| NEWP |
Newport Corporation [NASDAQ] |
10 Oct 2008 00:00 |
LAST:
6.8800 |
CHANGE:
-0.1200 |
OPEN:
6.9000
|
HIGH:
7.0000
|
ASK:
|
VOLUME:
324,900
|
CHANGE(%):
-1.71%
|
PREV:
7.0000
|
LOW:
6.3000
|
BID:
|
|
Historical Data (Last 10 days)
| DateTime | Open | High | Low | Close | Volume | | 10 Oct 2008 | 6.9000 | 7.0000 | 6.3000 | 6.8800 | 324,900 | | 09 Oct 2008 | 7.9600 | 8.0900 | 6.8400 | 7.0000 | 321,700 | | 08 Oct 2008 | 8.0500 | 8.3400 | 7.6900 | 7.7000 | 297,300 | | 07 Oct 2008 | 9.0200 | 9.0200 | 8.1500 | 8.1800 | 187,300 | | 06 Oct 2008 | 9.5400 | 9.5400 | 8.1900 | 9.0000 | 489,900 | | 03 Oct 2008 | 10.4900 | 10.6800 | 9.6700 | 9.6800 | 203,400 | | 02 Oct 2008 | 10.5800 | 10.7000 | 10.2700 | 10.3500 | 92,500 | | 01 Oct 2008 | 10.7000 | 10.8000 | 10.5800 | 10.6600 | 129,000 | | 30 Sep 2008 | 10.7300 | 10.8000 | 10.5100 | 10.7800 | 195,600 | | 29 Sep 2008 | 10.8500 | 11.0000 | 10.5000 | 10.6600 | 149,000 |
|
|

| HISTORICAL DATA |
| Purchase 15 years historical stock quotes for the NASDAQ exchange. |
| Click HERE |
|


|
| Terms and Conditions |
Copyright © 2003-2008 EODData. All rights reserved. |
Privacy Policy |