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

Isign Media Solutions Inc (TSV: ISD )

0.0100 UNCHANGED
Last Price Updated: 12:45 PM EDT, Aug 28, 2023 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 (%)
Mar 28, 2013 0.2400 0.2400 0.2400 0 +0.01(+2.13%)
Mar 27, 2013 0.2350 0.2350 0.2300 0.2350 88,280 +0.00(+2.17%)
Mar 26, 2013 0.2250 0.2300 0.2250 0.2300 147,020 +0.01(+2.22%)
Mar 25, 2013 0.2400 0.2400 0.2250 0.2250 123,800 +0.00(+0.00%)
Mar 22, 2013 0.2300 0.2500 0.2250 0.2250 464,680 -0.01(-2.17%)
Mar 21, 2013 0.2400 0.2400 0.2300 0.2300 131,000 -0.01(-6.12%)
Mar 20, 2013 0.2400 0.2450 0.2400 0.2450 50,000 +0.01(+2.08%)
Mar 19, 2013 0.2450 0.2450 0.2400 0.2400 46,233 +0.00(+0.00%)
Mar 18, 2013 0.2400 0.2400 0.2300 0.2400 219,000 -0.01(-4.00%)
Mar 15, 2013 0.2400 0.2500 0.2400 0.2500 21,500 +0.02(+6.38%)
Mar 14, 2013 0.2300 0.2350 0.2300 0.2350 9,000 -0.01(-2.08%)
Mar 13, 2013 0.2150 0.2500 0.2150 0.2400 321,500 +0.01(+4.35%)
Mar 12, 2013 0.2500 0.2500 0.2150 0.2300 409,558 -0.01(-6.12%)
Mar 11, 2013 0.2550 0.2600 0.2450 0.2450 76,250 -0.01(-3.92%)
Mar 08, 2013 0.2550 0.2550 0.2300 0.2550 63,800 -0.01(-1.92%)
Mar 07, 2013 0.2700 0.2750 0.2600 0.2600 149,800 -0.01(-3.70%)
Mar 06, 2013 0.2650 0.2700 0.2600 0.2700 135,679 +0.00(+0.00%)
Mar 05, 2013 0.2700 0.2900 0.2700 0.2700 174,366 -0.01(-1.82%)
Mar 04, 2013 0.2700 0.2750 0.2650 0.2750 34,919 +0.00(+0.00%)
Mar 01, 2013 0.2650 0.2750 0.2600 0.2750 71,700 +0.01(+1.85%)
Feb 28, 2013 0.2700 0.2800 0.2700 0.2700 152,000 -0.01(-3.57%)
Feb 27, 2013 0.2800 0.2800 0.2750 0.2800 72,400 -0.00(-1.75%)
Feb 26, 2013 0.2800 0.2850 0.2750 0.2850 109,700 -0.02(-5.00%)
Feb 22, 2013 0.2950 0.3000 0.2950 0.3000 20,000 +0.00(+0.00%)
Feb 21, 2013 0.3000 0.3000 0.2900 0.3000 132,108 +0.01(+3.45%)
Feb 20, 2013 0.2950 0.3100 0.2800 0.2900 227,300 +0.00(+0.00%)
Feb 19, 2013 0.2900 0.3100 0.2800 0.2900 406,400 +0.01(+1.75%)
Feb 15, 2013 0.2850 0.2850 0.2850 0 +0.01(+3.64%)
Feb 14, 2013 0.2600 0.2850 0.2600 0.2750 120,500 +0.01(+3.77%)
Feb 13, 2013 0.2700 0.2700 0.2550 0.2650 141,000 -0.01(-1.85%)
Feb 12, 2013 0.2700 0.2750 0.2500 0.2700 152,899 -0.01(-1.82%)
Feb 11, 2013 0.2800 0.2950 0.2600 0.2750 169,180 -0.01(-5.17%)
Feb 08, 2013 0.2650 0.2900 0.2650 0.2900 594,700 +0.02(+9.43%)
Feb 07, 2013 0.2500 0.2750 0.2500 0.2650 541,179 +0.02(+8.16%)
Feb 06, 2013 0.2500 0.2550 0.2450 0.2450 151,870 +0.02(+11.36%)
Feb 04, 2013 0.2250 0.2300 0.2200 0.2200 19,500 +0.00(+0.00%)
Feb 01, 2013 0.2200 0.2300 0.2200 0.2200 37,900 -0.01(-4.35%)
Jan 31, 2013 0.2350 0.2350 0.2200 0.2300 62,000 -0.00(-2.13%)
Jan 30, 2013 0.2350 0.2350 0.2300 0.2350 72,463 +0.00(+0.00%)
Jan 29, 2013 0.2400 0.2400 0.2350 0.2350 58,124 +0.00(+0.00%)
Jan 28, 2013 0.2150 0.2350 0.2150 0.2350 131,540 +0.01(+6.82%)
Jan 25, 2013 0.2200 0.2200 0.2100 0.2200 135,300 +0.00(+0.00%)
Jan 24, 2013 0.2200 0.2200 0.2000 0.2200 444,885 -0.01(-2.22%)
Jan 23, 2013 0.2300 0.2300 0.2250 0.2250 32,630 -0.01(-2.17%)
Jan 22, 2013 0.2350 0.2350 0.2300 0.2300 22,000 -0.00(-2.13%)
Jan 21, 2013 0.2400 0.2400 0.2250 0.2350 101,000 -0.01(-2.08%)
Jan 18, 2013 0.2400 0.2450 0.2300 0.2400 29,000 -0.01(-4.00%)
Jan 17, 2013 0.2400 0.2500 0.2400 0.2500 53,500 +0.02(+6.38%)
Jan 16, 2013 0.2250 0.2350 0.2250 0.2350 59,598 +0.00(+2.17%)
Jan 15, 2013 0.2150 0.2400 0.2150 0.2300 139,000 +0.02(+6.98%)
Jan 14, 2013 0.2250 0.2350 0.2150 0.2150 248,600 -0.02(-8.51%)
Jan 11, 2013 0.2100 0.2350 0.2100 0.2350 201,567 +0.02(+11.90%)
Jan 10, 2013 0.2250 0.2250 0.2100 0.2100 49,000 -0.01(-4.55%)
Jan 09, 2013 0.2300 0.2300 0.2200 0.2200 84,398 +0.01(+4.76%)
Jan 08, 2013 0.2350 0.2350 0.2100 0.2100 158,300 -0.03(-12.50%)
Jan 07, 2013 0.2500 0.2500 0.2400 0.2400 21,800 +0.00(+0.00%)
Jan 04, 2013 0.2500 0.2600 0.2400 0.2400 45,800 +0.01(+2.13%)
Jan 03, 2013 0.2500 0.2500 0.2200 0.2350 74,300 -0.02(-7.84%)
Jan 02, 2013 0.2800 0.2700 0.2550 0.2550 43,420 -0.02(-5.56%)
Dec 31, 2012 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Dec 28, 2012 0.2600 0.2600 0.2550 0.2600 18,000 +0.00(+0.00%)
Dec 27, 2012 0.2650 0.2650 0.2600 0.2600 9,500 +0.00(+0.00%)
Dec 24, 2012 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Dec 21, 2012 0.2650 0.2700 0.2600 0.2700 16,592 +0.00(+0.00%)
Dec 20, 2012 0.2800 0.2850 0.2700 0.2700 238,450 -0.01(-3.57%)
Dec 19, 2012 0.2900 0.3000 0.2700 0.2800 124,500 -0.01(-3.45%)
Dec 18, 2012 0.2950 0.3000 0.2800 0.2900 317,248 +0.01(+3.57%)
Dec 17, 2012 0.2600 0.2800 0.2600 0.2800 179,700 +0.02(+7.69%)
Dec 14, 2012 0.2550 0.2600 0.2450 0.2600 114,750 +0.01(+4.00%)
Dec 13, 2012 0.2600 0.2650 0.2500 0.2500 153,549 -0.01(-1.96%)
Dec 12, 2012 0.2500 0.2750 0.2500 0.2550 161,600 +0.02(+8.51%)
Dec 11, 2012 0.2450 0.2500 0.2350 0.2350 100,750 -0.01(-4.08%)
Dec 10, 2012 0.2500 0.2500 0.2300 0.2450 45,500 -0.01(-2.00%)
Dec 07, 2012 0.2450 0.2500 0.2450 0.2500 46,000 +0.02(+8.70%)
Dec 06, 2012 0.2500 0.2500 0.2300 0.2300 48,000 -0.02(-8.00%)
Dec 05, 2012 0.2600 0.2600 0.2500 0.2500 174,137 -0.02(-5.66%)
Dec 04, 2012 0.2800 0.2800 0.2600 0.2650 114,300 +0.01(+3.92%)
Nov 30, 2012 0.2550 0.2600 0.2450 0.2550 147,766 -0.01(-3.77%)
Nov 29, 2012 0.2650 0.2650 0.2500 0.2650 75,450 +0.00(+0.00%)
Nov 28, 2012 0.2650 0.2650 0.2500 0.2650 81,636 +0.00(+0.00%)
Nov 27, 2012 0.2700 0.2900 0.2550 0.2650 982,490 +0.03(+10.42%)
Nov 26, 2012 0.2250 0.2500 0.2150 0.2400 262,500 +0.02(+9.09%)
Nov 24, 2012 0.2100 0.2200 0.2100 0.2200 53,000 +0.00(+0.00%)
Nov 23, 2012 0.2100 0.2200 0.2100 0.2200 53,000 +0.00(+0.00%)
Nov 22, 2012 0.2050 0.2200 0.2050 0.2200 141,000 +0.02(+7.32%)
Nov 21, 2012 0.2050 0.2200 0.2000 0.2050 321,600 +0.00(+2.50%)
Nov 20, 2012 0.2000 0.2000 0.2000 0.2000 25,000 +0.01(+2.56%)
Nov 19, 2012 0.1950 0.2050 0.1950 0.1950 98,150 -0.01(-2.50%)
Nov 16, 2012 0.1950 0.2000 0.1950 0.2000 290,100 +0.01(+2.56%)
Nov 15, 2012 0.1900 0.2000 0.1900 0.1950 22,000 +0.01(+2.63%)
Nov 14, 2012 0.2000 0.2000 0.1900 0.1900 108,100 -0.01(-5.00%)
Nov 13, 2012 0.2050 0.2050 0.2000 0.2000 16,358 -0.00(-2.44%)
Nov 12, 2012 0.2000 0.2100 0.1900 0.2050 54,000 +0.00(+0.00%)
Nov 09, 2012 0.2150 0.2300 0.1950 0.2050 357,110 -0.01(-2.38%)
Nov 08, 2012 0.2050 0.2100 0.2000 0.2100 122,000 +0.01(+7.69%)
Nov 07, 2012 0.1950 0.2000 0.1950 0.1950 43,616 -0.01(-4.88%)
Nov 06, 2012 0.2050 0.2050 0.2050 0.2050 27,100 +0.00(+0.00%)
Nov 05, 2012 0.2050 0.2050 0.2000 0.2050 61,600 +0.00(+2.50%)
Nov 02, 2012 0.2000 0.2050 0.1950 0.2000 62,000 -0.00(-2.44%)
Nov 01, 2012 0.2050 0.2100 0.2000 0.2050 148,500 +0.01(+5.13%)
Oct 31, 2012 0.2250 0.2550 0.1900 0.1950 799,287 -0.02(-9.30%)
Oct 30, 2012 0.2300 0.2300 0.2150 0.2150 116,350 +0.00(+0.00%)
Oct 29, 2012 0.2250 0.2250 0.2150 0.2150 130,955 +0.00(+0.00%)
Oct 26, 2012 0.2150 0.2250 0.2150 0.2150 211,760 -0.01(-2.27%)
Oct 25, 2012 0.2450 0.2550 0.2100 0.2200 368,350 -0.01(-4.35%)
Oct 24, 2012 0.1850 0.2400 0.1800 0.2300 2,404,850 +0.05(+27.78%)
Oct 23, 2012 0.1900 0.1900 0.1800 0.1800 400,000 -0.01(-5.26%)
Oct 19, 2012 0.1900 0.1900 0.1900 0.1900 61,700 +0.00(+0.00%)
Oct 18, 2012 0.2000 0.2000 0.1900 0.1900 40,000 -0.01(-2.56%)
Oct 17, 2012 0.1950 0.2100 0.1950 0.1950 166,200 -0.01(-4.88%)
Oct 16, 2012 0.1950 0.2050 0.1950 0.2050 91,000 +0.00(+2.50%)
Oct 15, 2012 0.1900 0.2000 0.1850 0.2000 112,800 +0.01(+5.26%)
Oct 12, 2012 0.1950 0.1950 0.1850 0.1900 76,389 -0.01(-5.00%)
Oct 11, 2012 0.1900 0.2050 0.1850 0.2000 270,400 +0.01(+5.26%)
Oct 10, 2012 0.2000 0.2000 0.1850 0.1900 174,300 -0.01(-5.00%)
Oct 09, 2012 0.2000 0.2000 0.1900 0.2000 34,500 +0.00(+0.00%)
Oct 05, 2012 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Oct 04, 2012 0.2100 0.2150 0.2050 0.2050 83,000 -0.01(-2.38%)
Oct 03, 2012 0.2150 0.2150 0.2050 0.2100 192,500 +0.00(+0.00%)
Oct 02, 2012 0.2150 0.2200 0.2000 0.2100 319,600 +0.00(+0.00%)
Oct 01, 2012 0.2100 0.2150 0.2100 0.2100 126,000 +0.01(+2.44%)
Sep 28, 2012 0.2100 0.2150 0.2050 0.2050 76,400 -0.01(-2.38%)
Sep 27, 2012 0.2200 0.2200 0.2100 0.2100 132,000 +0.01(+2.44%)
Sep 26, 2012 0.2200 0.2250 0.2050 0.2050 18,700 -0.02(-8.89%)
Sep 25, 2012 0.2200 0.2250 0.2000 0.2250 115,700 +0.01(+2.27%)
Sep 24, 2012 0.2350 0.2400 0.2200 0.2200 128,900 -0.01(-6.38%)
Sep 21, 2012 0.2200 0.2350 0.2200 0.2350 57,200 +0.01(+6.82%)
Sep 20, 2012 0.2150 0.2300 0.2150 0.2200 77,700 -0.01(-2.22%)
Sep 19, 2012 0.2300 0.2300 0.2200 0.2250 119,000 -0.01(-2.17%)
Sep 18, 2012 0.2350 0.2350 0.2200 0.2300 150,500 -0.01(-4.17%)
Sep 17, 2012 0.2450 0.2500 0.2350 0.2400 74,000 -0.02(-5.88%)
Sep 14, 2012 0.2550 0.2550 0.2550 0.2550 3,000 -0.01(-1.92%)
Sep 13, 2012 0.2400 0.2650 0.2400 0.2600 110,500 -0.01(-1.89%)
Sep 12, 2012 0.2300 0.2650 0.2300 0.2650 94,000 +0.04(+15.22%)
Sep 11, 2012 0.2500 0.2500 0.2300 0.2300 139,179 -0.01(-6.12%)
Sep 10, 2012 0.2550 0.2600 0.2300 0.2450 154,580 -0.04(-14.04%)
Sep 07, 2012 0.2850 0.2900 0.2400 0.2850 153,300 +0.00(+1.79%)
Sep 06, 2012 0.2900 0.2900 0.2800 0.2800 23,500 -0.01(-3.45%)
Sep 05, 2012 0.2800 0.2900 0.2750 0.2900 20,000 +0.01(+3.57%)
Sep 04, 2012 0.3050 0.3050 0.2800 0.2800 99,477 -0.02(-8.20%)
Aug 31, 2012 0.3050 0.3050 0.3050 0 +0.01(+1.67%)
Aug 30, 2012 0.3200 0.3250 0.2950 0.3000 164,800 -0.02(-6.25%)
Aug 29, 2012 0.3100 0.3200 0.3100 0.3200 226,900 +0.03(+8.47%)
Aug 27, 2012 0.2750 0.3150 0.2750 0.2950 484,554 +0.02(+7.27%)
Aug 24, 2012 0.2500 0.2750 0.2500 0.2750 127,000 +0.02(+7.84%)
Aug 23, 2012 0.2550 0.2600 0.2450 0.2550 73,400 +0.00(+0.00%)
Aug 22, 2012 0.2550 0.2550 0.2400 0.2550 26,000 -0.01(-1.92%)
Aug 21, 2012 0.2600 0.2600 0.2500 0.2600 54,000 +0.00(+0.00%)
Aug 20, 2012 0.2450 0.2750 0.2450 0.2600 186,000 +0.01(+4.00%)
Aug 17, 2012 0.2300 0.2500 0.2300 0.2500 62,300 +0.02(+8.70%)
Aug 16, 2012 0.2250 0.2300 0.2200 0.2300 62,014 +0.00(+0.00%)
Aug 15, 2012 0.2150 0.2300 0.2150 0.2300 81,543 +0.03(+15.00%)
Aug 14, 2012 0.2100 0.2100 0.2000 0.2000 12,000 +0.00(+0.00%)
Aug 13, 2012 0.2000 0.2150 0.2000 0.2000 133,000 +0.01(+5.26%)
Aug 11, 2012 0.1900 0.2000 0.1900 0.1900 81,000 +0.00(+0.00%)
Aug 10, 2012 0.1900 0.2000 0.1900 0.1900 81,000 +0.00(+0.00%)
Aug 09, 2012 0.1850 0.1900 0.1800 0.1900 97,250 +0.00(+0.00%)
Aug 08, 2012 0.1900 0.2000 0.1900 0.1900 179,000 +0.00(+0.00%)
Aug 07, 2012 0.2050 0.2050 0.1850 0.1900 55,500 -0.01(-7.32%)
Aug 03, 2012 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Aug 02, 2012 0.1950 0.2000 0.1950 0.2000 39,700 +0.01(+2.56%)
Aug 01, 2012 0.1950 0.1950 0.1950 0.1950 13,000 -0.01(-2.50%)
Jul 31, 2012 0.1950 0.2000 0.1900 0.2000 41,100 +0.01(+2.56%)
Jul 30, 2012 0.2100 0.2100 0.1950 0.1950 36,000 -0.01(-7.14%)
Jul 27, 2012 0.1900 0.2150 0.1900 0.2100 51,500 +0.02(+10.53%)
Jul 26, 2012 0.2100 0.2150 0.1900 0.1900 38,500 -0.02(-9.52%)
Jul 25, 2012 0.2100 0.2100 0.2100 0.2100 10,000 +0.00(+0.00%)
Jul 24, 2012 0.2100 0.2150 0.2100 0.2100 11,000 -0.01(-2.33%)
Jul 23, 2012 0.2000 0.2150 0.2000 0.2150 35,500 +0.01(+7.50%)
Jul 20, 2012 0.1950 0.2000 0.1950 0.2000 159,500 -0.01(-4.76%)
Jul 19, 2012 0.1900 0.2100 0.1900 0.2100 134,500 +0.01(+7.69%)
Jul 18, 2012 0.2000 0.2000 0.1850 0.1950 86,000 -0.01(-2.50%)
Jul 17, 2012 0.2000 0.2000 0.1900 0.2000 116,600 +0.00(+0.00%)
Jul 16, 2012 0.1900 0.2000 0.1900 0.2000 65,700 +0.01(+2.56%)
Jul 13, 2012 0.1850 0.1950 0.1800 0.1950 123,500 +0.00(+0.00%)
Jul 12, 2012 0.2000 0.2000 0.1800 0.1950 100,000 -0.01(-2.50%)
Jul 11, 2012 0.2200 0.2200 0.1950 0.2000 49,875 -0.01(-4.76%)
Jul 10, 2012 0.1800 0.2450 0.1800 0.2100 254,396 +0.02(+13.51%)
Jul 09, 2012 0.1800 0.1850 0.1800 0.1850 9,500 -0.01(-2.63%)
Jul 06, 2012 0.1900 0.2000 0.1850 0.1900 137,200 +0.01(+2.70%)
Jul 05, 2012 0.1900 0.1950 0.1750 0.1850 253,000 +0.01(+2.78%)
Jul 04, 2012 0.2050 0.2100 0.1800 0.1800 366,300 -0.05(-20.00%)
Jul 03, 2012 0.2200 0.2250 0.2100 0.2250 100,100 -0.01(-4.26%)
Jun 29, 2012 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Jun 28, 2012 0.2400 0.2400 0.2200 0.2350 24,147 -0.01(-4.08%)
Jun 27, 2012 0.2200 0.2450 0.2000 0.2450 214,400 +0.02(+11.36%)
Jun 26, 2012 0.2250 0.2250 0.2200 0.2200 57,582 +0.00(+0.00%)
Jun 25, 2012 0.2300 0.2300 0.2200 0.2200 42,000 -0.01(-2.22%)
Jun 22, 2012 0.2350 0.2350 0.2250 0.2250 31,172 +0.00(+0.00%)
Jun 21, 2012 0.2500 0.2500 0.2200 0.2250 160,345 -0.04(-15.09%)
Jun 20, 2012 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Jun 19, 2012 0.2600 0.2650 0.2600 0.2650 10,000 +0.01(+3.92%)
Jun 18, 2012 0.2550 0.2550 0.2550 0.2550 3,000 +0.01(+2.00%)
Jun 15, 2012 0.2500 0.2700 0.2500 0.2500 20,000 -0.02(-7.41%)
Jun 14, 2012 0.2700 0.2700 0.2400 0.2700 9,000 +0.02(+8.00%)
Jun 13, 2012 0.2700 0.2750 0.2500 0.2500 3,000 +0.00(+0.00%)
Jun 12, 2012 0.2650 0.2650 0.2400 0.2500 35,000 -0.03(-9.09%)
Jun 11, 2012 0.2800 0.2800 0.2750 0.2750 11,400 +0.01(+1.85%)
Jun 08, 2012 0.2800 0.2800 0.2700 0.2700 53,500 +0.00(+0.00%)
Jun 07, 2012 0.2650 0.2800 0.2600 0.2700 224,653 +0.01(+3.85%)
Jun 06, 2012 0.2600 0.2600 0.2450 0.2600 18,700 -0.01(-3.70%)
Jun 05, 2012 0.2600 0.2700 0.2600 0.2700 2,563 +0.01(+3.85%)
Jun 04, 2012 0.2750 0.2750 0.2450 0.2600 136,984 -0.01(-3.70%)
Jun 02, 2012 0.2900 0.3200 0.2700 0.2700 32,500 +0.00(+0.00%)
Jun 01, 2012 0.2900 0.3200 0.2700 0.2700 32,500 -0.03(-10.00%)
May 31, 2012 0.3250 0.3250 0.2950 0.3000 120,522 -0.02(-6.25%)
May 30, 2012 0.3150 0.3200 0.3000 0.3200 112,687 +0.01(+1.59%)
May 29, 2012 0.2850 0.3350 0.2850 0.3150 414,200 +0.03(+10.53%)
May 28, 2012 0.2800 0.2850 0.2800 0.2850 44,000 +0.01(+5.56%)
May 25, 2012 0.2700 0.2700 0.2650 0.2700 22,110 +0.01(+1.89%)
May 24, 2012 0.2550 0.2800 0.2550 0.2650 64,340 +0.01(+3.92%)
May 23, 2012 0.2450 0.2650 0.2300 0.2550 88,200 +0.02(+6.25%)
May 22, 2012 0.2250 0.2550 0.2250 0.2400 145,000 +0.01(+6.67%)
May 18, 2012 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
May 17, 2012 0.2300 0.2400 0.2250 0.2300 77,000 +0.00(+0.00%)
May 16, 2012 0.2400 0.2400 0.2300 0.2300 142,800 -0.02(-8.00%)
May 15, 2012 0.2500 0.2550 0.2300 0.2500 119,000 +0.00(+0.00%)
May 14, 2012 0.2600 0.2650 0.2500 0.2500 74,000 -0.01(-3.85%)
May 11, 2012 0.2500 0.2650 0.2500 0.2600 35,300 +0.00(+0.00%)
May 10, 2012 0.2600 0.2650 0.2500 0.2600 63,056 +0.00(+0.00%)
May 09, 2012 0.2650 0.2650 0.2600 0.2600 29,800 -0.01(-3.70%)
May 08, 2012 0.2600 0.2700 0.2550 0.2700 26,050 +0.01(+1.89%)
May 07, 2012 0.2900 0.2900 0.2600 0.2650 89,500 -0.02(-7.02%)
May 04, 2012 0.2850 0.2950 0.2850 0.2850 49,600 -0.01(-3.39%)
May 03, 2012 0.3000 0.3000 0.2900 0.2950 25,405 +0.01(+1.72%)
May 02, 2012 0.3000 0.3050 0.2900 0.2900 50,750 +0.01(+1.75%)
May 01, 2012 0.3200 0.3200 0.2800 0.2850 115,557 +0.00(+0.00%)
Apr 30, 2012 0.3050 0.3100 0.2850 0.2850 43,500 -0.05(-14.93%)
Apr 27, 2012 0.3150 0.3350 0.3100 0.3350 97,800 +0.03(+9.84%)
Apr 26, 2012 0.2900 0.3100 0.2900 0.3050 106,000 +0.02(+7.02%)
Apr 25, 2012 0.2850 0.3000 0.2750 0.2850 40,000 +0.00(+1.79%)
Apr 24, 2012 0.2800 0.3000 0.2800 0.2800 32,800 -0.01(-3.45%)
Apr 23, 2012 0.2950 0.2950 0.2800 0.2900 15,500 +0.01(+5.45%)
Apr 20, 2012 0.2700 0.3000 0.2650 0.2750 111,500 +0.01(+1.85%)
Apr 19, 2012 0.2850 0.2850 0.2700 0.2700 34,000 -0.01(-3.57%)
Apr 18, 2012 0.2800 0.2800 0.2650 0.2800 46,000 +0.01(+3.70%)
Apr 17, 2012 0.2950 0.3050 0.2700 0.2700 197,000 -0.03(-10.00%)
Apr 16, 2012 0.2550 0.3300 0.2550 0.3000 260,261 +0.04(+15.38%)
Apr 13, 2012 0.2600 0.2600 0.2500 0.2600 43,500 +0.01(+4.00%)
Apr 12, 2012 0.2550 0.2600 0.2500 0.2500 81,640 -0.01(-3.85%)
Apr 11, 2012 0.2600 0.2650 0.2550 0.2600 91,000 +0.00(+0.00%)
Apr 10, 2012 0.2650 0.2700 0.2550 0.2600 93,178 -0.01(-3.70%)
Apr 09, 2012 0.2900 0.2900 0.2650 0.2700 54,000 -0.01(-1.82%)
Apr 05, 2012 0.2850 0.2850 0.2750 0.2750 23,500 -0.02(-6.78%)
Apr 04, 2012 0.2850 0.2950 0.2850 0.2950 4,000 -0.01(-1.67%)
Apr 03, 2012 0.3000 0.3000 0.2900 0.3000 51,000 +0.02(+5.26%)
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.