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

Diagnos Inc (TSV: ADK )

0.3200 +0.0050 (+1.59%)
Streaming Delayed Price Updated: 12:52 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, 2009 0.2000 0.2350 0.2000 0.2350 95,000 +0.07(+42.42%)
Apr 29, 2009 0.1850 0.1850 0.1650 0.1650 118,500 -0.02(-10.81%)
Apr 28, 2009 0.1750 0.2050 0.1750 0.1850 166,000 +0.01(+8.82%)
Apr 27, 2009 0.1400 0.2000 0.1400 0.1700 383,000 +0.03(+21.43%)
Apr 24, 2009 0.1300 0.1400 0.1300 0.1400 20,000 +0.02(+16.67%)
Apr 22, 2009 0.1250 0.1250 0.1200 0.1200 49,000 +0.00(+4.35%)
Apr 20, 2009 0.1150 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
Apr 17, 2009 0.1150 0.1250 0.1150 0.1250 88,000 +0.01(+8.70%)
Apr 16, 2009 0.1100 0.1150 0.1100 0.1150 25,000 +0.01(+4.55%)
Apr 15, 2009 0.1100 0.1100 0.1100 0.1100 38,000 -0.01(-4.35%)
Apr 14, 2009 0.1150 0.1150 0.1100 0.1150 125,000 +0.00(+0.00%)
Apr 09, 2009 0.1150 0.1150 0.1150 0 -0.01(-11.54%)
Apr 08, 2009 0.1300 0.1300 0.1300 0.1300 25,000 +0.00(+0.00%)
Apr 06, 2009 0.1400 0.1550 0.1200 0.1300 593,000 -0.02(-16.13%)
Apr 03, 2009 0.1350 0.1550 0.1350 0.1550 36,850 +0.01(+10.71%)
Apr 02, 2009 0.1100 0.1500 0.1100 0.1400 305,500 +0.03(+27.27%)
Apr 01, 2009 0.0950 0.1100 0.0950 0.1100 250,000 +0.02(+22.22%)
Mar 31, 2009 0.0900 0.0900 0.0900 0.0900 35,000 +0.00(+0.00%)
Mar 30, 2009 0.0900 0.0900 0.0900 0.0900 5,000 +0.01(+12.50%)
Mar 25, 2009 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Mar 24, 2009 0.0950 0.0950 0.0850 0.0850 10,500 -0.01(-10.53%)
Mar 23, 2009 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+0.00%)
Mar 20, 2009 0.0950 0.0950 0.0950 0.0950 12,500 +0.00(+0.00%)
Mar 18, 2009 0.0950 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Mar 17, 2009 0.1000 0.1000 0.0900 0.0900 71,500 -0.01(-10.00%)
Mar 16, 2009 0.1000 0.1100 0.1000 0.1000 74,000 +0.00(+0.00%)
Mar 13, 2009 0.1000 0.1000 0.1000 0.1000 25,000 -0.00(-4.76%)
Mar 12, 2009 0.0850 0.1050 0.0850 0.1050 38,000 +0.02(+31.25%)
Mar 11, 2009 0.0900 0.0900 0.0800 0.0800 83,500 -0.02(-20.00%)
Mar 10, 2009 0.0850 0.1000 0.0850 0.1000 35,000 +0.00(+0.00%)
Mar 09, 2009 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Mar 06, 2009 0.0850 0.1000 0.0800 0.1000 45,000 +0.01(+17.65%)
Mar 05, 2009 0.1100 0.1100 0.0850 0.0850 15,616 -0.01(-15.00%)
Mar 04, 2009 0.1150 0.1150 0.1000 0.1000 45,000 -0.01(-9.09%)
Mar 02, 2009 0.1250 0.1250 0.1100 0.1100 49,500 +0.01(+4.76%)
Feb 27, 2009 0.1200 0.1200 0.1050 0.1050 20,500 -0.06(-34.38%)
Feb 26, 2009 0.1300 0.1600 0.1250 0.1600 29,500 +0.04(+28.00%)
Feb 25, 2009 0.1500 0.1500 0.1250 0.1250 44,500 -0.02(-16.67%)
Feb 24, 2009 0.1500 0.1500 0.1500 0.1500 112,000 +0.00(+0.00%)
Feb 23, 2009 0.1500 0.1500 0.1500 0.1500 47,000 -0.01(-6.25%)
Feb 20, 2009 0.1500 0.1600 0.1500 0.1600 57,520 +0.01(+6.67%)
Feb 19, 2009 0.1500 0.1500 0 +0.00(+0.00%)
Feb 18, 2009 0.1500 0.1500 0.1500 0.1500 17,000 +0.00(+0.00%)
Feb 17, 2009 0.1500 0.1500 0.1500 0.1500 47,000 +0.00(+0.00%)
Feb 13, 2009 0.1500 0.1500 0.1400 0.1500 70,500 +0.00(+0.00%)
Feb 12, 2009 0.1500 0.1500 0.1500 0.1500 72,500 +0.00(+0.00%)
Feb 11, 2009 0.1500 0.1500 0.1500 0.1500 4,000 +0.00(+0.00%)
Feb 10, 2009 0.1500 0.1500 0.1500 0.1500 10,000 -0.03(-16.67%)
Feb 09, 2009 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Feb 06, 2009 0.1500 0.1800 0.1500 0.1800 13,000 +0.03(+20.00%)
Feb 05, 2009 0.1500 0.1500 0.1500 0.1500 52,473 +0.00(+0.00%)
Feb 04, 2009 0.1500 0.1500 0.1500 0.1500 34,000 +0.00(+0.00%)
Feb 03, 2009 0.1500 0.1500 0 +0.00(+0.00%)
Feb 02, 2009 0.1400 0.1500 0.1300 0.1500 139,000 +0.02(+15.38%)
Jan 30, 2009 0.1350 0.1500 0.1300 0.1300 124,800 -0.02(-13.33%)
Jan 29, 2009 0.1500 0.1500 0 +0.00(+0.00%)
Jan 28, 2009 0.1500 0.1500 0.1500 0.1500 6,500 +0.00(+0.00%)
Jan 27, 2009 0.1550 0.1550 0.1500 0.1500 8,500 -0.02(-14.29%)
Jan 26, 2009 0.1750 0.1750 0 +0.00(+0.00%)
Jan 23, 2009 0.1750 0.1750 0.1750 0.1750 10,000 +0.01(+9.37%)
Jan 22, 2009 0.1600 0.1600 0 +0.00(+0.00%)
Jan 21, 2009 0.1650 0.1650 0.1600 0.1600 4,000 -0.01(-3.03%)
Jan 20, 2009 0.1650 0.1650 0.1650 0.1650 1,500 -0.02(-13.16%)
Jan 19, 2009 0.1900 0.1900 0.1900 0.1900 10,000 -0.04(-19.15%)
Jan 16, 2009 0.2300 0.2350 0.2300 0.2350 7,200 +0.04(+23.68%)
Jan 15, 2009 0.1900 0.1900 0 +0.00(+0.00%)
Jan 14, 2009 0.1900 0.1900 0.1900 0.1900 2,250 -0.01(-5.00%)
Jan 13, 2009 0.1800 0.2000 0.1800 0.2000 139,000 +0.02(+8.11%)
Jan 12, 2009 0.1850 0.1850 0 +0.00(+0.00%)
Jan 09, 2009 0.1850 0.1850 0 +0.00(+0.00%)
Jan 08, 2009 0.1850 0.1850 0.1850 0.1850 5,000 +0.03(+19.35%)
Jan 07, 2009 0.1550 0.1550 0 +0.00(+0.00%)
Jan 06, 2009 0.1500 0.2000 0.1500 0.1550 16,357 +0.01(+3.33%)
Jan 05, 2009 0.1500 0.1500 0.1500 0.1500 2,000 +0.00(+0.00%)
Jan 02, 2009 0.1500 0.1500 0.1500 0.1500 5,500 -0.02(-11.76%)
Jan 01, 2009 0.1100 0.1700 0.1100 0.1700 0 +0.00(+0.00%)
Dec 31, 2008 0.1100 0.1700 0.1100 0.1700 120,000 +0.07(+70.00%)
Dec 30, 2008 0.0950 0.1000 0.0950 0.1000 97,000 +0.01(+17.65%)
Dec 29, 2008 0.0850 0.0850 0.0850 0.0850 2,000 +0.01(+6.25%)
Dec 24, 2008 0.0900 0.0900 0.0800 0.0800 37,200 -0.02(-20.00%)
Dec 23, 2008 0.0850 0.1000 0.0850 0.1000 120,000 +0.01(+5.26%)
Dec 22, 2008 0.0950 0.0950 0.0800 0.0950 122,250 -0.01(-5.00%)
Dec 19, 2008 0.0850 0.1000 0.0800 0.1000 44,000 +0.01(+5.26%)
Dec 18, 2008 0.0800 0.0950 0.0750 0.0950 314,500 +0.01(+5.56%)
Dec 17, 2008 0.0900 0.0900 0 +0.00(+0.00%)
Dec 16, 2008 0.0800 0.0900 0.0800 0.0900 87,000 +0.02(+38.46%)
Dec 15, 2008 0.1000 0.1000 0.0650 0.0650 292,200 -0.04(-35.00%)
Dec 12, 2008 0.1000 0.1000 0 +0.00(+0.00%)
Dec 11, 2008 0.1050 0.1050 0.1000 0.1000 177,381 -0.00(-4.76%)
Dec 10, 2008 0.1050 0.1050 0.1050 0.1050 16,000 -0.02(-16.00%)
Dec 09, 2008 0.1050 0.1250 0.1000 0.1250 38,000 +0.01(+13.64%)
Dec 08, 2008 0.1100 0.1100 0.1100 0.1100 5,000 +0.00(+0.00%)
Dec 05, 2008 0.1200 0.1200 0.1050 0.1100 212,000 -0.03(-21.43%)
Dec 04, 2008 0.1400 0.1400 0.1400 0.1400 50,000 +0.02(+16.67%)
Dec 03, 2008 0.1200 0.1200 0.1200 0.1200 183,500 -0.01(-4.00%)
Dec 02, 2008 0.1300 0.1500 0.1250 0.1250 15,000 -0.01(-7.41%)
Dec 01, 2008 0.1500 0.1500 0.1350 0.1350 52,000 -0.04(-22.86%)
Nov 28, 2008 0.1750 0.1750 0.1750 0.1750 1,000 +0.01(+9.37%)
Nov 27, 2008 0.1650 0.1650 0.1600 0.1600 28,000 -0.01(-8.57%)
Nov 26, 2008 0.1750 0.1750 0.1750 0.1750 500 +0.00(+0.00%)
Nov 25, 2008 0.1700 0.1750 0.1700 0.1750 12,000 +0.00(+2.94%)
Nov 24, 2008 0.1700 0.1700 0.1700 0.1700 9,000 +0.00(+0.00%)
Nov 21, 2008 0.1700 0.1700 58 +0.02(+9.68%)
Nov 20, 2008 0.1700 0.1750 0.1550 0.1550 163,500 +0.00(+0.00%)
Nov 19, 2008 0.1550 0.1550 0.1550 0.1550 7,000 +0.00(+0.00%)
Nov 18, 2008 0.1600 0.1800 0.1550 0.1550 26,000 -0.04(-18.42%)
Nov 17, 2008 0.1900 0.1900 0 +0.00(+0.00%)
Nov 14, 2008 0.1900 0.1900 0 +0.00(+0.00%)
Nov 13, 2008 0.1700 0.1900 0.1650 0.1900 140,000 +0.01(+5.56%)
Nov 12, 2008 0.1800 0.1800 0 +0.00(+0.00%)
Nov 11, 2008 0.1800 0.1800 0 +0.00(+0.00%)
Nov 10, 2008 0.1900 0.1900 0.1800 0.1800 10,000 +0.00(+0.00%)
Nov 07, 2008 0.1900 0.1900 0.1800 0.1800 295,000 -0.01(-5.26%)
Nov 06, 2008 0.1900 0.1900 0.1900 0.1900 162,000 +0.01(+5.56%)
Nov 05, 2008 0.1900 0.1900 0.1800 0.1800 257,000 -0.01(-5.26%)
Nov 04, 2008 0.1800 0.2000 0.1800 0.1900 88,000 +0.01(+5.56%)
Nov 03, 2008 0.1800 0.1800 0 +0.00(+0.00%)
Oct 31, 2008 0.1900 0.1900 0.1800 0.1800 24,000 +0.00(+0.00%)
Oct 30, 2008 0.2000 0.2000 0.1800 0.1800 41,000 -0.02(-12.20%)
Oct 29, 2008 0.1800 0.2100 0.1800 0.2050 17,500 +0.01(+5.13%)
Oct 28, 2008 0.2100 0.2100 0.1800 0.1950 75,000 +0.01(+2.63%)
Oct 27, 2008 0.1900 0.2000 0.1900 0.1900 58,000 +0.00(+0.00%)
Oct 24, 2008 0.2100 0.2100 0.1900 0.1900 158,500 -0.03(-13.64%)
Oct 23, 2008 0.2200 0.2200 0.2200 0.2200 38,000 -0.02(-10.20%)
Oct 22, 2008 0.2050 0.2500 0.2050 0.2450 44,500 +0.04(+19.51%)
Oct 21, 2008 0.2650 0.2650 0.2050 0.2050 12,125 -0.04(-16.33%)
Oct 20, 2008 0.2450 0.2450 0 +0.00(+0.00%)
Oct 17, 2008 0.2450 0.2450 0 -0.01(-2.00%)
Oct 16, 2008 0.2600 0.2600 0.2500 0.2500 51,000 -0.01(-3.85%)
Oct 15, 2008 0.2600 0.2600 0.2600 0.2600 5,500 -0.01(-3.70%)
Oct 14, 2008 0.2800 0.2800 0.2300 0.2700 16,500 +0.04(+17.39%)
Oct 10, 2008 0.2000 0.2300 0.1850 0.2300 329,000 -0.03(-11.54%)
Oct 09, 2008 0.2600 0.2800 0.2500 0.2600 155,250 +0.05(+23.81%)
Oct 08, 2008 0.2650 0.2650 0.2050 0.2100 167,500 -0.01(-2.33%)
Oct 07, 2008 0.2200 0.2650 0.2150 0.2150 144,000 -0.01(-2.27%)
Oct 06, 2008 0.2700 0.2700 0.1800 0.2200 280,800 -0.08(-26.67%)
Oct 03, 2008 0.3050 0.3050 0.3000 0.3000 30,000 +0.00(+0.00%)
Oct 02, 2008 0.3200 0.3200 0.3000 0.3000 26,000 -0.05(-15.49%)
Oct 01, 2008 0.3300 0.3550 0.3300 0.3550 30,500 -0.01(-1.39%)
Sep 30, 2008 0.3600 0.3600 0.3600 0.3600 6,400 +0.00(+0.00%)
Sep 29, 2008 0.3600 0.3600 0.3600 0.3600 3,500 +0.00(+0.00%)
Sep 26, 2008 0.3600 0.3600 0.3600 0.3600 8,500 -0.01(-2.70%)
Sep 25, 2008 0.3800 0.3800 0.3600 0.3700 43,365 +0.01(+2.78%)
Sep 24, 2008 0.4000 0.4000 0.3600 0.3600 48,000 +0.00(+0.00%)
Sep 23, 2008 0.3600 0.3600 0.3600 0.3600 905 -0.04(-10.00%)
Sep 22, 2008 0.4000 0.4000 0.4000 0.4000 3,500 +0.00(+0.00%)
Sep 19, 2008 0.3700 0.4000 0.3700 0.4000 36,700 +0.03(+8.11%)
Sep 18, 2008 0.4000 0.4000 0.3700 0.3700 24,500 +0.00(+0.00%)
Sep 17, 2008 0.3800 0.3800 0.3700 0.3700 17,000 -0.03(-7.50%)
Sep 16, 2008 0.3500 0.4000 0.3500 0.4000 102,500 +0.05(+14.29%)
Sep 15, 2008 0.4000 0.4000 0.3500 0.3500 31,175 -0.06(-14.63%)
Sep 12, 2008 0.4200 0.4200 0.4100 0.4100 20,000 -0.02(-3.53%)
Sep 11, 2008 0.4250 0.4250 0 +0.00(+0.00%)
Sep 10, 2008 0.4300 0.4300 0.4250 0.4250 19,000 -0.03(-5.56%)
Sep 09, 2008 0.4200 0.4700 0.4100 0.4500 75,165 +0.01(+2.27%)
Sep 08, 2008 0.5200 0.5200 0.4400 0.4400 5,000 -0.08(-15.38%)
Sep 05, 2008 0.4800 0.5200 0.4800 0.5200 132,400 +0.02(+4.00%)
Sep 04, 2008 0.4800 0.5000 0.4800 0.5000 32,500 +0.01(+2.04%)
Sep 03, 2008 0.5000 0.5000 0.4900 0.4900 17,000 -0.01(-2.00%)
Sep 02, 2008 0.5000 0.5400 0.5000 0.5000 41,000 +0.00(+0.00%)
Aug 29, 2008 0.4800 0.5000 0.4800 0.5000 33,000 +0.05(+11.11%)
Aug 28, 2008 0.4500 0.4800 0.4500 0.4500 141,000 +0.02(+4.65%)
Aug 27, 2008 0.4000 0.4300 0.4000 0.4300 74,500 +0.04(+10.26%)
Aug 26, 2008 0.3900 0.4100 0.3900 0.3900 21,000 -0.01(-2.50%)
Aug 25, 2008 0.4000 0.4000 0.4000 0.4000 13,500 -0.03(-6.98%)
Aug 22, 2008 0.4600 0.4600 0.4000 0.4300 67,735 -0.07(-14.00%)
Aug 21, 2008 0.5000 0.5000 0.5000 0.5000 2,075 +0.00(+0.00%)
Aug 20, 2008 0.5000 0 +0.00(+0.00%)
Aug 19, 2008 0.5000 0.5800 0.5000 0.5000 78,400 -0.05(-9.09%)
Aug 18, 2008 0.5500 0 +0.00(+0.00%)
Aug 15, 2008 0.5500 0.5500 0.5000 0.5500 51,560 +0.05(+10.00%)
Aug 14, 2008 0.4700 0.5000 0.4700 0.5000 42,200 +0.05(+11.11%)
Aug 13, 2008 0.4300 0.4500 0.4150 0.4500 11,000 +0.00(+0.00%)
Aug 12, 2008 0.4100 0.4500 0.4000 0.4500 56,000 +0.03(+5.88%)
Aug 11, 2008 0.4750 0.4750 0.4250 0.4250 75,000 -0.05(-11.46%)
Aug 08, 2008 0.5000 0.5000 0.4800 0.4800 31,000 -0.02(-4.00%)
Aug 07, 2008 0.4750 0.5000 0.4750 0.5000 122,000 +0.02(+4.17%)
Aug 06, 2008 0.5000 0.5000 0.4800 0.4800 56,500 -0.02(-4.00%)
Aug 05, 2008 0.5000 0.5000 0.4750 0.5000 231,000 -0.12(-19.35%)
Aug 04, 2008 0.6000 0.6200 0.5500 0.6200 128,000 +0.00(+0.00%)
Aug 01, 2008 0.6000 0.6200 0.5500 0.6200 128,000 +0.02(+3.33%)
Jul 31, 2008 0.6100 0.6100 0.6000 0.6000 5,000 -0.01(-1.64%)
Jul 30, 2008 0.6100 0.6400 0.6000 0.6100 39,000 -0.03(-4.69%)
Jul 29, 2008 0.6000 0.6500 0.6000 0.6400 46,490 -0.01(-1.54%)
Jul 28, 2008 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jul 25, 2008 0.6500 0.6500 0.6500 0.6500 2,000 +0.00(+0.00%)
Jul 24, 2008 0.6500 0.6500 0.6500 0.6500 20,500 +0.05(+8.33%)
Jul 23, 2008 0.6700 0.6700 0.6000 0.6000 20,000 -0.05(-7.69%)
Jul 22, 2008 0.6500 0.6600 0.6500 0.6500 12,000 -0.03(-4.41%)
Jul 21, 2008 0.6300 0.6800 0.6300 0.6800 32,300 +0.05(+7.94%)
Jul 18, 2008 0.6300 0.6300 0.6300 0.6300 26,175 +0.00(+0.00%)
Jul 17, 2008 0.6900 0.6900 0.6300 0.6300 81,500 -0.05(-7.35%)
Jul 16, 2008 0.6500 0.6800 0.6400 0.6800 106,187 +0.03(+4.62%)
Jul 15, 2008 0.6900 0.6900 0.6500 0.6500 34,000 -0.03(-4.41%)
Jul 14, 2008 0.6400 0.6800 0.6400 0.6800 2,500 +0.03(+4.62%)
Jul 11, 2008 0.7000 0.7000 0.6300 0.6500 126,780 -0.05(-7.14%)
Jul 10, 2008 0.6200 0.7000 0.6200 0.7000 27,250 +0.07(+11.11%)
Jul 09, 2008 0.6900 0.6900 0.6200 0.6300 66,705 -0.02(-3.08%)
Jul 08, 2008 0.6500 0.6500 0.6500 0.6500 14,000 +0.00(+0.00%)
Jul 07, 2008 0.6900 0.6900 0.6500 0.6500 19,500 -0.05(-7.14%)
Jul 04, 2008 0.6200 0.7200 0.6100 0.7000 122,250 +0.08(+12.90%)
Jul 03, 2008 0.6100 0.6500 0.5300 0.6200 126,300 -0.01(-1.59%)
Jul 02, 2008 0.6500 0.6600 0.6200 0.6300 52,095 -0.11(-14.86%)
Jul 01, 2008 0.7100 0.7400 0.7100 0.7400 99,000 +0.00(+0.00%)
Jun 30, 2008 0.7100 0.7400 0.7100 0.7400 99,000 +0.11(+17.46%)
Jun 27, 2008 0.6800 0.6800 0.6300 0.6300 70,500 -0.02(-3.08%)
Jun 26, 2008 0.6600 0.6600 0.6500 0.6500 21,000 -0.02(-2.99%)
Jun 25, 2008 0.6800 0.6900 0.6700 0.6700 21,350 -0.02(-2.90%)
Jun 24, 2008 0.6500 0.6900 0.6500 0.6900 24,355 -0.01(-1.43%)
Jun 23, 2008 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jun 20, 2008 0.6900 0.7000 0.6200 0.7000 84,500 +0.00(+0.00%)
Jun 19, 2008 0.7000 0.7000 0.6700 0.7000 147,500 -0.01(-1.41%)
Jun 18, 2008 0.7800 0.7800 0.7000 0.7100 248,300 -0.07(-8.97%)
Jun 17, 2008 0.7800 0.7800 0.7500 0.7800 15,330 -0.02(-2.50%)
Jun 16, 2008 0.7300 0.8000 0.7300 0.8000 18,200 +0.06(+8.11%)
Jun 13, 2008 0.7700 0.7700 0.7300 0.7400 48,895 -0.03(-3.90%)
Jun 12, 2008 0.7400 0.7800 0.7200 0.7700 54,015 -0.01(-1.28%)
Jun 11, 2008 0.7500 0.7800 0.7100 0.7800 22,000 +0.02(+2.63%)
Jun 10, 2008 0.8000 0.8000 0.7600 0.7600 23,375 -0.04(-5.00%)
Jun 09, 2008 0.8000 0.8000 0.8000 0.8000 27,000 +0.00(+0.00%)
Jun 06, 2008 0.7500 0.8200 0.7100 0.8000 359,705 +0.03(+3.90%)
Jun 05, 2008 0.8000 0.8000 0.7500 0.7700 202,970 -0.03(-3.75%)
Jun 04, 2008 0.8300 0.8500 0.8000 0.8000 151,900 -0.05(-5.88%)
Jun 03, 2008 0.8900 0.8900 0.8200 0.8500 136,400 +0.00(+0.00%)
Jun 02, 2008 0.8600 0.9000 0.8500 0.8500 50,070 -0.05(-5.56%)
May 30, 2008 0.8900 0.9000 0.8500 0.9000 126,700 +0.03(+3.45%)
May 29, 2008 0.8300 0.8700 0.8300 0.8700 15,495 +0.02(+2.35%)
May 28, 2008 0.8300 0.8500 0.8300 0.8500 14,500 -0.02(-2.30%)
May 27, 2008 0.8500 0.8700 0.8500 0.8700 69,600 -0.01(-1.14%)
May 26, 2008 0.9000 0.9000 0.8200 0.8800 79,830 -0.01(-1.12%)
May 23, 2008 0.8100 0.8900 0.8100 0.8900 137,000 +0.06(+7.23%)
May 22, 2008 0.8500 0.8500 0.8200 0.8300 53,000 -0.02(-2.35%)
May 21, 2008 0.8400 0.8900 0.8000 0.8500 121,000 -0.04(-4.49%)
May 20, 2008 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
May 19, 2008 0.8800 0.9000 0.8500 0.8900 161,115 +0.00(+0.00%)
May 16, 2008 0.8800 0.9000 0.8500 0.8900 161,115 +0.05(+5.95%)
May 15, 2008 0.8500 0.8600 0.8300 0.8400 41,000 +0.02(+2.44%)
May 14, 2008 0.8500 0.8500 0.8000 0.8200 35,000 -0.01(-1.20%)
May 13, 2008 0.8100 0.8500 0.7900 0.8300 112,000 +0.02(+2.47%)
May 12, 2008 0.8100 0.8100 0.8000 0.8100 9,000 -0.02(-2.41%)
May 09, 2008 0.8200 0.8300 0.8100 0.8300 41,500 -0.02(-2.35%)
May 08, 2008 0.8100 0.8700 0.8000 0.8500 84,500 +0.00(+0.00%)
May 07, 2008 0.8300 0.8700 0.8300 0.8500 34,150 +0.02(+2.41%)
May 06, 2008 0.8600 0.8800 0.7500 0.8300 122,500 -0.04(-4.60%)
May 05, 2008 0.8300 0.8700 0.8300 0.8700 57,750 +0.04(+4.82%)
May 02, 2008 0.8000 0.8300 0.8300 0.8300 279,107 -0.01(-1.19%)
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.