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

Pdf Solutions Inc (NQ: PDFS )

34.37 +0.61 (+1.81%)
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 30, 2008 4.730 4.790 4.060 4.780 330,033 -0.15(-3.04%)
Apr 29, 2008 4.970 5.000 4.860 4.930 236,264 +0.03(+0.61%)
Apr 28, 2008 4.850 4.990 4.780 4.900 59,439 +0.03(+0.62%)
Apr 25, 2008 4.830 4.980 4.660 4.870 80,592 +0.10(+2.10%)
Apr 24, 2008 4.960 5.000 4.660 4.770 161,866 -0.20(-4.02%)
Apr 23, 2008 4.700 5.000 4.550 4.970 128,761 +0.28(+5.97%)
Apr 22, 2008 4.840 4.850 4.560 4.690 197,924 -0.18(-3.70%)
Apr 21, 2008 4.750 4.980 4.690 4.870 185,998 +0.20(+4.28%)
Apr 18, 2008 4.550 4.680 4.350 4.670 203,797 +0.22(+4.94%)
Apr 17, 2008 4.400 4.510 4.270 4.450 161,330 +0.00(+0.00%)
Apr 16, 2008 4.400 4.510 4.020 4.450 321,619 +0.15(+3.49%)
Apr 15, 2008 5.110 5.160 3.860 4.300 1,611,521 -1.33(-23.62%)
Apr 14, 2008 5.610 5.830 5.280 5.630 203,600 +0.03(+0.54%)
Apr 11, 2008 5.610 5.940 5.460 5.600 352,049 -0.21(-3.61%)
Apr 10, 2008 5.600 5.810 5.500 5.810 83,042 +0.20(+3.57%)
Apr 09, 2008 5.640 5.740 5.500 5.610 158,453 -0.03(-0.53%)
Apr 08, 2008 5.540 5.690 5.350 5.640 68,924 +0.04(+0.71%)
Apr 07, 2008 5.470 5.700 5.420 5.600 111,497 +0.21(+3.90%)
Apr 04, 2008 5.600 5.600 5.340 5.390 70,151 -0.19(-3.41%)
Apr 03, 2008 5.430 5.740 5.350 5.580 102,287 +0.09(+1.64%)
Apr 02, 2008 5.720 5.850 5.460 5.490 97,574 -0.24(-4.19%)
Apr 01, 2008 5.630 5.850 5.630 5.730 99,154 +0.22(+3.99%)
Mar 31, 2008 5.410 5.640 5.230 5.510 84,877 +0.12(+2.23%)
Mar 28, 2008 5.450 5.600 5.310 5.390 116,661 -0.05(-0.92%)
Mar 27, 2008 5.560 5.580 5.370 5.440 41,643 -0.10(-1.81%)
Mar 26, 2008 5.530 5.590 5.420 5.540 47,514 -0.03(-0.54%)
Mar 25, 2008 5.570 5.600 5.440 5.570 100,859 +0.01(+0.18%)
Mar 24, 2008 4.770 5.680 4.770 5.560 182,139 +0.82(+17.30%)
Mar 21, 2008 5.000 5.000 4.650 4.740 339,959 +0.00(+0.00%)
Mar 20, 2008 5.000 5.000 4.650 4.740 339,959 -0.21(-4.24%)
Mar 19, 2008 4.990 5.100 4.680 4.950 106,814 -0.01(-0.20%)
Mar 18, 2008 4.870 5.110 4.680 4.960 102,699 +0.26(+5.53%)
Mar 17, 2008 4.690 4.930 4.560 4.700 82,336 -0.05(-1.05%)
Mar 14, 2008 4.950 5.020 4.700 4.750 79,963 -0.15(-3.06%)
Mar 13, 2008 4.810 5.070 4.720 4.900 74,985 +0.04(+0.82%)
Mar 12, 2008 5.310 5.310 4.860 4.860 80,200 -0.44(-8.30%)
Mar 11, 2008 4.900 5.300 4.770 5.300 117,005 +0.54(+11.34%)
Mar 10, 2008 4.910 4.990 4.730 4.760 139,323 -0.16(-3.25%)
Mar 07, 2008 4.760 5.070 4.640 4.920 268,139 +0.11(+2.29%)
Mar 06, 2008 5.260 5.390 4.800 4.810 503,215 -0.49(-9.25%)
Mar 05, 2008 5.460 5.580 5.250 5.300 149,864 -0.12(-2.21%)
Mar 04, 2008 5.560 5.680 5.250 5.420 58,271 -0.23(-4.07%)
Mar 03, 2008 5.690 5.740 5.510 5.650 112,093 -0.05(-0.88%)
Feb 29, 2008 5.740 5.890 5.650 5.700 158,815 -0.12(-2.06%)
Feb 28, 2008 5.860 5.980 5.660 5.820 122,559 -0.08(-1.36%)
Feb 27, 2008 5.630 5.920 5.620 5.900 115,451 +0.20(+3.51%)
Feb 26, 2008 5.240 5.850 5.110 5.700 377,947 +0.45(+8.57%)
Feb 25, 2008 5.190 5.260 4.970 5.250 136,308 +0.07(+1.35%)
Feb 22, 2008 5.210 5.210 5.000 5.180 111,342 -0.03(-0.58%)
Feb 21, 2008 5.200 5.400 5.150 5.210 105,961 -0.02(-0.38%)
Feb 20, 2008 5.170 5.230 5.020 5.230 128,818 +0.03(+0.58%)
Feb 19, 2008 5.250 5.250 5.140 5.200 141,279 +0.00(+0.00%)
Feb 18, 2008 5.450 5.460 5.110 5.200 180,788 +0.00(+0.00%)
Feb 15, 2008 5.450 5.460 5.110 5.200 180,788 -0.29(-5.28%)
Feb 14, 2008 5.390 5.650 5.150 5.490 190,316 +0.10(+1.86%)
Feb 13, 2008 5.400 5.410 4.580 5.390 591,546 +0.08(+1.51%)
Feb 12, 2008 5.400 5.570 5.260 5.310 353,961 -0.35(-6.18%)
Feb 11, 2008 5.960 6.000 5.360 5.660 319,959 -0.23(-3.90%)
Feb 08, 2008 6.750 6.850 5.570 5.890 2,093,616 -2.37(-28.69%)
Feb 07, 2008 7.960 8.390 7.670 8.260 90,600 +0.39(+4.96%)
Feb 06, 2008 8.190 8.210 7.770 7.870 71,367 -0.24(-2.96%)
Feb 05, 2008 8.150 8.280 8.050 8.110 47,861 -0.22(-2.64%)
Feb 04, 2008 8.630 8.930 8.190 8.330 82,894 -0.33(-3.81%)
Feb 01, 2008 8.670 8.690 8.090 8.660 93,365 +0.02(+0.23%)
Jan 31, 2008 8.000 8.810 8.000 8.640 69,853 +0.51(+6.27%)
Jan 30, 2008 8.090 8.390 8.000 8.130 46,227 -0.04(-0.49%)
Jan 29, 2008 8.260 8.440 8.080 8.170 81,938 -0.02(-0.24%)
Jan 28, 2008 8.130 8.320 7.850 8.190 67,053 +0.06(+0.74%)
Jan 25, 2008 8.460 8.490 8.040 8.130 33,629 -0.19(-2.28%)
Jan 24, 2008 8.920 8.920 7.980 8.320 77,555 -0.53(-5.99%)
Jan 23, 2008 7.890 8.930 7.450 8.850 161,435 +0.75(+9.26%)
Jan 22, 2008 7.330 8.370 7.240 8.100 87,822 +0.42(+5.47%)
Jan 21, 2008 7.620 7.920 7.370 7.680 114,863 +0.00(+0.00%)
Jan 18, 2008 7.620 7.920 7.370 7.680 114,863 -0.02(-0.26%)
Jan 17, 2008 7.850 8.340 7.590 7.700 54,601 -0.11(-1.41%)
Jan 16, 2008 7.500 8.030 7.310 7.810 75,642 +0.31(+4.13%)
Jan 15, 2008 7.690 7.840 7.360 7.500 105,063 -0.28(-3.60%)
Jan 14, 2008 7.530 7.890 7.250 7.780 214,242 +0.31(+4.15%)
Jan 11, 2008 7.200 7.790 7.200 7.470 201,400 +0.24(+3.32%)
Jan 10, 2008 7.750 7.880 7.200 7.230 334,633 -0.63(-8.02%)
Jan 09, 2008 8.120 8.160 7.650 7.860 112,839 -0.30(-3.68%)
Jan 08, 2008 8.530 8.660 8.140 8.160 242,391 -0.35(-4.11%)
Jan 07, 2008 8.280 8.630 8.120 8.510 91,055 +0.29(+3.53%)
Jan 04, 2008 8.550 8.550 8.130 8.220 97,496 -0.41(-4.75%)
Jan 03, 2008 9.050 9.400 8.580 8.630 88,211 -0.38(-4.22%)
Jan 02, 2008 9.000 9.210 8.570 9.010 105,548 +0.00(+0.00%)
Jan 01, 2008 9.360 9.590 8.730 9.010 103,636 +0.00(+0.00%)
Dec 31, 2007 9.360 9.590 8.730 9.010 103,636 -0.40(-4.25%)
Dec 28, 2007 9.430 9.690 9.320 9.410 59,282 +0.12(+1.29%)
Dec 27, 2007 9.810 9.940 9.170 9.290 104,709 -0.51(-5.20%)
Dec 26, 2007 9.330 9.910 9.160 9.800 80,661 +0.38(+4.03%)
Dec 24, 2007 9.300 9.495 9.080 9.420 26,601 +0.22(+2.39%)
Dec 21, 2007 8.970 9.320 8.940 9.200 252,302 +0.41(+4.66%)
Dec 20, 2007 8.610 8.810 8.460 8.790 71,498 +0.29(+3.41%)
Dec 19, 2007 8.560 8.680 8.450 8.500 99,511 -0.06(-0.70%)
Dec 18, 2007 8.330 8.680 8.330 8.560 102,439 +0.27(+3.26%)
Dec 17, 2007 8.340 8.610 8.160 8.290 82,412 -0.12(-1.43%)
Dec 14, 2007 8.610 8.730 8.370 8.410 93,404 -0.29(-3.33%)
Dec 13, 2007 8.450 8.780 8.330 8.700 51,794 +0.19(+2.23%)
Dec 12, 2007 8.320 8.810 8.200 8.510 110,895 +0.42(+5.19%)
Dec 11, 2007 8.450 8.920 8.060 8.090 96,813 -0.32(-3.80%)
Dec 10, 2007 8.220 8.430 8.130 8.410 69,337 +0.19(+2.31%)
Dec 07, 2007 8.280 8.350 8.080 8.220 67,414 -0.05(-0.60%)
Dec 06, 2007 8.200 8.300 8.140 8.270 104,919 +0.07(+0.85%)
Dec 05, 2007 7.830 8.230 7.730 8.200 75,170 +0.49(+6.36%)
Dec 04, 2007 7.620 7.900 7.620 7.710 65,958 +0.00(+0.00%)
Dec 03, 2007 7.970 8.070 7.700 7.710 127,738 -0.22(-2.77%)
Nov 30, 2007 8.010 8.280 7.760 7.930 187,438 -0.02(-0.25%)
Nov 29, 2007 7.530 8.100 7.530 7.950 194,207 +0.42(+5.58%)
Nov 28, 2007 7.300 7.790 7.300 7.530 611,658 +0.32(+4.44%)
Nov 27, 2007 7.290 7.330 7.030 7.210 320,073 -0.08(-1.10%)
Nov 26, 2007 7.650 7.850 7.260 7.290 173,265 -0.38(-4.95%)
Nov 23, 2007 7.450 8.040 7.450 7.670 88,377 +0.29(+3.93%)
Nov 21, 2007 7.670 7.740 7.310 7.380 123,285 -0.32(-4.16%)
Nov 20, 2007 7.850 7.890 7.490 7.700 177,135 -0.13(-1.66%)
Nov 19, 2007 8.170 8.180 7.750 7.830 117,830 -0.43(-5.21%)
Nov 16, 2007 7.900 8.610 7.900 8.260 142,701 +0.38(+4.82%)
Nov 15, 2007 8.110 8.170 7.820 7.880 72,776 -0.25(-3.08%)
Nov 14, 2007 8.350 8.430 7.990 8.130 150,066 -0.18(-2.17%)
Nov 13, 2007 8.580 8.750 8.110 8.310 243,589 -0.17(-2.00%)
Nov 12, 2007 8.210 8.740 8.090 8.480 137,629 +0.25(+3.04%)
Nov 09, 2007 8.440 8.720 8.110 8.230 138,327 -0.31(-3.63%)
Nov 08, 2007 9.000 9.000 8.340 8.540 139,493 -0.38(-4.26%)
Nov 07, 2007 9.000 9.190 8.890 8.920 327,583 -0.22(-2.41%)
Nov 06, 2007 9.090 9.180 8.910 9.140 176,711 +0.06(+0.66%)
Nov 05, 2007 8.900 9.210 8.510 9.080 271,234 +0.00(+0.00%)
Nov 02, 2007 7.610 9.270 7.550 9.080 700,354 +1.58(+21.07%)
Nov 01, 2007 8.740 9.290 7.470 7.500 2,124,478 -0.40(-5.06%)
Oct 31, 2007 8.000 8.000 7.810 7.900 90,204 -0.03(-0.38%)
Oct 30, 2007 8.000 8.050 7.880 7.930 90,095 -0.15(-1.86%)
Oct 29, 2007 8.180 8.270 8.000 8.080 146,738 -0.07(-0.86%)
Oct 26, 2007 8.180 8.180 7.760 8.150 182,948 +0.10(+1.24%)
Oct 25, 2007 8.150 8.450 7.960 8.050 142,791 -0.10(-1.23%)
Oct 24, 2007 8.480 8.750 7.980 8.150 214,151 -0.41(-4.79%)
Oct 23, 2007 8.740 8.810 8.500 8.560 79,625 -0.10(-1.15%)
Oct 22, 2007 8.350 8.710 8.180 8.660 140,500 +0.20(+2.36%)
Oct 19, 2007 8.990 9.010 8.420 8.460 164,863 -0.55(-6.10%)
Oct 18, 2007 8.950 9.010 8.820 9.010 57,260 +0.00(+0.00%)
Oct 17, 2007 8.710 9.010 8.480 9.010 149,632 +0.41(+4.77%)
Oct 16, 2007 9.010 9.010 8.250 8.600 269,269 -0.41(-4.55%)
Oct 15, 2007 9.450 9.547 8.970 9.010 81,689 -0.45(-4.76%)
Oct 12, 2007 9.420 9.530 9.320 9.460 80,179 +0.03(+0.32%)
Oct 11, 2007 9.660 9.870 9.360 9.430 119,971 -0.20(-2.08%)
Oct 10, 2007 9.510 9.980 9.480 9.630 100,926 +0.14(+1.48%)
Oct 09, 2007 9.930 9.930 9.490 9.490 120,099 -0.43(-4.33%)
Oct 08, 2007 10.00 10.00 9.850 9.920 40,101 -0.08(-0.80%)
Oct 05, 2007 10.10 10.10 9.910 10.00 80,840 +0.00(+0.00%)
Oct 04, 2007 9.930 10.18 9.770 10.00 63,244 +0.13(+1.32%)
Oct 03, 2007 10.14 10.24 9.760 9.870 85,879 -0.35(-3.42%)
Oct 02, 2007 10.24 10.29 10.00 10.22 230,282 +0.01(+0.10%)
Oct 01, 2007 9.920 10.22 9.790 10.21 114,710 +0.33(+3.34%)
Sep 28, 2007 9.970 10.21 9.770 9.880 92,584 -0.12(-1.20%)
Sep 27, 2007 10.75 10.75 9.980 10.00 77,232 -0.54(-5.12%)
Sep 26, 2007 10.55 10.81 10.44 10.54 61,095 +0.07(+0.67%)
Sep 25, 2007 10.74 10.76 10.35 10.47 74,632 -0.33(-3.06%)
Sep 24, 2007 10.50 11.22 10.46 10.80 53,862 +0.28(+2.66%)
Sep 21, 2007 10.55 10.70 10.08 10.52 127,436 +0.08(+0.77%)
Sep 20, 2007 10.53 10.70 10.33 10.44 59,173 -0.12(-1.14%)
Sep 19, 2007 10.67 10.80 10.36 10.56 170,075 -0.02(-0.19%)
Sep 18, 2007 9.760 10.60 9.700 10.58 103,562 +0.85(+8.74%)
Sep 17, 2007 9.830 9.830 9.620 9.730 40,505 -0.11(-1.12%)
Sep 14, 2007 9.670 9.940 9.620 9.840 141,588 +0.06(+0.61%)
Sep 13, 2007 9.770 9.930 9.700 9.780 70,753 +0.06(+0.62%)
Sep 12, 2007 9.500 9.900 9.500 9.720 95,492 +0.17(+1.78%)
Sep 11, 2007 9.500 9.720 9.420 9.550 74,957 +0.10(+1.06%)
Sep 10, 2007 9.570 9.620 9.430 9.450 122,693 -0.08(-0.84%)
Sep 07, 2007 9.640 9.650 9.500 9.530 92,932 -0.28(-2.85%)
Sep 06, 2007 9.980 10.04 9.770 9.810 56,610 -0.16(-1.60%)
Sep 05, 2007 10.16 10.16 9.810 9.970 153,235 -0.28(-2.73%)
Sep 04, 2007 9.690 10.43 9.550 10.25 89,520 +0.49(+5.02%)
Aug 31, 2007 9.800 9.820 9.630 9.760 141,300 +0.02(+0.21%)
Aug 30, 2007 9.500 9.790 9.500 9.740 80,686 +0.13(+1.35%)
Aug 29, 2007 9.480 9.650 9.390 9.610 87,583 +0.17(+1.80%)
Aug 28, 2007 9.300 9.460 9.300 9.440 91,507 +0.08(+0.85%)
Aug 27, 2007 9.400 9.620 9.320 9.360 65,186 -0.05(-0.53%)
Aug 24, 2007 9.450 9.490 9.180 9.410 104,438 -0.05(-0.53%)
Aug 23, 2007 9.640 9.680 9.320 9.460 201,370 -0.12(-1.25%)
Aug 22, 2007 10.18 10.21 9.460 9.580 250,174 -0.48(-4.77%)
Aug 21, 2007 10.03 10.18 9.900 10.06 57,545 -0.02(-0.20%)
Aug 20, 2007 10.20 10.29 9.750 10.08 62,338 +0.02(+0.20%)
Aug 17, 2007 10.77 10.77 9.670 10.06 219,999 -0.24(-2.33%)
Aug 16, 2007 9.700 10.35 9.600 10.30 239,765 +0.55(+5.64%)
Aug 15, 2007 9.900 9.960 9.750 9.750 228,437 -0.22(-2.21%)
Aug 14, 2007 10.27 10.38 9.800 9.970 220,263 -0.31(-3.02%)
Aug 13, 2007 11.33 11.45 10.14 10.28 296,658 -0.86(-7.72%)
Aug 10, 2007 11.58 12.43 10.95 11.14 321,974 -0.58(-4.95%)
Aug 09, 2007 10.50 11.96 10.13 11.72 677,933 +1.01(+9.43%)
Aug 08, 2007 9.940 10.89 9.880 10.71 562,325 +0.83(+8.40%)
Aug 07, 2007 9.840 9.972 9.700 9.880 491,904 -0.04(-0.40%)
Aug 06, 2007 9.790 10.01 9.600 9.920 256,099 +0.16(+1.64%)
Aug 03, 2007 9.752 9.940 9.600 9.760 341,190 -0.21(-2.11%)
Aug 02, 2007 9.600 10.03 9.320 9.970 313,450 +0.37(+3.85%)
Aug 01, 2007 10.00 10.00 9.180 9.600 1,020,641 -1.49(-13.44%)
Jul 31, 2007 11.34 11.44 11.09 11.09 141,659 -0.03(-0.27%)
Jul 30, 2007 10.89 11.22 10.38 11.12 101,780 +0.21(+1.92%)
Jul 27, 2007 11.24 11.42 10.90 10.91 136,706 -0.41(-3.62%)
Jul 26, 2007 11.52 11.67 11.12 11.32 121,376 -0.36(-3.08%)
Jul 25, 2007 11.69 12.08 11.47 11.68 107,918 +0.06(+0.52%)
Jul 24, 2007 11.96 12.18 11.18 11.62 184,201 -0.50(-4.13%)
Jul 23, 2007 12.29 12.29 12.01 12.12 89,460 -0.14(-1.14%)
Jul 20, 2007 12.33 12.36 12.01 12.26 132,995 -0.10(-0.81%)
Jul 19, 2007 12.29 12.40 12.10 12.36 71,207 +0.18(+1.48%)
Jul 18, 2007 12.06 12.22 11.88 12.18 103,336 +0.08(+0.66%)
Jul 17, 2007 12.50 12.50 12.03 12.10 92,399 -0.39(-3.12%)
Jul 16, 2007 12.44 12.57 12.13 12.49 90,291 +0.04(+0.32%)
Jul 13, 2007 12.28 12.45 12.12 12.45 105,290 +0.15(+1.22%)
Jul 12, 2007 11.89 12.33 11.89 12.30 78,124 +0.36(+3.02%)
Jul 11, 2007 11.80 12.13 11.78 11.94 123,646 +0.11(+0.93%)
Jul 10, 2007 11.94 11.94 11.70 11.83 111,640 -0.18(-1.50%)
Jul 09, 2007 12.21 12.21 11.96 12.01 96,781 -0.19(-1.56%)
Jul 06, 2007 12.45 12.45 12.17 12.20 37,289 -0.26(-2.09%)
Jul 05, 2007 12.29 12.52 12.16 12.46 135,738 +0.13(+1.05%)
Jul 03, 2007 12.39 12.39 12.12 12.33 60,244 -0.03(-0.24%)
Jul 02, 2007 11.91 12.36 11.82 12.36 181,287 +0.53(+4.48%)
Jun 29, 2007 12.15 12.17 11.83 11.83 161,028 -0.30(-2.47%)
Jun 28, 2007 12.04 12.15 12.01 12.13 199,794 +0.12(+1.00%)
Jun 27, 2007 11.82 12.07 11.56 12.01 127,595 +0.06(+0.50%)
Jun 26, 2007 11.83 12.00 11.68 11.95 157,603 +0.19(+1.62%)
Jun 25, 2007 11.76 12.10 11.51 11.76 150,178 -0.06(-0.51%)
Jun 22, 2007 12.11 12.11 11.63 11.82 404,112 -0.34(-2.80%)
Jun 21, 2007 12.05 12.25 12.05 12.16 197,113 +0.03(+0.25%)
Jun 20, 2007 12.07 12.18 11.86 12.13 146,100 +0.06(+0.50%)
Jun 19, 2007 11.84 12.08 11.84 12.07 187,300 +0.15(+1.26%)
Jun 18, 2007 11.50 11.99 11.40 11.92 187,900 +0.27(+2.32%)
Jun 15, 2007 11.50 11.92 11.35 11.65 239,900 +0.39(+3.46%)
Jun 14, 2007 11.03 11.39 10.98 11.26 77,400 +0.21(+1.90%)
Jun 13, 2007 11.04 11.12 10.92 11.05 107,800 +0.06(+0.55%)
Jun 12, 2007 11.24 11.24 10.80 10.99 153,700 -0.29(-2.57%)
Jun 11, 2007 10.66 11.38 10.62 11.28 255,759 +0.72(+6.82%)
Jun 08, 2007 10.22 10.57 10.22 10.56 133,774 +0.30(+2.92%)
Jun 07, 2007 10.28 10.31 10.21 10.26 176,852 -0.09(-0.87%)
Jun 06, 2007 10.16 10.38 10.15 10.35 137,458 +0.15(+1.47%)
Jun 05, 2007 10.27 10.29 10.13 10.20 149,223 -0.15(-1.45%)
Jun 04, 2007 10.34 10.42 10.22 10.35 161,411 -0.02(-0.19%)
Jun 01, 2007 9.980 10.42 9.870 10.37 195,265 +0.50(+5.07%)
May 31, 2007 10.46 10.46 9.860 9.870 257,406 -0.56(-5.37%)
May 30, 2007 10.22 10.47 9.900 10.43 219,252 +0.05(+0.48%)
May 29, 2007 10.85 10.85 10.09 10.38 88,887 -0.43(-3.98%)
May 25, 2007 10.76 10.86 10.63 10.81 80,680 +0.08(+0.75%)
May 24, 2007 10.74 10.76 10.57 10.73 92,513 +0.00(+0.00%)
May 23, 2007 10.48 10.87 10.42 10.73 87,585 +0.31(+2.98%)
May 22, 2007 10.29 10.44 10.22 10.42 55,214 +0.18(+1.76%)
May 21, 2007 10.03 10.42 10.03 10.24 99,337 +0.22(+2.20%)
May 18, 2007 10.02 10.15 9.740 10.02 66,390 +0.05(+0.50%)
May 17, 2007 10.18 10.20 9.740 9.970 167,847 -0.26(-2.54%)
May 16, 2007 10.37 10.38 10.01 10.23 124,576 -0.09(-0.87%)
May 15, 2007 10.45 10.72 10.27 10.32 95,256 -0.16(-1.53%)
May 14, 2007 10.79 10.95 10.41 10.48 64,463 -0.35(-3.23%)
May 11, 2007 10.70 10.90 10.59 10.83 47,114 +0.05(+0.46%)
May 10, 2007 10.93 11.05 10.72 10.78 78,054 -0.24(-2.18%)
May 09, 2007 10.99 11.19 10.88 11.02 62,190 -0.06(-0.54%)
May 08, 2007 11.19 11.19 10.84 11.08 80,185 -0.16(-1.42%)
May 07, 2007 10.69 11.30 10.69 11.24 104,745 +0.52(+4.85%)
May 04, 2007 10.88 11.00 10.64 10.72 67,927 -0.11(-1.02%)
May 03, 2007 11.14 11.25 10.77 10.83 78,222 -0.33(-2.96%)
May 02, 2007 11.20 11.32 10.97 11.16 82,807 +0.03(+0.27%)
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.