Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Align Technology
(NQ:
ALGN
)
261.12
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2008
8.300
8.810
8.030
8.750
653,332
+0.48(+5.80%)
Dec 30, 2008
8.160
8.310
8.080
8.270
565,259
+0.21(+2.61%)
Dec 29, 2008
8.210
8.260
7.930
8.060
196,058
-0.15(-1.83%)
Dec 26, 2008
8.290
8.300
7.910
8.210
110,590
-0.03(-0.36%)
Dec 24, 2008
8.130
8.360
7.970
8.240
122,595
+0.09(+1.10%)
Dec 23, 2008
8.210
8.440
8.070
8.150
309,237
-0.01(-0.12%)
Dec 22, 2008
8.490
8.515
7.800
8.160
418,152
-0.31(-3.66%)
Dec 19, 2008
8.430
8.750
8.100
8.470
654,646
+0.23(+2.79%)
Dec 18, 2008
8.240
8.490
8.110
8.240
575,315
-0.08(-0.96%)
Dec 17, 2008
8.070
8.380
7.800
8.320
524,324
+0.14(+1.71%)
Dec 16, 2008
7.670
8.230
7.400
8.180
561,043
+0.61(+8.06%)
Dec 15, 2008
7.880
8.140
7.510
7.570
330,970
-0.28(-3.57%)
Dec 12, 2008
7.520
7.850
7.390
7.850
429,597
+0.18(+2.35%)
Dec 11, 2008
8.140
8.140
7.530
7.670
496,450
-0.59(-7.14%)
Dec 10, 2008
7.720
8.260
7.720
8.260
399,480
+0.66(+8.68%)
Dec 09, 2008
7.580
8.680
7.580
7.600
869,854
-0.02(-0.26%)
Dec 08, 2008
7.580
7.940
7.560
7.620
690,327
+0.23(+3.11%)
Dec 05, 2008
6.890
7.390
6.740
7.390
838,662
+0.38(+5.42%)
Dec 04, 2008
7.350
7.902
6.910
7.010
1,171,799
-0.41(-5.53%)
Dec 03, 2008
7.110
7.470
6.660
7.420
700,653
+0.59(+8.64%)
Dec 02, 2008
7.000
7.230
6.720
6.830
1,078,403
-0.04(-0.58%)
Dec 01, 2008
6.790
7.040
6.630
6.870
810,555
-0.13(-1.86%)
Nov 28, 2008
7.260
7.510
6.920
7.000
411,397
-0.34(-4.63%)
Nov 26, 2008
6.850
7.360
6.850
7.340
1,075,553
+0.34(+4.86%)
Nov 25, 2008
7.070
7.117
6.850
7.000
654,536
-0.01(-0.14%)
Nov 24, 2008
6.460
7.010
6.130
7.010
821,741
+0.62(+9.70%)
Nov 21, 2008
6.220
6.440
5.670
6.390
751,092
+0.26(+4.24%)
Nov 20, 2008
6.100
6.640
6.090
6.130
720,279
+0.01(+0.16%)
Nov 19, 2008
6.970
7.130
6.120
6.120
696,610
-0.87(-12.45%)
Nov 18, 2008
6.800
7.070
6.800
6.990
740,361
+0.20(+2.95%)
Nov 17, 2008
6.820
7.060
6.750
6.790
225,204
-0.08(-1.16%)
Nov 14, 2008
7.050
7.450
6.800
6.870
631,435
-0.29(-4.05%)
Nov 13, 2008
6.540
7.190
6.340
7.160
491,745
+0.65(+9.98%)
Nov 12, 2008
6.660
7.010
6.490
6.510
742,267
-0.24(-3.56%)
Nov 11, 2008
6.810
7.040
6.550
6.750
333,620
-0.11(-1.60%)
Nov 10, 2008
7.040
7.280
6.770
6.860
278,803
-0.03(-0.44%)
Nov 07, 2008
6.920
7.000
6.610
6.890
296,991
+0.04(+0.58%)
Nov 06, 2008
6.990
7.060
6.830
6.850
661,647
-0.05(-0.72%)
Nov 05, 2008
6.940
7.190
6.810
6.900
827,373
-0.11(-1.57%)
Nov 04, 2008
7.210
7.300
6.880
7.010
762,332
+0.01(+0.14%)
Nov 03, 2008
6.910
7.010
6.700
7.000
737,788
+0.07(+1.01%)
Oct 31, 2008
6.880
7.020
6.740
6.930
1,296,797
+0.04(+0.58%)
Oct 30, 2008
6.920
7.170
6.620
6.890
499,502
+0.13(+1.92%)
Oct 29, 2008
5.980
7.790
5.920
6.760
1,457,738
+0.78(+13.04%)
Oct 28, 2008
5.590
6.000
5.360
5.980
714,368
+0.50(+9.12%)
Oct 27, 2008
5.770
5.770
5.430
5.480
630,857
-0.14(-2.49%)
Oct 24, 2008
4.960
6.050
4.880
5.620
2,129,269
+0.62(+12.40%)
Oct 23, 2008
5.500
5.640
4.960
5.000
906,454
-0.48(-8.76%)
Oct 22, 2008
5.660
5.850
5.380
5.480
466,502
-0.30(-5.19%)
Oct 21, 2008
6.050
6.230
5.770
5.780
475,320
-0.38(-6.17%)
Oct 20, 2008
6.240
6.500
5.940
6.160
650,377
+0.08(+1.32%)
Oct 17, 2008
6.200
8.690
6.000
6.080
869,796
-0.38(-5.88%)
Oct 16, 2008
6.130
6.500
5.830
6.460
856,883
+0.38(+6.25%)
Oct 15, 2008
6.380
6.710
6.030
6.080
882,967
-0.38(-5.88%)
Oct 14, 2008
7.110
7.230
6.340
6.460
1,121,381
-0.47(-6.78%)
Oct 13, 2008
6.880
7.220
6.680
6.930
1,180,261
+0.16(+2.36%)
Oct 10, 2008
7.030
7.090
5.590
6.770
2,485,910
-0.24(-3.42%)
Oct 09, 2008
8.500
8.840
6.890
7.010
1,918,922
-1.38(-16.45%)
Oct 08, 2008
7.990
8.790
7.910
8.390
1,164,346
+0.16(+1.94%)
Oct 07, 2008
8.630
8.970
7.980
8.230
1,650,188
-0.28(-3.29%)
Oct 06, 2008
9.010
9.056
7.910
8.510
2,186,350
-0.60(-6.59%)
Oct 03, 2008
9.930
10.40
9.040
9.110
948,750
-0.67(-6.85%)
Oct 02, 2008
10.51
10.72
9.680
9.780
780,556
-0.70(-6.68%)
Oct 01, 2008
10.75
10.88
10.37
10.48
581,377
-0.35(-3.23%)
Sep 30, 2008
10.47
10.87
10.47
10.83
379,937
+0.38(+3.64%)
Sep 29, 2008
11.02
11.15
10.45
10.45
562,260
-0.78(-6.95%)
Sep 26, 2008
10.98
11.27
10.89
11.23
519,362
+0.10(+0.90%)
Sep 25, 2008
11.08
11.46
11.02
11.13
616,591
+0.04(+0.36%)
Sep 24, 2008
11.71
12.00
11.09
11.09
518,345
-0.58(-4.97%)
Sep 23, 2008
12.21
12.64
11.60
11.67
583,223
-0.53(-4.34%)
Sep 22, 2008
13.16
13.16
12.20
12.20
718,319
-0.80(-6.15%)
Sep 19, 2008
13.34
13.46
12.75
13.00
2,382,715
+0.38(+3.01%)
Sep 18, 2008
12.58
12.75
12.00
12.62
1,870,250
+0.17(+1.37%)
Sep 17, 2008
13.11
13.29
12.37
12.45
861,051
-0.80(-6.04%)
Sep 16, 2008
12.91
13.27
12.54
13.25
741,482
+0.42(+3.27%)
Sep 15, 2008
12.85
13.11
12.67
12.83
625,923
-0.36(-2.73%)
Sep 12, 2008
13.34
13.45
13.11
13.19
557,156
-0.19(-1.42%)
Sep 11, 2008
13.23
13.55
12.85
13.38
1,075,208
+0.06(+0.45%)
Sep 10, 2008
13.44
13.44
13.01
13.32
1,596,612
+0.01(+0.08%)
Sep 09, 2008
13.34
13.73
13.19
13.31
909,397
+0.01(+0.08%)
Sep 08, 2008
13.32
13.36
12.90
13.30
784,412
+0.34(+2.62%)
Sep 05, 2008
13.14
13.24
12.84
12.96
823,192
-0.18(-1.37%)
Sep 04, 2008
13.42
13.52
12.95
13.14
666,724
-0.34(-2.52%)
Sep 03, 2008
13.43
13.66
13.37
13.48
593,424
+0.06(+0.45%)
Sep 02, 2008
13.18
13.74
13.04
13.42
559,675
+0.38(+2.91%)
Aug 29, 2008
13.00
13.14
12.90
13.04
351,225
-0.10(-0.76%)
Aug 28, 2008
12.68
13.18
12.62
13.14
659,633
+0.44(+3.46%)
Aug 27, 2008
12.62
12.83
12.55
12.70
438,837
+0.06(+0.47%)
Aug 26, 2008
12.58
12.94
12.47
12.64
414,394
+0.02(+0.16%)
Aug 25, 2008
12.92
12.99
12.56
12.62
498,874
-0.34(-2.62%)
Aug 22, 2008
12.48
13.00
12.48
12.96
486,343
+0.55(+4.43%)
Aug 21, 2008
12.20
12.61
12.20
12.41
586,498
+0.08(+0.65%)
Aug 20, 2008
12.30
12.84
12.10
12.33
1,008,536
+0.04(+0.33%)
Aug 19, 2008
12.72
12.83
12.05
12.29
776,986
-0.53(-4.13%)
Aug 18, 2008
13.04
13.19
12.69
12.82
442,221
-0.20(-1.54%)
Aug 15, 2008
12.96
13.13
12.86
13.02
1,037,094
+0.21(+1.64%)
Aug 14, 2008
12.72
13.00
12.72
12.81
809,389
-0.01(-0.08%)
Aug 13, 2008
12.82
13.05
12.52
12.82
827,412
-0.06(-0.47%)
Aug 12, 2008
12.76
13.03
12.72
12.88
691,898
+0.04(+0.31%)
Aug 11, 2008
12.16
13.19
11.95
12.84
1,309,606
+0.53(+4.31%)
Aug 08, 2008
11.70
12.35
11.56
12.31
836,243
+0.59(+5.03%)
Aug 07, 2008
11.28
11.77
11.09
11.72
849,242
+0.37(+3.26%)
Aug 06, 2008
10.91
11.37
10.72
11.35
760,214
+0.40(+3.65%)
Aug 05, 2008
10.66
10.97
10.41
10.95
658,405
+0.44(+4.19%)
Aug 04, 2008
10.50
10.55
10.26
10.51
983,445
-0.03(-0.28%)
Aug 01, 2008
9.940
10.70
9.910
10.54
1,306,174
+0.53(+5.29%)
Jul 31, 2008
10.01
10.09
9.800
10.01
1,866,003
-0.16(-1.57%)
Jul 30, 2008
9.100
10.62
9.020
10.17
5,370,986
-1.02(-9.12%)
Jul 29, 2008
11.19
11.56
10.94
11.19
1,836,210
-0.07(-0.62%)
Jul 28, 2008
11.47
11.52
11.08
11.26
688,400
-0.26(-2.26%)
Jul 25, 2008
11.78
11.96
11.46
11.52
448,380
-0.15(-1.29%)
Jul 24, 2008
11.75
11.87
11.59
11.67
570,357
-0.03(-0.26%)
Jul 23, 2008
11.47
11.78
11.25
11.70
719,340
+0.08(+0.69%)
Jul 22, 2008
11.03
11.68
10.91
11.62
539,493
+0.58(+5.25%)
Jul 21, 2008
11.47
11.69
10.98
11.04
831,895
-0.41(-3.58%)
Jul 18, 2008
12.15
12.15
11.39
11.45
780,287
-0.71(-5.84%)
Jul 17, 2008
11.40
12.24
11.34
12.16
763,746
+0.90(+7.99%)
Jul 16, 2008
10.71
11.33
10.56
11.26
926,571
+0.47(+4.36%)
Jul 15, 2008
10.41
11.14
10.38
10.79
880,262
+0.28(+2.66%)
Jul 14, 2008
10.79
10.93
10.27
10.51
527,887
-0.17(-1.59%)
Jul 11, 2008
10.12
10.75
10.01
10.68
880,215
+0.45(+4.40%)
Jul 10, 2008
10.92
11.08
10.10
10.23
1,742,849
-0.64(-5.89%)
Jul 09, 2008
11.44
11.44
10.87
10.87
729,953
-0.43(-3.81%)
Jul 08, 2008
11.17
11.52
11.16
11.30
698,088
+0.17(+1.53%)
Jul 07, 2008
11.25
11.44
11.01
11.13
695,259
-0.03(-0.27%)
Jul 04, 2008
11.20
11.30
10.92
11.16
448,283
+0.00(+0.00%)
Jul 03, 2008
11.20
11.30
10.92
11.16
448,283
-0.06(-0.53%)
Jul 02, 2008
10.85
11.39
10.84
11.22
1,085,881
+0.38(+3.51%)
Jul 01, 2008
10.38
10.86
10.19
10.84
1,601,080
+0.35(+3.34%)
Jun 30, 2008
10.72
10.92
10.47
10.49
945,738
-0.22(-2.05%)
Jun 27, 2008
10.87
11.03
10.68
10.71
1,176,686
-0.20(-1.83%)
Jun 26, 2008
11.15
11.22
10.75
10.91
577,100
-0.40(-3.54%)
Jun 25, 2008
11.30
11.72
11.06
11.31
1,164,140
+0.24(+2.17%)
Jun 24, 2008
11.60
11.74
10.96
11.07
836,750
-0.62(-5.30%)
Jun 23, 2008
12.21
12.21
11.62
11.69
628,973
-0.43(-3.55%)
Jun 20, 2008
12.67
12.68
11.96
12.12
662,971
-0.63(-4.94%)
Jun 19, 2008
12.36
12.80
12.23
12.75
427,406
+0.38(+3.07%)
Jun 18, 2008
12.89
12.95
12.32
12.37
357,251
-0.56(-4.33%)
Jun 17, 2008
12.25
13.01
12.07
12.93
970,379
+0.68(+5.55%)
Jun 16, 2008
12.28
12.31
12.04
12.25
455,302
-0.05(-0.41%)
Jun 13, 2008
12.16
12.30
12.05
12.30
345,606
+0.28(+2.33%)
Jun 12, 2008
11.76
12.16
11.76
12.02
702,737
+0.35(+3.00%)
Jun 11, 2008
12.04
12.29
11.67
11.67
699,667
-0.43(-3.55%)
Jun 10, 2008
12.20
12.52
11.97
12.10
908,347
-0.51(-4.04%)
Jun 09, 2008
12.90
12.97
12.30
12.61
783,156
-0.29(-2.25%)
Jun 06, 2008
13.07
13.13
12.81
12.90
726,107
-0.29(-2.20%)
Jun 05, 2008
13.10
13.31
12.70
13.19
1,377,843
+0.08(+0.61%)
Jun 04, 2008
13.08
13.35
12.93
13.11
296,030
+0.05(+0.38%)
Jun 03, 2008
13.14
13.32
12.97
13.06
504,804
+0.00(+0.00%)
Jun 02, 2008
13.20
13.45
12.98
13.06
1,533,194
-0.11(-0.84%)
May 30, 2008
13.18
13.25
12.86
13.17
595,223
+0.02(+0.15%)
May 29, 2008
12.71
13.24
12.71
13.15
621,849
+0.39(+3.06%)
May 28, 2008
12.97
13.05
12.52
12.76
655,530
-0.20(-1.54%)
May 27, 2008
12.76
13.10
12.75
12.96
433,667
+0.24(+1.89%)
May 26, 2008
12.88
12.99
12.54
12.72
674,139
+0.00(+0.00%)
May 23, 2008
12.88
12.99
12.54
12.72
674,139
-0.26(-2.00%)
May 22, 2008
12.70
13.05
12.67
12.98
638,445
+0.23(+1.80%)
May 21, 2008
12.94
13.42
12.69
12.75
1,208,532
-0.14(-1.09%)
May 20, 2008
12.87
13.13
12.65
12.89
919,593
-0.04(-0.31%)
May 19, 2008
12.62
13.14
12.52
12.93
825,866
+0.39(+3.11%)
May 16, 2008
12.93
12.93
12.40
12.54
1,105,813
-0.35(-2.72%)
May 15, 2008
12.47
12.99
12.40
12.89
1,143,430
+0.39(+3.12%)
May 14, 2008
12.51
12.74
12.50
12.50
621,524
+0.02(+0.16%)
May 13, 2008
12.75
12.75
12.30
12.48
530,896
-0.28(-2.19%)
May 12, 2008
12.45
12.78
12.27
12.76
816,883
+0.32(+2.57%)
May 09, 2008
12.34
12.50
12.13
12.44
615,980
+0.18(+1.47%)
May 08, 2008
12.13
12.55
12.05
12.26
690,131
+0.23(+1.91%)
May 07, 2008
12.22
12.54
11.97
12.03
948,208
-0.23(-1.88%)
May 06, 2008
12.06
12.41
12.00
12.26
743,922
+0.10(+0.82%)
May 05, 2008
12.18
12.42
12.09
12.16
961,243
-0.03(-0.25%)
May 02, 2008
12.32
12.69
12.19
12.19
1,477,935
-0.01(-0.08%)
May 01, 2008
12.17
12.37
12.00
12.20
1,534,896
-0.08(-0.65%)
Apr 30, 2008
12.23
12.79
11.90
12.28
5,158,446
+1.96(+18.99%)
Apr 29, 2008
10.50
10.59
10.20
10.32
1,324,162
-0.08(-0.77%)
Apr 28, 2008
9.970
10.49
9.970
10.40
2,300,107
+0.40(+4.00%)
Apr 25, 2008
9.940
10.05
9.890
10.00
1,236,190
+0.12(+1.21%)
Apr 24, 2008
9.870
10.05
9.650
9.880
778,084
-0.11(-1.10%)
Apr 23, 2008
9.870
10.03
9.810
9.990
690,995
+0.15(+1.52%)
Apr 22, 2008
10.00
10.02
9.650
9.840
533,634
-0.26(-2.57%)
Apr 21, 2008
10.03
10.15
9.850
10.10
577,159
+0.07(+0.70%)
Apr 18, 2008
10.00
10.05
9.940
10.03
696,027
+0.14(+1.42%)
Apr 17, 2008
10.05
10.07
9.800
9.890
563,783
-0.18(-1.79%)
Apr 16, 2008
10.06
10.10
9.930
10.07
861,010
+0.10(+1.00%)
Apr 15, 2008
10.00
10.09
9.940
9.970
896,231
+0.00(+0.00%)
Apr 14, 2008
9.900
10.05
9.870
9.970
1,055,680
+0.02(+0.20%)
Apr 11, 2008
9.940
10.31
9.920
9.950
1,408,619
-0.38(-3.68%)
Apr 10, 2008
10.69
10.78
10.22
10.33
1,928,910
-0.36(-3.37%)
Apr 09, 2008
11.24
11.29
10.65
10.69
1,252,605
-0.45(-4.04%)
Apr 08, 2008
11.34
11.34
11.10
11.14
383,894
-0.30(-2.62%)
Apr 07, 2008
11.62
11.71
11.44
11.44
1,053,014
-0.17(-1.46%)
Apr 04, 2008
11.30
11.71
11.22
11.61
1,954,893
+0.34(+3.02%)
Apr 03, 2008
12.13
12.13
11.21
11.27
1,231,232
-0.95(-7.77%)
Apr 02, 2008
12.45
12.52
12.14
12.22
534,863
-0.18(-1.45%)
Apr 01, 2008
11.23
12.50
11.11
12.40
953,432
+1.29(+11.61%)
Mar 31, 2008
11.16
11.29
11.05
11.11
612,430
-0.08(-0.71%)
Mar 28, 2008
11.52
11.94
11.15
11.19
580,412
-0.43(-3.70%)
Mar 27, 2008
11.66
11.79
11.45
11.62
528,154
+0.02(+0.17%)
Mar 26, 2008
12.00
12.14
11.45
11.60
586,682
-0.46(-3.81%)
Mar 25, 2008
12.50
12.58
11.79
12.06
519,043
-0.49(-3.90%)
Mar 24, 2008
11.42
12.90
11.42
12.55
1,002,604
+1.16(+10.18%)
Mar 21, 2008
11.33
11.61
11.03
11.39
1,267,207
+0.00(+0.00%)
Mar 20, 2008
11.33
11.61
11.03
11.39
1,267,207
+0.21(+1.88%)
Mar 19, 2008
11.64
11.90
11.18
11.18
405,006
-0.35(-3.04%)
Mar 18, 2008
10.55
11.68
10.34
11.53
1,024,979
+1.19(+11.51%)
Mar 17, 2008
10.95
11.10
10.34
10.34
806,624
-0.58(-5.31%)
Mar 14, 2008
11.54
11.69
10.87
10.92
600,451
-0.54(-4.71%)
Mar 13, 2008
11.19
11.57
10.88
11.46
648,214
+0.13(+1.15%)
Mar 12, 2008
11.24
11.63
11.19
11.33
553,332
+0.11(+0.98%)
Mar 11, 2008
11.12
11.28
10.94
11.22
629,857
+0.33(+3.03%)
Mar 10, 2008
11.15
11.18
10.86
10.89
565,601
-0.21(-1.89%)
Mar 07, 2008
11.42
11.47
10.96
11.10
785,628
-0.49(-4.23%)
Mar 06, 2008
11.86
11.98
11.57
11.59
585,898
-0.31(-2.61%)
Mar 05, 2008
12.00
12.05
11.84
11.90
592,740
-0.06(-0.50%)
Mar 04, 2008
12.01
12.09
11.79
11.96
942,374
-0.08(-0.66%)
Mar 03, 2008
12.38
12.44
12.00
12.04
1,190,927
-0.31(-2.51%)
Feb 29, 2008
12.71
12.72
12.30
12.35
909,271
-0.49(-3.82%)
Feb 28, 2008
13.26
13.36
12.80
12.84
1,380,672
-0.57(-4.25%)
Feb 27, 2008
12.92
13.45
12.78
13.41
1,126,952
+0.39(+3.00%)
Feb 26, 2008
12.89
13.17
12.71
13.02
604,905
+0.07(+0.54%)
Feb 25, 2008
12.75
13.13
12.74
12.95
983,538
+0.13(+1.01%)
Feb 22, 2008
12.86
12.94
12.59
12.82
758,755
+0.01(+0.08%)
Feb 21, 2008
12.88
13.40
12.78
12.81
679,710
-0.19(-1.46%)
Feb 20, 2008
13.13
13.20
12.74
13.00
1,027,322
-0.20(-1.52%)
Feb 19, 2008
13.13
13.50
13.09
13.20
1,146,997
+0.18(+1.38%)
Feb 18, 2008
13.00
13.05
12.73
13.02
1,833,838
+0.00(+0.00%)
Feb 15, 2008
13.00
13.05
12.73
13.02
1,833,838
+0.11(+0.85%)
Feb 14, 2008
13.42
13.48
12.71
12.91
1,701,981
-0.28(-2.12%)
Feb 13, 2008
13.30
13.48
13.09
13.19
928,037
-0.06(-0.45%)
Feb 12, 2008
13.06
13.29
12.85
13.25
1,253,534
+0.16(+1.22%)
Feb 11, 2008
13.01
13.10
12.73
13.09
1,178,836
+0.08(+0.61%)
Feb 08, 2008
13.16
13.49
12.95
13.01
1,165,174
-0.15(-1.14%)
Feb 07, 2008
13.26
13.45
12.94
13.16
1,658,005
-0.23(-1.72%)
Feb 06, 2008
12.84
13.62
12.56
13.39
2,765,121
+0.68(+5.35%)
Feb 05, 2008
12.51
12.98
12.51
12.71
1,359,972
+0.01(+0.08%)
Feb 04, 2008
12.05
12.80
12.05
12.70
1,965,248
+0.64(+5.31%)
Feb 01, 2008
11.59
12.40
11.57
12.06
1,591,821
+0.28(+2.38%)
Jan 31, 2008
11.60
12.03
11.39
11.78
2,948,629
-0.15(-1.26%)
Jan 30, 2008
10.96
12.40
10.80
11.93
8,776,538
-2.07(-14.79%)
Jan 29, 2008
13.14
14.85
13.04
14.00
4,853,377
+1.01(+7.78%)
Jan 28, 2008
13.75
13.90
12.82
12.99
2,546,722
-0.88(-6.34%)
Jan 25, 2008
13.26
14.01
13.21
13.87
1,584,751
+0.75(+5.72%)
Jan 24, 2008
13.61
13.69
13.09
13.12
1,055,539
-0.36(-2.67%)
Jan 23, 2008
12.65
13.67
12.57
13.48
3,099,146
+0.50(+3.85%)
Jan 22, 2008
12.96
13.15
12.16
12.98
1,505,113
-0.42(-3.13%)
Jan 21, 2008
13.55
13.70
13.25
13.40
929,166
+0.00(+0.00%)
Jan 18, 2008
13.55
13.70
13.25
13.40
929,166
-0.10(-0.74%)
Jan 17, 2008
14.30
14.31
13.42
13.50
1,507,715
-0.72(-5.06%)
Jan 16, 2008
14.00
14.59
13.93
14.22
2,499,657
+0.26(+1.86%)
Jan 15, 2008
14.49
14.58
13.90
13.96
952,899
-0.74(-5.03%)
Jan 14, 2008
14.90
15.05
14.50
14.70
1,139,245
-0.07(-0.47%)
Jan 11, 2008
15.11
15.36
14.71
14.77
918,289
-0.49(-3.21%)
Jan 10, 2008
15.72
15.72
14.85
15.26
1,815,168
-0.67(-4.21%)
Jan 09, 2008
15.43
15.97
15.29
15.93
1,584,134
+0.59(+3.85%)
Jan 08, 2008
16.19
16.45
15.33
15.34
1,075,568
-0.80(-4.96%)
Jan 07, 2008
16.45
16.57
15.96
16.14
1,708,962
-0.36(-2.18%)
Jan 04, 2008
16.33
16.83
16.24
16.50
737,785
-0.05(-0.30%)
Jan 03, 2008
16.54
17.02
16.49
16.55
609,399
+0.08(+0.49%)
Jan 02, 2008
16.68
17.22
16.34
16.47
704,480
-0.21(-1.26%)
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
.