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

Flexible Solutions International Inc (NY: FSI )

2.075 -0.015 (-0.73%)
Streaming Delayed Price Updated: 3:13 PM EDT, May 15, 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 2.265 2.300 2.265 2.300 200 +0.00(+0.00%)
Apr 29, 2008 2.150 2.300 2.100 2.300 3,060 +0.00(+0.00%)
Apr 28, 2008 2.110 2.300 2.100 2.300 2,260 +0.06(+2.68%)
Apr 25, 2008 2.220 2.300 2.110 2.240 1,900 -0.01(-0.44%)
Apr 24, 2008 2.270 2.270 2.100 2.250 6,000 -0.05(-2.17%)
Apr 23, 2008 2.370 2.370 2.000 2.300 2,800 -0.10(-4.17%)
Apr 22, 2008 2.100 2.400 2.050 2.400 6,730 +0.16(+7.14%)
Apr 21, 2008 2.490 2.490 2.040 2.240 10,199 -0.16(-6.67%)
Apr 18, 2008 2.200 2.400 2.200 2.400 4,200 +0.01(+0.42%)
Apr 17, 2008 2.550 2.550 2.150 2.390 6,300 -0.11(-4.40%)
Apr 16, 2008 2.650 2.650 2.260 2.500 11,788 -0.17(-6.37%)
Apr 15, 2008 2.630 2.700 2.550 2.670 2,700 -0.03(-1.11%)
Apr 14, 2008 2.560 2.700 2.550 2.700 1,714 +0.00(+0.00%)
Apr 11, 2008 2.800 2.800 2.650 2.700 3,600 -0.10(-3.57%)
Apr 10, 2008 2.750 2.800 2.750 2.800 1,800 +0.05(+1.82%)
Apr 09, 2008 2.780 2.840 2.650 2.750 8,300 -0.05(-1.79%)
Apr 08, 2008 2.670 2.800 2.600 2.800 11,500 +0.21(+8.11%)
Apr 07, 2008 2.470 2.600 2.420 2.590 6,200 +0.18(+7.29%)
Apr 04, 2008 2.480 2.480 2.400 2.414 1,700 -0.09(-3.44%)
Apr 03, 2008 2.440 2.500 2.300 2.500 19,400 +0.10(+4.17%)
Apr 02, 2008 2.400 2.490 2.200 2.400 10,700 +0.09(+3.90%)
Apr 01, 2008 2.310 2.310 2.100 2.310 8,350 -0.06(-2.53%)
Mar 31, 2008 2.370 2.400 2.350 2.370 7,200 +0.02(+0.85%)
Mar 28, 2008 2.350 2.350 2.250 2.350 2,700 +0.05(+2.17%)
Mar 27, 2008 2.196 2.300 2.110 2.300 12,200 +0.10(+4.55%)
Mar 26, 2008 2.200 2.200 2.040 2.200 2,800 +0.00(+0.00%)
Mar 25, 2008 2.140 2.200 2.120 2.200 16,000 +0.08(+3.77%)
Mar 24, 2008 2.130 2.130 1.900 2.120 7,900 +0.07(+3.42%)
Mar 21, 2008 1.920 2.090 1.910 2.050 3,100 +0.00(+0.00%)
Mar 20, 2008 1.920 2.090 1.910 2.050 3,100 -0.09(-4.21%)
Mar 19, 2008 2.150 2.150 2.000 2.140 11,500 -0.04(-1.83%)
Mar 18, 2008 2.010 2.190 1.980 2.180 20,500 +0.18(+9.00%)
Mar 17, 2008 2.010 2.010 1.900 2.000 2,600 +0.00(+0.00%)
Mar 14, 2008 1.700 2.000 1.700 2.000 12,600 +0.11(+5.82%)
Mar 13, 2008 1.737 1.900 1.737 1.890 4,800 +0.00(+0.00%)
Mar 12, 2008 1.840 1.890 1.700 1.890 7,600 +0.07(+3.85%)
Mar 11, 2008 1.800 1.850 1.700 1.820 4,000 +0.03(+1.68%)
Mar 10, 2008 1.750 1.800 1.650 1.790 6,400 -0.01(-0.56%)
Mar 07, 2008 1.780 1.850 1.650 1.800 7,100 +0.01(+0.56%)
Mar 06, 2008 1.820 1.980 1.620 1.790 12,400 -0.09(-4.79%)
Mar 05, 2008 1.810 1.950 1.800 1.880 18,000 -0.07(-3.59%)
Mar 04, 2008 2.050 2.100 1.800 1.950 33,000 -0.10(-4.88%)
Mar 03, 2008 2.150 2.150 1.800 2.050 23,200 -0.10(-4.65%)
Feb 29, 2008 2.030 2.150 2.010 2.150 6,500 -0.03(-1.38%)
Feb 28, 2008 2.240 2.240 2.080 2.180 8,450 -0.02(-0.91%)
Feb 27, 2008 2.240 2.240 2.130 2.200 7,856 -0.04(-1.79%)
Feb 26, 2008 2.150 2.240 2.130 2.240 7,600 +0.00(+0.00%)
Feb 25, 2008 2.240 2.240 2.220 2.240 300 +0.00(+0.00%)
Feb 22, 2008 2.190 2.240 2.090 2.240 8,086 +0.04(+1.82%)
Feb 21, 2008 2.120 2.250 2.000 2.200 34,585 +0.08(+3.77%)
Feb 20, 2008 2.170 2.200 2.000 2.120 16,540 -0.07(-3.20%)
Feb 19, 2008 2.170 2.200 2.020 2.190 2,400 -0.01(-0.45%)
Feb 18, 2008 2.010 2.200 2.010 2.200 0 +0.00(+0.00%)
Feb 15, 2008 2.010 2.200 2.010 2.200 600 +0.01(+0.46%)
Feb 14, 2008 2.170 2.200 2.000 2.190 3,200 -0.01(-0.45%)
Feb 13, 2008 2.010 2.200 2.000 2.200 5,300 +0.00(+0.00%)
Feb 12, 2008 2.100 2.200 2.040 2.200 6,800 +0.00(+0.00%)
Feb 11, 2008 2.220 2.220 2.080 2.200 300 +0.01(+0.46%)
Feb 08, 2008 2.240 2.240 2.100 2.190 2,300 +0.04(+1.86%)
Feb 07, 2008 2.190 2.230 2.010 2.150 6,900 -0.04(-1.83%)
Feb 06, 2008 2.200 2.200 2.060 2.190 4,650 +0.03(+1.39%)
Feb 05, 2008 2.150 2.210 2.150 2.160 7,632 -0.06(-2.70%)
Feb 04, 2008 2.250 2.250 2.010 2.220 4,100 +0.02(+0.91%)
Feb 01, 2008 2.130 2.200 2.010 2.200 4,900 +0.01(+0.46%)
Jan 31, 2008 2.190 2.200 2.020 2.190 4,400 +0.09(+4.29%)
Jan 30, 2008 2.100 2.120 2.000 2.100 4,700 +0.00(+0.00%)
Jan 29, 2008 2.000 2.120 1.900 2.100 5,200 +0.00(+0.00%)
Jan 28, 2008 1.950 2.100 1.950 2.100 13,900 +0.10(+5.00%)
Jan 25, 2008 2.000 2.000 2.000 2.000 6,400 +0.01(+0.50%)
Jan 24, 2008 2.000 2.130 1.850 1.990 28,000 -0.03(-1.49%)
Jan 23, 2008 2.000 2.140 1.850 2.020 11,100 -0.03(-1.46%)
Jan 22, 2008 1.920 2.050 1.550 2.050 12,307 -0.05(-2.38%)
Jan 21, 2008 2.010 2.140 2.010 2.100 0 +0.00(+0.00%)
Jan 18, 2008 2.010 2.140 2.010 2.100 15,700 +0.00(+0.00%)
Jan 17, 2008 2.000 2.100 1.950 2.100 18,000 +0.11(+5.53%)
Jan 16, 2008 1.990 2.100 1.810 1.990 22,000 +0.09(+4.74%)
Jan 15, 2008 1.830 1.900 1.700 1.900 20,500 +0.15(+8.57%)
Jan 14, 2008 1.630 1.750 1.450 1.750 10,100 +0.10(+6.06%)
Jan 11, 2008 1.500 1.650 1.500 1.650 8,481 +0.01(+0.61%)
Jan 10, 2008 1.500 1.780 1.500 1.640 22,900 +0.02(+1.23%)
Jan 09, 2008 1.510 1.620 1.500 1.620 2,800 -0.08(-4.71%)
Jan 08, 2008 1.650 1.740 1.650 1.700 4,600 +0.01(+0.59%)
Jan 07, 2008 1.490 1.690 1.470 1.690 17,727 +0.14(+9.03%)
Jan 04, 2008 1.490 1.550 1.400 1.550 14,900 +0.07(+4.73%)
Jan 03, 2008 1.440 1.480 1.400 1.480 17,500 +0.05(+3.50%)
Jan 02, 2008 1.400 1.430 1.300 1.430 2,600 +0.03(+2.14%)
Jan 01, 2008 1.220 1.400 1.200 1.400 0 +0.00(+0.00%)
Dec 31, 2007 1.220 1.400 1.200 1.400 30,715 +0.16(+12.90%)
Dec 28, 2007 1.200 1.250 1.180 1.240 32,610 -0.06(-4.62%)
Dec 27, 2007 1.350 1.380 1.250 1.300 11,000 -0.05(-3.70%)
Dec 26, 2007 1.400 1.450 1.350 1.350 17,500 -0.10(-6.90%)
Dec 24, 2007 1.450 1.480 1.400 1.450 6,200 +0.00(+0.00%)
Dec 21, 2007 1.400 1.480 1.380 1.450 11,000 +0.00(+0.00%)
Dec 20, 2007 1.400 1.490 1.400 1.450 11,100 -0.02(-1.36%)
Dec 19, 2007 1.410 1.520 1.403 1.470 5,300 -0.02(-1.34%)
Dec 18, 2007 1.540 1.540 1.400 1.490 8,800 -0.01(-0.67%)
Dec 17, 2007 1.450 1.550 1.300 1.500 16,300 -0.05(-3.23%)
Dec 14, 2007 1.460 1.550 1.420 1.550 17,200 -0.05(-3.13%)
Dec 13, 2007 1.540 1.600 1.450 1.600 4,500 +0.06(+3.90%)
Dec 12, 2007 1.510 1.600 1.440 1.540 15,100 -0.06(-3.75%)
Dec 11, 2007 1.510 1.600 1.430 1.600 12,900 -0.05(-3.03%)
Dec 10, 2007 1.570 1.650 1.550 1.650 3,500 -0.04(-2.37%)
Dec 07, 2007 1.600 1.700 1.500 1.690 6,400 -0.01(-0.59%)
Dec 06, 2007 1.550 1.700 1.520 1.700 11,300 +0.01(+0.59%)
Dec 05, 2007 1.740 1.740 1.350 1.690 6,500 -0.01(-0.59%)
Dec 04, 2007 1.690 1.700 1.600 1.700 7,200 +0.00(+0.00%)
Dec 03, 2007 1.770 1.780 1.510 1.700 12,200 -0.05(-2.86%)
Nov 30, 2007 1.650 1.750 1.360 1.750 14,600 +0.00(+0.00%)
Nov 29, 2007 1.550 1.750 1.550 1.750 12,800 +0.10(+6.06%)
Nov 28, 2007 1.570 1.650 1.540 1.650 4,000 +0.01(+0.61%)
Nov 27, 2007 1.540 1.640 1.500 1.640 26,700 +0.09(+5.81%)
Nov 26, 2007 1.600 1.600 1.530 1.550 3,600 -0.05(-3.13%)
Nov 23, 2007 1.600 1.600 1.600 1.600 100 -0.02(-1.23%)
Nov 21, 2007 1.630 1.630 1.590 1.620 8,000 +0.02(+1.25%)
Nov 20, 2007 1.550 1.640 1.550 1.600 5,300 -0.04(-2.44%)
Nov 19, 2007 1.640 1.640 1.480 1.640 12,700 +0.00(+0.00%)
Nov 16, 2007 1.550 1.670 1.450 1.640 15,400 -0.01(-0.61%)
Nov 15, 2007 1.450 1.700 1.450 1.650 54,100 +0.17(+11.49%)
Nov 14, 2007 1.400 1.490 1.350 1.480 8,900 -0.01(-0.66%)
Nov 13, 2007 1.450 1.490 1.350 1.490 2,300 +0.01(+0.67%)
Nov 12, 2007 1.400 1.490 1.400 1.480 600 -0.01(-0.67%)
Nov 09, 2007 1.450 1.500 1.450 1.490 4,700 +0.04(+2.76%)
Nov 08, 2007 1.350 1.470 1.350 1.450 1,500 -0.05(-3.33%)
Nov 07, 2007 1.450 1.530 1.400 1.500 5,200 +0.00(+0.00%)
Nov 06, 2007 1.400 1.500 1.200 1.500 104,900 +0.09(+6.38%)
Nov 05, 2007 1.480 1.500 1.393 1.410 20,700 -0.09(-6.00%)
Nov 02, 2007 1.450 1.550 1.370 1.500 22,800 +0.00(+0.00%)
Nov 01, 2007 1.660 1.700 1.430 1.500 18,600 -0.20(-11.76%)
Oct 31, 2007 1.660 1.740 1.660 1.700 12,600 +0.01(+0.59%)
Oct 30, 2007 1.750 1.750 1.660 1.690 19,500 -0.06(-3.43%)
Oct 29, 2007 1.790 1.850 1.710 1.750 14,900 -0.05(-2.78%)
Oct 26, 2007 1.790 1.900 1.790 1.800 19,600 +0.01(+0.56%)
Oct 25, 2007 1.860 1.860 1.790 1.790 6,000 -0.01(-0.56%)
Oct 24, 2007 1.850 1.850 1.790 1.800 14,100 +0.00(+0.00%)
Oct 23, 2007 1.800 1.800 1.750 1.800 8,500 +0.00(+0.00%)
Oct 22, 2007 1.710 1.800 1.710 1.800 18,200 +0.00(+0.00%)
Oct 19, 2007 1.850 1.850 1.700 1.800 19,400 -0.05(-2.70%)
Oct 18, 2007 1.870 1.870 1.750 1.850 2,400 -0.02(-1.07%)
Oct 17, 2007 1.880 1.880 1.850 1.870 22,600 -0.02(-1.06%)
Oct 16, 2007 1.760 1.900 1.755 1.890 15,100 +0.04(+2.16%)
Oct 15, 2007 1.770 1.850 1.720 1.850 14,400 +0.08(+4.52%)
Oct 12, 2007 1.700 1.780 1.700 1.770 13,300 +0.05(+2.91%)
Oct 11, 2007 1.700 1.790 1.650 1.720 27,800 -0.08(-4.44%)
Oct 10, 2007 1.750 1.800 1.650 1.800 11,500 +0.10(+5.88%)
Oct 09, 2007 1.660 1.700 1.610 1.700 28,100 +0.00(+0.00%)
Oct 08, 2007 1.750 1.750 1.700 1.700 4,000 -0.05(-2.91%)
Oct 05, 2007 1.800 1.800 1.610 1.751 53,900 +0.02(+1.21%)
Oct 04, 2007 1.850 1.850 1.730 1.730 24,800 -0.12(-6.49%)
Oct 03, 2007 1.800 1.920 1.800 1.850 70,800 +0.10(+5.71%)
Oct 02, 2007 1.750 1.750 1.700 1.750 8,400 +0.00(+0.00%)
Oct 01, 2007 1.950 2.000 1.700 1.750 136,500 -0.25(-12.50%)
Sep 28, 2007 1.930 2.190 1.930 2.000 32,100 +0.05(+2.56%)
Sep 27, 2007 1.950 2.000 1.810 1.950 43,800 +0.02(+1.04%)
Sep 26, 2007 2.230 2.230 1.930 1.930 55,400 -0.32(-14.22%)
Sep 25, 2007 2.260 2.260 2.230 2.250 10,800 -0.01(-0.44%)
Sep 24, 2007 2.300 2.350 2.220 2.260 21,300 -0.11(-4.64%)
Sep 21, 2007 2.350 2.370 2.300 2.370 3,100 +0.02(+0.85%)
Sep 20, 2007 2.240 2.350 2.233 2.350 13,700 +0.03(+1.29%)
Sep 19, 2007 2.300 2.320 2.250 2.320 7,700 -0.02(-0.85%)
Sep 18, 2007 2.260 2.341 2.250 2.340 8,400 +0.04(+1.74%)
Sep 17, 2007 2.220 2.300 2.220 2.300 6,400 +0.07(+3.14%)
Sep 14, 2007 2.350 2.400 2.230 2.230 16,500 -0.17(-7.08%)
Sep 13, 2007 2.440 2.440 2.350 2.400 1,100 -0.06(-2.44%)
Sep 12, 2007 2.400 2.460 2.350 2.460 12,200 +0.11(+4.68%)
Sep 11, 2007 2.400 2.480 2.350 2.350 13,900 -0.05(-2.08%)
Sep 10, 2007 2.430 2.490 2.300 2.400 16,300 -0.10(-4.00%)
Sep 07, 2007 2.540 2.550 2.500 2.500 11,600 -0.06(-2.34%)
Sep 06, 2007 2.510 2.600 2.510 2.560 4,600 +0.03(+1.06%)
Sep 05, 2007 2.590 2.590 2.520 2.533 1,500 +0.02(+0.92%)
Sep 04, 2007 2.750 2.750 2.500 2.510 16,800 -0.19(-7.04%)
Aug 31, 2007 2.700 2.850 2.700 2.700 10,100 +0.00(+0.00%)
Aug 30, 2007 2.750 2.750 2.700 2.700 1,800 -0.17(-5.92%)
Aug 29, 2007 2.750 2.950 2.710 2.870 5,600 +0.02(+0.70%)
Aug 28, 2007 2.830 2.850 2.710 2.850 1,600 +0.01(+0.35%)
Aug 27, 2007 2.840 2.900 2.830 2.840 2,100 -0.01(-0.35%)
Aug 24, 2007 2.850 2.850 2.800 2.850 1,800 +0.05(+1.79%)
Aug 23, 2007 2.890 2.890 2.760 2.800 1,100 -0.14(-4.76%)
Aug 22, 2007 2.770 2.990 2.770 2.940 7,300 +0.17(+6.14%)
Aug 21, 2007 2.760 2.900 2.660 2.770 4,900 -0.03(-1.07%)
Aug 20, 2007 2.800 2.990 2.753 2.800 4,000 -0.10(-3.45%)
Aug 17, 2007 2.750 2.950 2.750 2.900 2,500 +0.10(+3.57%)
Aug 16, 2007 2.780 2.990 2.680 2.800 11,800 +0.00(+0.00%)
Aug 15, 2007 2.990 2.990 2.800 2.800 7,500 -0.29(-9.39%)
Aug 14, 2007 3.050 3.100 2.900 3.090 2,500 -0.06(-1.90%)
Aug 13, 2007 3.050 3.150 3.020 3.150 6,900 +0.07(+2.27%)
Aug 10, 2007 3.080 3.100 3.000 3.080 2,400 -0.07(-2.22%)
Aug 09, 2007 3.080 3.150 3.050 3.150 2,300 +0.00(+0.00%)
Aug 08, 2007 2.800 3.150 2.800 3.150 11,100 +0.29(+10.14%)
Aug 07, 2007 3.000 3.000 2.800 2.860 12,200 -0.19(-6.23%)
Aug 06, 2007 3.080 3.080 3.050 3.050 1,000 -0.05(-1.61%)
Aug 03, 2007 3.250 3.250 3.100 3.100 2,300 -0.25(-7.46%)
Aug 02, 2007 3.370 3.380 3.150 3.350 4,400 -0.04(-1.18%)
Aug 01, 2007 3.390 3.390 3.390 3.390 0 +0.00(+0.00%)
Jul 31, 2007 3.310 3.390 3.300 3.390 1,200 -0.01(-0.29%)
Jul 30, 2007 3.440 3.440 3.220 3.400 9,800 -0.05(-1.45%)
Jul 27, 2007 3.400 3.450 3.270 3.450 18,500 +0.05(+1.47%)
Jul 26, 2007 3.360 3.450 3.350 3.400 27,700 -0.01(-0.29%)
Jul 25, 2007 3.370 3.450 3.350 3.410 23,300 -0.04(-1.16%)
Jul 24, 2007 3.360 3.450 3.350 3.450 9,800 +0.00(+0.00%)
Jul 23, 2007 3.450 3.450 3.360 3.450 2,400 -0.05(-1.43%)
Jul 20, 2007 3.450 3.500 3.400 3.500 1,400 +0.00(+0.00%)
Jul 19, 2007 3.260 3.500 3.260 3.500 13,800 +0.15(+4.48%)
Jul 18, 2007 3.300 3.350 3.250 3.350 20,300 +0.05(+1.52%)
Jul 17, 2007 3.270 3.300 3.250 3.300 51,800 +0.03(+0.92%)
Jul 16, 2007 3.260 3.320 3.250 3.270 29,800 -0.04(-1.21%)
Jul 13, 2007 3.290 3.320 3.260 3.310 15,500 +0.01(+0.30%)
Jul 12, 2007 3.260 3.350 3.260 3.300 33,400 +0.04(+1.23%)
Jul 11, 2007 3.350 3.350 3.250 3.260 28,200 -0.01(-0.31%)
Jul 10, 2007 3.150 3.270 3.110 3.270 39,700 +0.16(+5.14%)
Jul 09, 2007 3.100 3.180 3.090 3.110 4,100 +0.04(+1.25%)
Jul 06, 2007 3.000 3.147 3.000 3.072 31,500 +0.02(+0.71%)
Jul 05, 2007 2.900 3.050 2.750 3.050 45,500 +0.15(+5.17%)
Jul 03, 2007 2.880 2.900 2.880 2.900 500 +0.05(+1.75%)
Jul 02, 2007 2.850 2.850 2.850 2.850 1,100 +0.02(+0.71%)
Jun 29, 2007 2.840 2.840 2.700 2.830 11,200 -0.02(-0.70%)
Jun 28, 2007 2.850 2.850 2.850 2.850 300 +0.00(+0.00%)
Jun 27, 2007 2.810 2.900 2.800 2.850 4,600 -0.04(-1.38%)
Jun 26, 2007 2.900 2.950 2.840 2.890 7,200 -0.06(-2.03%)
Jun 25, 2007 2.960 2.990 2.900 2.950 1,900 +0.04(+1.37%)
Jun 22, 2007 2.910 3.000 2.900 2.910 9,600 -0.09(-3.00%)
Jun 21, 2007 2.950 3.000 2.900 3.000 8,500 -0.04(-1.32%)
Jun 20, 2007 3.070 3.100 2.950 3.040 18,000 -0.06(-1.94%)
Jun 19, 2007 3.000 3.100 3.000 3.100 16,500 +0.10(+3.33%)
Jun 18, 2007 2.940 3.000 2.938 3.000 6,700 +0.05(+1.69%)
Jun 15, 2007 2.950 2.950 2.950 2.950 1,200 +0.00(+0.00%)
Jun 14, 2007 2.900 2.950 2.900 2.950 600 +0.01(+0.34%)
Jun 13, 2007 2.900 2.950 2.880 2.940 10,500 -0.01(-0.34%)
Jun 12, 2007 2.970 2.970 2.910 2.950 9,000 -0.03(-1.01%)
Jun 11, 2007 2.950 3.000 2.910 2.980 4,700 +0.02(+0.68%)
Jun 08, 2007 2.950 2.990 2.950 2.960 8,600 +0.05(+1.71%)
Jun 07, 2007 2.980 3.000 2.910 2.910 10,100 -0.08(-2.68%)
Jun 06, 2007 3.080 3.080 2.978 2.990 5,500 -0.10(-3.24%)
Jun 05, 2007 3.020 3.090 3.010 3.090 2,900 +0.01(+0.32%)
Jun 04, 2007 3.000 3.090 2.990 3.080 10,700 +0.04(+1.32%)
Jun 01, 2007 3.050 3.050 3.040 3.040 1,400 -0.06(-1.94%)
May 31, 2007 3.070 3.100 3.000 3.100 9,800 +0.00(+0.00%)
May 30, 2007 3.050 3.100 3.050 3.100 900 +0.00(+0.00%)
May 29, 2007 3.110 3.110 3.010 3.100 10,800 -0.10(-3.13%)
May 25, 2007 3.150 3.200 3.110 3.200 900 +0.00(+0.00%)
May 24, 2007 3.150 3.200 3.100 3.200 6,500 +0.00(+0.00%)
May 23, 2007 3.150 3.200 3.150 3.200 1,300 +0.00(+0.00%)
May 22, 2007 3.130 3.200 3.130 3.200 1,600 +0.00(+0.00%)
May 21, 2007 3.250 3.280 3.150 3.200 9,600 +0.00(+0.00%)
May 18, 2007 3.200 3.200 3.190 3.200 2,600 +0.00(+0.00%)
May 17, 2007 3.300 3.300 3.110 3.200 4,800 -0.05(-1.54%)
May 16, 2007 3.450 3.450 3.200 3.250 10,600 -0.05(-1.52%)
May 15, 2007 3.350 3.400 3.300 3.300 3,100 +0.05(+1.54%)
May 14, 2007 3.200 3.350 3.200 3.250 1,800 +0.05(+1.56%)
May 11, 2007 3.250 3.320 3.200 3.200 3,400 +0.00(+0.00%)
May 10, 2007 3.370 3.450 3.200 3.200 4,600 -0.15(-4.48%)
May 09, 2007 3.350 3.400 3.350 3.350 1,400 +0.05(+1.52%)
May 08, 2007 3.300 3.350 3.250 3.300 4,900 -0.05(-1.49%)
May 07, 2007 3.210 3.350 3.200 3.350 4,800 +0.15(+4.69%)
May 04, 2007 3.300 3.400 3.200 3.200 2,600 -0.15(-4.48%)
May 03, 2007 3.450 3.550 3.250 3.350 13,000 -0.20(-5.63%)
May 02, 2007 3.500 3.600 3.400 3.550 8,200 +0.05(+1.43%)
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.