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

RF INDUSTRIES (NQ: RFIL )

3.180 +0.070 (+2.25%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 23, 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 2.004 2.014 2.004 2.014 12,738 +0.05(+2.29%)
Apr 29, 2008 1.969 1.975 1.965 1.969 2,265 +0.03(+1.66%)
Apr 28, 2008 1.936 1.969 1.936 1.936 3,103 +0.00(+0.00%)
Apr 25, 2008 2.001 2.001 1.936 1.936 11,654 -0.04(-1.80%)
Apr 24, 2008 1.962 1.972 1.962 1.972 1,241 +0.03(+1.49%)
Apr 23, 2008 1.988 1.988 1.936 1.943 10,422 -0.02(-1.15%)
Apr 22, 2008 1.956 2.017 1.936 1.965 12,073 +0.03(+1.36%)
Apr 21, 2008 2.014 2.014 1.939 1.939 10,941 -0.06(-2.94%)
Apr 18, 2008 1.998 2.007 1.896 1.998 21,239 +0.02(+0.81%)
Apr 17, 2008 1.981 1.994 1.911 1.981 15,491 +0.03(+1.48%)
Apr 16, 2008 1.936 1.975 1.933 1.952 12,455 +0.05(+2.71%)
Apr 15, 2008 1.952 1.956 1.885 1.901 15,075 -0.06(-3.12%)
Apr 14, 2008 1.959 1.962 1.849 1.962 12,499 +0.00(+0.16%)
Apr 11, 2008 1.836 1.959 1.836 1.959 1,086 +0.08(+4.47%)
Apr 10, 2008 1.965 1.965 1.853 1.875 10,723 -0.09(-4.43%)
Apr 09, 2008 1.853 1.998 1.840 1.962 10,075 -0.01(-0.33%)
Apr 08, 2008 1.859 1.978 1.856 1.969 2,591 -0.01(-0.67%)
Apr 07, 2008 1.930 1.991 1.901 1.982 6,322 +0.00(+0.18%)
Apr 04, 2008 1.917 1.978 1.904 1.978 2,476 +0.08(+4.07%)
Apr 03, 2008 1.901 1.943 1.901 1.901 10,087 -0.02(-0.84%)
Apr 02, 2008 1.917 1.917 1.917 1.917 0 +0.00(+0.00%)
Apr 01, 2008 1.869 1.998 1.869 1.917 28,546 -0.02(-0.83%)
Mar 31, 2008 1.849 1.956 1.849 1.933 25,330 +0.01(+0.67%)
Mar 28, 2008 1.875 1.930 1.875 1.920 36,696 +0.02(+1.02%)
Mar 27, 2008 1.904 1.914 1.820 1.901 65,236 +0.02(+0.85%)
Mar 26, 2008 1.753 1.898 1.749 1.885 31,426 +0.06(+3.36%)
Mar 25, 2008 1.791 1.898 1.746 1.824 26,258 +0.02(+1.02%)
Mar 24, 2008 1.791 1.811 1.788 1.805 6,344 +0.00(+0.05%)
Mar 21, 2008 1.782 1.878 1.772 1.804 16,140 +0.00(+0.00%)
Mar 20, 2008 1.782 1.878 1.772 1.804 16,140 -0.04(-2.27%)
Mar 19, 2008 1.807 1.891 1.749 1.846 19,914 +0.02(+1.06%)
Mar 18, 2008 1.907 1.907 1.753 1.827 33,949 -0.05(-2.74%)
Mar 17, 2008 1.898 1.907 1.740 1.878 26,156 -0.03(-1.35%)
Mar 14, 2008 1.817 1.907 1.772 1.904 37,857 +0.18(+10.67%)
Mar 13, 2008 1.762 1.775 1.695 1.720 18,281 -0.04(-2.38%)
Mar 12, 2008 1.785 1.824 1.746 1.762 17,754 -0.03(-1.44%)
Mar 11, 2008 1.824 1.894 1.724 1.788 12,105 +0.02(+1.09%)
Mar 10, 2008 1.865 1.869 1.695 1.769 17,623 -0.08(-4.36%)
Mar 07, 2008 1.775 1.888 1.775 1.849 13,638 -0.01(-0.35%)
Mar 06, 2008 1.807 1.882 1.746 1.856 20,938 -0.01(-0.35%)
Mar 05, 2008 1.746 1.888 1.724 1.862 33,828 +0.07(+3.96%)
Mar 04, 2008 1.704 1.791 1.704 1.791 4,779 +0.05(+2.96%)
Mar 03, 2008 1.714 1.756 1.695 1.740 18,523 -0.01(-0.55%)
Feb 29, 2008 1.724 1.753 1.720 1.749 6,207 -0.00(-0.18%)
Feb 28, 2008 1.711 1.762 1.711 1.753 56,381 -0.06(-3.20%)
Feb 27, 2008 1.875 1.885 1.743 1.811 109,717 -0.05(-2.77%)
Feb 26, 2008 1.833 1.862 1.817 1.862 10,702 +0.04(+2.30%)
Feb 25, 2008 1.820 1.836 1.788 1.820 25,218 +0.05(+2.73%)
Feb 22, 2008 1.902 1.949 1.675 1.772 173,824 -0.17(-8.96%)
Feb 21, 2008 1.946 1.946 1.946 1.946 0 +0.00(+0.00%)
Feb 20, 2008 1.917 1.952 1.901 1.946 34,213 -0.00(-0.15%)
Feb 19, 2008 1.914 1.949 1.914 1.949 3,414 +0.04(+1.85%)
Feb 18, 2008 1.914 1.952 1.914 1.914 16,344 +0.00(+0.00%)
Feb 15, 2008 1.914 1.952 1.914 1.914 16,344 -0.02(-1.23%)
Feb 14, 2008 1.917 1.938 1.917 1.938 3,963 +0.05(+2.80%)
Feb 13, 2008 1.930 1.930 1.885 1.885 4,230 -0.02(-0.85%)
Feb 12, 2008 1.843 1.930 1.843 1.901 23,210 -0.03(-1.67%)
Feb 11, 2008 1.901 1.936 1.885 1.933 39,577 +0.11(+6.01%)
Feb 08, 2008 1.830 1.933 1.798 1.824 19,243 +0.02(+1.07%)
Feb 07, 2008 1.856 1.856 1.804 1.804 9,187 +0.01(+0.36%)
Feb 06, 2008 1.820 1.906 1.798 1.798 12,415 -0.04(-2.11%)
Feb 05, 2008 1.882 1.908 1.820 1.836 36,588 -0.13(-6.40%)
Feb 04, 2008 1.962 1.962 1.962 1.962 3,404 +0.00(+0.16%)
Feb 01, 2008 1.807 1.976 1.798 1.959 6,524 +0.15(+8.57%)
Jan 31, 2008 1.878 1.988 1.727 1.804 55,568 +0.01(+0.54%)
Jan 30, 2008 1.798 1.907 1.766 1.795 33,298 -0.01(-0.36%)
Jan 29, 2008 1.817 1.894 1.749 1.801 19,063 -0.10(-5.09%)
Jan 28, 2008 1.898 1.898 1.898 1.898 1,784 -0.00(-0.17%)
Jan 25, 2008 1.859 1.907 1.807 1.901 12,399 +0.09(+5.21%)
Jan 24, 2008 1.682 1.843 1.682 1.807 15,469 +0.10(+5.81%)
Jan 23, 2008 1.833 1.833 1.675 1.708 50,841 -0.10(-5.32%)
Jan 22, 2008 1.804 1.930 1.778 1.804 9,783 -0.05(-2.54%)
Jan 21, 2008 1.891 1.891 1.824 1.851 38,642 +0.00(+0.00%)
Jan 18, 2008 1.891 1.891 1.824 1.851 38,642 -0.04(-2.15%)
Jan 17, 2008 1.853 1.927 1.824 1.891 22,369 -0.09(-4.55%)
Jan 16, 2008 1.981 1.981 1.981 1.981 0 +0.00(+0.00%)
Jan 15, 2008 1.853 2.034 1.840 1.981 15,081 +0.03(+1.65%)
Jan 14, 2008 1.949 1.965 1.946 1.949 5,276 -0.03(-1.63%)
Jan 11, 2008 2.136 2.136 1.981 1.981 50,086 -0.09(-4.24%)
Jan 10, 2008 2.107 2.136 1.978 2.069 10,978 +0.09(+4.59%)
Jan 09, 2008 2.123 2.123 1.933 1.978 16,605 -0.08(-4.06%)
Jan 08, 2008 2.130 2.130 2.039 2.062 4,935 -0.04(-1.84%)
Jan 07, 2008 2.036 2.130 2.036 2.101 5,698 -0.03(-1.21%)
Jan 04, 2008 2.097 2.126 2.030 2.126 16,760 -0.02(-0.75%)
Jan 03, 2008 2.143 2.159 2.143 2.143 3,373 -0.01(-0.60%)
Jan 02, 2008 2.162 2.162 2.146 2.155 1,551 -0.00(-0.15%)
Jan 01, 2008 2.052 2.159 2.037 2.159 18,353 +0.00(+0.00%)
Dec 31, 2007 2.052 2.159 2.037 2.159 18,353 +0.01(+0.65%)
Dec 28, 2007 2.168 2.181 2.046 2.145 13,883 -0.01(-0.34%)
Dec 27, 2007 2.146 2.188 2.036 2.152 9,528 -0.04(-1.62%)
Dec 26, 2007 2.188 2.188 2.126 2.188 5,897 +0.05(+2.41%)
Dec 24, 2007 2.136 2.136 2.136 2.136 0 +0.00(+0.00%)
Dec 21, 2007 2.046 2.175 2.046 2.136 12,849 -0.03(-1.19%)
Dec 20, 2007 2.143 2.213 2.049 2.162 5,586 +0.02(+0.90%)
Dec 19, 2007 2.146 2.157 2.143 2.143 5,624 -0.05(-2.21%)
Dec 18, 2007 2.130 2.191 2.126 2.191 4,966 +0.06(+3.03%)
Dec 17, 2007 2.159 2.159 2.126 2.126 6,828 +0.00(+0.00%)
Dec 14, 2007 2.217 2.220 2.126 2.126 10,335 -0.09(-4.20%)
Dec 13, 2007 2.213 2.220 2.213 2.220 6,518 -0.02(-0.88%)
Dec 12, 2007 2.213 2.271 2.213 2.239 9,001 +0.02(+1.02%)
Dec 11, 2007 2.313 2.313 2.213 2.217 6,629 -0.02(-1.01%)
Dec 10, 2007 2.139 2.255 2.139 2.239 17,068 +0.11(+4.98%)
Dec 07, 2007 2.133 2.133 2.133 2.133 1,241 +0.00(+0.00%)
Dec 06, 2007 2.120 2.162 2.097 2.133 16,022 -0.01(-0.45%)
Dec 05, 2007 2.181 2.191 2.143 2.143 11,173 -0.11(-4.73%)
Dec 04, 2007 2.200 2.278 2.200 2.249 19,135 +0.06(+2.65%)
Dec 03, 2007 2.094 2.310 2.094 2.191 4,221 -0.06(-2.86%)
Nov 30, 2007 2.210 2.255 2.110 2.255 12,260 +0.13(+6.22%)
Nov 29, 2007 2.081 2.130 2.075 2.123 4,966 +0.01(+0.46%)
Nov 28, 2007 2.085 2.188 2.085 2.114 14,277 -0.05(-2.09%)
Nov 27, 2007 2.046 2.191 2.043 2.159 14,072 +0.13(+6.35%)
Nov 26, 2007 2.197 2.197 1.836 2.030 45,058 -0.10(-4.83%)
Nov 23, 2007 2.175 2.204 2.114 2.133 6,331 -0.04(-1.93%)
Nov 21, 2007 2.191 2.207 2.094 2.175 11,285 -0.02(-0.74%)
Nov 20, 2007 2.194 2.242 2.191 2.191 7,328 -0.02(-0.73%)
Nov 19, 2007 2.207 2.242 2.204 2.207 6,688 +0.02(+0.74%)
Nov 16, 2007 2.207 2.223 2.181 2.191 8,225 +0.00(+0.15%)
Nov 15, 2007 2.255 2.255 2.143 2.188 7,759 -0.08(-3.69%)
Nov 14, 2007 2.291 2.291 2.200 2.271 15,208 -0.02(-0.70%)
Nov 13, 2007 2.139 2.287 2.139 2.287 12,492 +0.11(+4.87%)
Nov 12, 2007 2.210 2.265 2.181 2.181 8,225 -0.07(-3.29%)
Nov 09, 2007 2.175 2.255 1.972 2.255 52,411 +0.03(+1.16%)
Nov 08, 2007 2.246 2.316 2.149 2.229 22,971 -0.05(-1.98%)
Nov 07, 2007 2.378 2.416 2.275 2.275 31,767 -0.08(-3.29%)
Nov 06, 2007 2.358 2.394 2.352 2.352 14,743 +0.00(+0.00%)
Nov 05, 2007 2.284 2.403 2.271 2.352 20,398 +0.09(+4.14%)
Nov 02, 2007 2.352 2.358 2.255 2.258 5,993 -0.11(-4.63%)
Nov 01, 2007 2.413 2.426 2.368 2.368 6,828 -0.07(-2.78%)
Oct 31, 2007 2.355 2.436 2.223 2.436 42,780 +0.02(+0.93%)
Oct 30, 2007 2.365 2.413 2.352 2.413 15,562 -0.00(-0.13%)
Oct 29, 2007 2.368 2.442 2.352 2.416 17,176 +0.06(+2.74%)
Oct 26, 2007 2.352 2.368 2.352 2.352 11,173 +0.00(+0.00%)
Oct 25, 2007 2.355 2.410 2.294 2.352 23,691 -0.03(-1.22%)
Oct 24, 2007 2.452 2.452 2.381 2.381 9,311 -0.08(-3.08%)
Oct 23, 2007 2.416 2.471 2.336 2.457 70,547 +0.20(+8.93%)
Oct 22, 2007 2.210 2.300 2.204 2.255 5,897 +0.04(+1.74%)
Oct 19, 2007 2.310 2.316 2.200 2.217 4,236 -0.09(-4.04%)
Oct 18, 2007 2.311 2.316 2.310 2.310 5,586 -0.01(-0.55%)
Oct 17, 2007 2.307 2.326 2.307 2.323 11,934 +0.02(+0.84%)
Oct 16, 2007 2.222 2.304 2.222 2.304 20,895 +0.04(+1.56%)
Oct 15, 2007 2.268 2.268 2.268 2.268 0 +0.00(+0.00%)
Oct 12, 2007 2.255 2.268 2.249 2.268 16,760 +0.02(+0.72%)
Oct 11, 2007 2.262 2.287 2.175 2.252 53,075 -0.01(-0.22%)
Oct 10, 2007 2.249 2.265 2.236 2.257 19,631 -0.02(-1.01%)
Oct 09, 2007 2.275 2.280 2.275 2.280 3,395 +0.01(+0.39%)
Oct 08, 2007 2.271 2.271 2.271 2.271 3,622 +0.02(+0.70%)
Oct 05, 2007 2.258 2.258 2.249 2.256 10,242 -0.01(-0.27%)
Oct 04, 2007 2.255 2.276 2.255 2.262 23,185 +0.03(+1.30%)
Oct 03, 2007 2.242 2.262 2.233 2.233 5,276 -0.02(-0.86%)
Oct 02, 2007 2.168 2.252 2.168 2.252 7,154 +0.05(+2.49%)
Oct 01, 2007 2.126 2.204 2.126 2.197 51,837 +0.07(+3.33%)
Sep 28, 2007 2.156 2.156 2.126 2.126 3,879 +0.00(+0.15%)
Sep 27, 2007 2.131 2.131 2.123 2.123 2,172 -0.01(-0.45%)
Sep 26, 2007 2.085 2.133 2.085 2.133 42,581 +0.01(+0.46%)
Sep 25, 2007 2.126 2.149 2.110 2.123 80,032 +0.01(+0.46%)
Sep 24, 2007 2.255 2.255 2.114 2.114 41,274 -0.09(-4.23%)
Sep 21, 2007 2.123 2.207 2.123 2.207 14,277 +0.03(+1.48%)
Sep 20, 2007 2.091 2.175 2.091 2.175 36,355 +0.06(+3.05%)
Sep 19, 2007 2.094 2.143 2.088 2.110 160,468 +0.02(+0.77%)
Sep 18, 2007 2.136 2.143 2.072 2.094 36,917 -0.01(-0.46%)
Sep 17, 2007 1.998 2.252 1.998 2.104 138,475 +0.11(+5.51%)
Sep 14, 2007 1.991 1.994 1.991 1.994 2,110 -0.00(-0.02%)
Sep 13, 2007 1.923 1.994 1.923 1.994 26,382 +0.03(+1.64%)
Sep 12, 2007 1.949 1.965 1.949 1.962 12,415 +0.02(+0.88%)
Sep 11, 2007 1.943 1.945 1.936 1.945 10,388 +0.01(+0.45%)
Sep 10, 2007 1.991 1.994 1.936 1.936 26,767 -0.02(-0.83%)
Sep 07, 2007 1.949 1.965 1.949 1.952 6,393 -0.02(-0.82%)
Sep 06, 2007 1.917 1.972 1.917 1.969 14,730 +0.05(+2.69%)
Sep 05, 2007 1.894 1.917 1.894 1.917 6,828 +0.03(+1.67%)
Sep 04, 2007 1.827 1.907 1.827 1.885 24,036 +0.04(+2.13%)
Aug 31, 2007 1.830 1.882 1.817 1.846 37,255 +0.05(+2.87%)
Aug 30, 2007 1.788 1.840 1.772 1.795 36,997 -0.03(-1.42%)
Aug 29, 2007 1.772 1.830 1.769 1.820 23,806 -0.01(-0.70%)
Aug 28, 2007 1.782 1.843 1.782 1.833 42,137 -0.00(-0.25%)
Aug 27, 2007 1.788 1.843 1.746 1.838 60,161 +0.05(+2.77%)
Aug 24, 2007 1.795 1.827 1.788 1.788 5,276 -0.06(-3.31%)
Aug 23, 2007 1.807 1.853 1.807 1.849 22,968 +0.03(+1.41%)
Aug 22, 2007 1.824 1.824 1.824 1.824 1,551 -0.03(-1.57%)
Aug 21, 2007 1.811 1.856 1.811 1.853 51,173 +0.06(+3.42%)
Aug 20, 2007 1.791 1.791 1.791 1.791 3,674 +0.02(+1.34%)
Aug 17, 2007 1.743 1.769 1.743 1.768 18,573 +0.03(+1.60%)
Aug 16, 2007 1.759 1.759 1.740 1.740 11,316 -0.03(-1.82%)
Aug 15, 2007 1.775 1.788 1.756 1.772 26,987 -0.02(-1.26%)
Aug 14, 2007 1.811 1.833 1.769 1.795 65,674 -0.04(-2.02%)
Aug 13, 2007 1.798 1.832 1.798 1.832 16,928 +0.01(+0.62%)
Aug 10, 2007 1.788 1.849 1.788 1.820 17,133 +0.04(+2.26%)
Aug 09, 2007 1.829 1.830 1.780 1.780 34,930 -0.06(-3.07%)
Aug 08, 2007 1.824 1.859 1.824 1.836 8,780 -0.02(-1.21%)
Aug 07, 2007 1.853 1.865 1.795 1.859 41,417 +0.01(+0.52%)
Aug 06, 2007 1.859 1.859 1.825 1.849 13,203 -0.01(-0.52%)
Aug 03, 2007 1.853 1.859 1.814 1.859 40,207 +0.04(+2.36%)
Aug 02, 2007 1.853 1.853 1.816 1.816 18,014 +0.00(+0.18%)
Aug 01, 2007 1.816 1.836 1.813 1.813 5,897 -0.03(-1.82%)
Jul 31, 2007 1.849 1.865 1.843 1.847 30,383 +0.01(+0.55%)
Jul 30, 2007 1.853 1.853 1.836 1.836 4,544 +0.01(+0.71%)
Jul 27, 2007 1.836 1.836 1.824 1.824 5,273 +0.02(+0.89%)
Jul 26, 2007 1.827 1.840 1.807 1.807 4,609 -0.04(-2.27%)
Jul 25, 2007 1.849 1.853 1.827 1.849 13,914 +0.00(+0.17%)
Jul 24, 2007 1.830 1.846 1.807 1.846 19,256 +0.02(+1.06%)
Jul 23, 2007 1.820 1.836 1.820 1.827 11,406 -0.01(-0.53%)
Jul 20, 2007 1.801 1.859 1.801 1.836 26,494 +0.01(+0.71%)
Jul 19, 2007 1.836 1.849 1.766 1.824 27,959 -0.02(-1.22%)
Jul 18, 2007 1.833 1.853 1.833 1.846 24,566 +0.02(+0.88%)
Jul 17, 2007 1.772 1.859 1.772 1.830 70,907 +0.05(+2.90%)
Jul 16, 2007 1.775 1.801 1.775 1.778 28,089 +0.01(+0.55%)
Jul 13, 2007 1.749 1.773 1.749 1.769 5,742 +0.02(+0.92%)
Jul 12, 2007 1.768 1.788 1.733 1.753 58,166 -0.02(-0.87%)
Jul 11, 2007 1.788 1.798 1.762 1.768 23,794 -0.02(-1.12%)
Jul 10, 2007 1.769 1.798 1.756 1.788 29,849 +0.02(+1.09%)
Jul 09, 2007 1.778 1.778 1.746 1.769 35,169 -0.00(-0.16%)
Jul 06, 2007 1.772 1.788 1.749 1.772 27,953 +0.01(+0.53%)
Jul 05, 2007 1.772 1.788 1.749 1.762 44,540 -0.03(-1.62%)
Jul 03, 2007 1.785 1.803 1.785 1.791 7,356 -0.01(-0.57%)
Jul 02, 2007 1.801 1.817 1.788 1.802 24,989 -0.00(-0.14%)
Jun 29, 2007 1.853 1.856 1.804 1.804 10,295 +0.00(+0.00%)
Jun 28, 2007 1.795 1.807 1.788 1.804 13,759 -0.01(-0.36%)
Jun 27, 2007 1.804 1.827 1.772 1.811 9,125 -0.00(-0.18%)
Jun 26, 2007 1.811 1.846 1.804 1.814 13,656 +0.01(+0.54%)
Jun 25, 2007 1.807 1.817 1.802 1.804 27,981 -0.02(-0.89%)
Jun 22, 2007 1.833 1.872 1.820 1.820 4,267 -0.02(-0.88%)
Jun 21, 2007 1.840 1.853 1.827 1.836 13,768 -0.00(-0.20%)
Jun 20, 2007 1.772 1.865 1.772 1.840 12,105 -0.02(-0.85%)
Jun 19, 2007 1.830 1.862 1.830 1.856 14,277 +0.03(+1.77%)
Jun 18, 2007 1.845 1.891 1.824 1.824 12,725 -0.02(-0.91%)
Jun 15, 2007 1.811 1.875 1.807 1.840 31,038 -0.03(-1.52%)
Jun 14, 2007 1.785 1.911 1.675 1.869 142,156 +0.09(+4.79%)
Jun 13, 2007 1.778 1.795 1.769 1.783 5,586 +0.03(+1.56%)
Jun 12, 2007 1.795 1.824 1.749 1.756 33,831 -0.05(-2.68%)
Jun 11, 2007 1.824 1.836 1.804 1.804 9,621 +0.00(+0.00%)
Jun 08, 2007 1.801 1.804 1.801 1.804 2,172 +0.02(+1.30%)
Jun 07, 2007 1.785 1.788 1.724 1.781 27,406 -0.02(-1.29%)
Jun 06, 2007 1.846 1.846 1.791 1.804 17,921 -0.03(-1.58%)
Jun 05, 2007 1.824 1.833 1.814 1.833 20,171 +0.01(+0.71%)
Jun 04, 2007 1.853 1.853 1.820 1.820 13,861 -0.01(-0.70%)
Jun 01, 2007 1.859 1.859 1.827 1.833 29,641 -0.03(-1.39%)
May 31, 2007 1.856 1.875 1.815 1.859 27,391 -0.01(-0.52%)
May 30, 2007 1.853 1.872 1.846 1.869 30,867 +0.00(+0.00%)
May 29, 2007 1.856 1.875 1.856 1.869 13,222 +0.00(+0.00%)
May 25, 2007 1.865 1.875 1.865 1.869 8,380 -0.01(-0.51%)
May 24, 2007 1.888 1.907 1.875 1.878 5,900 -0.02(-1.19%)
May 23, 2007 1.904 1.926 1.901 1.901 8,520 -0.02(-1.01%)
May 22, 2007 1.927 1.927 1.888 1.920 24,039 +0.01(+0.34%)
May 21, 2007 1.911 1.927 1.885 1.914 33,987 +0.00(+0.17%)
May 18, 2007 1.907 1.911 1.907 1.911 8,070 +0.01(+0.51%)
May 17, 2007 1.917 1.920 1.862 1.901 42,829 -0.03(-1.34%)
May 16, 2007 1.917 1.949 1.904 1.927 19,445 -0.01(-0.33%)
May 15, 2007 1.946 1.959 1.872 1.933 31,991 -0.01(-0.33%)
May 14, 2007 1.940 1.969 1.940 1.940 28,586 -0.01(-0.50%)
May 11, 2007 1.933 1.949 1.869 1.949 17,102 +0.01(+0.67%)
May 10, 2007 1.940 1.943 1.936 1.936 27,406 -0.01(-0.33%)
May 09, 2007 1.959 1.959 1.940 1.943 11,987 +0.01(+0.33%)
May 08, 2007 1.865 2.014 1.865 1.936 28,629 +0.05(+2.74%)
May 07, 2007 1.901 1.901 1.853 1.885 24,070 -0.02(-0.85%)
May 04, 2007 1.875 1.914 1.872 1.901 21,671 +0.01(+0.68%)
May 03, 2007 1.882 1.936 1.875 1.888 75,920 +0.01(+0.51%)
May 02, 2007 1.878 1.878 1.878 1.878 6,002 -0.00(-0.17%)
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.