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

Thestreet Inc (NQ: TST )

N/A UNCHANGED
Last Price Updated: 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, 2009 0.2721 0.2777 0.2328 0.2395 4,294,194 -0.03(-11.98%)
Apr 29, 2009 0.2665 0.2822 0.2620 0.2721 1,063,574 +0.01(+2.54%)
Apr 28, 2009 0.2642 0.2721 0.2609 0.2654 834,982 +0.00(+0.43%)
Apr 27, 2009 0.2642 0.2732 0.2631 0.2642 727,610 -0.01(-2.89%)
Apr 24, 2009 0.2766 0.2867 0.2665 0.2721 1,101,612 +0.01(+2.54%)
Apr 23, 2009 0.2777 0.2810 0.2597 0.2654 1,041,909 -0.01(-4.45%)
Apr 22, 2009 0.2496 0.3036 0.2496 0.2777 1,945,817 +0.02(+7.86%)
Apr 21, 2009 0.2496 0.2609 0.2485 0.2575 604,158 +0.00(+1.33%)
Apr 20, 2009 0.2710 0.2744 0.2530 0.2541 1,283,254 -0.02(-8.13%)
Apr 17, 2009 0.2755 0.2789 0.2654 0.2766 1,340,662 +0.00(+0.00%)
Apr 16, 2009 0.2654 0.2777 0.2485 0.2766 5,976,468 +0.01(+4.24%)
Apr 15, 2009 0.2620 0.2676 0.2564 0.2654 1,505,772 +0.00(+0.43%)
Apr 14, 2009 0.2316 0.2699 0.2316 0.2642 2,512,658 +0.03(+10.85%)
Apr 13, 2009 0.2507 0.2507 0.2283 0.2384 1,009,759 +0.01(+3.92%)
Apr 09, 2009 0.2260 0.2316 0.2238 0.2294 836,210 +0.00(+2.00%)
Apr 08, 2009 0.2249 0.2260 0.2204 0.2249 421,698 +0.00(+0.50%)
Apr 07, 2009 0.2238 0.2260 0.2215 0.2238 631,408 +0.00(+0.00%)
Apr 06, 2009 0.2249 0.2305 0.2204 0.2238 1,086,484 -0.00(-1.00%)
Apr 03, 2009 0.2249 0.2316 0.2204 0.2260 669,126 +0.00(+1.52%)
Apr 02, 2009 0.2294 0.2406 0.2193 0.2226 1,245,154 -0.00(-1.49%)
Apr 01, 2009 0.2170 0.2285 0.2170 0.2260 761,948 +0.00(+2.03%)
Mar 31, 2009 0.2271 0.2305 0.2215 0.2215 2,449,825 -0.00(-1.01%)
Mar 30, 2009 0.2249 0.2260 0.2159 0.2238 2,183,632 -0.02(-9.55%)
Mar 26, 2009 0.2384 0.2519 0.2361 0.2474 2,017,295 +0.01(+5.26%)
Mar 25, 2009 0.2361 0.2372 0.2305 0.2350 1,738,623 +0.00(+0.48%)
Mar 24, 2009 0.2361 0.2417 0.2316 0.2339 700,280 -0.00(-1.89%)
Mar 23, 2009 0.2305 0.2406 0.2249 0.2384 1,005,730 +0.02(+7.61%)
Mar 20, 2009 0.2361 0.2440 0.2215 0.2215 1,288,297 -0.01(-5.29%)
Mar 19, 2009 0.2530 0.2530 0.2271 0.2339 761,797 +0.00(+1.46%)
Mar 18, 2009 0.2249 0.2316 0.2215 0.2305 1,495,971 +0.01(+4.06%)
Mar 17, 2009 0.2136 0.2260 0.2136 0.2215 1,506,412 +0.01(+3.14%)
Mar 16, 2009 0.2193 0.2204 0.2114 0.2148 604,923 -0.00(-1.55%)
Mar 13, 2009 0.2305 0.2339 0.2103 0.2181 4,800,728 -0.01(-5.37%)
Mar 12, 2009 0.2058 0.2384 0.2036 0.2305 2,628,480 +0.02(+12.02%)
Mar 11, 2009 0.2080 0.2204 0.2046 0.2058 2,630,276 -0.00(-1.08%)
Mar 10, 2009 0.2069 0.2125 0.2058 0.2080 2,024,703 +0.00(+2.21%)
Mar 09, 2009 0.2046 0.2114 0.1979 0.2035 766,253 -0.00(-1.63%)
Mar 06, 2009 0.2114 0.2148 0.2058 0.2069 582,129 +0.00(+0.00%)
Mar 05, 2009 0.2080 0.2159 0.2058 0.2069 1,121,284 -0.00(-0.54%)
Mar 04, 2009 0.1934 0.2103 0.1934 0.2080 674,524 +0.01(+3.93%)
Mar 02, 2009 0.2103 0.2136 0.2001 0.2001 1,450,356 -0.02(-9.64%)
Feb 27, 2009 0.2136 0.2226 0.2103 0.2215 772,478 +0.01(+2.60%)
Feb 26, 2009 0.2328 0.2328 0.2148 0.2159 1,856,828 -0.02(-6.80%)
Feb 25, 2009 0.2395 0.2462 0.2294 0.2316 1,301,282 -0.01(-4.19%)
Feb 24, 2009 0.2530 0.2687 0.2339 0.2417 2,191,351 -0.01(-3.59%)
Feb 23, 2009 0.2586 0.2631 0.2406 0.2507 3,073,239 +0.01(+2.29%)
Feb 20, 2009 0.2923 0.2935 0.2372 0.2451 4,362,194 -0.05(-17.74%)
Feb 19, 2009 0.2923 0.3013 0.2867 0.2980 1,262,212 +0.01(+2.71%)
Feb 18, 2009 0.2901 0.2980 0.2878 0.2901 1,030,730 +0.00(+0.39%)
Feb 17, 2009 0.2923 0.2935 0.2867 0.2890 941,545 -0.00(-1.15%)
Feb 13, 2009 0.2923 0.3025 0.2912 0.2923 1,166,330 +0.00(+0.39%)
Feb 12, 2009 0.2912 0.2991 0.2890 0.2912 893,982 -0.01(-3.36%)
Feb 11, 2009 0.3115 0.3115 0.2946 0.3013 1,676,751 -0.01(-2.55%)
Feb 10, 2009 0.3137 0.3250 0.3058 0.3092 397,320 -0.01(-2.14%)
Feb 09, 2009 0.3306 0.3306 0.3070 0.3160 726,694 -0.01(-4.42%)
Feb 06, 2009 0.3126 0.3317 0.3081 0.3306 498,663 +0.02(+5.38%)
Feb 05, 2009 0.3036 0.3182 0.2991 0.3137 457,983 +0.01(+3.33%)
Feb 04, 2009 0.3171 0.3171 0.3036 0.3036 1,231,547 -0.02(-5.92%)
Feb 03, 2009 0.3227 0.3306 0.3115 0.3227 844,045 +0.00(+0.00%)
Feb 02, 2009 0.3036 0.3250 0.3036 0.3227 462,154 +0.02(+5.13%)
Jan 30, 2009 0.3126 0.3250 0.3036 0.3070 2,260,019 -0.01(-2.50%)
Jan 29, 2009 0.3227 0.3351 0.3148 0.3148 910,853 -0.02(-4.76%)
Jan 28, 2009 0.3227 0.3373 0.3171 0.3306 1,425,649 +0.00(+1.38%)
Jan 27, 2009 0.3205 0.3351 0.3182 0.3261 837,046 +0.00(+0.00%)
Jan 26, 2009 0.3283 0.3463 0.3148 0.3261 1,261,776 -0.00(-0.34%)
Jan 23, 2009 0.3238 0.3339 0.3227 0.3272 1,733,358 -0.01(-4.28%)
Jan 22, 2009 0.3429 0.3452 0.3396 0.3418 248,113 -0.00(-0.65%)
Jan 21, 2009 0.3295 0.3452 0.3261 0.3441 739,261 +0.02(+5.88%)
Jan 20, 2009 0.3373 0.3373 0.3238 0.3250 979,103 -0.01(-4.30%)
Jan 16, 2009 0.3497 0.3553 0.3295 0.3396 734,947 -0.01(-2.27%)
Jan 15, 2009 0.3497 0.3519 0.3407 0.3474 1,252,296 -0.01(-2.52%)
Jan 14, 2009 0.3733 0.3733 0.3508 0.3564 1,037,943 -0.02(-6.49%)
Jan 13, 2009 0.3598 0.3823 0.3452 0.3812 1,302,367 +0.02(+5.61%)
Jan 12, 2009 0.3429 0.3609 0.3407 0.3609 794,917 +0.02(+4.90%)
Jan 09, 2009 0.3711 0.3722 0.3261 0.3441 2,839,569 -0.03(-6.99%)
Jan 08, 2009 0.3609 0.3834 0.3609 0.3699 566,361 +0.00(+0.31%)
Jan 07, 2009 0.3868 0.3868 0.3666 0.3688 1,176,567 -0.02(-6.02%)
Jan 06, 2009 0.3857 0.3992 0.3857 0.3924 2,353,410 +0.01(+1.75%)
Jan 05, 2009 0.3800 0.3879 0.3711 0.3857 1,094,701 +0.01(+3.00%)
Jan 02, 2009 0.3261 0.3812 0.3261 0.3744 2,310,819 +0.05(+14.83%)
Dec 31, 2008 0.3115 0.3295 0.3115 0.3261 8,786,822 +0.01(+4.69%)
Dec 30, 2008 0.3058 0.3148 0.3002 0.3115 2,650,064 +0.01(+2.59%)
Dec 29, 2008 0.3238 0.3261 0.2991 0.3036 2,699,290 -0.02(-6.90%)
Dec 26, 2008 0.3486 0.3553 0.3115 0.3261 2,360,062 -0.02(-4.92%)
Dec 24, 2008 0.3452 0.3452 0.3407 0.3429 511,158 +0.00(+0.33%)
Dec 23, 2008 0.3531 0.3564 0.3384 0.3418 658,658 -0.01(-2.25%)
Dec 22, 2008 0.3722 0.3744 0.3396 0.3497 873,696 -0.02(-5.76%)
Dec 19, 2008 0.3789 0.3834 0.3643 0.3711 2,884,117 +0.00(+0.92%)
Dec 18, 2008 0.3666 0.3789 0.3621 0.3677 506,062 -0.00(-1.21%)
Dec 17, 2008 0.3744 0.3789 0.3688 0.3722 972,824 -0.01(-2.07%)
Dec 16, 2008 0.3778 0.3823 0.3733 0.3800 1,692,448 +0.00(+1.20%)
Dec 15, 2008 0.3823 0.3913 0.3679 0.3756 495,274 -0.01(-1.47%)
Dec 12, 2008 0.3666 0.3868 0.3609 0.3812 618,681 +0.00(+0.89%)
Dec 11, 2008 0.3958 0.4093 0.3778 0.3778 496,795 -0.03(-6.67%)
Dec 10, 2008 0.3890 0.4205 0.3643 0.4048 1,504,829 +0.02(+4.96%)
Dec 09, 2008 0.3654 0.4025 0.3654 0.3857 1,784,390 +0.01(+3.63%)
Dec 08, 2008 0.3576 0.3823 0.3429 0.3722 1,660,280 +0.02(+6.77%)
Dec 05, 2008 0.3384 0.3519 0.3261 0.3486 1,249,103 +0.01(+1.64%)
Dec 04, 2008 0.3474 0.3587 0.3396 0.3429 804,059 -0.01(-2.56%)
Dec 03, 2008 0.3474 0.3553 0.3384 0.3519 755,945 +0.00(+1.29%)
Dec 02, 2008 0.3621 0.3688 0.3396 0.3474 1,141,411 -0.01(-1.90%)
Dec 01, 2008 0.3643 0.3756 0.3542 0.3542 1,033,211 -0.03(-7.08%)
Nov 28, 2008 0.3643 0.3913 0.3587 0.3812 414,947 +0.01(+3.35%)
Nov 26, 2008 0.3295 0.3711 0.3250 0.3688 1,276,869 +0.03(+8.25%)
Nov 25, 2008 0.3463 0.3463 0.3317 0.3407 865,051 +0.00(+0.00%)
Nov 24, 2008 0.3497 0.3508 0.3238 0.3407 2,062,003 -0.00(-0.66%)
Nov 21, 2008 0.3384 0.3508 0.3250 0.3429 1,858,838 +0.00(+1.33%)
Nov 20, 2008 0.3373 0.3553 0.3351 0.3384 1,105,614 +0.00(+1.01%)
Nov 19, 2008 0.3384 0.3519 0.3351 0.3351 1,072,690 -0.00(-1.00%)
Nov 18, 2008 0.3463 0.3519 0.3362 0.3384 1,287,532 -0.01(-3.22%)
Nov 17, 2008 0.3519 0.3632 0.3441 0.3497 708,604 -0.01(-1.89%)
Nov 14, 2008 0.3711 0.3711 0.3531 0.3564 1,261,981 -0.02(-5.93%)
Nov 13, 2008 0.3553 0.3834 0.3463 0.3789 1,825,861 +0.02(+6.65%)
Nov 12, 2008 0.3654 0.3677 0.3497 0.3553 1,101,701 -0.01(-3.07%)
Nov 11, 2008 0.3688 0.3823 0.3632 0.3666 1,397,839 -0.01(-2.69%)
Nov 10, 2008 0.4149 0.4149 0.3767 0.3767 1,345,447 -0.03(-7.46%)
Nov 07, 2008 0.4025 0.4070 0.3924 0.4070 841,804 +0.00(+0.00%)
Nov 06, 2008 0.4059 0.4115 0.3902 0.4070 2,243,227 -0.00(-0.82%)
Nov 05, 2008 0.4138 0.4385 0.4037 0.4104 1,620,179 -0.01(-1.35%)
Nov 04, 2008 0.4318 0.4408 0.4093 0.4160 1,822,632 -0.01(-2.63%)
Nov 03, 2008 0.4374 0.4576 0.4250 0.4273 1,603,165 -0.02(-3.55%)
Oct 31, 2008 0.4183 0.4464 0.4014 0.4430 1,964,396 +0.02(+4.23%)
Oct 30, 2008 0.3935 0.4273 0.3823 0.4250 2,773,454 -0.01(-2.58%)
Oct 29, 2008 0.4576 0.4666 0.4284 0.4363 1,596,913 -0.01(-1.77%)
Oct 28, 2008 0.4172 0.4498 0.3958 0.4441 1,332,792 +0.04(+9.12%)
Oct 27, 2008 0.4172 0.4385 0.4037 0.4070 1,905,111 -0.01(-2.95%)
Oct 24, 2008 0.4149 0.4396 0.4149 0.4194 658,418 -0.02(-4.11%)
Oct 23, 2008 0.4205 0.4408 0.4183 0.4374 1,448,328 +0.02(+4.01%)
Oct 22, 2008 0.4250 0.4396 0.4205 0.4205 1,138,707 -0.01(-2.09%)
Oct 21, 2008 0.4430 0.4441 0.4273 0.4295 1,768,186 -0.02(-4.74%)
Oct 20, 2008 0.4205 0.4599 0.4205 0.4509 3,028,451 +0.04(+9.26%)
Oct 17, 2008 0.4104 0.4284 0.3935 0.4127 3,236,196 -0.01(-1.34%)
Oct 16, 2008 0.4329 0.4374 0.3969 0.4183 3,273,140 -0.00(-0.80%)
Oct 15, 2008 0.4408 0.4520 0.4093 0.4217 2,449,959 -0.02(-5.30%)
Oct 14, 2008 0.4880 0.5026 0.4306 0.4453 2,565,246 -0.02(-3.88%)
Oct 13, 2008 0.4767 0.4767 0.4486 0.4633 4,875,381 +0.03(+5.91%)
Oct 10, 2008 0.4509 0.5060 0.4217 0.4374 4,380,159 -0.03(-5.81%)
Oct 09, 2008 0.4970 0.5172 0.4644 0.4644 2,007,823 -0.03(-6.77%)
Oct 08, 2008 0.4970 0.5184 0.4919 0.4981 3,349,500 -0.01(-2.85%)
Oct 07, 2008 0.5611 0.5633 0.5116 0.5127 1,498,639 -0.05(-8.25%)
Oct 06, 2008 0.5577 0.5667 0.5341 0.5588 1,657,790 -0.01(-2.36%)
Oct 03, 2008 0.5982 0.6229 0.5577 0.5723 1,361,198 -0.01(-2.12%)
Oct 02, 2008 0.6285 0.6375 0.5813 0.5847 1,701,751 -0.06(-8.61%)
Oct 01, 2008 0.6668 0.6735 0.6387 0.6398 1,217,024 -0.03(-5.01%)
Sep 30, 2008 0.6387 0.6735 0.6387 0.6735 1,485,699 +0.04(+6.21%)
Sep 29, 2008 0.6578 0.6634 0.6207 0.6342 1,699,661 -0.04(-6.16%)
Sep 26, 2008 0.6634 0.6825 0.6623 0.6758 1,075,402 +0.00(+0.33%)
Sep 25, 2008 0.6758 0.6949 0.6574 0.6735 920,787 -0.00(-0.17%)
Sep 24, 2008 0.6893 0.7162 0.6353 0.6746 1,973,272 -0.01(-1.80%)
Sep 23, 2008 0.7140 0.7545 0.6859 0.6870 2,327,467 -0.02(-3.17%)
Sep 22, 2008 0.7736 0.7736 0.6960 0.7095 1,381,911 -0.06(-8.28%)
Sep 19, 2008 0.7781 0.8096 0.7196 0.7736 4,667,004 +0.04(+5.52%)
Sep 18, 2008 0.6836 0.7331 0.6634 0.7331 3,740,862 +0.06(+9.40%)
Sep 17, 2008 0.6724 0.6983 0.6623 0.6701 1,259,277 -0.01(-2.13%)
Sep 16, 2008 0.6432 0.6893 0.6263 0.6848 1,615,696 +0.03(+5.36%)
Sep 15, 2008 0.6656 0.6825 0.6499 0.6499 659,725 -0.03(-4.46%)
Sep 12, 2008 0.6746 0.6915 0.6690 0.6803 870,085 -0.00(-0.66%)
Sep 11, 2008 0.6589 0.6859 0.6387 0.6848 1,857,433 +0.02(+3.40%)
Sep 10, 2008 0.6893 0.6893 0.6578 0.6623 2,653,764 -0.04(-5.31%)
Sep 09, 2008 0.7342 0.7455 0.6983 0.6994 1,624,421 -0.03(-4.16%)
Sep 08, 2008 0.7556 0.7668 0.7286 0.7297 1,826,723 -0.00(-0.15%)
Sep 05, 2008 0.7556 0.7567 0.7129 0.7309 4,112,667 -0.02(-3.27%)
Sep 04, 2008 0.7927 0.8129 0.7511 0.7556 1,586,098 -0.04(-5.62%)
Sep 03, 2008 0.7972 0.8231 0.7871 0.8006 768,689 +0.01(+0.71%)
Sep 02, 2008 0.8141 0.8253 0.7815 0.7950 665,764 -0.00(-0.42%)
Aug 29, 2008 0.8152 0.8194 0.7927 0.7983 558,027 -0.02(-3.01%)
Aug 28, 2008 0.7983 0.8231 0.7871 0.8231 1,562,130 +0.02(+3.10%)
Aug 27, 2008 0.7803 0.7983 0.7702 0.7983 1,962,857 +0.02(+2.60%)
Aug 26, 2008 0.7691 0.7871 0.7567 0.7781 982,678 +0.01(+0.73%)
Aug 25, 2008 0.7837 0.7893 0.7646 0.7725 628,553 -0.01(-1.86%)
Aug 22, 2008 0.7837 0.7871 0.7500 0.7871 656,702 +0.01(+1.01%)
Aug 21, 2008 0.7691 0.7871 0.7691 0.7792 2,195,976 +0.00(+0.14%)
Aug 20, 2008 0.7758 0.7983 0.7657 0.7781 1,212,461 +0.01(+0.73%)
Aug 19, 2008 0.7713 0.7803 0.7680 0.7725 1,061,875 -0.01(-0.87%)
Aug 18, 2008 0.7758 0.7871 0.7646 0.7792 989,357 +0.00(+0.43%)
Aug 15, 2008 0.7803 0.7972 0.7624 0.7758 807,848 +0.01(+0.88%)
Aug 14, 2008 0.7601 0.7983 0.7601 0.7691 982,989 -0.01(-0.73%)
Aug 13, 2008 0.7545 0.7792 0.7455 0.7747 1,805,663 +0.02(+2.07%)
Aug 12, 2008 0.7331 0.7691 0.7174 0.7590 720,308 +0.02(+2.58%)
Aug 11, 2008 0.7140 0.7500 0.7140 0.7399 1,446,523 +0.03(+3.62%)
Aug 08, 2008 0.7230 0.7264 0.7095 0.7140 1,548,888 -0.01(-0.94%)
Aug 07, 2008 0.7230 0.7309 0.7140 0.7207 663,710 -0.01(-1.08%)
Aug 06, 2008 0.6949 0.7309 0.6949 0.7286 628,776 +0.03(+4.18%)
Aug 05, 2008 0.6904 0.7073 0.6859 0.6994 979,094 +0.01(+1.97%)
Aug 04, 2008 0.7207 0.7207 0.6859 0.6859 1,501,787 -0.04(-5.13%)
Aug 01, 2008 0.7657 0.7792 0.7196 0.7230 2,552,288 -0.04(-5.44%)
Jul 31, 2008 0.7028 0.7882 0.7028 0.7646 5,942,637 +0.08(+10.93%)
Jul 30, 2008 0.7028 0.7095 0.6668 0.6893 1,370,616 +0.00(+0.33%)
Jul 29, 2008 0.6870 0.6938 0.6713 0.6870 577,789 +0.02(+2.69%)
Jul 28, 2008 0.6960 0.7140 0.6567 0.6690 1,571,513 -0.03(-4.95%)
Jul 25, 2008 0.7016 0.7095 0.6904 0.7039 905,695 +0.01(+1.95%)
Jul 24, 2008 0.7039 0.7207 0.6769 0.6904 995,049 -0.01(-1.29%)
Jul 23, 2008 0.6949 0.7151 0.6893 0.6994 1,480,176 +0.00(+0.65%)
Jul 22, 2008 0.6904 0.7050 0.6746 0.6949 1,646,966 -0.00(-0.64%)
Jul 21, 2008 0.6983 0.7028 0.6848 0.6994 1,573,772 +0.00(+0.16%)
Jul 18, 2008 0.7095 0.7297 0.6971 0.6983 945,245 -0.01(-2.05%)
Jul 17, 2008 0.6983 0.7140 0.6859 0.7129 1,214,818 +0.02(+2.26%)
Jul 16, 2008 0.6443 0.6983 0.6420 0.6971 2,176,686 +0.05(+8.20%)
Jul 15, 2008 0.6881 0.6960 0.6420 0.6443 2,685,541 -0.05(-7.73%)
Jul 14, 2008 0.7140 0.7151 0.6848 0.6983 1,185,674 -0.00(-0.64%)
Jul 11, 2008 0.6915 0.7151 0.6814 0.7028 2,601,141 +0.01(+0.97%)
Jul 10, 2008 0.6825 0.7028 0.6746 0.6960 1,474,671 +0.01(+1.98%)
Jul 09, 2008 0.7073 0.7073 0.6758 0.6825 1,388,501 -0.03(-3.65%)
Jul 08, 2008 0.6848 0.7095 0.6701 0.7084 7,735,761 +0.03(+4.13%)
Jul 07, 2008 0.6971 0.7039 0.6690 0.6803 11,523,875 -0.01(-2.10%)
Jul 04, 2008 0.7050 0.7207 0.6893 0.6949 732,813 +0.00(+0.00%)
Jul 03, 2008 0.7050 0.7207 0.6893 0.6949 732,813 -0.01(-0.96%)
Jul 02, 2008 0.7219 0.7387 0.6983 0.7016 3,062,726 -0.02(-3.11%)
Jul 01, 2008 0.7196 0.7320 0.7061 0.7241 1,280,604 -0.01(-1.08%)
Jun 30, 2008 0.7331 0.7444 0.7196 0.7320 2,106,382 -0.01(-1.36%)
Jun 27, 2008 0.7365 0.7579 0.7207 0.7421 5,261,122 +0.00(+0.15%)
Jun 26, 2008 0.7522 0.7646 0.7309 0.7410 4,567,992 -0.02(-3.09%)
Jun 25, 2008 0.7646 0.7747 0.7539 0.7646 3,733,222 -0.00(-0.15%)
Jun 24, 2008 0.7803 0.7837 0.7623 0.7657 1,094,159 -0.01(-1.30%)
Jun 23, 2008 0.7905 0.7905 0.7668 0.7758 987,480 -0.01(-1.29%)
Jun 20, 2008 0.7747 0.7983 0.7747 0.7860 2,805,177 +0.01(+0.72%)
Jun 19, 2008 0.7770 0.7871 0.7736 0.7803 7,275,909 +0.00(+0.43%)
Jun 18, 2008 0.7781 0.7882 0.7725 0.7770 1,122,948 -0.01(-0.86%)
Jun 17, 2008 0.7860 0.7916 0.7815 0.7837 912,588 -0.00(-0.14%)
Jun 16, 2008 0.7893 0.7972 0.7803 0.7848 5,711,279 -0.01(-0.71%)
Jun 13, 2008 0.7927 0.7972 0.7837 0.7905 2,892,930 +0.01(+0.86%)
Jun 12, 2008 0.7961 0.8084 0.7758 0.7837 2,631,139 -0.00(-0.57%)
Jun 11, 2008 0.8332 0.8366 0.7860 0.7882 2,681,441 -0.05(-6.16%)
Jun 10, 2008 0.8444 0.8579 0.8287 0.8399 2,285,419 -0.01(-1.19%)
Jun 09, 2008 0.8748 0.8770 0.8377 0.8501 2,885,104 -0.02(-1.95%)
Jun 06, 2008 0.8635 0.8804 0.8635 0.8669 2,408,239 -0.00(-0.52%)
Jun 05, 2008 0.8590 0.8782 0.8579 0.8714 1,778,129 +0.01(+1.57%)
Jun 04, 2008 0.8501 0.8815 0.8501 0.8579 1,605,709 +0.00(+0.26%)
Jun 03, 2008 0.8635 0.8703 0.8377 0.8557 1,290,956 +0.00(+0.00%)
Jun 02, 2008 0.8647 0.8782 0.8456 0.8557 3,831,363 -0.01(-1.42%)
May 30, 2008 0.8815 0.8815 0.8512 0.8680 2,665,023 -0.01(-1.28%)
May 29, 2008 0.8478 0.8804 0.8467 0.8793 1,305,177 +0.03(+3.58%)
May 28, 2008 0.8545 0.8647 0.8456 0.8489 1,532,008 +0.00(+0.40%)
May 27, 2008 0.8253 0.8478 0.8163 0.8456 1,380,096 +0.02(+2.17%)
May 26, 2008 0.8354 0.8433 0.8231 0.8276 2,226,365 +0.00(+0.00%)
May 23, 2008 0.8354 0.8433 0.8231 0.8276 2,226,365 -0.02(-1.87%)
May 22, 2008 0.8399 0.8501 0.8309 0.8433 1,361,171 +0.00(+0.54%)
May 21, 2008 0.8669 0.8692 0.8343 0.8388 2,457,527 -0.02(-2.86%)
May 20, 2008 0.8579 0.8647 0.8411 0.8635 2,140,124 +0.00(+0.39%)
May 19, 2008 0.8815 0.8838 0.8568 0.8602 2,283,924 -0.02(-2.30%)
May 16, 2008 0.8995 0.9108 0.8714 0.8804 1,855,894 -0.01(-1.51%)
May 15, 2008 0.8928 0.8962 0.8658 0.8939 1,540,030 +0.02(+2.58%)
May 14, 2008 0.8860 0.8860 0.8613 0.8714 1,588,633 -0.01(-0.77%)
May 13, 2008 0.8478 0.8815 0.8433 0.8782 2,257,626 +0.03(+3.58%)
May 12, 2008 0.8467 0.8669 0.8332 0.8478 2,384,315 +0.01(+0.67%)
May 09, 2008 0.8399 0.8512 0.8253 0.8422 1,319,202 -0.01(-1.19%)
May 08, 2008 0.8557 0.8669 0.8444 0.8523 2,262,233 -0.00(-0.39%)
May 07, 2008 0.8759 0.8770 0.8501 0.8557 2,459,199 -0.02(-2.06%)
May 06, 2008 0.8006 0.8759 0.7972 0.8737 6,612,804 +0.07(+8.67%)
May 05, 2008 0.8377 0.8411 0.7972 0.8040 4,200,954 -0.03(-4.03%)
May 02, 2008 0.8501 0.8602 0.8242 0.8377 6,092,698 -0.02(-1.97%)
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.