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

Bsquare Corp (NQ: BSQR )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 7, 2023 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 (%)
May 31, 2005 0.5400 0.5400 0.4800 0.5000 156,517 -0.02(-3.85%)
May 27, 2005 0.5500 0.5500 0.5000 0.5200 183,341 +0.00(+0.00%)
May 26, 2005 0.5300 0.5500 0.5000 0.5200 291,399 +0.02(+4.00%)
May 25, 2005 0.5000 0.5200 0.4800 0.5000 132,602 +0.02(+4.17%)
May 24, 2005 0.4700 0.5000 0.4600 0.4800 217,600 +0.02(+4.35%)
May 23, 2005 0.4900 0.4900 0.4500 0.4600 208,093 +0.01(+2.22%)
May 20, 2005 0.4500 0.4600 0.4402 0.4500 148,205 +0.01(+2.27%)
May 19, 2005 0.4300 0.4600 0.4300 0.4400 103,747 +0.00(+0.00%)
May 18, 2005 0.4300 0.4500 0.4300 0.4400 48,800 +0.01(+2.33%)
May 17, 2005 0.4300 0.4500 0.4190 0.4300 192,546 +0.00(+0.00%)
May 16, 2005 0.4200 0.4400 0.4100 0.4300 144,014 +0.00(+0.00%)
May 13, 2005 0.4500 0.4700 0.4200 0.4300 289,571 -0.02(-4.44%)
May 12, 2005 0.4700 0.4700 0.4490 0.4500 157,791 -0.03(-6.25%)
May 11, 2005 0.4900 0.5000 0.4600 0.4800 135,819 +0.00(+0.00%)
May 10, 2005 0.5000 0.5100 0.4800 0.4800 118,034 +0.00(+0.00%)
May 09, 2005 0.5300 0.5300 0.4700 0.4800 197,989 +0.01(+2.13%)
May 06, 2005 0.4900 0.5000 0.4600 0.4700 853,362 -0.05(-9.62%)
May 05, 2005 0.5800 0.5800 0.4600 0.5200 472,481 -0.02(-3.70%)
May 04, 2005 0.5300 0.5800 0.5100 0.5400 486,236 +0.02(+3.85%)
May 03, 2005 0.4900 0.5500 0.4600 0.5200 1,071,603 +0.05(+10.64%)
May 02, 2005 0.4100 0.4700 0.4000 0.4700 471,956 +0.07(+17.50%)
Apr 29, 2005 0.4200 0.4200 0.3904 0.4000 115,815 +0.00(+0.00%)
Apr 28, 2005 0.4100 0.4100 0.3800 0.4000 140,605 -0.02(-4.53%)
Apr 27, 2005 0.3900 0.4200 0.3900 0.4190 317,509 -0.00(-0.24%)
Apr 26, 2005 0.3900 0.4200 0.3900 0.4200 138,251 +0.02(+5.00%)
Apr 25, 2005 0.4200 0.4310 0.3900 0.4000 210,372 +0.00(+0.00%)
Apr 22, 2005 0.4200 0.4200 0.3900 0.4000 202,366 -0.02(-4.76%)
Apr 21, 2005 0.4200 0.4200 0.3900 0.4200 260,548 +0.02(+5.00%)
Apr 20, 2005 0.4100 0.4200 0.3900 0.4000 168,137 +0.00(+0.00%)
Apr 19, 2005 0.4300 0.4300 0.3900 0.4000 342,307 -0.03(-6.98%)
Apr 18, 2005 0.4500 0.4600 0.4190 0.4300 453,435 -0.02(-4.44%)
Apr 15, 2005 0.4700 0.4820 0.4500 0.4500 290,071 +0.00(+0.00%)
Apr 14, 2005 0.4800 0.4800 0.4500 0.4500 239,652 +0.01(+2.27%)
Apr 13, 2005 0.4800 0.4900 0.4400 0.4400 200,802 -0.03(-6.38%)
Apr 12, 2005 0.4400 0.4700 0.4210 0.4700 202,141 +0.04(+9.30%)
Apr 11, 2005 0.4200 0.4600 0.4100 0.4300 189,128 +0.00(+0.00%)
Apr 08, 2005 0.4300 0.4600 0.4300 0.4300 244,262 -0.01(-2.27%)
Apr 07, 2005 0.4600 0.4800 0.4300 0.4400 545,429 -0.02(-4.35%)
Apr 06, 2005 0.5000 0.5000 0.4600 0.4600 169,807 -0.01(-2.13%)
Apr 05, 2005 0.4800 0.5000 0.4700 0.4700 106,619 -0.01(-2.08%)
Apr 04, 2005 0.5100 0.5100 0.4800 0.4800 153,350 -0.02(-4.00%)
Apr 01, 2005 0.5300 0.5300 0.4900 0.5000 175,228 +0.01(+2.04%)
Mar 31, 2005 0.5200 0.5300 0.4900 0.4900 262,884 -0.04(-7.55%)
Mar 30, 2005 0.5000 0.5300 0.4900 0.5300 144,428 +0.04(+8.16%)
Mar 29, 2005 0.5100 0.5200 0.4890 0.4900 184,506 -0.02(-3.92%)
Mar 28, 2005 0.4800 0.5100 0.4800 0.5100 143,259 +0.03(+6.25%)
Mar 24, 2005 0.4700 0.5100 0.4700 0.4800 183,782 +0.02(+4.35%)
Mar 23, 2005 0.5100 0.5100 0.4600 0.4600 546,926 -0.03(-6.12%)
Mar 22, 2005 0.5300 0.5300 0.4800 0.4900 385,152 -0.04(-7.55%)
Mar 21, 2005 0.5400 0.5400 0.5000 0.5300 283,620 +0.02(+3.92%)
Mar 18, 2005 0.5300 0.5400 0.5000 0.5100 203,593 -0.02(-3.77%)
Mar 17, 2005 0.5100 0.5500 0.4600 0.5300 670,150 +0.04(+8.16%)
Mar 16, 2005 0.5400 0.5400 0.4790 0.4900 777,397 -0.04(-7.55%)
Mar 15, 2005 0.5500 0.5600 0.5200 0.5300 637,557 -0.02(-3.64%)
Mar 14, 2005 0.5900 0.6400 0.5300 0.5500 5,033,505 -0.28(-33.73%)
Mar 11, 2005 0.7900 0.8600 0.7700 0.8300 120,300 +0.07(+9.21%)
Mar 10, 2005 0.7000 0.7800 0.7000 0.7600 740,469 +0.03(+4.11%)
Mar 09, 2005 0.7200 0.7800 0.6900 0.7300 598,337 +0.02(+2.82%)
Mar 08, 2005 0.6700 0.7300 0.6600 0.7100 671,588 +0.05(+7.58%)
Mar 07, 2005 0.7100 0.7100 0.6300 0.6600 2,246,529 -0.04(-5.71%)
Mar 04, 2005 0.7900 0.8360 0.6590 0.7000 3,091,842 -0.07(-9.09%)
Mar 03, 2005 0.8900 0.9400 0.7700 0.7700 3,229,980 -0.12(-13.48%)
Mar 02, 2005 0.9400 0.9400 0.8610 0.8900 173,601 -0.02(-2.20%)
Mar 01, 2005 0.9600 0.9600 0.8900 0.9100 108,757 -0.02(-2.15%)
Feb 28, 2005 0.9000 0.9600 0.8900 0.9300 66,648 +0.04(+4.49%)
Feb 25, 2005 0.8900 0.9500 0.8800 0.8900 258,943 -0.03(-3.26%)
Feb 24, 2005 0.9600 0.9600 0.9200 0.9200 82,330 -0.02(-2.13%)
Feb 23, 2005 0.9600 0.9600 0.8900 0.9400 219,045 +0.00(+0.00%)
Feb 22, 2005 0.9300 1.000 0.9300 0.9400 243,037 -0.05(-5.05%)
Feb 18, 2005 1.020 1.020 0.9700 0.9900 52,999 -0.01(-1.10%)
Feb 17, 2005 1.000 1.020 0.9900 1.001 153,063 -0.01(-0.89%)
Feb 16, 2005 1.040 1.050 1.000 1.010 223,471 +0.00(+0.00%)
Feb 15, 2005 1.050 1.050 0.9900 1.010 244,203 -0.05(-4.72%)
Feb 14, 2005 1.060 1.070 1.000 1.060 119,347 +0.00(+0.00%)
Feb 11, 2005 1.050 1.140 1.030 1.060 256,357 +0.01(+0.95%)
Feb 10, 2005 1.010 1.050 0.9800 1.050 265,687 +0.04(+3.96%)
Feb 09, 2005 1.020 1.060 0.9600 1.010 117,188 +0.01(+1.00%)
Feb 08, 2005 0.9700 1.020 0.9700 1.000 90,998 +0.00(+0.00%)
Feb 07, 2005 1.040 1.040 0.9800 1.000 268,972 -0.03(-2.91%)
Feb 04, 2005 1.140 1.140 1.030 1.030 516,803 -0.12(-10.43%)
Feb 03, 2005 1.000 1.190 0.9900 1.150 721,333 +0.16(+16.16%)
Feb 02, 2005 0.9900 1.000 0.9500 0.9900 211,617 +0.02(+2.06%)
Feb 01, 2005 0.9400 0.9800 0.9000 0.9700 315,022 +0.05(+5.43%)
Jan 31, 2005 0.9000 0.9300 0.8500 0.9200 223,014 +0.04(+4.55%)
Jan 28, 2005 0.8400 0.9000 0.8400 0.8800 162,373 +0.00(+0.00%)
Jan 27, 2005 0.9100 0.9500 0.8600 0.8800 297,285 -0.03(-3.30%)
Jan 26, 2005 0.8900 0.9500 0.8900 0.9100 162,472 -0.01(-1.09%)
Jan 25, 2005 0.8700 0.9900 0.8600 0.9200 296,057 +0.04(+4.55%)
Jan 24, 2005 0.9400 1.000 0.8300 0.8800 1,078,095 -0.12(-12.00%)
Jan 21, 2005 1.130 1.190 0.9500 1.000 2,260,923 -0.22(-18.03%)
Jan 20, 2005 1.250 1.280 1.190 1.220 126,128 -0.05(-3.94%)
Jan 19, 2005 1.330 1.330 1.210 1.270 205,408 +0.01(+0.79%)
Jan 18, 2005 1.260 1.280 1.200 1.260 299,876 +0.05(+4.13%)
Jan 14, 2005 1.160 1.300 1.150 1.210 408,471 +0.04(+3.42%)
Jan 13, 2005 1.210 1.210 1.150 1.170 178,447 -0.04(-3.31%)
Jan 12, 2005 1.150 1.240 1.150 1.210 410,229 +0.06(+5.22%)
Jan 11, 2005 1.260 1.260 1.140 1.150 515,561 -0.12(-9.45%)
Jan 10, 2005 1.330 1.340 1.230 1.270 206,479 -0.01(-0.78%)
Jan 07, 2005 1.280 1.320 1.260 1.280 231,879 -0.04(-3.03%)
Jan 06, 2005 1.290 1.350 1.270 1.320 198,273 +0.03(+2.33%)
Jan 05, 2005 1.350 1.370 1.250 1.290 412,788 -0.00(-0.08%)
Jan 04, 2005 1.370 1.400 1.280 1.291 468,759 -0.09(-6.45%)
Jan 03, 2005 1.400 1.500 1.360 1.380 435,897 -0.11(-7.38%)
Dec 31, 2004 1.500 1.520 1.460 1.490 207,800 +0.01(+0.68%)
Dec 30, 2004 1.500 1.530 1.460 1.480 301,500 -0.02(-1.33%)
Dec 29, 2004 1.350 1.560 1.350 1.500 1,001,800 +0.13(+9.49%)
Dec 28, 2004 1.370 1.400 1.340 1.370 260,300 +0.00(+0.00%)
Dec 27, 2004 1.380 1.400 1.350 1.370 463,500 -0.01(-0.72%)
Dec 23, 2004 1.330 1.420 1.330 1.380 264,900 +0.05(+3.76%)
Dec 22, 2004 1.320 1.390 1.320 1.330 299,400 -0.02(-1.48%)
Dec 21, 2004 1.420 1.460 1.350 1.350 320,000 -0.09(-6.25%)
Dec 20, 2004 1.500 1.580 1.420 1.440 600,800 -0.05(-3.36%)
Dec 17, 2004 1.380 1.520 1.380 1.490 406,000 +0.07(+4.93%)
Dec 16, 2004 1.420 1.430 1.350 1.420 234,200 +0.04(+2.90%)
Dec 15, 2004 1.380 1.450 1.330 1.380 546,600 +0.02(+1.47%)
Dec 14, 2004 1.370 1.460 1.350 1.360 253,300 -0.06(-4.23%)
Dec 13, 2004 1.450 1.490 1.350 1.420 450,700 -0.01(-0.70%)
Dec 10, 2004 1.280 1.460 1.280 1.430 767,200 +0.11(+8.33%)
Dec 09, 2004 1.290 1.320 1.220 1.320 515,400 +0.01(+0.76%)
Dec 08, 2004 1.380 1.380 1.210 1.310 442,600 -0.06(-4.38%)
Dec 07, 2004 1.530 1.540 1.350 1.370 1,109,200 -0.17(-11.04%)
Dec 06, 2004 1.610 1.700 1.539 1.540 636,000 +0.01(+0.65%)
Dec 03, 2004 1.670 1.740 1.500 1.530 2,591,800 +0.04(+2.68%)
Dec 02, 2004 1.300 1.490 1.260 1.490 1,968,900 +0.24(+19.20%)
Dec 01, 2004 1.160 1.300 1.150 1.250 1,065,000 +0.11(+9.65%)
Nov 30, 2004 1.130 1.240 1.090 1.140 1,179,200 -0.01(-0.87%)
Nov 29, 2004 1.190 1.260 1.090 1.150 1,514,700 -0.09(-7.18%)
Nov 26, 2004 1.290 1.290 1.180 1.239 384,500 -0.01(-0.88%)
Nov 24, 2004 1.370 1.370 1.230 1.250 545,000 -0.06(-4.58%)
Nov 23, 2004 1.340 1.350 1.290 1.310 342,600 -0.02(-1.50%)
Nov 22, 2004 1.280 1.390 1.270 1.330 775,700 +0.06(+4.72%)
Nov 19, 2004 1.210 1.300 1.160 1.270 649,800 +0.03(+2.42%)
Nov 18, 2004 1.270 1.350 1.210 1.240 704,400 -0.08(-6.06%)
Nov 17, 2004 1.280 1.360 1.240 1.320 1,410,700 +0.07(+5.60%)
Nov 16, 2004 1.220 1.340 1.150 1.250 2,974,700 +0.02(+1.79%)
Nov 15, 2004 1.090 1.280 1.010 1.228 3,093,100 +0.20(+19.22%)
Nov 12, 2004 0.9200 1.070 0.8500 1.030 2,328,700 +0.13(+14.44%)
Nov 11, 2004 0.9900 0.9900 0.9000 0.9000 672,600 -0.07(-7.22%)
Nov 10, 2004 1.000 1.010 0.9500 0.9700 822,300 -0.04(-3.96%)
Nov 09, 2004 1.040 1.050 0.9600 1.010 1,120,000 -0.02(-1.94%)
Nov 08, 2004 1.000 1.120 0.9600 1.030 4,147,100 +0.03(+3.00%)
Nov 05, 2004 0.8300 1.040 0.8100 1.000 8,630,200 +0.29(+40.85%)
Nov 04, 2004 0.7000 0.7400 0.6700 0.7100 1,431,900 +0.03(+4.41%)
Nov 03, 2004 0.7100 0.7300 0.6600 0.6800 462,000 -0.01(-1.31%)
Nov 02, 2004 0.6500 0.7300 0.6500 0.6890 445,200 +0.02(+2.84%)
Nov 01, 2004 0.6100 0.6900 0.6000 0.6700 639,300 +0.03(+4.69%)
Oct 29, 2004 0.5800 0.6400 0.5700 0.6400 179,500 +0.07(+12.28%)
Oct 28, 2004 0.5700 0.5800 0.5400 0.5700 193,000 +0.02(+3.64%)
Oct 27, 2004 0.5600 0.5900 0.5400 0.5500 273,500 +0.01(+1.85%)
Oct 26, 2004 0.5700 0.5800 0.5400 0.5400 280,300 -0.03(-5.26%)
Oct 25, 2004 0.5900 0.6400 0.5600 0.5700 328,300 -0.03(-5.00%)
Oct 22, 2004 0.5700 0.6200 0.5500 0.6000 167,400 +0.04(+7.14%)
Oct 21, 2004 0.5700 0.6000 0.5600 0.5600 106,800 -0.03(-5.08%)
Oct 20, 2004 0.6300 0.6300 0.5600 0.5900 102,100 +0.03(+5.36%)
Oct 19, 2004 0.5700 0.6000 0.5500 0.5600 202,800 -0.01(-1.75%)
Oct 18, 2004 0.5690 0.6000 0.5600 0.5700 218,500 -0.01(-1.72%)
Oct 15, 2004 0.6100 0.6400 0.5700 0.5800 207,000 -0.02(-3.33%)
Oct 14, 2004 0.5900 0.6200 0.5900 0.6000 43,400 +0.00(+0.00%)
Oct 13, 2004 0.6400 0.6400 0.6000 0.6000 191,500 -0.02(-3.23%)
Oct 12, 2004 0.6500 0.6500 0.6000 0.6200 181,800 -0.01(-1.59%)
Oct 11, 2004 0.5800 0.6600 0.5800 0.6300 217,400 +0.03(+5.00%)
Oct 08, 2004 0.6200 0.6400 0.5600 0.6000 292,400 -0.02(-3.23%)
Oct 07, 2004 0.6400 0.6400 0.6200 0.6200 162,700 -0.02(-3.13%)
Oct 06, 2004 0.6100 0.6500 0.6100 0.6400 266,300 +0.00(+0.00%)
Oct 05, 2004 0.6500 0.6800 0.6300 0.6400 170,300 -0.01(-1.54%)
Oct 04, 2004 0.7000 0.7000 0.6100 0.6500 382,400 -0.02(-2.99%)
Oct 01, 2004 0.7800 0.7900 0.6400 0.6700 391,700 +0.03(+4.69%)
Sep 30, 2004 0.6300 0.6400 0.6000 0.6400 161,500 +0.02(+3.23%)
Sep 29, 2004 0.6800 0.6800 0.6100 0.6200 588,900 -0.06(-8.82%)
Sep 28, 2004 0.7000 0.7000 0.6600 0.6800 273,900 +0.00(+0.00%)
Sep 27, 2004 0.7000 0.7200 0.6600 0.6800 298,000 -0.01(-1.45%)
Sep 24, 2004 0.7500 0.7700 0.6700 0.6900 911,000 -0.05(-6.76%)
Sep 23, 2004 0.7200 0.7600 0.6400 0.7400 1,858,900 +0.04(+5.71%)
Sep 22, 2004 0.6000 0.7000 0.5601 0.7000 2,773,100 +0.12(+20.69%)
Sep 21, 2004 0.6000 0.7100 0.5790 0.5800 9,175,800 +0.07(+13.73%)
Sep 20, 2004 0.5500 0.5500 0.5000 0.5100 303,600 -0.03(-5.56%)
Sep 17, 2004 0.5400 0.5600 0.5000 0.5400 329,300 +0.02(+3.85%)
Sep 16, 2004 0.5000 0.5300 0.5000 0.5200 193,307 +0.02(+4.00%)
Sep 15, 2004 0.5200 0.5200 0.4900 0.5000 185,000 +0.00(+0.40%)
Sep 14, 2004 0.5200 0.5500 0.4700 0.4980 1,051,600 -0.02(-4.23%)
Sep 13, 2004 0.5600 0.5600 0.5100 0.5200 397,500 -0.03(-5.45%)
Sep 10, 2004 0.5700 0.5700 0.5100 0.5500 550,900 -0.02(-3.51%)
Sep 09, 2004 0.5500 0.5800 0.5400 0.5700 732,900 +0.03(+5.56%)
Sep 08, 2004 0.5500 0.5600 0.5100 0.5400 676,763 +0.01(+1.89%)
Sep 07, 2004 0.6000 0.6200 0.5300 0.5300 1,128,311 -0.05(-8.30%)
Sep 03, 2004 0.6000 0.6300 0.5500 0.5780 607,000 -0.02(-3.67%)
Sep 02, 2004 0.5900 0.6000 0.5400 0.6000 513,600 +0.03(+5.26%)
Sep 01, 2004 0.6000 0.6200 0.5400 0.5700 1,534,500 -0.03(-5.00%)
Aug 31, 2004 0.5000 0.6100 0.4700 0.6000 4,702,500 +0.11(+22.45%)
Aug 30, 2004 0.5000 0.5000 0.4600 0.4900 283,600 +0.00(+0.00%)
Aug 27, 2004 0.4800 0.5110 0.4800 0.4900 381,800 +0.01(+2.08%)
Aug 26, 2004 0.5200 0.5200 0.4700 0.4800 631,600 -0.02(-4.00%)
Aug 25, 2004 0.4700 0.5200 0.4500 0.5000 506,600 +0.03(+6.38%)
Aug 24, 2004 0.4800 0.5000 0.4600 0.4700 760,600 -0.02(-3.69%)
Aug 23, 2004 0.5000 0.5400 0.4700 0.4880 2,883,101 +0.02(+3.83%)
Aug 20, 2004 0.4100 0.4800 0.4100 0.4700 1,293,100 +0.06(+14.63%)
Aug 19, 2004 0.4300 0.4300 0.4000 0.4100 183,500 -0.02(-4.65%)
Aug 18, 2004 0.4400 0.4600 0.4100 0.4300 574,246 +0.00(+0.00%)
Aug 17, 2004 0.4000 0.4300 0.3800 0.4300 104,800 +0.03(+7.50%)
Aug 16, 2004 0.4200 0.4200 0.3700 0.4000 289,700 -0.03(-6.98%)
Aug 13, 2004 0.4200 0.4400 0.3900 0.4300 308,000 +0.00(+0.47%)
Aug 12, 2004 0.4500 0.4500 0.4200 0.4280 140,600 -0.02(-4.89%)
Aug 11, 2004 0.4500 0.4700 0.4200 0.4500 208,000 +0.00(+0.00%)
Aug 10, 2004 0.4400 0.4500 0.4200 0.4500 177,900 +0.01(+2.27%)
Aug 09, 2004 0.4600 0.4600 0.4200 0.4400 268,718 -0.02(-4.35%)
Aug 06, 2004 0.4500 0.4700 0.4200 0.4600 256,400 -0.01(-2.13%)
Aug 05, 2004 0.4600 0.4700 0.4200 0.4700 296,500 +0.01(+2.17%)
Aug 04, 2004 0.4500 0.4700 0.4300 0.4600 461,900 +0.02(+4.55%)
Aug 03, 2004 0.4400 0.4700 0.4100 0.4400 779,100 -0.01(-2.22%)
Aug 02, 2004 0.5000 0.5000 0.4400 0.4500 338,700 -0.05(-10.00%)
Jul 30, 2004 0.5500 0.5600 0.4800 0.5000 1,422,600 -0.04(-7.41%)
Jul 29, 2004 0.5400 0.5600 0.4900 0.5400 397,400 +0.00(+0.00%)
Jul 28, 2004 0.5100 0.5500 0.4800 0.5400 223,300 -0.01(-1.82%)
Jul 27, 2004 0.5400 0.5500 0.4900 0.5500 130,600 +0.06(+12.24%)
Jul 26, 2004 0.6600 0.6800 0.4800 0.4900 448,300 -0.13(-20.97%)
Jul 23, 2004 0.6800 0.7000 0.5590 0.6200 243,500 -0.05(-7.46%)
Jul 22, 2004 0.6800 0.7300 0.6200 0.6700 410,000 -0.02(-2.90%)
Jul 21, 2004 0.7300 0.7300 0.6800 0.6900 174,500 -0.05(-6.76%)
Jul 20, 2004 0.7700 0.7700 0.7231 0.7400 273,800 -0.03(-3.90%)
Jul 19, 2004 0.8300 0.8700 0.7400 0.7700 117,300 -0.08(-9.41%)
Jul 16, 2004 0.8500 0.8600 0.8500 0.8500 44,800 +0.00(+0.00%)
Jul 15, 2004 0.8300 0.8800 0.8300 0.8500 14,100 -0.02(-2.30%)
Jul 14, 2004 0.8500 0.8800 0.8400 0.8700 29,100 -0.02(-2.25%)
Jul 13, 2004 0.8400 0.8900 0.8400 0.8900 6,700 +0.03(+3.49%)
Jul 12, 2004 0.8700 0.8900 0.8400 0.8600 87,800 -0.03(-3.37%)
Jul 09, 2004 0.9100 0.9400 0.8700 0.8900 154,500 -0.03(-3.26%)
Jul 08, 2004 0.9000 0.9200 0.8800 0.9200 34,600 +0.02(+2.22%)
Jul 07, 2004 0.9200 0.9200 0.9000 0.9000 32,800 -0.04(-4.26%)
Jul 06, 2004 0.9600 0.9600 0.9100 0.9400 15,100 -0.05(-5.05%)
Jul 02, 2004 0.9000 1.000 0.9000 0.9900 32,900 +0.04(+4.21%)
Jul 01, 2004 0.9900 1.000 0.9000 0.9500 56,800 -0.05(-5.00%)
Jun 30, 2004 0.9900 1.010 0.9100 1.000 321,600 +0.03(+3.09%)
Jun 29, 2004 0.8400 0.9800 0.8400 0.9700 83,400 +0.06(+6.59%)
Jun 28, 2004 0.8400 0.9300 0.8400 0.9100 27,500 +0.01(+1.11%)
Jun 25, 2004 0.9300 0.9300 0.8800 0.9000 92,700 -0.03(-3.23%)
Jun 24, 2004 0.9100 0.9500 0.9000 0.9300 77,100 +0.01(+1.09%)
Jun 23, 2004 0.9400 0.9400 0.8900 0.9200 29,500 -0.01(-1.08%)
Jun 22, 2004 0.8500 0.9400 0.8500 0.9300 81,700 +0.04(+4.49%)
Jun 21, 2004 0.9400 0.9700 0.8800 0.8900 130,000 -0.05(-5.32%)
Jun 18, 2004 1.030 1.030 0.9100 0.9400 112,000 -0.04(-4.08%)
Jun 17, 2004 0.9400 1.030 0.8900 0.9800 323,100 +0.09(+10.11%)
Jun 16, 2004 0.8700 0.9400 0.8600 0.8900 29,000 +0.02(+2.30%)
Jun 15, 2004 0.8800 0.9400 0.8300 0.8700 100,500 -0.01(-1.14%)
Jun 14, 2004 0.9000 0.9000 0.8400 0.8800 52,100 +0.04(+4.76%)
Jun 10, 2004 0.8900 0.8900 0.8400 0.8400 27,000 -0.02(-2.33%)
Jun 09, 2004 0.8700 0.8900 0.8500 0.8600 74,600 -0.02(-2.27%)
Jun 08, 2004 0.8900 0.8900 0.8600 0.8800 31,600 -0.01(-1.12%)
Jun 07, 2004 0.9000 0.9000 0.8700 0.8900 24,700 +0.00(+0.00%)
Jun 04, 2004 0.9800 0.9900 0.8500 0.8900 207,600 -0.08(-8.25%)
Jun 03, 2004 0.9700 0.9900 0.9000 0.9700 39,400 +0.04(+4.30%)
Jun 02, 2004 0.9100 0.9700 0.8900 0.9300 8,200 -0.01(-1.06%)
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.