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

Patrick Inds Inc (NQ: PATK )

111.39 -1.10 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 29, 2011 0.9738 0.9738 0.9535 0.9657 14,326 -0.01(-0.83%)
Apr 28, 2011 0.9738 0.9738 0.9738 0.9738 1,261 +0.00(+0.00%)
Apr 27, 2011 0.9738 0.9779 0.9738 0.9738 14,047 -0.01(-1.23%)
Apr 26, 2011 1.067 1.067 0.9860 0.9860 3,176 -0.08(-7.60%)
Apr 25, 2011 1.067 1.067 1.067 1.067 776 +0.02(+1.54%)
Apr 21, 2011 1.031 1.051 0.9754 1.051 739 +0.04(+4.02%)
Apr 20, 2011 1.010 1.071 1.010 1.010 2,341 +0.02(+1.63%)
Apr 19, 2011 0.9819 0.9941 0.9819 0.9941 1,725 +0.02(+1.66%)
Apr 18, 2011 1.043 1.043 0.9779 0.9779 22,195 -0.14(-12.36%)
Apr 15, 2011 1.097 1.116 1.097 1.116 1,584 -0.02(-1.79%)
Apr 13, 2011 1.136 1.136 1.136 1.136 0 +0.00(+0.00%)
Apr 12, 2011 1.132 1.136 1.124 1.136 9,941 +0.03(+2.56%)
Apr 11, 2011 1.059 1.128 1.059 1.108 2,543 +0.03(+3.02%)
Apr 08, 2011 1.112 1.120 1.055 1.075 14,787 -0.04(-3.64%)
Apr 07, 2011 1.096 1.130 1.096 1.116 3,302 +0.00(+0.00%)
Apr 06, 2011 1.120 1.120 1.100 1.116 3,265 -0.02(-1.79%)
Apr 05, 2011 1.071 1.165 1.071 1.136 8,625 +0.06(+5.66%)
Apr 04, 2011 1.063 1.136 1.063 1.075 22,676 +0.02(+1.86%)
Apr 01, 2011 1.128 1.128 1.055 1.056 37,853 -0.05(-4.63%)
Mar 31, 2011 1.014 1.173 1.014 1.107 75,794 +0.09(+8.69%)
Mar 30, 2011 1.018 1.018 0.9738 1.018 14,738 +0.04(+4.58%)
Mar 29, 2011 0.9779 0.9779 0.9373 0.9738 7,438 +0.00(+0.00%)
Mar 28, 2011 1.014 1.014 0.9738 0.9738 7,196 -0.04(-4.00%)
Mar 25, 2011 1.031 1.035 1.014 1.014 8,263 +0.00(+0.47%)
Mar 24, 2011 0.9698 1.028 0.9698 1.010 68,622 +0.04(+4.12%)
Mar 23, 2011 0.9332 0.9698 0.9332 0.9697 41,971 +0.03(+3.46%)
Mar 22, 2011 0.9292 0.9495 0.9251 0.9373 7,640 +0.01(+1.32%)
Mar 18, 2011 0.9251 0.9251 0.9251 0.9251 0 +0.04(+4.11%)
Mar 17, 2011 0.8602 0.8886 0.8561 0.8886 36,968 +0.03(+3.79%)
Mar 16, 2011 0.8927 0.8927 0.8561 0.8561 17,047 -0.04(-4.09%)
Mar 15, 2011 0.7993 0.8927 0.7993 0.8927 40,430 +0.06(+7.32%)
Mar 14, 2011 0.9292 0.9657 0.8196 0.8318 82,387 -0.10(-10.48%)
Mar 11, 2011 0.9129 0.9616 0.9129 0.9292 29,224 -0.01(-1.29%)
Mar 10, 2011 0.9211 0.9616 0.8927 0.9413 7,393 +0.03(+3.57%)
Mar 09, 2011 0.9008 0.9332 0.9008 0.9089 10,580 +0.02(+1.82%)
Mar 08, 2011 0.9129 0.9129 0.8440 0.8927 10,967 -0.01(-1.12%)
Mar 07, 2011 0.8967 0.9373 0.8440 0.9028 38,888 +0.01(+1.59%)
Mar 04, 2011 0.8845 1.014 0.8764 0.8886 42,912 +0.03(+3.55%)
Mar 03, 2011 0.8359 0.8582 0.8156 0.8582 3,970 +0.03(+3.17%)
Mar 02, 2011 0.8277 0.8318 0.8034 0.8318 7,886 +0.01(+0.99%)
Mar 01, 2011 0.8318 0.8318 0.7912 0.8237 17,005 -0.02(-2.40%)
Feb 28, 2011 0.8359 0.8521 0.8359 0.8440 5,668 +0.00(+0.00%)
Feb 25, 2011 0.8440 0.8591 0.8277 0.8440 2,558 +0.01(+1.46%)
Feb 24, 2011 0.8318 0.8359 0.8318 0.8318 30,572 +0.00(+0.00%)
Feb 23, 2011 0.8318 0.8318 0.8318 0.8318 5,175 -0.00(-0.49%)
Feb 22, 2011 0.8399 0.8399 0.7912 0.8359 73,899 -0.01(-1.44%)
Feb 17, 2011 0.8399 0.8480 0.8480 0.8480 6,654 +0.01(+1.46%)
Feb 16, 2011 0.9048 0.9089 0.8359 0.8359 4,929 -0.00(-0.48%)
Feb 15, 2011 0.8602 0.9292 0.8359 0.8399 26,905 -0.01(-1.43%)
Feb 14, 2011 0.8440 0.8683 0.8440 0.8521 15,686 +0.01(+0.96%)
Feb 11, 2011 0.8440 0.8588 0.8399 0.8440 5,409 +0.00(+0.00%)
Feb 10, 2011 0.8602 0.8602 0.8399 0.8440 7,714 -0.04(-4.98%)
Feb 09, 2011 0.8359 0.9129 0.8359 0.8882 8,988 +0.05(+6.26%)
Feb 08, 2011 0.8732 0.8732 0.8359 0.8359 11,196 -0.06(-7.21%)
Feb 07, 2011 0.9251 0.9494 0.8602 0.9008 19,792 -0.02(-2.63%)
Feb 04, 2011 0.9211 0.9251 0.9211 0.9251 3,351 -0.00(-0.00%)
Feb 03, 2011 0.9251 0.9292 0.9251 0.9251 3,785 +0.00(+0.00%)
Feb 02, 2011 0.8845 0.9292 0.8606 0.9251 8,783 +0.05(+6.05%)
Feb 01, 2011 0.9008 0.9008 0.8318 0.8724 29,490 +0.00(+0.00%)
Jan 31, 2011 0.8318 0.8927 0.8318 0.8724 31,386 +0.04(+4.88%)
Jan 28, 2011 0.8318 0.8521 0.8277 0.8318 95,634 +0.00(+0.49%)
Jan 27, 2011 0.7831 0.8277 0.7790 0.8277 19,563 +0.02(+2.00%)
Jan 26, 2011 0.7628 0.8115 0.7628 0.8115 7,092 +0.00(+0.50%)
Jan 25, 2011 0.7953 0.8075 0.7588 0.8075 11,548 -0.02(-1.97%)
Jan 24, 2011 0.7912 0.8316 0.7588 0.8237 25,584 +0.03(+4.10%)
Jan 21, 2011 0.7588 0.7953 0.7588 0.7912 6,161 +0.03(+4.28%)
Jan 20, 2011 0.8034 0.8034 0.7547 0.7588 13,636 -0.06(-7.88%)
Jan 19, 2011 0.8075 0.8237 0.7912 0.8237 34,257 -0.00(-0.45%)
Jan 18, 2011 0.8237 0.8277 0.8075 0.8274 15,775 +0.01(+0.95%)
Jan 14, 2011 0.8034 0.8277 0.8034 0.8196 5,666 +0.02(+2.50%)
Jan 13, 2011 0.8318 0.8440 0.7997 0.7997 9,932 -0.03(-3.39%)
Jan 12, 2011 0.8075 0.8318 0.7912 0.8277 61,419 +0.02(+3.03%)
Jan 11, 2011 0.7669 0.8034 0.7669 0.8034 8,293 +0.00(+0.51%)
Jan 10, 2011 0.8156 0.8156 0.7710 0.7993 11,962 -0.00(-0.50%)
Jan 07, 2011 0.8075 0.8277 0.7953 0.8034 3,460 +0.04(+5.32%)
Jan 06, 2011 0.8115 0.8318 0.7628 0.7628 3,450 -0.02(-3.09%)
Jan 05, 2011 0.8075 0.8075 0.7872 0.7872 739 -0.02(-3.00%)
Jan 04, 2011 0.8359 0.8359 0.8115 0.8115 3,696 -0.02(-2.44%)
Jan 03, 2011 0.8156 0.8480 0.7912 0.8318 44,795 +0.06(+8.18%)
Dec 31, 2010 0.7506 0.7912 0.7385 0.7689 43,080 +0.02(+2.99%)
Dec 30, 2010 0.7304 0.7466 0.7222 0.7466 25,384 +0.00(+0.55%)
Dec 29, 2010 0.7304 0.7506 0.7304 0.7425 12,500 +0.01(+1.67%)
Dec 28, 2010 0.7506 0.7547 0.7304 0.7304 7,472 +0.00(+0.00%)
Dec 27, 2010 0.7344 0.7506 0.7304 0.7304 19,807 -0.01(-0.93%)
Dec 23, 2010 0.7141 0.7412 0.7141 0.7372 6,087 -0.01(-1.63%)
Dec 22, 2010 0.7425 0.7494 0.6979 0.7494 20,258 -0.00(-0.16%)
Dec 21, 2010 0.7385 0.7506 0.7101 0.7506 74,185 +0.03(+4.51%)
Dec 20, 2010 0.7141 0.7628 0.7141 0.7182 17,158 +0.02(+3.27%)
Dec 17, 2010 0.6857 0.7222 0.6857 0.6955 24,472 +0.01(+0.82%)
Dec 16, 2010 0.6776 0.7216 0.6776 0.6898 78,771 -0.02(-3.13%)
Dec 15, 2010 0.7709 0.7709 0.7121 0.7121 24,988 -0.06(-8.12%)
Dec 14, 2010 0.7750 0.7750 0.7750 0.7750 246 +0.00(+0.53%)
Dec 13, 2010 0.7709 0.7912 0.7709 0.7709 28,712 -0.04(-4.52%)
Dec 10, 2010 0.7953 0.8115 0.7953 0.8074 6,900 +0.01(+1.53%)
Dec 09, 2010 0.7790 0.7958 0.7790 0.7953 1,281 -0.03(-3.92%)
Dec 08, 2010 0.8480 0.8480 0.7750 0.8277 15,566 +0.06(+7.37%)
Dec 07, 2010 0.8156 0.8156 0.7669 0.7709 8,916 -0.04(-5.00%)
Dec 06, 2010 0.7831 0.8237 0.7547 0.8115 53,042 +0.04(+5.26%)
Dec 03, 2010 0.7182 0.7831 0.7182 0.7709 18,846 +0.05(+7.34%)
Dec 02, 2010 0.7182 0.7547 0.7182 0.7182 36,845 -0.00(-0.56%)
Dec 01, 2010 0.7101 0.7263 0.7101 0.7222 7,075 +0.00(+0.56%)
Nov 30, 2010 0.7222 0.7222 0.6938 0.7182 10,794 -0.03(-3.56%)
Nov 29, 2010 0.7101 0.7544 0.7020 0.7447 11,657 +0.02(+3.11%)
Nov 26, 2010 0.6938 0.7222 0.6938 0.7222 6,816 +0.03(+4.09%)
Nov 24, 2010 0.7222 0.6938 0.6938 0.6938 78,550 -0.03(-4.47%)
Nov 23, 2010 0.7304 0.7344 0.7263 0.7263 10,641 -0.01(-1.10%)
Nov 22, 2010 0.7628 0.7628 0.7304 0.7344 26,720 -0.03(-3.72%)
Nov 19, 2010 0.7669 0.7709 0.7628 0.7628 6,654 +0.00(+0.00%)
Nov 18, 2010 0.7425 0.7831 0.7425 0.7628 6,195 +0.02(+2.17%)
Nov 17, 2010 0.7426 0.7466 0.7425 0.7466 2,230 -0.02(-2.65%)
Nov 16, 2010 0.7425 0.7669 0.7425 0.7669 11,447 +0.00(+0.54%)
Nov 15, 2010 0.7668 0.7669 0.7628 0.7628 5,471 +0.02(+2.73%)
Nov 12, 2010 0.7425 0.7425 0.7344 0.7425 8,044 -0.00(-0.54%)
Nov 11, 2010 0.7872 0.7872 0.7344 0.7466 13,678 -0.04(-5.15%)
Nov 10, 2010 0.7304 0.7872 0.7304 0.7872 42,360 +0.05(+7.18%)
Nov 09, 2010 0.7385 0.7628 0.7304 0.7344 9,611 -0.02(-2.16%)
Nov 08, 2010 0.7425 0.7506 0.7263 0.7506 55,770 -0.01(-1.07%)
Nov 05, 2010 0.7425 0.7912 0.7304 0.7588 103,488 +0.02(+2.19%)
Nov 04, 2010 0.7790 0.7912 0.7385 0.7425 77,655 -0.02(-2.14%)
Nov 03, 2010 0.7385 0.7790 0.7385 0.7588 26,863 +0.02(+2.75%)
Nov 02, 2010 0.7669 0.7669 0.7385 0.7385 33,239 -0.03(-4.21%)
Nov 01, 2010 0.7993 0.7993 0.7709 0.7709 9,212 -0.03(-4.04%)
Oct 29, 2010 0.8155 0.8155 0.7344 0.8034 129,613 -0.01(-1.49%)
Oct 28, 2010 0.8359 0.9231 0.7506 0.8156 111,693 -0.02(-2.90%)
Oct 27, 2010 0.8764 0.8764 0.8399 0.8399 73,648 -0.05(-5.48%)
Oct 25, 2010 0.9413 0.9413 0.8886 0.8886 985 -0.04(-3.95%)
Oct 22, 2010 0.8845 0.9251 0.8716 0.9251 11,514 +0.09(+10.14%)
Oct 21, 2010 0.8764 0.8764 0.8400 0.8400 7,344 -0.03(-3.72%)
Oct 20, 2010 0.8886 0.8886 0.8724 0.8724 6,075 +0.00(+0.00%)
Oct 19, 2010 0.8318 0.8724 0.8318 0.8724 6,407 -0.01(-0.92%)
Oct 18, 2010 0.8845 0.8926 0.8521 0.8805 25,877 +0.03(+3.83%)
Oct 15, 2010 0.8521 0.8643 0.8440 0.8480 21,108 -0.00(-0.48%)
Oct 14, 2010 0.8480 0.8602 0.8115 0.8521 34,639 +0.00(+0.00%)
Oct 13, 2010 0.8795 0.8845 0.8196 0.8521 18,853 -0.01(-1.41%)
Oct 12, 2010 0.8602 0.8643 0.8318 0.8643 14,060 +0.00(+0.48%)
Oct 11, 2010 0.8521 0.8602 0.8480 0.8602 3,696 -0.03(-3.64%)
Oct 08, 2010 0.8521 0.8927 0.8449 0.8927 15,447 +0.04(+4.76%)
Oct 07, 2010 0.8318 0.8724 0.7912 0.8521 26,671 -0.02(-1.87%)
Oct 05, 2010 0.8561 0.8683 0.8683 0.8683 4,929 +0.04(+4.65%)
Oct 04, 2010 0.8196 0.8298 0.8156 0.8298 2,464 -0.05(-6.19%)
Oct 01, 2010 0.8845 0.8845 0.8764 0.8845 3,568 +0.02(+2.35%)
Sep 30, 2010 0.8724 0.8724 0.8643 0.8643 42,072 -0.01(-0.93%)
Sep 29, 2010 0.8440 0.8886 0.8440 0.8724 18,171 +0.02(+2.21%)
Sep 28, 2010 0.8643 0.8643 0.8156 0.8535 10,158 -0.02(-2.16%)
Sep 27, 2010 0.8480 0.8927 0.8440 0.8724 20,768 +0.04(+4.88%)
Sep 24, 2010 0.8967 0.9332 0.7385 0.8318 129,536 -0.05(-5.53%)
Sep 23, 2010 0.8805 0.8935 0.8521 0.8805 7,822 -0.02(-1.81%)
Sep 22, 2010 0.9413 1.014 0.8967 0.8967 5,939 -0.04(-4.74%)
Sep 21, 2010 0.9900 0.9900 0.9413 0.9413 14,873 -0.05(-4.92%)
Sep 20, 2010 0.9819 0.9941 0.9454 0.9900 23,464 +0.04(+4.72%)
Sep 17, 2010 0.9292 0.9454 0.8764 0.9454 34,870 +0.03(+3.56%)
Sep 15, 2010 0.8967 0.9413 0.8764 0.9129 6,624 +0.01(+1.35%)
Sep 14, 2010 0.9819 0.9819 0.8521 0.9008 18,599 -0.09(-9.38%)
Sep 13, 2010 0.8075 0.9941 0.7953 0.9941 54,316 +0.14(+16.11%)
Sep 10, 2010 0.8561 0.8602 0.8521 0.8561 7,494 +0.02(+2.93%)
Sep 09, 2010 0.8318 0.8318 0.8318 0.8318 246 +0.02(+3.02%)
Sep 08, 2010 0.8034 0.8744 0.8034 0.8075 52,199 +0.00(+0.51%)
Sep 07, 2010 0.8521 0.8521 0.8034 0.8034 41,145 -0.03(-3.41%)
Sep 03, 2010 0.8643 0.8643 0.8318 0.8318 33,493 -0.04(-4.43%)
Sep 02, 2010 0.8602 0.8724 0.8480 0.8703 3,696 +0.00(+0.23%)
Sep 01, 2010 0.8724 0.8724 0.8399 0.8683 6,484 +0.02(+1.90%)
Aug 31, 2010 0.8724 0.8724 0.8102 0.8521 5,392 +0.05(+6.06%)
Aug 30, 2010 0.8521 0.8521 0.8034 0.8034 15,238 -0.05(-5.71%)
Aug 25, 2010 0.8845 0.8521 0.8521 0.8521 37,461 +0.04(+5.00%)
Aug 24, 2010 0.8237 0.8419 0.8034 0.8115 53,751 -0.04(-4.76%)
Aug 23, 2010 0.9089 0.9292 0.8521 0.8521 29,071 -0.02(-2.07%)
Aug 20, 2010 0.8724 0.9048 0.7831 0.8701 45,310 +0.05(+6.16%)
Aug 19, 2010 0.9251 0.9251 0.8196 0.8196 40,670 -0.14(-14.41%)
Aug 18, 2010 1.031 1.031 0.9576 0.9576 9,118 +0.11(+13.46%)
Aug 17, 2010 0.8724 0.8724 0.8212 0.8440 4,288 -0.01(-1.42%)
Aug 16, 2010 0.8480 0.8562 0.8480 0.8561 4,189 -0.00(-0.47%)
Aug 13, 2010 0.8561 0.8927 0.8561 0.8602 30,326 -0.03(-3.64%)
Aug 12, 2010 0.8805 0.9393 0.8724 0.8927 7,147 +0.02(+2.33%)
Aug 11, 2010 0.9089 0.9211 0.8724 0.8724 44,509 -0.10(-10.04%)
Aug 10, 2010 1.035 1.035 0.9535 0.9698 13,185 -0.07(-7.00%)
Aug 09, 2010 1.047 1.077 1.043 1.043 2,760 -0.04(-3.38%)
Aug 06, 2010 1.120 1.120 1.039 1.079 7,962 +0.04(+3.36%)
Aug 05, 2010 1.096 1.120 1.043 1.044 5,175 +0.01(+0.53%)
Aug 04, 2010 1.075 1.075 1.039 1.039 22,178 -0.06(-5.53%)
Aug 03, 2010 1.112 1.148 1.086 1.100 44,837 +0.02(+1.88%)
Aug 02, 2010 0.9941 1.217 0.9900 1.079 343,799 +0.27(+33.00%)
Jul 30, 2010 0.8521 0.8521 0.7344 0.8115 6,186 +0.02(+3.09%)
Jul 29, 2010 0.7547 0.7872 0.7506 0.7872 23,139 +0.00(+0.00%)
Jul 28, 2010 0.7872 0.7872 0.7872 0.7872 492 -0.02(-2.02%)
Jul 27, 2010 0.8074 0.8074 0.8034 0.8034 492 +0.05(+7.03%)
Jul 26, 2010 0.7506 0.7506 0.7506 0.7506 1,232 +0.00(+0.27%)
Jul 23, 2010 0.7486 0.7486 0.7486 0.7486 246 -0.02(-2.38%)
Jul 22, 2010 0.7304 0.7669 0.7304 0.7669 3,967 +0.00(+0.53%)
Jul 21, 2010 0.7547 0.8440 0.7547 0.7628 8,731 +0.01(+1.08%)
Jul 20, 2010 0.7547 0.7547 0.7547 0.7547 554 -0.02(-2.11%)
Jul 19, 2010 0.7709 0.7709 0.7709 0.7709 3,036 +0.02(+2.70%)
Jul 16, 2010 0.7709 0.7709 0.7385 0.7506 13,131 -0.02(-2.53%)
Jul 15, 2010 0.8115 0.8115 0.7506 0.7701 12,963 -0.04(-4.62%)
Jul 14, 2010 0.7970 0.8115 0.7669 0.8075 24,362 +0.04(+5.85%)
Jul 13, 2010 0.7709 0.7790 0.7506 0.7628 5,150 -0.03(-3.59%)
Jul 12, 2010 0.8115 0.8156 0.7709 0.7912 4,554 +0.02(+2.63%)
Jul 08, 2010 0.7790 0.7709 0.7709 0.7709 5,914 +0.00(+0.53%)
Jul 07, 2010 0.7872 0.7912 0.7385 0.7669 38,151 +0.02(+2.16%)
Jul 06, 2010 0.7831 0.7831 0.7506 0.7506 33,517 -0.04(-5.13%)
Jul 02, 2010 0.7913 0.7993 0.7912 0.7912 14,880 -0.01(-1.44%)
Jul 01, 2010 0.7506 0.8115 0.7506 0.8028 34,910 +0.05(+6.95%)
Jun 30, 2010 0.8115 0.8115 0.7335 0.7506 72,285 -0.06(-7.50%)
Jun 29, 2010 0.8927 0.8927 0.8034 0.8115 27,708 -0.13(-13.79%)
Jun 25, 2010 0.9629 1.010 0.9373 0.9413 12,322 -0.07(-6.83%)
Jun 24, 2010 0.9332 1.010 0.9332 1.010 1,917 -0.00(-0.40%)
Jun 23, 2010 0.9373 1.014 0.9332 1.014 6,587 -0.01(-0.79%)
Jun 22, 2010 1.014 1.031 0.9170 1.022 11,122 -0.01(-1.18%)
Jun 21, 2010 0.9535 1.047 0.9048 1.035 13,500 +0.02(+2.00%)
Jun 18, 2010 0.9860 1.014 0.9332 1.014 10,075 +0.00(+0.00%)
Jun 17, 2010 1.051 1.051 0.9332 1.014 42,343 +0.10(+11.11%)
Jun 16, 2010 0.9495 0.9495 0.8927 0.9129 24,164 -0.02(-2.17%)
Jun 15, 2010 0.9698 0.9900 0.8927 0.9332 37,222 -0.02(-2.55%)
Jun 14, 2010 0.9332 0.9576 0.9332 0.9576 20,485 +0.01(+1.29%)
Jun 11, 2010 1.010 1.010 0.8983 0.9454 29,461 -0.03(-2.91%)
Jun 10, 2010 1.014 1.018 0.9495 0.9738 12,460 -0.04(-4.00%)
Jun 09, 2010 1.014 1.014 1.014 1.014 2,711 +0.03(+3.31%)
Jun 08, 2010 1.031 1.031 0.9819 0.9819 27,674 -0.11(-10.04%)
Jun 07, 2010 1.160 1.217 1.018 1.091 19,546 +0.02(+1.51%)
Jun 04, 2010 1.160 1.160 1.075 1.075 6,222 -0.09(-7.34%)
Jun 03, 2010 1.165 1.165 1.075 1.160 13,264 +0.03(+2.88%)
Jun 02, 2010 1.156 1.156 1.087 1.128 12,421 -0.03(-2.46%)
Jun 01, 2010 1.177 1.242 1.047 1.156 49,005 +0.14(+14.00%)
May 28, 2010 0.9982 1.014 0.9982 1.014 2,711 +0.00(+0.00%)
May 27, 2010 1.027 1.104 1.014 1.014 3,696 -0.01(-1.19%)
May 26, 2010 1.059 1.079 1.022 1.027 10,609 -0.00(-0.39%)
May 25, 2010 1.040 1.108 0.9738 1.031 16,369 -0.08(-6.79%)
May 24, 2010 1.091 1.120 1.063 1.106 29,685 +0.07(+6.86%)
May 21, 2010 1.169 1.177 1.035 1.035 41,769 -0.08(-7.27%)
May 20, 2010 1.217 1.217 1.116 1.116 9,303 -0.12(-9.54%)
May 19, 2010 1.282 1.282 1.148 1.233 18,937 -0.02(-1.94%)
May 18, 2010 1.221 1.258 1.221 1.258 8,256 +0.00(+0.00%)
May 17, 2010 1.209 1.290 1.209 1.258 9,530 +0.08(+6.86%)
May 14, 2010 1.215 1.262 1.177 1.177 13,365 -0.06(-4.89%)
May 13, 2010 1.238 1.240 1.217 1.238 82,350 +0.02(+1.67%)
May 12, 2010 1.136 1.355 1.136 1.217 62,333 +0.05(+4.53%)
May 11, 2010 1.173 1.211 1.165 1.165 11,218 +0.01(+1.06%)
May 10, 2010 1.177 1.254 1.075 1.152 20,559 -0.03(-2.41%)
May 07, 2010 1.205 1.213 1.136 1.181 9,293 -0.07(-5.83%)
May 06, 2010 1.152 1.254 1.152 1.254 29,084 +0.05(+4.39%)
May 05, 2010 1.225 1.225 1.156 1.201 2,770 -0.00(-0.34%)
May 04, 2010 1.189 1.229 1.156 1.205 27,637 -0.03(-2.30%)
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.