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

Diagnos Inc (TSV: ADK )

0.3100 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 31, 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 29, 2011 0.2750 0.2900 0.2650 0.2850 188,800 +0.00(+0.00%)
Apr 28, 2011 0.2800 0.2900 0.2700 0.2850 680,448 -0.01(-3.39%)
Apr 27, 2011 0.2800 0.2950 0.2800 0.2950 29,000 +0.02(+7.27%)
Apr 26, 2011 0.2750 0.2750 0.2750 0.2750 9,000 -0.02(-6.78%)
Apr 25, 2011 0.2950 0.2950 0.2800 0.2950 112,000 -0.01(-1.67%)
Apr 21, 2011 0.2850 0.3000 0.2800 0.3000 78,400 +0.02(+7.14%)
Apr 20, 2011 0.2800 0.2800 0.2700 0.2800 49,000 +0.00(+0.00%)
Apr 19, 2011 0.2800 0.2800 0.2800 0.2800 14,000 -0.01(-3.45%)
Apr 18, 2011 0.2650 0.2950 0.2650 0.2900 119,500 +0.02(+9.43%)
Apr 15, 2011 0.2700 0.2700 0.2650 0.2650 158,000 -0.01(-1.85%)
Apr 14, 2011 0.2700 0.2900 0.2700 0.2700 241,000 -0.01(-1.82%)
Apr 13, 2011 0.2800 0.2800 0.2750 0.2750 99,175 +0.00(+0.00%)
Apr 12, 2011 0.2800 0.2800 0.2750 0.2750 31,000 -0.01(-5.17%)
Apr 11, 2011 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Apr 08, 2011 0.2800 0.2900 0.2750 0.2900 30,000 +0.01(+3.57%)
Apr 07, 2011 0.2800 0.2950 0.2750 0.2800 27,500 +0.01(+1.82%)
Apr 06, 2011 0.2750 0.2750 0.2750 0.2750 16,215 -0.02(-6.78%)
Apr 05, 2011 0.2800 0.2950 0.2800 0.2950 17,250 +0.02(+7.27%)
Apr 04, 2011 0.2750 0.2750 0.2750 0.2750 35,700 -0.01(-1.79%)
Apr 01, 2011 0.2800 0.2800 0.2750 0.2800 7,000 -0.01(-5.08%)
Mar 31, 2011 0.2950 0.2950 0.2950 0.2950 2,500 +0.01(+3.51%)
Mar 30, 2011 0.2850 0.2850 0.2850 0.2850 9,000 +0.00(+0.00%)
Mar 29, 2011 0.2800 0.2850 0.2800 0.2850 29,175 -0.02(-5.00%)
Mar 28, 2011 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Mar 25, 2011 0.2950 0.3000 0.2950 0.3000 22,500 +0.02(+5.26%)
Mar 24, 2011 0.2750 0.2850 0.2750 0.2850 65,500 +0.00(+1.79%)
Mar 23, 2011 0.2800 0.2950 0.2750 0.2800 201,500 -0.01(-3.45%)
Mar 22, 2011 0.3000 0.3000 0.2900 0.2900 5,500 -0.02(-6.45%)
Mar 21, 2011 0.2800 0.3100 0.2950 0.3100 42,295 +0.03(+10.71%)
Mar 18, 2011 0.2900 0.3000 0.2800 0.2800 79,250 +0.02(+5.66%)
Mar 17, 2011 0.2650 0.2650 0.2650 0.2650 69,500 -0.01(-1.85%)
Mar 16, 2011 0.2700 0.2800 0.2650 0.2700 48,000 +0.01(+3.85%)
Mar 15, 2011 0.2750 0.2800 0.2600 0.2600 116,500 -0.02(-5.45%)
Mar 14, 2011 0.2700 0.2750 0.2700 0.2750 42,700 +0.00(+0.00%)
Mar 11, 2011 0.2900 0.3000 0.2600 0.2750 60,000 -0.02(-8.33%)
Mar 10, 2011 0.3050 0.3050 0.2500 0.3000 187,000 -0.01(-3.23%)
Mar 09, 2011 0.3100 0.3100 0.3100 0.3100 37,250 -0.02(-6.06%)
Mar 08, 2011 0.3200 0.3300 0.3050 0.3300 65,600 +0.00(+0.00%)
Mar 07, 2011 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Mar 04, 2011 0.3200 0.3300 0.3200 0.3300 31,000 +0.02(+4.76%)
Mar 03, 2011 0.3450 0.3450 0.3150 0.3150 8,203 -0.03(-8.70%)
Mar 02, 2011 0.3300 0.3450 0.3250 0.3450 42,500 +0.01(+4.55%)
Mar 01, 2011 0.3450 0.3450 0.3100 0.3300 87,500 -0.02(-5.71%)
Feb 28, 2011 0.3600 0.3600 0.3500 0.3500 39,700 -0.01(-2.78%)
Feb 25, 2011 0.3600 0.3600 0.3600 0.3600 9,000 +0.01(+2.86%)
Feb 24, 2011 0.3300 0.3500 0.3100 0.3500 52,000 +0.02(+6.06%)
Feb 23, 2011 0.3500 0.3500 0.3300 0.3300 97,100 -0.01(-2.94%)
Feb 22, 2011 0.3700 0.3700 0.3300 0.3400 206,000 -0.01(-4.23%)
Feb 18, 2011 0.3800 0.3800 0.3500 0.3550 175,639 -0.01(-2.74%)
Feb 17, 2011 0.3500 0.3750 0.3500 0.3650 151,000 -0.01(-1.35%)
Feb 16, 2011 0.3700 0.3700 0.3600 0.3700 261,774 +0.01(+1.37%)
Feb 15, 2011 0.3500 0.3650 0.3300 0.3650 210,650 +0.02(+4.29%)
Feb 14, 2011 0.3250 0.3500 0.3200 0.3500 327,000 +0.03(+11.11%)
Feb 11, 2011 0.3350 0.3500 0.2850 0.3150 420,840 +0.00(+0.00%)
Feb 10, 2011 0.2850 0.3500 0.2850 0.3150 154,050 +0.03(+10.53%)
Feb 09, 2011 0.2650 0.3000 0.2650 0.2850 257,500 +0.01(+5.56%)
Feb 08, 2011 0.2500 0.2850 0.2500 0.2700 412,600 +0.02(+8.00%)
Feb 07, 2011 0.2500 0.2500 0.2300 0.2500 105,600 +0.01(+2.04%)
Feb 04, 2011 0.2400 0.2500 0.2400 0.2450 107,000 +0.01(+4.26%)
Feb 03, 2011 0.2500 0.2500 0.2350 0.2350 55,000 -0.02(-6.00%)
Feb 02, 2011 0.2500 0.2500 0.2300 0.2500 85,917 +0.01(+4.17%)
Feb 01, 2011 0.2500 0.2500 0.2350 0.2400 127,045 -0.01(-4.00%)
Jan 31, 2011 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jan 28, 2011 0.2400 0.2500 0.2100 0.2500 124,500 +0.00(+0.00%)
Jan 27, 2011 0.2550 0.2700 0.2500 0.2500 210,500 -0.01(-1.96%)
Jan 26, 2011 0.2650 0.2650 0.2550 0.2550 86,150 -0.03(-10.53%)
Jan 25, 2011 0.2850 0.2950 0.2400 0.2850 148,124 -0.02(-5.00%)
Jan 24, 2011 0.2750 0.3000 0.2750 0.3000 40,000 +0.03(+11.11%)
Jan 21, 2011 0.3000 0.3000 0.2500 0.2700 697,055 -0.01(-1.82%)
Jan 20, 2011 0.2750 0.2750 0.2700 0.2750 112,750 +0.01(+1.85%)
Jan 19, 2011 0.2750 0.2750 0.2600 0.2700 78,250 +0.00(+0.00%)
Jan 18, 2011 0.2750 0.2750 0.2700 0.2700 137,250 -0.01(-1.82%)
Jan 17, 2011 0.2800 0.2800 0.2600 0.2750 65,500 +0.03(+10.00%)
Jan 14, 2011 0.2650 0.2650 0.2500 0.2500 113,000 -0.02(-7.41%)
Jan 13, 2011 0.2900 0.3000 0.2700 0.2700 70,750 -0.02(-6.90%)
Jan 12, 2011 0.2900 0.3000 0.2900 0.2900 14,892 +0.00(+0.00%)
Jan 11, 2011 0.3000 0.3100 0.2900 0.2900 60,500 +0.00(+0.00%)
Jan 10, 2011 0.2900 0.2900 0.2900 0.2900 2,000 +0.00(+0.00%)
Jan 07, 2011 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jan 06, 2011 0.3200 0.3200 0.2900 0.2900 49,500 -0.02(-6.45%)
Jan 05, 2011 0.3000 0.3150 0.3000 0.3100 70,900 +0.01(+3.33%)
Jan 04, 2011 0.3000 0.3000 0.2900 0.3000 38,600 +0.00(+0.00%)
Dec 31, 2010 0.2800 0.3000 0.2800 0.3000 30,500 +0.02(+9.09%)
Dec 30, 2010 0.2850 0.2850 0.2750 0.2750 10,000 -0.02(-8.33%)
Dec 29, 2010 0.3000 0.3000 0.3000 0.3000 13,000 +0.00(+0.00%)
Dec 24, 2010 0.2950 0.3000 0.2950 0.3000 20,000 +0.01(+1.69%)
Dec 23, 2010 0.2950 0.2950 0.2950 0.2950 3,900 +0.01(+1.72%)
Dec 22, 2010 0.2850 0.3000 0.2800 0.2900 100,300 +0.00(+0.00%)
Dec 21, 2010 0.2750 0.2900 0.2750 0.2900 101,500 +0.04(+16.00%)
Dec 20, 2010 0.2650 0.2800 0.2500 0.2500 317,000 -0.04(-13.79%)
Dec 17, 2010 0.2950 0.2950 0.2600 0.2900 101,200 -0.02(-4.92%)
Dec 16, 2010 0.2750 0.3050 0.2750 0.3050 92,300 +0.02(+8.93%)
Dec 15, 2010 0.3000 0.3000 0.2800 0.2800 149,500 -0.02(-6.67%)
Dec 14, 2010 0.3000 0.3000 0.3000 0.3000 64,500 +0.01(+3.45%)
Dec 13, 2010 0.2700 0.2950 0.2600 0.2900 272,140 +0.01(+3.57%)
Dec 10, 2010 0.2900 0.2900 0.2650 0.2800 37,889 +0.01(+3.70%)
Dec 09, 2010 0.2800 0.2900 0.2700 0.2700 89,000 -0.01(-1.82%)
Dec 08, 2010 0.2700 0.2750 0.2700 0.2750 15,000 +0.01(+3.77%)
Dec 07, 2010 0.2900 0.2900 0.2650 0.2650 117,000 -0.02(-8.62%)
Dec 06, 2010 0.3000 0.3000 0.2700 0.2900 54,300 -0.01(-3.33%)
Dec 03, 2010 0.3000 0.3000 0.3000 0.3000 9,500 +0.02(+5.26%)
Dec 02, 2010 0.3000 0.3000 0.2850 0.2850 31,100 -0.02(-5.00%)
Dec 01, 2010 0.2800 0.3000 0.2700 0.3000 53,800 +0.01(+3.45%)
Nov 30, 2010 0.2900 0.2900 0.2900 0.2900 20,315 +0.02(+7.41%)
Nov 29, 2010 0.3000 0.3000 0.2700 0.2700 47,700 -0.03(-10.00%)
Nov 26, 2010 0.2850 0.3000 0.2850 0.3000 45,000 +0.02(+9.09%)
Nov 25, 2010 0.2900 0.3000 0.2750 0.2750 55,000 -0.02(-8.33%)
Nov 24, 2010 0.2750 0.3000 0.2700 0.3000 65,389 +0.02(+7.14%)
Nov 23, 2010 0.2900 0.2900 0.2750 0.2800 36,640 -0.01(-3.45%)
Nov 22, 2010 0.3000 0.3000 0.2800 0.2900 58,000 -0.01(-1.69%)
Nov 19, 2010 0.2950 0.2950 0.2750 0.2950 75,176 -0.02(-4.84%)
Nov 18, 2010 0.3100 0.3100 0.2900 0.3100 21,500 -0.01(-3.13%)
Nov 17, 2010 0.3200 0.3250 0.3000 0.3200 117,736 +0.00(+0.00%)
Nov 16, 2010 0.3250 0.3250 0.3050 0.3200 51,250 +0.00(+0.00%)
Nov 15, 2010 0.3500 0.3500 0.3150 0.3200 107,000 +0.00(+0.00%)
Nov 12, 2010 0.3350 0.3450 0.3200 0.3200 59,000 -0.02(-4.48%)
Nov 11, 2010 0.3300 0.3500 0.3300 0.3350 17,000 +0.01(+3.08%)
Nov 10, 2010 0.3250 0.3500 0.3150 0.3250 113,500 -0.01(-1.52%)
Nov 09, 2010 0.3400 0.3500 0.3200 0.3300 62,150 -0.01(-2.94%)
Nov 08, 2010 0.3500 0.3500 0.3300 0.3400 39,000 -0.01(-2.86%)
Nov 05, 2010 0.3600 0.3600 0.3400 0.3500 10,500 +0.01(+1.45%)
Nov 04, 2010 0.3500 0.3550 0.3450 0.3450 26,898 -0.01(-1.43%)
Nov 03, 2010 0.3500 0.3500 0.3500 0.3500 58,000 +0.00(+0.00%)
Nov 02, 2010 0.3500 0.3500 0.3400 0.3500 229,500 +0.00(+0.00%)
Nov 01, 2010 0.3500 0.3500 0.3500 0.3500 11,000 -0.01(-1.41%)
Oct 29, 2010 0.3550 0.3550 0.3550 0.3550 8,500 +0.00(+0.00%)
Oct 28, 2010 0.3600 0.3600 0.3550 0.3550 40,000 -0.01(-1.39%)
Oct 27, 2010 0.3600 0.3600 0.3600 0.3600 20,000 +0.01(+1.41%)
Oct 25, 2010 0.3550 0.3550 0.3550 0.3550 22,267 -0.03(-6.58%)
Oct 22, 2010 0.3550 0.3800 0.3550 0.3800 10,500 +0.03(+7.04%)
Oct 21, 2010 0.3600 0.3900 0.3550 0.3550 19,500 +0.00(+0.00%)
Oct 20, 2010 0.3600 0.3600 0.3550 0.3550 3,900 -0.01(-1.39%)
Oct 19, 2010 0.3600 0.3600 0.3600 0.3600 17,000 +0.00(+0.00%)
Oct 18, 2010 0.3800 0.3800 0.3600 0.3600 103,000 -0.03(-7.69%)
Oct 15, 2010 0.3600 0.4100 0.3600 0.3900 128,800 +0.02(+5.41%)
Oct 14, 2010 0.3600 0.3700 0.3600 0.3700 12,500 +0.01(+2.78%)
Oct 13, 2010 0.3800 0.4100 0.3600 0.3600 26,975 -0.02(-5.26%)
Oct 12, 2010 0.3550 0.3800 0.3500 0.3800 15,000 +0.01(+1.33%)
Oct 08, 2010 0.3800 0.3800 0.3750 0.3750 61,500 -0.01(-1.32%)
Oct 07, 2010 0.3800 0.3800 0.3800 0.3800 215,000 -0.01(-2.56%)
Oct 06, 2010 0.4000 0.4200 0.3900 0.3900 70,330 +0.00(+0.00%)
Oct 05, 2010 0.3800 0.3900 0.3800 0.3900 81,000 +0.01(+2.63%)
Oct 04, 2010 0.3850 0.3850 0.3800 0.3800 6,500 -0.01(-2.56%)
Oct 01, 2010 0.3850 0.3900 0.3750 0.3900 47,829 +0.02(+5.41%)
Sep 30, 2010 0.3500 0.3700 0.3500 0.3700 37,100 +0.02(+5.71%)
Sep 29, 2010 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Sep 28, 2010 0.3600 0.3600 0.3500 0.3500 19,850 -0.01(-2.78%)
Sep 27, 2010 0.3650 0.3650 0.3500 0.3600 25,530 -0.01(-1.37%)
Sep 24, 2010 0.3800 0.3800 0.3550 0.3650 19,400 +0.02(+4.29%)
Sep 23, 2010 0.3700 0.3700 0.3500 0.3500 37,500 +0.01(+1.45%)
Sep 22, 2010 0.3600 0.3600 0.3450 0.3450 10,000 -0.03(-6.76%)
Sep 21, 2010 0.3650 0.3800 0.3550 0.3700 75,500 -0.02(-5.13%)
Sep 20, 2010 0.3800 0.3900 0.3800 0.3900 10,000 +0.03(+6.85%)
Sep 17, 2010 0.3700 0.3700 0.3650 0.3650 11,210 -0.01(-2.67%)
Sep 15, 2010 0.3600 0.3750 0.3400 0.3750 43,000 +0.02(+5.63%)
Sep 14, 2010 0.3750 0.3900 0.3550 0.3550 45,000 +0.01(+1.43%)
Sep 13, 2010 0.3500 0.3700 0.3500 0.3500 40,000 +0.00(+0.00%)
Sep 10, 2010 0.3500 0.3500 0.3500 0.3500 9,000 +0.00(+0.00%)
Sep 09, 2010 0.3400 0.3700 0.3400 0.3500 112,500 +0.03(+9.37%)
Sep 08, 2010 0.3200 0.3200 0.3200 0.3200 22,500 -0.01(-3.03%)
Sep 07, 2010 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Sep 03, 2010 0.3200 0.3300 0.3200 0.3300 60,000 +0.00(+0.00%)
Sep 02, 2010 0.2950 0.3300 0.2950 0.3300 75,500 +0.01(+3.13%)
Sep 01, 2010 0.3450 0.3450 0.3200 0.3200 26,000 -0.01(-3.03%)
Aug 31, 2010 0.3100 0.3300 0.3100 0.3300 50,000 +0.03(+10.00%)
Aug 30, 2010 0.3000 0.3000 0.3000 0.3000 30,250 +0.02(+7.14%)
Aug 27, 2010 0.2900 0.2900 0.2700 0.2800 79,000 -0.01(-3.45%)
Aug 26, 2010 0.3000 0.3100 0.2900 0.2900 8,500 +0.01(+1.75%)
Aug 25, 2010 0.3100 0.3100 0.2850 0.2850 2,764 +0.00(+0.00%)
Aug 24, 2010 0.2900 0.2900 0.2850 0.2850 8,479 -0.01(-1.72%)
Aug 23, 2010 0.2900 0.2900 0.2900 0.2900 6,000 -0.02(-6.45%)
Aug 20, 2010 0.3100 0.3100 0.3100 0.3100 14,000 +0.03(+10.71%)
Aug 19, 2010 0.2800 0.2800 0.2800 0.2800 5,125 -0.02(-6.67%)
Aug 18, 2010 0.2700 0.3000 0.2700 0.3000 94,000 +0.03(+11.11%)
Aug 17, 2010 0.3000 0.3000 0.2700 0.2700 29,325 -0.03(-10.00%)
Aug 16, 2010 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 13, 2010 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 12, 2010 0.3000 0.3000 0.3000 0.3000 40,500 +0.00(+0.00%)
Aug 11, 2010 0.2850 0.3000 0.2850 0.3000 2,000 -0.02(-6.25%)
Aug 10, 2010 0.3200 0.3200 0.3200 0.3200 45,000 +0.02(+6.67%)
Aug 09, 2010 0.2950 0.3050 0.2950 0.3000 66,500 +0.01(+1.69%)
Aug 06, 2010 0.3000 0.3000 0.2700 0.2950 103,500 +0.01(+5.36%)
Aug 05, 2010 0.2800 0.2850 0.2800 0.2800 20,100 -0.02(-6.67%)
Aug 04, 2010 0.3000 0.3000 0.3000 0.3000 28,100 +0.00(+0.00%)
Aug 03, 2010 0.3250 0.3500 0.3000 0.3000 120,700 -0.03(-9.09%)
Jul 30, 2010 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jul 29, 2010 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jul 28, 2010 0.3200 0.3300 0.3200 0.3300 43,000 +0.01(+3.13%)
Jul 27, 2010 0.3200 0.3200 0.3200 0.3200 12,000 +0.01(+3.23%)
Jul 26, 2010 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jul 23, 2010 0.3000 0.3450 0.3000 0.3100 61,125 +0.00(+0.00%)
Jul 22, 2010 0.3100 0.3100 0.3100 0.3100 1,000 -0.03(-8.82%)
Jul 21, 2010 0.3100 0.3400 0.3100 0.3400 13,800 +0.01(+3.03%)
Jul 20, 2010 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jul 19, 2010 0.3150 0.3400 0.3100 0.3300 28,250 -0.02(-5.71%)
Jul 16, 2010 0.3500 0.3500 0.3500 0.3500 10,000 +0.02(+7.69%)
Jul 15, 2010 0.3350 0.3350 0.3250 0.3250 41,548 -0.01(-2.99%)
Jul 14, 2010 0.3550 0.3550 0.3350 0.3350 19,500 +0.00(+0.00%)
Jul 13, 2010 0.3300 0.3500 0.3200 0.3350 116,000 +0.01(+1.52%)
Jul 12, 2010 0.3600 0.3600 0.3250 0.3300 43,500 -0.02(-5.71%)
Jul 09, 2010 0.3600 0.3600 0.3500 0.3500 5,000 +0.00(+0.00%)
Jul 08, 2010 0.3400 0.3550 0.3400 0.3500 50,000 +0.01(+2.94%)
Jul 07, 2010 0.3700 0.3850 0.3300 0.3400 120,000 -0.03(-8.11%)
Jul 06, 2010 0.3400 0.3900 0.3400 0.3700 302,650 +0.04(+12.12%)
Jul 02, 2010 0.3500 0.3500 0.2900 0.3300 146,400 -0.01(-1.49%)
Jun 30, 2010 0.3500 0.3900 0.3350 0.3350 78,230 -0.02(-6.94%)
Jun 29, 2010 0.3750 0.3750 0.3600 0.3600 37,700 -0.04(-10.00%)
Jun 25, 2010 0.4100 0.4100 0.4000 0.4000 9,600 +0.01(+2.56%)
Jun 24, 2010 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jun 23, 2010 0.4000 0.4150 0.3900 0.3900 22,000 -0.03(-7.14%)
Jun 22, 2010 0.4200 0.4200 0.4200 0.4200 11,000 +0.00(+0.00%)
Jun 21, 2010 0.4000 0.4200 0.3800 0.4200 91,500 +0.02(+5.00%)
Jun 18, 2010 0.4000 0.4000 0.3900 0.4000 26,190 +0.00(+0.00%)
Jun 17, 2010 0.3700 0.4000 0.3700 0.4000 25,000 +0.03(+8.11%)
Jun 16, 2010 0.3900 0.4000 0.3700 0.3700 36,500 -0.02(-5.13%)
Jun 15, 2010 0.3950 0.4000 0.3900 0.3900 69,000 +0.01(+2.63%)
Jun 14, 2010 0.3900 0.3900 0.3650 0.3800 30,600 +0.01(+2.70%)
Jun 11, 2010 0.3700 0.3800 0.3700 0.3700 28,050 -0.01(-2.63%)
Jun 10, 2010 0.3800 0.3800 0.3800 0.3800 20,000 +0.01(+2.70%)
Jun 09, 2010 0.3800 0.3800 0.3700 0.3700 70,000 -0.03(-7.50%)
Jun 08, 2010 0.4000 0.4150 0.3850 0.4000 158,500 +0.01(+2.56%)
Jun 07, 2010 0.4000 0.4300 0.3900 0.3900 128,200 -0.01(-2.50%)
Jun 04, 2010 0.4000 0.4400 0.4000 0.4000 77,500 -0.02(-4.76%)
Jun 03, 2010 0.4400 0.4400 0.4200 0.4200 27,000 -0.03(-5.62%)
Jun 02, 2010 0.4400 0.4500 0.4400 0.4450 62,875 +0.03(+5.95%)
Jun 01, 2010 0.4500 0.4500 0.3500 0.4200 158,000 -0.01(-2.33%)
May 31, 2010 0.4400 0.4500 0.4150 0.4300 142,000 -0.01(-2.27%)
May 28, 2010 0.3500 0.4400 0.3500 0.4400 290,050 +0.09(+25.71%)
May 27, 2010 0.3600 0.3850 0.3450 0.3500 68,000 +0.01(+2.94%)
May 26, 2010 0.3200 0.3700 0.3200 0.3400 102,100 +0.05(+17.24%)
May 25, 2010 0.3200 0.3200 0.2900 0.2900 46,500 -0.04(-12.12%)
May 21, 2010 0.3250 0.3400 0.3250 0.3300 56,500 -0.01(-2.94%)
May 20, 2010 0.3550 0.3550 0.3400 0.3400 17,620 -0.04(-10.53%)
May 19, 2010 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
May 18, 2010 0.3500 0.3800 0.3500 0.3800 45,000 +0.04(+10.14%)
May 17, 2010 0.3400 0.3600 0.3400 0.3450 17,600 -0.06(-13.75%)
May 14, 2010 0.3600 0.4000 0.3500 0.4000 10,000 +0.05(+14.29%)
May 13, 2010 0.3200 0.3500 0.3200 0.3500 139,810 +0.03(+9.37%)
May 12, 2010 0.3350 0.3400 0.3100 0.3200 121,400 -0.02(-5.88%)
May 11, 2010 0.3350 0.3400 0.3350 0.3400 45,000 +0.00(+0.00%)
May 10, 2010 0.3450 0.3400 0.3100 0.3400 194,200 -0.01(-2.86%)
May 07, 2010 0.3350 0.3500 0.3350 0.3500 83,300 +0.01(+1.45%)
May 06, 2010 0.3500 0.3500 0.3000 0.3450 77,590 -0.04(-9.21%)
May 05, 2010 0.3650 0.3800 0.3500 0.3800 75,500 -0.01(-1.30%)
May 04, 2010 0.3700 0.3850 0.3550 0.3850 34,000 -0.02(-3.75%)
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.