 0.6500 7,924 +0.00(+0.00%)
Feb 04, 2008 0.6500 0.6800 0.6500 0.6500 67,500 -0.01(-1.52%)
Feb 01, 2008 0.6800 0.6800 0.6500 0.6600 80,200 -0.02(-2.94%)
Jan 31, 2008 0.6500 0.6800 0.6400 0.6800 73,000 +0.01(+1.49%)
Jan 30, 2008 0.6700 0.6800 0.6200 0.6700 133,500 +0.01(+1.52%)
Jan 29, 2008 0.7000 0.7000 0.6600 0.6600 196,700 -0.06(-8.33%)
Jan 28, 2008 0.7400 0.7400 0.6800 0.7200 381,200 -0.02(-2.70%)
Jan 25, 2008 0.6800 0.7500 0.6800 0.7400 546,400 +0.05(+7.25%)
Jan 24, 2008 0.6100 0.6900 0.6000 0.6900 161,900 +0.07(+11.29%)
Jan 23, 2008 0.6100 0.6400 0.5900 0.6200 81,000 +0.02(+3.33%)
Jan 22, 2008 0.6600 0.6700 0.5800 0.6000 84,400 -0.04(-6.25%)
Jan 21, 2008 0.6400 0.6400 0.5700 0.6400 171,700 -0.04(-5.88%)
Jan 18, 2008 0.6400 0.6800 0.6400 0.6800 38,550 +0.02(+3.03%)
Jan 17, 2008 0.6700 0.7000 0.6500 0.6600 90,500 -0.02(-2.94%)
Jan 16, 2008 0.7500 0.7500 0.6800 0.6800 153,000 -0.04(-5.56%)
Jan 15, 2008 0.7200 0.7200 0.6800 0.7200 132,500 +0.01(+1.41%)
Jan 14, 2008 0.6600 0.7400 0.6600 0.7100 199,800 +0.06(+9.23%)
Jan 11, 2008 0.6100 0.6800 0.6100 0.6500 288,633 +0.03(+4.84%)
Jan 10, 2008 0.5500 0.6200 0.5500 0.6200 292,500 +0.09(+16.98%)
Jan 09, 2008 0.5600 0.5600 0.5300 0.5300 28,000 -0.02(-3.64%)
Jan 08, 2008 0.5700 0.5700 0.5500 0.5500 53,200 -0.03(-5.17%)
Jan 07, 2008 0.5500 0.5900 0.5500 0.5800 98,437 +0.03(+5.45%)
Jan 04, 2008 0.5300 0.5500 0.5300 0.5500 48,500 +0.02(+3.77%)
Jan 03, 2008 0.5500 0.5500 0.5200 0.5300 45,500 -0.02(-3.64%)
Jan 02, 2008 0.5700 0.6000 0.5400 0.5500 118,000 +0.05(+10.00%)
Jan 01, 2008 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Dec 31, 2007 0.5000 0.5400 0.5000 0.5000 40,000 +0.00(+0.00%)
Dec 28, 2007 0.4900 0.5000 0.4900 0.5000 25,700 -0.02(-3.85%)
Dec 27, 2007 0.5000 0.5200 0.4600 0.5200 86,100 +0.00(+0.00%)
Dec 26, 2007 0.4950 0.5200 0.4950 0.5200 103,900 +0.00(+0.00%)
Dec 24, 2007 0.4950 0.5200 0.4950 0.5200 103,900 +0.01(+1.96%)
Dec 21, 2007 0.5000 0.5200 0.4950 0.5100 98,000 +0.01(+2.00%)
Dec 20, 2007 0.4900 0.5000 0.4800 0.5000 106,000 +0.00(+0.00%)
Dec 19, 2007 0.4800 0.5000 0.4800 0.5000 16,000 +0.00(+0.00%)
Dec 18, 2007 0.5000 0.5000 0.4950 0.5000 50,000 -0.02(-3.85%)
Dec 17, 2007 0.4950 0.5200 0.4800 0.5200 109,100 +0.02(+4.00%)
Dec 14, 2007 0.5300 0.5300 0.5000 0.5000 226,500 -0.03(-5.66%)
Dec 13, 2007 0.5200 0.5300 0.5000 0.5300 126,500 +0.01(+1.92%)
Dec 12, 2007 0.5000 0.5200 0.4650 0.5200 208,500 +0.04(+7.22%)
Dec 11, 2007 0.5300 0.5300 0.4800 0.4850 314,875 -0.05(-8.49%)
Dec 10, 2007 0.5500 0.5600 0.5100 0.5300 196,500 -0.02(-3.64%)
Dec 07, 2007 0.5400 0.5600 0.5400 0.5500 75,350 +0.01(+1.85%)
Dec 06, 2007 0.5700 0.5800 0.5400 0.5400 260,000 -0.03(-5.26%)
Dec 05, 2007 0.6000 0.6000 0.5700 0.5700 95,500 -0.01(-1.72%)
Dec 04, 2007 0.5800 0.6100 0.5700 0.5800 189,500 +0.00(+0.00%)
Dec 03, 2007 0.5600 0.6100 0.5400 0.5800 213,500 -0.02(-3.33%)
Nov 30, 2007 0.6400 0.6500 0.5300 0.6000 573,200 -0.04(-6.25%)
Nov 29, 2007 0.6200 0.6500 0.6100 0.6400 233,500 +0.00(+0.00%)
Nov 28, 2007 0.6600 0.6800 0.6000 0.6400 454,500 +0.00(+0.00%)
Nov 27, 2007 0.6400 0.7400 0.6100 0.6400 1,095,750 +0.06(+10.34%)
Nov 26, 2007 0.4850 0.6000 0.4850 0.5800 1,239,862 +0.11(+23.40%)
Nov 23, 2007 0.4600 0.4800 0.4500 0.4700 204,653 +0.03(+6.82%)
Nov 21, 2007 0.4400 0.4800 0.4400 0.4400 139,500 -0.01(-2.22%)
Nov 20, 2007 0.4800 0.4800 0.4500 0.4500 855,653 -0.01(-2.17%)
Nov 19, 2007 0.5000 0.5500 0.4600 0.4600 594,124 -0.05(-9.80%)
Nov 16, 2007 0.4500 0.5600 0.4100 0.5100 752,500 +0.08(+17.24%)
Nov 15, 2007 0.4100 0.4950 0.4100 0.4350 254,728 +0.03(+6.10%)
Nov 14, 2007 0.3600 0.4100 0.3200 0.4100 542,216 +0.05(+13.89%)
Nov 13, 2007 0.3950 0.4000 0.3600 0.3600 186,000 -0.03(-7.69%)
Nov 12, 2007 0.3700 0.4200 0.3600 0.3900 751,000 -0.01(-2.50%)
Nov 09, 2007 0.3400 0.4000 0.3300 0.4000 410,500 +0.08(+25.00%)
Nov 08, 2007 0.3300 0.3500 0.3100 0.3200 190,925 -0.02(-4.48%)
Nov 07, 2007 0.2700 0.3600 0.2600 0.3350 2,150,221 +0.07(+24.07%)
Nov 06, 2007 0.2450 0.2700 0.2450 0.2700 381,000 +0.04(+14.89%)
Nov 05, 2007 0.2400 0.2400 0.2350 0.2350 20,950 -0.01(-4.08%)
Nov 02, 2007 0.2450 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Nov 01, 2007 0.2450 0.2450 0.2450 0.2450 9,000 -0.01(-2.00%)
Oct 31, 2007 0.2500 0.2550 0.2500 0.2500 187,700 +0.00(+0.00%)
Oct 30, 2007 0.2500 0.2500 0.2450 0.2500 121,750 +0.01(+4.17%)
Oct 29, 2007 0.2400 0.2400 0.2300 0.2400 103,027 +0.00(+0.00%)
Oct 26, 2007 0.2400 0.2400 0.2400 0.2400 240,500 +0.00(+0.00%)
Oct 25, 2007 0.2450 0.2450 0.2400 0.2400 113,500 -0.02(-5.88%)
Oct 24, 2007 0.2500 0.2550 0.2500 0.2550 8,500 +0.01(+2.00%)
Oct 23, 2007 0.2450 0.2500 0.2450 0.2500 49,750 +0.00(+0.00%)
Oct 19, 2007 0.2550 0.2600 0.2500 0.2500 156,000 +0.00(+0.00%)
Oct 18, 2007 0.2400 0.2700 0.2350 0.2500 455,500 +0.01(+2.04%)
Oct 17, 2007 0.2300 0.2450 0.2250 0.2450 49,000 +0.02(+8.89%)
Oct 16, 2007 0.2300 0.2300 0.2250 0.2250 27,500 -0.01(-2.17%)
Oct 15, 2007 0.2250 0.2600 0.2250 0.2300 132,500 -0.02(-9.80%)
Oct 12, 2007 0.2300 0.2550 0.2150 0.2550 172,500 +0.01(+4.08%)
Oct 11, 2007 0.2450 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Oct 10, 2007 0.2450 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Oct 09, 2007 0.2450 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Oct 08, 2007 0.2450 0.2450 0.2450 0.2450 3,500 +0.00(+0.00%)
Oct 05, 2007 0.2450 0.2450 0.2450 0.2450 3,500 +0.00(+0.00%)
Oct 04, 2007 0.2450 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Oct 03, 2007 0.2300 0.2450 0.2300 0.2450 81,300 +0.01(+4.26%)
Oct 02, 2007 0.2350 0.2350 0.2350 0.2350 20,000 -0.02(-6.00%)
Oct 01, 2007 0.2500 0.2500 0.2500 0.2500 60,000 +0.00(+0.00%)
Sep 28, 2007 0.2400 0.2500 0.2400 0.2500 100,000 +0.02(+11.11%)
Sep 27, 2007 0.2250 0.2250 0.2250 0.2250 10,000 -0.01(-6.25%)
Sep 26, 2007 0.2250 0.2400 0.2250 0.2400 89,000 +0.02(+9.09%)
Sep 25, 2007 0.2250 0.2250 0.2200 0.2200 42,000 +0.00(+0.00%)
Sep 24, 2007 0.2250 0.2250 0.2200 0.2200 44,500 -0.01(-4.35%)
Sep 21, 2007 0.2250 0.2300 0.2250 0.2300 35,500 +0.02(+6.98%)
Sep 20, 2007 0.2150 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Sep 19, 2007 0.2200 0.2200 0.2150 0.2150 5,000 -0.01(-2.27%)
Sep 18, 2007 0.2200 0.2200 0.2200 0.2200 1,000 +0.00(+0.00%)
Sep 17, 2007 0.2200 0.2250 0.2200 0.2200 17,000 +0.01(+4.76%)
Sep 14, 2007 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Sep 13, 2007 0.2100 0.2100 0.1900 0.2100 999,200 +0.00(+0.00%)
Sep 12, 2007 0.2400 0.2400 0.2100 0.2100 30,000 +0.00(+0.00%)
Sep 11, 2007 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Sep 10, 2007 0.2100 0.2150 0.2100 0.2100 24,500 -0.03(-12.50%)
Sep 07, 2007 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Sep 06, 2007 0.2400 0.2400 0.2400 0.2400 2,500 +0.01(+4.35%)
Sep 05, 2007 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Sep 04, 2007 0.2300 0.2300 0.2300 0.2300 16,000 +0.02(+9.52%)
Aug 31, 2007 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Aug 30, 2007 0.2100 0.2100 0.2100 0.2100 20,000 -0.02(-10.64%)
Aug 29, 2007 0.2350 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Aug 28, 2007 0.2350 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Aug 27, 2007 0.2300 0.2350 0.2300 0.2350 42,500 +0.01(+6.82%)
Aug 24, 2007 0.2200 0.2200 0.2200 0.2200 6,500 +0.01(+4.76%)
Aug 23, 2007 0.2000 0.2100 0.2000 0.2100 57,000 +0.00(+0.00%)
Aug 22, 2007 0.2200 0.2200 0.2100 0.2100 15,000 -0.01(-4.55%)
Aug 21, 2007 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Aug 20, 2007 0.2200 0.2200 0.2200 0.2200 22,000 +0.01(+4.76%)
Aug 17, 2007 0.2100 0.2100 0.1900 0.2100 101,000 +0.00(+0.00%)
Aug 16, 2007 0.2100 0.2100 0.2100 0.2100 80,000 -0.03(-12.50%)
Aug 15, 2007 0.2400 0.2400 0.2400 0.2400 510,000 +0.02(+9.09%)
Aug 14, 2007 0.2300 0.2300 0.2200 0.2200 40,000 -0.01(-4.35%)
Aug 13, 2007 0.2300 0.2300 0.2300 0.2300 19,000 +0.00(+0.00%)
Aug 10, 2007 0.2350 0.2350 0.2300 0.2300 94,000 -0.00(-2.13%)
Aug 09, 2007 0.2250 0.2350 0.2250 0.2350 1,625 -0.01(-4.08%)
Aug 08, 2007 0.2450 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Aug 07, 2007 0.2600 0.2600 0.2450 0.2450 106,000 +0.00(+0.00%)
Aug 06, 2007 0.2450 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Aug 03, 2007 0.2450 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Aug 02, 2007 0.2450 0.2450 0.2450 0.2450 78,000 +0.00(+0.00%)
Aug 01, 2007 0.2450 0.2450 0.2450 0.2450 40,000 +0.01(+2.08%)
Jul 31, 2007 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jul 30, 2007 0.2450 0.2450 0.2400 0.2400 118,000 -0.01(-2.04%)
Jul 27, 2007 0.2450 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Jul 26, 2007 0.2450 0.2450 0.2450 0.2450 55,000 -0.01(-2.00%)
Jul 25, 2007 0.2500 0.2500 0.2500 0.2500 5,000 +0.00(+0.00%)
Jul 24, 2007 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 23, 2007 0.2500 0.2600 0.2500 0.2500 75,000 -0.01(-3.85%)
Jul 20, 2007 0.2600 0.2600 0.2600 0.2600 173,000 +0.01(+1.96%)
Jul 19, 2007 0.2550 0.2600 0.2550 0.2550 123,625 +0.01(+4.08%)
Jul 18, 2007 0.2450 0.2450 0.2450 0.2450 57,500 -0.01(-2.00%)
Jul 17, 2007 0.2500 0.2500 0.2500 0.2500 20,000 +0.00(+0.00%)
Jul 16, 2007 0.2500 0.2500 0.2450 0.2500 34,500 +0.01(+4.17%)
Jul 13, 2007 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jul 12, 2007 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jul 11, 2007 0.2500 0.2500 0.2400 0.2400 100,000 -0.01(-4.00%)
Jul 10, 2007 0.2500 0.2600 0.2500 0.2500 33,700 +0.00(+0.00%)
Jul 09, 2007 0.2500 0.2500 0.2500 0.2500 31,000 -0.01(-3.85%)
Jul 06, 2007 0.2700 0.2700 0.2500 0.2600 180,000 +0.02(+6.12%)
Jul 05, 2007 0.2450 0.2450 0.2450 0.2450 1,000 +0.00(+0.00%)
Jul 03, 2007 0.2500 0.2500 0.2450 0.2450 56,000 -0.01(-2.00%)
Jul 02, 2007 0.2500 0.2500 0.2500 0.2500 17,000 +0.00(+0.00%)
Jun 29, 2007 0.2500 0.2500 0.2500 0.2500 17,000 +0.01(+4.17%)
Jun 28, 2007 0.2700 0.2700 0.2400 0.2400 217,000 -0.02(-7.69%)
Jun 27, 2007 0.2600 0.2600 0.2600 0.2600 1,000 +0.00(+0.00%)
Jun 26, 2007 0.2600 0.2600 0.2600 0.2600 8,500 +0.01(+4.00%)
Jun 25, 2007 0.2500 0.2500 0.2500 0.2500 2,000 -0.01(-1.96%)
Jun 22, 2007 0.2550 0.2550 0.2550 0.2550 3,000 -0.01(-3.77%)
Jun 21, 2007 0.2500 0.2650 0.2500 0.2650 33,000 +0.01(+3.92%)
Jun 20, 2007 0.2550 0.2550 0.2550 0.2550 20,000 +0.00(+0.00%)
Jun 19, 2007 0.2600 0.2650 0.2550 0.2550 118,500 -0.01(-3.77%)
Jun 18, 2007 0.2650 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Jun 15, 2007 0.2500 0.2650 0.2500 0.2650 6,500 +0.02(+6.00%)
Jun 14, 2007 0.2650 0.2650 0.2500 0.2500 117,000 -0.02(-5.66%)
Jun 13, 2007 0.2600 0.2650 0.2600 0.2650 125,500 +0.02(+6.00%)
Jun 12, 2007 0.2600 0.2650 0.2500 0.2500 204,000 -0.01(-1.96%)
Jun 11, 2007 0.2550 0.2550 0.2550 0.2550 50,000 -0.01(-1.92%)
Jun 08, 2007 0.2700 0.2700 0.2600 0.2600 10,500 +0.00(+0.00%)
Jun 07, 2007 0.2600 0.2600 0.2600 0.2600 61,750 -0.02(-7.14%)
Jun 06, 2007 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jun 05, 2007 0.2650 0.2800 0.2650 0.2800 143,500 +0.02(+7.69%)
Jun 04, 2007 0.2650 0.2650 0.2600 0.2600 12,000 -0.02(-7.14%)
Jun 01, 2007 0.2600 0.2800 0.2600 0.2800 1,089,500 +0.01(+3.70%)
May 31, 2007 0.2850 0.2900 0.2700 0.2700 28,500 -0.01(-1.82%)
May 30, 2007 0.2750 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
May 29, 2007 0.2850 0.2900 0.2750 0.2750 26,484 -0.01(-1.79%)
May 25, 2007 0.2800 0.2800 0.2800 0.2800 5,000 +0.00(+0.00%)
May 24, 2007 0.2800 0.2850 0.2800 0.2800 18,000 -0.01(-3.45%)
May 23, 2007 0.2850 0.2900 0.2850 0.2900 6,000 +0.01(+3.57%)
May 22, 2007 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
May 21, 2007 0.2900 0.2900 0.2750 0.2800 176,750 +0.00(+0.00%)
May 18, 2007 0.2900 0.2900 0.2750 0.2800 176,750 -0.01(-3.45%)
May 17, 2007 0.3000 0.3000 0.2900 0.2900 7,250 +0.00(+0.00%)
May 16, 2007 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
May 15, 2007 0.2900 0.2900 0.2900 0.2900 1,500 -0.01(-3.33%)
May 14, 2007 0.3000 0.3000 0.3000 0.3000 10,000 -0.01(-1.64%)
May 11, 2007 0.3150 0.3200 0.2800 0.3050 559,591 +0.01(+1.67%)
May 10, 2007 0.3000 0.3300 0.3000 0.3000 362,400 -0.01(-1.64%)
May 09, 2007 0.3050 0.3050 0.3050 0.3050 30,000 +0.02(+5.17%)
May 08, 2007 0.3000 0.3000 0.2900 0.2900 108,000 -0.01(-1.69%)
May 07, 2007 0.3050 0.3050 0.2950 0.2950 58,000 -0.01(-3.28%)
May 04, 2007 0.3000 0.3300 0.3000 0.3050 641,000 +0.01(+1.67%)
May 03, 2007 0.3000 0.3000 0.2800 0.3000 348,250 +0.00(+0.00%)
May 02, 2007 0.2900 0.3000 0.2800 0.3000 650,000 +0.01(+1.69%)
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.