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

O2Micro Intl Ltd ADR (NQ: OIIM )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 2, 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 (%)
Dec 31, 2007 11.45 11.70 11.30 11.54 357,644 +0.11(+0.96%)
Dec 28, 2007 11.38 11.46 11.31 11.43 223,508 +0.04(+0.35%)
Dec 27, 2007 11.88 11.97 11.32 11.39 204,846 -0.41(-3.47%)
Dec 26, 2007 11.70 11.87 11.65 11.80 270,633 +0.14(+1.20%)
Dec 24, 2007 11.96 12.00 11.60 11.66 103,165 -0.34(-2.83%)
Dec 21, 2007 12.00 12.03 11.71 12.00 164,047 +0.27(+2.30%)
Dec 20, 2007 11.59 12.05 11.59 11.73 148,484 +0.12(+1.03%)
Dec 19, 2007 11.57 11.70 11.34 11.61 167,254 -0.14(-1.19%)
Dec 18, 2007 11.91 12.08 11.47 11.75 283,724 -0.16(-1.34%)
Dec 17, 2007 12.59 12.59 11.85 11.91 216,760 -0.95(-7.39%)
Dec 14, 2007 12.59 12.90 12.45 12.86 239,405 +0.38(+3.04%)
Dec 13, 2007 12.57 12.88 12.41 12.48 267,460 -0.26(-2.04%)
Dec 12, 2007 12.98 13.11 12.70 12.74 350,527 -0.01(-0.08%)
Dec 11, 2007 13.40 13.70 12.72 12.75 671,162 -0.26(-2.00%)
Dec 10, 2007 13.35 13.49 12.87 13.01 247,853 -0.40(-2.98%)
Dec 07, 2007 13.97 14.09 13.41 13.41 145,242 -0.76(-5.36%)
Dec 06, 2007 14.13 14.23 13.72 14.17 246,829 -0.02(-0.14%)
Dec 05, 2007 14.22 14.50 13.98 14.19 308,623 -0.05(-0.35%)
Dec 04, 2007 14.02 14.36 14.02 14.24 117,396 +0.09(+0.64%)
Dec 03, 2007 14.40 14.54 13.80 14.15 171,067 -0.07(-0.49%)
Nov 30, 2007 14.24 14.48 13.94 14.22 159,687 -0.09(-0.63%)
Nov 29, 2007 14.60 14.79 14.29 14.31 133,461 -0.38(-2.59%)
Nov 28, 2007 14.23 14.85 13.81 14.69 250,400 +0.78(+5.61%)
Nov 27, 2007 13.46 14.35 13.46 13.91 141,026 +0.35(+2.58%)
Nov 26, 2007 14.06 14.06 13.34 13.56 176,127 -0.35(-2.52%)
Nov 23, 2007 13.45 13.92 13.30 13.91 94,458 +0.61(+4.59%)
Nov 21, 2007 13.47 13.75 13.11 13.30 394,151 -0.45(-3.27%)
Nov 20, 2007 14.03 14.41 13.50 13.75 243,695 -0.22(-1.57%)
Nov 19, 2007 14.45 14.45 13.78 13.97 246,120 -0.33(-2.31%)
Nov 16, 2007 14.47 14.48 14.00 14.30 94,225 +0.10(+0.70%)
Nov 15, 2007 14.60 14.70 13.98 14.20 393,292 -0.40(-2.74%)
Nov 14, 2007 14.00 14.95 13.91 14.60 445,725 +0.61(+4.36%)
Nov 13, 2007 13.04 14.14 12.36 13.99 425,651 +0.72(+5.43%)
Nov 12, 2007 13.36 13.71 13.10 13.27 226,948 -0.47(-3.42%)
Nov 09, 2007 13.81 14.35 13.57 13.74 506,010 -0.42(-2.97%)
Nov 08, 2007 14.82 14.83 13.56 14.16 618,125 -0.53(-3.61%)
Nov 07, 2007 15.07 15.35 14.62 14.69 506,760 -0.69(-4.49%)
Nov 06, 2007 15.53 15.67 14.74 15.38 603,938 -0.27(-1.73%)
Nov 05, 2007 15.55 16.02 15.35 15.65 331,850 -0.26(-1.63%)
Nov 02, 2007 16.66 16.70 15.70 15.91 577,311 -0.47(-2.87%)
Nov 01, 2007 17.50 17.58 15.71 16.38 1,380,738 -0.98(-5.65%)
Oct 31, 2007 16.40 17.36 16.40 17.36 654,770 +0.52(+3.09%)
Oct 30, 2007 17.00 17.10 16.53 16.84 574,289 +0.00(+0.00%)
Oct 29, 2007 16.79 17.35 16.40 16.84 571,521 +0.45(+2.75%)
Oct 26, 2007 16.51 17.40 16.38 16.39 560,813 +0.49(+3.08%)
Oct 25, 2007 17.33 17.39 15.60 15.90 435,481 -1.17(-6.85%)
Oct 24, 2007 17.40 17.40 16.81 17.07 184,673 -0.38(-2.18%)
Oct 23, 2007 18.00 18.00 17.15 17.45 290,288 +0.32(+1.87%)
Oct 22, 2007 16.75 17.34 16.54 17.13 148,600 +0.07(+0.41%)
Oct 19, 2007 17.50 17.59 16.61 17.06 255,968 -0.38(-2.18%)
Oct 18, 2007 17.00 17.63 16.90 17.44 365,408 +0.44(+2.59%)
Oct 17, 2007 16.70 17.29 16.70 17.00 465,194 +0.56(+3.41%)
Oct 16, 2007 16.24 16.74 16.11 16.44 193,370 +0.20(+1.23%)
Oct 15, 2007 16.20 16.37 15.89 16.24 215,058 +0.14(+0.88%)
Oct 12, 2007 16.36 16.54 16.09 16.10 269,035 -0.11(-0.66%)
Oct 11, 2007 16.65 16.83 15.80 16.20 268,254 -0.46(-2.73%)
Oct 10, 2007 16.80 16.88 16.23 16.66 359,512 -0.12(-0.72%)
Oct 09, 2007 16.20 16.79 16.09 16.78 838,856 +0.91(+5.73%)
Oct 08, 2007 16.12 16.19 15.53 15.87 425,762 -0.13(-0.81%)
Oct 05, 2007 16.39 16.39 15.93 16.00 770,124 -0.07(-0.44%)
Oct 04, 2007 15.51 16.14 15.12 16.07 1,301,703 +0.70(+4.55%)
Oct 03, 2007 15.57 15.71 15.23 15.37 231,130 -0.21(-1.35%)
Oct 02, 2007 16.10 16.10 15.20 15.58 481,565 -0.18(-1.14%)
Oct 01, 2007 15.45 16.10 15.36 15.76 428,946 +0.29(+1.87%)
Sep 28, 2007 15.50 15.59 15.04 15.47 365,453 -0.03(-0.19%)
Sep 27, 2007 15.00 15.60 14.98 15.50 553,560 +0.48(+3.20%)
Sep 26, 2007 15.36 15.77 14.90 15.02 267,070 -0.42(-2.72%)
Sep 25, 2007 15.58 15.69 15.11 15.44 193,096 -0.13(-0.83%)
Sep 24, 2007 15.41 15.86 15.02 15.57 419,072 +0.30(+1.96%)
Sep 21, 2007 15.20 15.49 15.11 15.27 318,470 +0.17(+1.13%)
Sep 20, 2007 14.97 15.10 14.54 15.10 698,838 +0.56(+3.85%)
Sep 19, 2007 14.56 14.75 14.33 14.54 227,160 +0.15(+1.04%)
Sep 18, 2007 14.58 14.87 14.08 14.39 281,915 +0.05(+0.35%)
Sep 17, 2007 14.68 14.78 14.24 14.34 247,975 -0.51(-3.43%)
Sep 14, 2007 14.95 15.05 14.72 14.85 183,019 -0.12(-0.80%)
Sep 13, 2007 15.09 15.40 14.83 14.97 279,424 +0.19(+1.29%)
Sep 12, 2007 14.49 15.15 14.49 14.78 537,827 +0.32(+2.21%)
Sep 11, 2007 14.60 14.65 14.22 14.46 155,029 +0.12(+0.84%)
Sep 10, 2007 14.50 14.61 14.25 14.34 223,944 +0.10(+0.70%)
Sep 07, 2007 14.22 14.44 14.03 14.24 171,987 -0.22(-1.52%)
Sep 06, 2007 14.36 14.54 14.10 14.46 117,244 -0.04(-0.28%)
Sep 05, 2007 14.54 14.63 14.41 14.50 200,311 +0.06(+0.42%)
Sep 04, 2007 14.37 15.00 14.32 14.44 503,556 +0.33(+2.34%)
Aug 31, 2007 14.10 14.27 13.71 14.11 368,101 +0.13(+0.93%)
Aug 30, 2007 13.35 14.03 13.35 13.98 248,607 +0.27(+1.97%)
Aug 29, 2007 13.35 13.81 13.35 13.71 107,539 +0.24(+1.78%)
Aug 28, 2007 13.90 13.98 13.31 13.47 95,767 -0.39(-2.81%)
Aug 27, 2007 13.98 14.08 13.76 13.86 108,061 -0.14(-1.00%)
Aug 24, 2007 13.71 14.00 13.69 14.00 171,367 +0.42(+3.09%)
Aug 23, 2007 13.91 13.95 13.55 13.58 112,887 -0.18(-1.31%)
Aug 22, 2007 14.05 14.10 13.69 13.76 195,427 -0.14(-1.01%)
Aug 21, 2007 13.84 14.06 13.84 13.90 163,264 +0.06(+0.43%)
Aug 20, 2007 14.00 14.04 13.75 13.84 294,748 -0.09(-0.65%)
Aug 17, 2007 13.85 14.10 13.76 13.93 373,545 +0.35(+2.58%)
Aug 16, 2007 13.00 13.79 13.00 13.58 236,864 +0.40(+3.03%)
Aug 15, 2007 13.64 13.84 13.15 13.18 145,883 -0.42(-3.09%)
Aug 14, 2007 14.60 14.60 13.23 13.60 415,966 -0.28(-2.02%)
Aug 13, 2007 14.00 14.00 13.17 13.88 238,241 +0.17(+1.24%)
Aug 10, 2007 12.50 14.19 12.27 13.71 504,028 +0.93(+7.28%)
Aug 09, 2007 13.25 13.80 12.52 12.78 648,100 -0.79(-5.82%)
Aug 08, 2007 13.80 14.70 13.52 13.57 563,709 -0.30(-2.16%)
Aug 07, 2007 13.68 14.20 13.40 13.87 252,210 +0.02(+0.14%)
Aug 06, 2007 13.66 14.00 13.11 13.85 530,999 +0.34(+2.52%)
Aug 03, 2007 13.48 14.00 13.32 13.51 748,843 -0.35(-2.53%)
Aug 02, 2007 14.01 15.08 13.48 13.86 3,746,153 +0.98(+7.61%)
Aug 01, 2007 12.32 13.16 11.97 12.88 424,038 +0.65(+5.31%)
Jul 31, 2007 12.14 12.60 11.95 12.23 286,203 +0.01(+0.08%)
Jul 30, 2007 12.50 12.60 11.62 12.22 694,562 -0.24(-1.93%)
Jul 27, 2007 12.83 12.94 12.27 12.46 275,789 -0.37(-2.88%)
Jul 26, 2007 13.02 13.06 12.51 12.83 180,324 -0.14(-1.08%)
Jul 25, 2007 13.29 13.39 12.69 12.97 179,172 -0.11(-0.84%)
Jul 24, 2007 13.47 13.50 12.93 13.08 187,263 -0.30(-2.24%)
Jul 23, 2007 13.33 13.52 13.30 13.38 240,301 +0.26(+1.98%)
Jul 20, 2007 13.29 13.37 13.04 13.12 119,396 -0.34(-2.53%)
Jul 19, 2007 13.36 13.55 13.32 13.46 145,203 -0.02(-0.15%)
Jul 18, 2007 13.55 13.55 13.06 13.48 395,733 -0.12(-0.88%)
Jul 17, 2007 12.89 13.60 12.89 13.60 529,919 +0.60(+4.62%)
Jul 16, 2007 13.25 13.29 12.99 13.00 741,475 -0.26(-1.96%)
Jul 13, 2007 13.20 13.30 12.91 13.26 344,282 +0.06(+0.45%)
Jul 12, 2007 13.19 13.23 13.05 13.20 293,517 +0.18(+1.38%)
Jul 11, 2007 12.70 13.23 12.70 13.02 958,138 +0.23(+1.80%)
Jul 10, 2007 12.75 12.82 12.52 12.79 240,738 +0.11(+0.87%)
Jul 09, 2007 12.52 12.78 12.30 12.68 387,899 +0.09(+0.71%)
Jul 06, 2007 12.71 12.90 12.37 12.59 192,721 -0.12(-0.94%)
Jul 05, 2007 12.23 12.77 12.23 12.71 344,974 +0.41(+3.33%)
Jul 03, 2007 11.75 12.31 11.75 12.30 439,051 +0.69(+5.94%)
Jul 02, 2007 11.19 11.75 11.18 11.61 290,084 +0.54(+4.83%)
Jun 29, 2007 10.79 11.53 10.77 11.07 617,856 +0.33(+3.12%)
Jun 28, 2007 10.44 10.80 10.44 10.74 275,516 +0.26(+2.48%)
Jun 27, 2007 10.30 10.59 10.30 10.48 77,162 +0.13(+1.26%)
Jun 26, 2007 10.34 10.46 10.16 10.35 102,211 +0.02(+0.19%)
Jun 25, 2007 10.30 10.34 10.27 10.33 39,357 -0.02(-0.19%)
Jun 22, 2007 10.50 10.50 10.30 10.35 66,963 -0.12(-1.15%)
Jun 21, 2007 10.14 10.50 10.13 10.47 276,218 +0.35(+3.46%)
Jun 20, 2007 10.11 10.28 10.11 10.12 78,000 -0.06(-0.59%)
Jun 19, 2007 10.15 10.36 10.11 10.18 57,800 +0.02(+0.20%)
Jun 18, 2007 10.31 10.53 10.15 10.16 71,100 -0.23(-2.21%)
Jun 15, 2007 10.54 10.54 10.38 10.39 300,500 -0.05(-0.48%)
Jun 14, 2007 10.15 10.50 10.15 10.44 211,800 +0.19(+1.85%)
Jun 13, 2007 10.25 10.25 10.11 10.25 27,600 +0.09(+0.89%)
Jun 12, 2007 10.34 10.34 10.10 10.16 46,600 -0.11(-1.07%)
Jun 11, 2007 10.29 10.54 10.18 10.27 67,226 -0.13(-1.25%)
Jun 08, 2007 9.930 10.51 9.930 10.40 405,709 +0.26(+2.56%)
Jun 07, 2007 10.55 10.58 10.00 10.14 194,968 -0.42(-3.98%)
Jun 06, 2007 10.57 10.61 9.900 10.56 650,225 -0.13(-1.22%)
Jun 05, 2007 10.49 10.86 10.44 10.69 575,398 +0.20(+1.91%)
Jun 04, 2007 10.74 10.86 10.35 10.49 196,199 -0.02(-0.19%)
Jun 01, 2007 10.69 10.80 10.50 10.51 156,925 -0.07(-0.66%)
May 31, 2007 10.30 10.70 10.30 10.58 305,805 +0.23(+2.22%)
May 30, 2007 10.50 10.60 10.30 10.35 268,479 +0.24(+2.37%)
May 29, 2007 10.20 10.22 10.00 10.11 74,369 -0.01(-0.10%)
May 25, 2007 10.50 10.61 10.08 10.12 127,353 -0.43(-4.08%)
May 24, 2007 10.76 10.84 10.51 10.55 108,205 -0.20(-1.86%)
May 23, 2007 10.95 10.95 10.67 10.75 145,465 -0.20(-1.83%)
May 22, 2007 10.69 10.96 10.60 10.95 219,954 +0.30(+2.82%)
May 21, 2007 10.27 10.80 10.27 10.65 697,485 +0.45(+4.41%)
May 18, 2007 10.05 10.25 9.900 10.20 195,499 +0.11(+1.09%)
May 17, 2007 9.720 10.32 9.690 10.09 267,630 +0.37(+3.81%)
May 16, 2007 9.920 9.920 9.450 9.720 294,371 -0.49(-4.80%)
May 15, 2007 10.35 10.50 10.20 10.21 104,292 -0.17(-1.64%)
May 14, 2007 10.45 10.65 10.35 10.38 94,572 -0.14(-1.38%)
May 11, 2007 10.65 10.79 10.11 10.53 144,867 -0.20(-1.82%)
May 10, 2007 10.88 10.98 10.72 10.72 78,073 -0.26(-2.37%)
May 09, 2007 10.80 10.99 10.66 10.98 92,525 +0.06(+0.55%)
May 08, 2007 10.61 11.00 10.45 10.92 166,446 +0.17(+1.58%)
May 07, 2007 10.80 10.99 10.70 10.75 115,403 -0.15(-1.38%)
May 04, 2007 10.41 10.93 10.37 10.90 260,006 +0.42(+4.01%)
May 03, 2007 10.36 10.70 10.29 10.48 639,730 +0.46(+4.59%)
May 02, 2007 10.14 10.60 9.990 10.02 327,423 -0.18(-1.76%)
May 01, 2007 10.26 10.27 10.01 10.20 98,381 -0.16(-1.54%)
Apr 30, 2007 10.45 10.45 10.00 10.36 131,468 -0.17(-1.61%)
Apr 27, 2007 10.66 10.67 10.31 10.53 117,630 -0.14(-1.31%)
Apr 26, 2007 10.50 10.93 10.50 10.67 133,172 +0.12(+1.14%)
Apr 25, 2007 10.54 11.00 10.29 10.55 339,329 +0.06(+0.57%)
Apr 24, 2007 10.18 10.55 10.17 10.49 169,140 +0.31(+3.05%)
Apr 23, 2007 9.990 10.33 9.940 10.18 117,367 +0.07(+0.69%)
Apr 20, 2007 10.00 10.30 9.921 10.11 103,329 +0.14(+1.40%)
Apr 19, 2007 10.10 10.15 9.871 9.970 254,808 -0.19(-1.87%)
Apr 18, 2007 10.14 10.34 9.910 10.16 301,566 +0.12(+1.20%)
Apr 17, 2007 10.20 10.34 9.850 10.04 216,813 -0.22(-2.14%)
Apr 16, 2007 10.15 10.33 10.00 10.26 337,507 +0.11(+1.08%)
Apr 13, 2007 9.870 10.20 9.870 10.15 159,200 +0.14(+1.40%)
Apr 12, 2007 9.700 10.14 9.650 10.01 350,909 +0.40(+4.16%)
Apr 11, 2007 9.400 10.00 9.360 9.610 377,910 +0.16(+1.69%)
Apr 10, 2007 9.600 9.720 9.394 9.450 202,837 +0.19(+2.05%)
Apr 09, 2007 9.540 9.540 9.100 9.260 299,344 -0.19(-2.01%)
Apr 05, 2007 8.300 9.530 8.300 9.450 799,249 +1.18(+14.27%)
Apr 04, 2007 8.150 8.300 8.130 8.270 145,293 +0.13(+1.60%)
Apr 03, 2007 7.800 8.260 7.800 8.140 458,419 +0.34(+4.36%)
Apr 02, 2007 7.850 7.880 7.610 7.800 193,968 -0.10(-1.27%)
Mar 30, 2007 7.800 8.020 7.750 7.900 370,590 +0.22(+2.86%)
Mar 29, 2007 8.160 8.160 7.550 7.680 369,612 +0.25(+3.36%)
Mar 28, 2007 7.610 7.610 7.380 7.430 56,540 -0.13(-1.72%)
Mar 27, 2007 7.690 7.700 7.520 7.560 32,674 -0.18(-2.33%)
Mar 26, 2007 7.850 7.878 7.690 7.740 50,599 -0.12(-1.53%)
Mar 23, 2007 7.700 7.870 7.630 7.860 89,707 +0.16(+2.08%)
Mar 22, 2007 7.820 7.820 7.680 7.700 57,922 -0.05(-0.65%)
Mar 21, 2007 7.760 7.890 7.610 7.750 164,707 -0.06(-0.77%)
Mar 20, 2007 7.800 7.870 7.750 7.810 147,598 -0.01(-0.13%)
Mar 19, 2007 7.690 7.880 7.690 7.820 104,547 +0.07(+0.90%)
Mar 16, 2007 7.820 7.860 7.621 7.750 172,812 +0.00(+0.00%)
Mar 15, 2007 7.450 7.860 7.450 7.750 224,361 +0.42(+5.73%)
Mar 14, 2007 7.320 7.400 7.080 7.330 440,062 -0.05(-0.68%)
Mar 13, 2007 7.430 7.530 7.280 7.380 312,381 -0.05(-0.67%)
Mar 12, 2007 7.400 7.570 7.350 7.430 183,035 +0.05(+0.68%)
Mar 09, 2007 7.480 7.570 7.370 7.380 243,845 -0.07(-0.94%)
Mar 08, 2007 7.600 7.630 7.280 7.450 534,352 -0.03(-0.40%)
Mar 07, 2007 7.990 8.040 7.341 7.480 439,498 -0.52(-6.50%)
Mar 06, 2007 7.560 8.190 7.560 8.000 143,775 +0.40(+5.26%)
Mar 05, 2007 7.710 7.810 7.580 7.600 93,414 -0.33(-4.16%)
Mar 02, 2007 8.100 8.280 7.850 7.930 168,945 -0.18(-2.22%)
Mar 01, 2007 8.270 8.270 7.920 8.110 153,311 -0.17(-2.05%)
Feb 28, 2007 8.050 8.390 7.900 8.280 111,165 +0.07(+0.85%)
Feb 27, 2007 8.280 8.280 8.160 8.210 107,935 -0.11(-1.32%)
Feb 26, 2007 8.610 8.610 8.280 8.320 112,160 -0.33(-3.82%)
Feb 23, 2007 8.450 8.670 8.450 8.650 86,597 +0.23(+2.73%)
Feb 22, 2007 8.480 8.480 8.170 8.420 95,464 +0.02(+0.24%)
Feb 21, 2007 8.240 8.510 8.210 8.400 96,567 +0.31(+3.83%)
Feb 20, 2007 8.000 8.250 7.910 8.090 188,597 +0.13(+1.63%)
Feb 16, 2007 8.050 8.120 7.930 7.960 43,073 -0.07(-0.87%)
Feb 15, 2007 7.780 8.170 7.780 8.030 247,195 +0.28(+3.61%)
Feb 14, 2007 7.740 7.850 7.620 7.750 59,665 +0.07(+0.91%)
Feb 13, 2007 7.630 7.830 7.480 7.680 343,184 -0.01(-0.13%)
Feb 12, 2007 7.950 7.950 7.560 7.690 103,862 -0.24(-3.03%)
Feb 09, 2007 8.200 8.240 7.870 7.930 67,403 -0.32(-3.88%)
Feb 08, 2007 8.390 8.390 8.180 8.250 34,917 -0.01(-0.12%)
Feb 07, 2007 8.300 8.400 8.210 8.260 39,045 -0.04(-0.48%)
Feb 06, 2007 8.320 8.400 8.230 8.300 97,358 +0.00(+0.00%)
Feb 05, 2007 8.300 8.390 8.190 8.300 138,776 -0.06(-0.72%)
Feb 02, 2007 8.400 8.400 8.170 8.360 331,083 -0.06(-0.71%)
Feb 01, 2007 8.820 8.900 8.270 8.420 671,841 +0.10(+1.20%)
Jan 31, 2007 8.220 8.550 8.220 8.320 395,908 +0.04(+0.48%)
Jan 30, 2007 8.100 8.470 8.050 8.280 392,148 +0.17(+2.10%)
Jan 29, 2007 7.680 8.310 7.620 8.110 262,771 +0.49(+6.43%)
Jan 26, 2007 7.610 7.690 7.470 7.620 75,434 +0.02(+0.26%)
Jan 25, 2007 7.700 7.800 7.450 7.600 105,607 -0.12(-1.55%)
Jan 24, 2007 7.760 7.800 7.620 7.720 77,712 +0.06(+0.78%)
Jan 23, 2007 7.110 7.660 7.110 7.660 139,782 +0.54(+7.58%)
Jan 22, 2007 7.160 7.300 7.110 7.120 128,856 -0.10(-1.39%)
Jan 19, 2007 7.350 7.420 7.060 7.220 220,754 -0.19(-2.56%)
Jan 18, 2007 7.870 7.870 7.360 7.410 162,317 -0.32(-4.14%)
Jan 17, 2007 7.620 7.840 7.490 7.730 246,165 +0.04(+0.52%)
Jan 16, 2007 7.800 7.880 7.590 7.690 176,714 -0.18(-2.29%)
Jan 12, 2007 7.900 8.000 7.780 7.870 145,058 -0.01(-0.13%)
Jan 11, 2007 7.810 8.000 7.810 7.880 281,870 +0.00(+0.00%)
Jan 10, 2007 7.870 8.020 7.790 7.880 600,250 -0.11(-1.38%)
Jan 09, 2007 8.250 8.250 7.940 7.990 165,236 -0.22(-2.68%)
Jan 08, 2007 8.450 8.450 8.120 8.210 124,173 -0.07(-0.85%)
Jan 05, 2007 8.410 8.450 8.270 8.280 132,648 -0.02(-0.24%)
Jan 04, 2007 8.430 8.450 8.250 8.300 101,492 -0.13(-1.54%)
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.