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, 2010 0.4460 0.4460 0.4302 0.4336 817,424 -0.01(-2.05%)
Apr 29, 2010 0.4426 0.4472 0.4370 0.4426 1,166,471 -0.00(-0.51%)
Apr 28, 2010 0.4415 0.4487 0.4200 0.4449 1,191,407 +0.00(+0.26%)
Apr 27, 2010 0.4460 0.4506 0.4370 0.4438 972,010 +0.00(+0.26%)
Apr 26, 2010 0.4279 0.4506 0.4279 0.4426 3,077,825 +0.01(+2.62%)
Apr 23, 2010 0.4166 0.4358 0.4109 0.4313 2,013,584 +0.01(+2.14%)
Apr 22, 2010 0.4177 0.4223 0.4098 0.4223 799,236 +0.01(+1.36%)
Apr 21, 2010 0.4121 0.4223 0.4087 0.4166 1,269,990 +0.00(+1.10%)
Apr 20, 2010 0.4109 0.4208 0.4076 0.4121 471,743 +0.00(+0.83%)
Apr 19, 2010 0.4064 0.4177 0.3996 0.4087 630,817 -0.00(-0.55%)
Apr 16, 2010 0.4143 0.4155 0.3985 0.4109 767,206 -0.01(-1.36%)
Apr 15, 2010 0.4189 0.4223 0.4132 0.4166 783,733 -0.00(-0.54%)
Apr 14, 2010 0.4189 0.4223 0.4132 0.4189 1,394,631 +0.00(+0.82%)
Apr 13, 2010 0.4143 0.4200 0.4019 0.4155 671,998 -0.00(-0.81%)
Apr 12, 2010 0.4189 0.4234 0.4155 0.4189 868,340 +0.00(+0.14%)
Apr 09, 2010 0.4155 0.4245 0.4132 0.4183 1,230,275 +0.00(+0.96%)
Apr 08, 2010 0.4155 0.4223 0.4098 0.4143 1,018,969 +0.01(+1.67%)
Apr 07, 2010 0.4121 0.4223 0.3951 0.4075 2,769,917 -0.01(-2.17%)
Apr 06, 2010 0.4109 0.4234 0.4064 0.4166 544,045 +0.00(+0.00%)
Apr 05, 2010 0.4041 0.4257 0.3987 0.4166 981,038 +0.01(+1.94%)
Apr 01, 2010 0.4177 0.4087 0.4087 0.4087 529,125 -0.01(-2.43%)
Mar 31, 2010 0.4019 0.4223 0.3940 0.4189 2,351,218 +0.02(+5.11%)
Mar 30, 2010 0.3962 0.4019 0.3894 0.3985 859,701 +0.00(+0.57%)
Mar 29, 2010 0.3826 0.3985 0.3826 0.3962 714,867 +0.01(+2.34%)
Mar 26, 2010 0.3872 0.3985 0.3794 0.3872 539,346 -0.00(-0.29%)
Mar 25, 2010 0.3985 0.4007 0.3872 0.3883 820,251 -0.01(-3.38%)
Mar 24, 2010 0.3928 0.4042 0.3872 0.4019 742,331 +0.01(+2.60%)
Mar 23, 2010 0.3951 0.3951 0.3815 0.3917 478,881 -0.00(-1.14%)
Mar 22, 2010 0.3589 0.4087 0.3589 0.3962 1,603,136 +0.03(+9.37%)
Mar 19, 2010 0.3634 0.3657 0.3509 0.3623 1,987,199 -0.01(-1.54%)
Mar 18, 2010 0.3860 0.3872 0.3657 0.3679 1,366,682 -0.02(-4.97%)
Mar 17, 2010 0.4007 0.4121 0.3826 0.3872 1,623,842 -0.01(-2.29%)
Mar 16, 2010 0.4189 0.4257 0.3962 0.3962 2,896,757 -0.03(-6.92%)
Mar 15, 2010 0.4234 0.4302 0.4075 0.4257 1,985,847 +0.01(+2.17%)
Mar 12, 2010 0.4211 0.4245 0.4109 0.4166 904,496 -0.01(-2.13%)
Mar 11, 2010 0.4132 0.4257 0.4019 0.4257 1,272,605 +0.01(+2.31%)
Mar 10, 2010 0.4183 0.4250 0.4048 0.4160 2,001,864 -0.01(-1.60%)
Mar 09, 2010 0.4160 0.4228 0.4059 0.4228 2,379,940 +0.00(+0.27%)
Mar 08, 2010 0.4003 0.4228 0.3992 0.4217 2,119,989 +0.03(+6.53%)
Mar 05, 2010 0.3902 0.3992 0.3845 0.3958 937,063 +0.00(+1.15%)
Mar 04, 2010 0.3879 0.3935 0.3767 0.3913 947,593 +0.00(+1.16%)
Mar 03, 2010 0.3823 0.3958 0.3823 0.3868 797,754 -0.00(-1.15%)
Mar 02, 2010 0.3868 0.3913 0.3767 0.3913 1,371,950 +0.00(+0.29%)
Mar 01, 2010 0.3913 0.4048 0.3767 0.3902 1,520,037 -0.00(-1.14%)
Feb 26, 2010 0.3699 0.3969 0.3699 0.3947 2,483,434 +0.02(+5.41%)
Feb 25, 2010 0.3452 0.3756 0.3341 0.3744 1,008,994 +0.03(+7.77%)
Feb 24, 2010 0.3542 0.3542 0.3396 0.3474 663,443 -0.00(-0.64%)
Feb 23, 2010 0.3396 0.3497 0.3351 0.3497 1,688,250 +0.01(+3.32%)
Feb 22, 2010 0.3317 0.3407 0.3272 0.3384 1,897,232 +0.01(+2.38%)
Feb 19, 2010 0.3317 0.3363 0.3306 0.3306 549,987 -0.00(-1.34%)
Feb 18, 2010 0.3351 0.3396 0.3306 0.3351 948,784 +0.00(+0.00%)
Feb 17, 2010 0.3373 0.3384 0.3283 0.3351 1,114,703 -0.00(-0.33%)
Feb 16, 2010 0.3373 0.3441 0.3295 0.3362 1,326,299 +0.00(+0.67%)
Feb 12, 2010 0.3396 0.3339 0.3339 0.3339 1,228,203 -0.01(-1.98%)
Feb 11, 2010 0.3362 0.3452 0.3306 0.3407 1,501,512 +0.01(+2.36%)
Feb 10, 2010 0.3227 0.3366 0.3227 0.3328 851,062 +0.01(+2.07%)
Feb 09, 2010 0.3418 0.3429 0.3193 0.3261 1,875,006 -0.02(-4.61%)
Feb 08, 2010 0.3328 0.3474 0.3283 0.3418 760,241 +0.00(+0.00%)
Feb 05, 2010 0.3405 0.3519 0.3283 0.3418 912,214 +0.00(+1.33%)
Feb 04, 2010 0.3463 0.3463 0.3317 0.3373 1,247,965 -0.01(-2.60%)
Feb 03, 2010 0.3519 0.3542 0.3396 0.3463 1,264,169 -0.01(-1.60%)
Feb 02, 2010 0.3452 0.3587 0.3452 0.3519 930,126 +0.00(+1.29%)
Feb 01, 2010 0.3621 0.3621 0.3429 0.3474 963,014 -0.01(-2.52%)
Jan 29, 2010 0.3474 0.3688 0.3384 0.3564 1,371,772 +0.01(+1.93%)
Jan 28, 2010 0.3609 0.3654 0.3486 0.3497 1,084,803 -0.02(-6.61%)
Jan 27, 2010 0.3632 0.3744 0.3441 0.3744 4,581,572 +0.01(+3.10%)
Jan 26, 2010 0.3081 0.3834 0.2980 0.3632 12,404,811 +0.08(+28.17%)
Jan 25, 2010 0.2687 0.2867 0.2597 0.2833 1,666,594 +0.02(+8.15%)
Jan 22, 2010 0.2507 0.2732 0.2507 0.2620 677,068 +0.01(+4.96%)
Jan 21, 2010 0.2507 0.2564 0.2474 0.2496 793,040 -0.00(-1.77%)
Jan 20, 2010 0.2564 0.2564 0.2485 0.2541 385,954 -0.00(-0.88%)
Jan 19, 2010 0.2586 0.2609 0.2564 0.2564 299,242 -0.00(-1.30%)
Jan 15, 2010 0.2642 0.2597 0.2597 0.2597 696,367 -0.01(-3.75%)
Jan 14, 2010 0.2609 0.2710 0.2597 0.2699 347,285 +0.00(+1.70%)
Jan 13, 2010 0.2586 0.2654 0.2586 0.2654 365,606 +0.01(+2.61%)
Jan 12, 2010 0.2609 0.2631 0.2519 0.2586 614,377 -0.00(-0.86%)
Jan 11, 2010 0.2654 0.2687 0.2609 0.2609 715,008 -0.01(-3.33%)
Jan 08, 2010 0.2620 0.2699 0.2620 0.2699 125,141 +0.01(+2.13%)
Jan 07, 2010 0.2744 0.2744 0.2642 0.2642 335,705 -0.01(-3.29%)
Jan 06, 2010 0.2755 0.2755 0.2609 0.2732 653,749 -0.00(-0.61%)
Jan 05, 2010 0.2687 0.2755 0.2687 0.2749 666,102 +0.00(+1.45%)
Jan 04, 2010 0.2687 0.2732 0.2676 0.2710 1,196,088 +0.00(+0.42%)
Dec 31, 2009 0.2699 0.2699 0.2699 0.2699 1,504,793 +0.00(+0.84%)
Dec 30, 2009 0.2631 0.2699 0.2631 0.2676 514,031 +0.00(+1.71%)
Dec 29, 2009 0.2654 0.2699 0.2586 0.2631 655,874 -0.01(-2.09%)
Dec 28, 2009 0.2620 0.2699 0.2620 0.2687 373,966 +0.00(+1.27%)
Dec 24, 2009 0.2676 0.2676 0.2586 0.2654 365,143 +0.00(+1.29%)
Dec 23, 2009 0.2642 0.2676 0.2586 0.2620 603,740 -0.01(-2.51%)
Dec 22, 2009 0.2642 0.2699 0.2609 0.2687 379,702 +0.00(+0.00%)
Dec 21, 2009 0.2417 0.2687 0.2417 0.2687 877,067 +0.03(+12.74%)
Dec 18, 2009 0.2429 0.2474 0.2384 0.2384 1,019,213 -0.01(-2.30%)
Dec 17, 2009 0.2440 0.2474 0.2417 0.2440 711,726 -0.00(-1.36%)
Dec 16, 2009 0.2485 0.2530 0.2474 0.2474 463,960 -0.00(-0.45%)
Dec 15, 2009 0.2496 0.2530 0.2485 0.2485 405,111 -0.00(-0.45%)
Dec 14, 2009 0.2507 0.2586 0.2496 0.2496 582,920 -0.01(-2.20%)
Dec 11, 2009 0.2552 0.2622 0.2552 0.2552 769,019 +0.00(+0.00%)
Dec 10, 2009 0.2530 0.2609 0.2530 0.2552 617,392 +0.00(+0.89%)
Dec 09, 2009 0.2485 0.2654 0.2474 0.2530 420,968 +0.00(+0.90%)
Dec 08, 2009 0.2541 0.2620 0.2496 0.2507 593,931 -0.01(-2.19%)
Dec 07, 2009 0.2609 0.2642 0.2552 0.2564 430,947 +0.00(+0.44%)
Dec 04, 2009 0.2564 0.2578 0.2451 0.2552 691,609 +0.00(+0.44%)
Dec 03, 2009 0.2597 0.2609 0.2507 0.2541 570,203 +0.00(+0.00%)
Dec 02, 2009 0.2586 0.2654 0.2541 0.2541 646,750 -0.01(-2.16%)
Dec 01, 2009 0.2642 0.2665 0.2586 0.2597 439,138 -0.00(-0.86%)
Nov 30, 2009 0.2654 0.2665 0.2586 0.2620 523,671 -0.00(-1.27%)
Nov 27, 2009 0.2642 0.2687 0.2642 0.2654 382,619 -0.00(-0.84%)
Nov 25, 2009 0.2710 0.2755 0.2676 0.2676 412,377 -0.00(-1.65%)
Nov 24, 2009 0.2665 0.2755 0.2642 0.2721 1,097,432 +0.01(+2.11%)
Nov 23, 2009 0.2755 0.2777 0.2643 0.2665 983,505 -0.01(-4.05%)
Nov 20, 2009 0.2789 0.2811 0.2744 0.2777 284,301 -0.01(-1.98%)
Nov 19, 2009 0.2687 0.2833 0.2642 0.2833 1,525,693 +0.01(+4.56%)
Nov 18, 2009 0.2744 0.2744 0.2631 0.2710 1,108,860 -0.01(-2.82%)
Nov 17, 2009 0.2789 0.2822 0.2732 0.2789 368,345 +0.00(+0.00%)
Nov 16, 2009 0.2901 0.2923 0.2732 0.2789 1,465,457 -0.01(-4.62%)
Nov 13, 2009 0.2867 0.2935 0.2867 0.2923 593,726 +0.01(+3.17%)
Nov 12, 2009 0.2867 0.2867 0.2811 0.2833 348,477 -0.00(-0.79%)
Nov 11, 2009 0.2732 0.2856 0.2732 0.2856 589,279 +0.01(+5.39%)
Nov 10, 2009 0.2721 0.2744 0.2631 0.2710 653,233 -0.00(-1.63%)
Nov 09, 2009 0.2755 0.2856 0.2721 0.2755 661,371 -0.00(-1.21%)
Nov 06, 2009 0.2923 0.2923 0.2777 0.2789 639,910 -0.02(-5.70%)
Nov 05, 2009 0.2845 0.2980 0.2642 0.2957 723,777 +0.01(+2.73%)
Nov 04, 2009 0.2912 0.3013 0.2867 0.2878 401,518 +0.00(+1.59%)
Nov 03, 2009 0.2699 0.2833 0.2654 0.2833 757,137 +0.01(+4.56%)
Nov 02, 2009 0.2811 0.2867 0.2654 0.2710 986,751 -0.01(-3.21%)
Oct 30, 2009 0.2968 0.3115 0.2766 0.2800 890,176 -0.02(-5.68%)
Oct 29, 2009 0.2833 0.3025 0.2777 0.2968 1,495,055 +0.01(+3.53%)
Oct 28, 2009 0.2980 0.3002 0.2755 0.2867 2,229,718 -0.02(-5.20%)
Oct 27, 2009 0.3115 0.3205 0.3002 0.3025 1,182,410 -0.01(-3.24%)
Oct 26, 2009 0.3193 0.3238 0.3103 0.3126 1,788,410 -0.01(-3.81%)
Oct 23, 2009 0.3185 0.3306 0.3171 0.3250 1,470,731 -0.01(-2.03%)
Oct 22, 2009 0.3272 0.3351 0.3261 0.3317 984,501 +0.00(+0.34%)
Oct 21, 2009 0.3328 0.3418 0.3272 0.3306 938,504 -0.01(-1.67%)
Oct 20, 2009 0.3306 0.3429 0.3261 0.3362 1,213,956 -0.00(-0.33%)
Oct 19, 2009 0.3317 0.3396 0.3317 0.3373 1,232,018 +0.00(+0.33%)
Oct 16, 2009 0.3463 0.3486 0.3351 0.3362 2,162,696 -0.01(-2.61%)
Oct 15, 2009 0.3441 0.3452 0.3362 0.3452 1,653,334 -0.00(-0.32%)
Oct 14, 2009 0.3407 0.3473 0.3396 0.3463 1,725,737 +0.01(+1.99%)
Oct 13, 2009 0.3384 0.3396 0.3351 0.3396 1,364,559 +0.00(+1.34%)
Oct 12, 2009 0.3362 0.3407 0.3317 0.3351 2,587,098 -0.00(-0.33%)
Oct 09, 2009 0.3306 0.3362 0.3306 0.3362 716,929 +0.01(+1.70%)
Oct 08, 2009 0.3317 0.3328 0.3272 0.3306 2,377,014 -0.00(-0.34%)
Oct 07, 2009 0.3216 0.3317 0.3216 0.3317 925,412 +0.00(+1.03%)
Oct 06, 2009 0.3205 0.3317 0.3205 0.3283 855,429 +0.01(+2.10%)
Oct 05, 2009 0.3283 0.3317 0.3205 0.3216 1,119,532 -0.01(-2.39%)
Oct 02, 2009 0.3205 0.3295 0.3205 0.3295 1,531,865 +0.00(+1.03%)
Oct 01, 2009 0.3317 0.3317 0.3227 0.3261 3,798,110 +0.00(+0.00%)
Sep 30, 2009 0.3227 0.3261 0.3182 0.3261 2,106,773 +0.00(+0.35%)
Sep 29, 2009 0.3261 0.3295 0.3205 0.3250 1,251,211 +0.00(+0.00%)
Sep 28, 2009 0.3238 0.3261 0.3182 0.3250 1,520,286 +0.00(+0.70%)
Sep 25, 2009 0.3148 0.3261 0.3148 0.3227 1,988,142 +0.01(+3.24%)
Sep 24, 2009 0.3193 0.3205 0.3047 0.3126 2,286,690 -0.00(-0.36%)
Sep 23, 2009 0.3238 0.3261 0.3126 0.3137 3,330,059 -0.01(-2.11%)
Sep 22, 2009 0.3092 0.3238 0.3068 0.3205 3,067,582 +0.01(+4.78%)
Sep 21, 2009 0.3013 0.3058 0.2811 0.3058 2,671,862 +0.01(+1.87%)
Sep 18, 2009 0.3036 0.3092 0.2991 0.3002 4,119,880 -0.00(-1.11%)
Sep 17, 2009 0.3092 0.3092 0.2923 0.3036 2,530,143 -0.00(-1.46%)
Sep 16, 2009 0.2935 0.3081 0.2923 0.3081 3,214,833 +0.02(+6.20%)
Sep 15, 2009 0.3025 0.3058 0.2867 0.2901 2,715,726 -0.01(-2.64%)
Sep 14, 2009 0.2968 0.3036 0.2923 0.2980 2,194,544 -0.00(-1.49%)
Sep 11, 2009 0.2755 0.3092 0.2744 0.3025 5,663,788 +0.03(+9.80%)
Sep 10, 2009 0.2699 0.2777 0.2687 0.2755 1,715,847 +0.00(+0.82%)
Sep 09, 2009 0.2721 0.2777 0.2705 0.2732 585,046 +0.00(+0.00%)
Sep 08, 2009 0.2800 0.2811 0.2654 0.2732 946,250 +0.00(+0.00%)
Sep 04, 2009 0.2732 0.2744 0.2631 0.2732 1,863,107 +0.01(+2.10%)
Sep 03, 2009 0.2710 0.2766 0.2654 0.2676 1,197,280 -0.00(-1.65%)
Sep 02, 2009 0.2732 0.2755 0.2624 0.2721 895,654 -0.00(-0.82%)
Sep 01, 2009 0.2867 0.2878 0.2654 0.2744 1,916,860 -0.01(-4.31%)
Aug 31, 2009 0.2833 0.2867 0.2755 0.2867 1,440,946 +0.00(+1.19%)
Aug 28, 2009 0.2867 0.2867 0.2790 0.2833 2,584,216 +0.00(+0.00%)
Aug 27, 2009 0.2755 0.2833 0.2699 0.2833 1,857,504 +0.01(+2.86%)
Aug 26, 2009 0.2811 0.2856 0.2721 0.2755 4,000,163 +0.00(+0.82%)
Aug 25, 2009 0.2654 0.2912 0.2631 0.2732 4,782,478 +0.01(+5.19%)
Aug 24, 2009 0.2609 0.2676 0.2541 0.2597 2,068,451 +0.00(+0.00%)
Aug 21, 2009 0.2699 0.2721 0.2597 0.2597 1,260,478 -0.00(-1.28%)
Aug 20, 2009 0.2665 0.2665 0.2609 0.2631 910,275 +0.00(+0.43%)
Aug 19, 2009 0.2620 0.2642 0.2474 0.2620 388,436 +0.00(+0.00%)
Aug 18, 2009 0.2507 0.2980 0.2474 0.2620 1,850,184 +0.01(+3.56%)
Aug 17, 2009 0.2564 0.2620 0.2507 0.2530 1,819,368 -0.01(-5.26%)
Aug 14, 2009 0.2755 0.2755 0.2620 0.2670 1,373,791 -0.01(-1.86%)
Aug 13, 2009 0.2732 0.2745 0.2676 0.2721 4,277,020 +0.01(+2.11%)
Aug 12, 2009 0.2597 0.2721 0.2564 0.2665 1,876,990 +0.01(+3.95%)
Aug 11, 2009 0.2586 0.2609 0.2462 0.2564 1,619,040 -0.00(-0.87%)
Aug 10, 2009 0.2395 0.2586 0.2348 0.2586 3,839,100 +0.02(+10.05%)
Aug 07, 2009 0.2305 0.2361 0.2294 0.2350 1,649,865 +0.00(+0.97%)
Aug 06, 2009 0.2283 0.2328 0.2238 0.2328 2,088,550 +0.00(+0.98%)
Aug 05, 2009 0.2328 0.2350 0.2260 0.2305 995,333 -0.00(-0.97%)
Aug 04, 2009 0.2316 0.2350 0.2305 0.2328 614,822 +0.00(+0.00%)
Aug 03, 2009 0.2361 0.2383 0.2283 0.2328 508,828 -0.00(-0.48%)
Jul 31, 2009 0.2361 0.2361 0.2308 0.2339 442,811 +0.00(+0.48%)
Jul 30, 2009 0.2429 0.2429 0.2294 0.2328 549,089 -0.00(-1.43%)
Jul 29, 2009 0.2283 0.2361 0.2260 0.2361 986,298 +0.00(+0.48%)
Jul 28, 2009 0.2361 0.2372 0.2305 0.2350 1,062,160 +0.00(+0.00%)
Jul 27, 2009 0.2350 0.2350 0.2305 0.2350 875,724 +0.00(+1.46%)
Jul 24, 2009 0.2328 0.2339 0.2305 0.2316 1,490,181 -0.00(-0.97%)
Jul 23, 2009 0.2429 0.2429 0.2328 0.2339 1,477,001 -0.01(-2.35%)
Jul 22, 2009 0.2260 0.2485 0.2260 0.2395 3,993,600 +0.01(+5.45%)
Jul 21, 2009 0.2283 0.2316 0.2249 0.2271 648,262 +0.00(+1.51%)
Jul 20, 2009 0.2181 0.2260 0.2181 0.2238 3,312,947 +0.01(+2.58%)
Jul 17, 2009 0.2249 0.2249 0.2181 0.2181 1,485,379 -0.01(-2.51%)
Jul 16, 2009 0.2260 0.2305 0.2193 0.2238 1,505,727 -0.01(-2.45%)
Jul 15, 2009 0.2316 0.2339 0.2238 0.2294 1,141,775 +0.00(+1.49%)
Jul 14, 2009 0.2283 0.2283 0.2193 0.2260 944,533 +0.00(+0.75%)
Jul 13, 2009 0.2193 0.2271 0.2175 0.2243 738,069 +0.00(+1.79%)
Jul 10, 2009 0.2215 0.2238 0.2181 0.2204 584,619 -0.00(-0.51%)
Jul 09, 2009 0.2181 0.2226 0.2136 0.2215 342,874 +0.00(+1.55%)
Jul 08, 2009 0.2226 0.2238 0.2170 0.2181 690,115 -0.00(-1.52%)
Jul 07, 2009 0.2249 0.2283 0.2215 0.2215 615,880 -0.00(-1.50%)
Jul 06, 2009 0.2260 0.2271 0.2226 0.2249 1,406,190 -0.00(-0.99%)
Jul 02, 2009 0.2294 0.2305 0.2260 0.2271 1,240,254 -0.00(-1.94%)
Jul 01, 2009 0.2361 0.2361 0.2305 0.2316 1,691,052 -0.00(-1.44%)
Jun 30, 2009 0.2395 0.2395 0.2283 0.2350 2,094,011 +0.00(+0.97%)
Jun 29, 2009 0.2462 0.2462 0.2328 0.2328 1,302,536 -0.01(-4.17%)
Jun 26, 2009 0.2530 0.2530 0.2350 0.2429 27,001,666 -0.01(-2.70%)
Jun 25, 2009 0.2474 0.2507 0.2384 0.2496 1,272,271 +0.01(+5.21%)
Jun 24, 2009 0.2339 0.2440 0.2339 0.2372 726,827 +0.01(+2.43%)
Jun 23, 2009 0.2339 0.2451 0.2316 0.2316 1,332,036 -0.00(-0.48%)
Jun 22, 2009 0.2474 0.2485 0.2328 0.2328 1,242,842 -0.02(-6.33%)
Jun 19, 2009 0.2496 0.2620 0.2485 0.2485 2,513,806 +0.00(+1.84%)
Jun 18, 2009 0.2361 0.2485 0.2305 0.2440 2,434,350 +0.01(+5.85%)
Jun 17, 2009 0.2372 0.2372 0.2249 0.2305 1,108,478 -0.01(-2.84%)
Jun 16, 2009 0.2283 0.2451 0.2283 0.2372 2,255,038 +0.00(+0.96%)
Jun 15, 2009 0.2395 0.2451 0.2260 0.2350 1,665,011 -0.00(-0.95%)
Jun 12, 2009 0.2328 0.2395 0.2249 0.2372 2,270,024 +0.01(+3.43%)
Jun 11, 2009 0.2249 0.2316 0.2238 0.2294 2,693,438 +0.01(+3.03%)
Jun 10, 2009 0.2316 0.2339 0.2181 0.2226 2,212,420 -0.00(-1.98%)
Jun 09, 2009 0.2193 0.2271 0.2168 0.2271 2,493,662 +0.01(+4.12%)
Jun 08, 2009 0.2193 0.2215 0.2159 0.2181 1,913,631 -0.00(-0.51%)
Jun 05, 2009 0.2159 0.2238 0.2159 0.2193 2,010,722 +0.00(+1.04%)
Jun 04, 2009 0.2170 0.2181 0.2136 0.2170 1,805,343 +0.00(+0.52%)
Jun 03, 2009 0.2204 0.2204 0.2148 0.2159 1,041,447 -0.00(-1.54%)
Jun 02, 2009 0.2181 0.2204 0.2125 0.2193 2,497,353 -0.00(-0.51%)
Jun 01, 2009 0.2204 0.2204 0.2148 0.2204 2,320,948 +0.01(+2.62%)
May 29, 2009 0.2170 0.2193 0.2069 0.2148 4,669,548 +0.00(+0.53%)
May 28, 2009 0.2170 0.2204 0.2114 0.2136 1,553,219 -0.00(-1.55%)
May 27, 2009 0.2226 0.2260 0.2159 0.2170 1,368,508 -0.01(-2.53%)
May 26, 2009 0.2159 0.2238 0.2125 0.2226 1,130,907 +0.01(+4.21%)
May 22, 2009 0.2226 0.2260 0.2125 0.2136 1,736,987 -0.01(-3.06%)
May 21, 2009 0.2193 0.2328 0.2170 0.2204 1,764,023 +0.00(+0.51%)
May 20, 2009 0.2103 0.2339 0.2103 0.2193 7,636,713 +0.01(+2.63%)
May 19, 2009 0.2136 0.2170 0.2091 0.2136 1,611,365 +0.00(+0.00%)
May 18, 2009 0.2103 0.2159 0.2091 0.2136 2,293,992 +0.01(+2.70%)
May 15, 2009 0.2103 0.2136 0.2046 0.2080 1,743,204 -0.00(-1.07%)
May 14, 2009 0.2103 0.2148 0.2080 0.2103 2,336,717 -0.00(-1.06%)
May 13, 2009 0.2215 0.2215 0.2103 0.2125 5,419,570 -0.01(-5.03%)
May 12, 2009 0.2271 0.2305 0.2215 0.2238 1,674,305 -0.01(-2.93%)
May 11, 2009 0.2305 0.2339 0.2249 0.2305 1,266,623 +0.00(+1.49%)
May 08, 2009 0.2328 0.2350 0.2226 0.2271 2,388,371 +0.00(+1.00%)
May 07, 2009 0.2417 0.2417 0.2204 0.2249 3,139,531 -0.01(-4.76%)
May 06, 2009 0.2451 0.2496 0.2215 0.2361 3,819,001 -0.01(-4.55%)
May 05, 2009 0.2507 0.2642 0.2429 0.2474 3,433,811 +0.01(+2.80%)
May 04, 2009 0.2350 0.2417 0.2328 0.2406 1,810,457 +0.01(+4.90%)
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.