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
Axt Inc
(NQ:
AXTI
)
3.250
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 (%)
Mar 31, 2011
7.070
7.280
7.070
7.170
460,268
+0.09(+1.27%)
Mar 30, 2011
7.210
7.210
7.020
7.080
364,964
-0.02(-0.28%)
Mar 29, 2011
7.120
7.210
7.010
7.100
470,867
-0.05(-0.70%)
Mar 28, 2011
7.060
7.330
7.060
7.150
756,550
+0.11(+1.53%)
Mar 25, 2011
6.980
7.220
6.940
7.043
766,974
+0.15(+2.21%)
Mar 24, 2011
6.690
7.070
6.560
6.890
765,678
+0.23(+3.46%)
Mar 23, 2011
6.450
6.670
6.270
6.660
467,066
+0.18(+2.77%)
Mar 22, 2011
6.510
6.590
6.350
6.480
576,142
-0.01(-0.15%)
Mar 21, 2011
6.520
6.660
6.410
6.490
1,037,571
+0.01(+0.15%)
Mar 18, 2011
6.610
6.680
6.390
6.480
1,333,429
-0.01(-0.23%)
Mar 17, 2011
6.360
6.560
6.240
6.495
1,141,572
+0.24(+3.75%)
Mar 16, 2011
6.030
6.450
5.950
6.260
1,282,994
+0.19(+3.13%)
Mar 15, 2011
5.750
6.090
5.650
6.070
821,631
-0.02(-0.33%)
Mar 14, 2011
6.250
6.370
6.000
6.090
547,945
-0.16(-2.56%)
Mar 11, 2011
5.850
6.405
5.770
6.250
974,216
+0.34(+5.75%)
Mar 10, 2011
6.280
6.300
5.800
5.910
2,055,299
-0.53(-8.23%)
Mar 09, 2011
6.750
6.760
6.330
6.440
713,167
-0.31(-4.59%)
Mar 08, 2011
6.670
6.870
6.460
6.750
625,407
+0.09(+1.35%)
Mar 07, 2011
7.200
7.200
6.430
6.660
1,296,674
-0.48(-6.72%)
Mar 04, 2011
7.250
7.300
6.960
7.140
592,136
-0.11(-1.52%)
Mar 03, 2011
7.320
7.440
7.130
7.250
608,221
+0.04(+0.55%)
Mar 02, 2011
7.090
7.360
7.010
7.210
854,553
+0.12(+1.69%)
Mar 01, 2011
7.430
7.460
6.970
7.090
1,115,211
-0.33(-4.45%)
Feb 28, 2011
7.530
7.730
7.200
7.420
1,139,691
+0.00(+0.00%)
Feb 25, 2011
7.170
7.450
7.040
7.420
1,609,923
+0.36(+5.10%)
Feb 24, 2011
7.670
7.710
6.780
7.060
4,540,275
-1.30(-15.55%)
Feb 23, 2011
8.690
8.920
8.310
8.360
1,216,480
-0.36(-4.13%)
Feb 22, 2011
8.980
9.040
8.641
8.720
842,229
-0.43(-4.70%)
Feb 18, 2011
9.110
9.330
9.040
9.150
700,520
+0.12(+1.33%)
Feb 17, 2011
9.160
9.220
8.910
9.030
1,022,420
-0.17(-1.85%)
Feb 16, 2011
9.250
9.440
9.180
9.200
709,635
+0.02(+0.22%)
Feb 15, 2011
9.730
9.820
9.030
9.180
1,936,772
-0.49(-5.07%)
Feb 14, 2011
10.68
10.68
9.600
9.670
2,305,813
-1.55(-13.81%)
Feb 11, 2011
11.10
11.29
11.01
11.22
599,172
+0.04(+0.36%)
Feb 10, 2011
11.36
11.50
10.93
11.18
1,438,701
-0.60(-5.09%)
Feb 09, 2011
11.97
12.20
11.69
11.78
440,084
-0.20(-1.67%)
Feb 08, 2011
12.04
12.10
11.65
11.98
526,577
-0.10(-0.83%)
Feb 07, 2011
11.42
12.23
11.32
12.08
959,557
+0.80(+7.09%)
Feb 04, 2011
11.25
11.30
11.02
11.28
318,742
+0.05(+0.45%)
Feb 03, 2011
11.47
11.58
11.15
11.23
439,884
-0.19(-1.66%)
Feb 02, 2011
11.40
11.60
11.17
11.42
437,527
+0.01(+0.09%)
Feb 01, 2011
11.03
11.50
11.03
11.41
553,578
+0.58(+5.36%)
Jan 31, 2011
10.85
10.85
10.55
10.83
408,270
+0.02(+0.19%)
Jan 28, 2011
11.16
11.34
10.70
10.81
504,761
-0.38(-3.40%)
Jan 27, 2011
11.33
11.43
11.02
11.19
285,402
-0.10(-0.89%)
Jan 26, 2011
11.17
11.35
10.88
11.29
329,611
+0.20(+1.80%)
Jan 25, 2011
11.05
11.27
10.95
11.09
479,591
+0.07(+0.64%)
Jan 24, 2011
10.77
11.23
10.55
11.02
532,057
+0.31(+2.89%)
Jan 21, 2011
10.53
11.01
10.52
10.71
595,408
+0.26(+2.49%)
Jan 20, 2011
10.54
10.55
10.07
10.45
734,806
-0.25(-2.30%)
Jan 19, 2011
11.72
11.72
10.61
10.70
1,164,431
-1.02(-8.67%)
Jan 18, 2011
11.70
11.88
11.51
11.71
434,374
+0.01(+0.11%)
Jan 14, 2011
10.99
11.72
10.80
11.70
553,817
+0.73(+6.65%)
Jan 13, 2011
10.99
11.05
10.58
10.97
465,921
-0.08(-0.77%)
Jan 12, 2011
11.13
11.48
11.04
11.05
447,571
+0.02(+0.14%)
Jan 11, 2011
10.93
11.27
10.93
11.04
529,183
+0.14(+1.28%)
Jan 10, 2011
10.45
11.11
10.05
10.90
1,242,830
+0.44(+4.21%)
Jan 07, 2011
10.41
10.48
10.11
10.46
727,754
+0.09(+0.87%)
Jan 06, 2011
10.34
10.46
10.18
10.37
316,172
+0.06(+0.58%)
Jan 05, 2011
10.06
10.43
9.850
10.31
570,874
+0.28(+2.79%)
Jan 04, 2011
10.31
10.45
9.850
10.03
564,885
-0.28(-2.72%)
Jan 03, 2011
10.55
10.70
10.23
10.31
857,516
-0.13(-1.25%)
Dec 31, 2010
10.43
10.54
9.890
10.44
885,820
-0.08(-0.76%)
Dec 30, 2010
10.34
10.74
10.30
10.52
913,159
+0.22(+2.14%)
Dec 29, 2010
10.00
10.59
9.850
10.30
1,349,907
+0.22(+2.18%)
Dec 28, 2010
9.210
10.23
9.150
10.08
1,808,466
+0.85(+9.21%)
Dec 27, 2010
9.170
9.280
9.040
9.230
320,339
+0.06(+0.65%)
Dec 23, 2010
8.980
9.200
8.920
9.170
754,177
+0.24(+2.69%)
Dec 22, 2010
8.760
8.960
8.680
8.930
313,719
+0.20(+2.29%)
Dec 21, 2010
8.770
8.830
8.590
8.730
222,140
+0.04(+0.46%)
Dec 20, 2010
8.690
8.740
8.500
8.690
342,616
+0.11(+1.28%)
Dec 17, 2010
8.610
8.640
8.500
8.580
455,452
-0.01(-0.12%)
Dec 16, 2010
8.440
8.700
8.430
8.590
278,281
+0.15(+1.78%)
Dec 15, 2010
8.350
8.580
8.340
8.440
334,850
+0.06(+0.72%)
Dec 14, 2010
8.750
8.760
8.340
8.380
654,154
-0.29(-3.34%)
Dec 13, 2010
8.950
9.090
8.670
8.670
468,472
-0.14(-1.59%)
Dec 10, 2010
8.750
8.910
8.560
8.810
336,702
+0.11(+1.26%)
Dec 09, 2010
8.620
8.940
8.550
8.700
479,868
+0.18(+2.11%)
Dec 08, 2010
8.660
8.840
8.270
8.520
782,323
-0.17(-1.96%)
Dec 07, 2010
9.130
9.240
8.620
8.690
829,409
-0.30(-3.34%)
Dec 06, 2010
9.240
9.250
8.850
8.990
890,318
-0.22(-2.39%)
Dec 03, 2010
8.480
9.300
8.450
9.210
1,102,848
+0.70(+8.23%)
Dec 02, 2010
8.670
8.670
8.440
8.510
373,986
-0.11(-1.28%)
Dec 01, 2010
8.650
8.750
8.390
8.620
800,966
+0.37(+4.48%)
Nov 30, 2010
8.440
8.520
8.210
8.250
309,648
-0.32(-3.73%)
Nov 29, 2010
8.300
8.680
8.120
8.570
542,180
+0.22(+2.63%)
Nov 26, 2010
8.390
8.470
8.260
8.350
119,399
-0.13(-1.53%)
Nov 24, 2010
8.250
8.480
8.480
8.480
440,434
+0.31(+3.79%)
Nov 23, 2010
8.370
8.400
8.110
8.170
700,228
-0.39(-4.56%)
Nov 22, 2010
8.160
8.570
8.100
8.560
467,036
+0.39(+4.77%)
Nov 19, 2010
8.020
8.288
8.000
8.170
292,310
+0.17(+2.12%)
Nov 18, 2010
7.670
8.145
7.650
8.000
432,476
+0.46(+6.10%)
Nov 17, 2010
7.610
7.800
7.530
7.540
330,996
-0.09(-1.18%)
Nov 16, 2010
7.990
8.000
7.500
7.630
887,791
-0.43(-5.33%)
Nov 15, 2010
8.160
8.270
7.800
8.060
683,767
-0.06(-0.74%)
Nov 12, 2010
8.250
8.390
8.000
8.120
388,587
-0.27(-3.22%)
Nov 11, 2010
8.480
8.570
8.280
8.390
383,552
-0.20(-2.33%)
Nov 10, 2010
8.460
8.800
8.200
8.590
598,964
+0.07(+0.82%)
Nov 09, 2010
8.980
8.980
8.500
8.520
417,658
-0.38(-4.27%)
Nov 08, 2010
8.710
8.950
8.710
8.900
407,460
+0.20(+2.30%)
Nov 05, 2010
8.470
8.990
8.380
8.700
569,807
+0.28(+3.33%)
Nov 04, 2010
8.410
8.650
8.320
8.420
465,806
+0.09(+1.08%)
Nov 03, 2010
8.210
8.390
8.060
8.330
354,590
+0.10(+1.22%)
Nov 02, 2010
7.900
8.300
7.900
8.230
824,791
+0.41(+5.24%)
Nov 01, 2010
8.280
8.330
7.650
7.820
878,502
-0.43(-5.21%)
Oct 29, 2010
7.600
8.480
7.450
8.250
3,176,717
+1.21(+17.19%)
Oct 28, 2010
7.200
7.330
6.800
7.040
731,813
-0.03(-0.42%)
Oct 27, 2010
6.580
7.090
6.580
7.070
648,075
+0.42(+6.32%)
Oct 25, 2010
6.560
6.750
6.560
6.650
237,623
+0.11(+1.68%)
Oct 22, 2010
6.500
6.550
6.450
6.540
245,039
+0.08(+1.24%)
Oct 21, 2010
6.690
6.790
6.260
6.460
533,719
-0.20(-3.00%)
Oct 20, 2010
6.630
6.790
6.560
6.660
243,025
+0.07(+1.06%)
Oct 19, 2010
6.770
6.820
6.470
6.590
537,728
-0.27(-3.94%)
Oct 18, 2010
6.930
6.930
6.730
6.860
213,062
-0.03(-0.44%)
Oct 15, 2010
7.130
7.130
6.800
6.890
350,403
-0.11(-1.57%)
Oct 14, 2010
6.920
7.060
6.850
7.000
375,188
+0.09(+1.30%)
Oct 13, 2010
7.020
7.140
6.890
6.910
421,997
-0.08(-1.14%)
Oct 12, 2010
6.660
7.060
6.660
6.990
643,217
+0.33(+4.95%)
Oct 11, 2010
6.570
6.800
6.560
6.660
260,254
+0.08(+1.22%)
Oct 08, 2010
6.700
6.720
6.470
6.580
692,940
-0.18(-2.66%)
Oct 07, 2010
7.090
7.190
6.760
6.760
642,120
-0.28(-3.98%)
Oct 06, 2010
6.880
7.040
6.790
7.040
485,046
+0.19(+2.77%)
Oct 05, 2010
6.600
6.950
6.560
6.850
667,996
+0.38(+5.87%)
Oct 04, 2010
6.730
6.730
6.410
6.470
390,148
-0.26(-3.86%)
Oct 01, 2010
6.700
6.770
6.500
6.730
328,266
+0.11(+1.66%)
Sep 30, 2010
6.900
6.950
6.500
6.620
604,644
-0.27(-3.92%)
Sep 29, 2010
6.820
7.030
6.800
6.890
786,028
+0.07(+1.03%)
Sep 28, 2010
6.750
6.870
6.380
6.820
739,324
+0.11(+1.64%)
Sep 27, 2010
6.430
6.740
6.420
6.710
824,351
+0.29(+4.52%)
Sep 24, 2010
6.310
6.430
6.270
6.420
400,977
+0.24(+3.88%)
Sep 23, 2010
6.210
6.440
6.100
6.180
696,293
-0.07(-1.12%)
Sep 22, 2010
6.250
6.340
6.140
6.250
378,279
+0.00(+0.00%)
Sep 21, 2010
6.240
6.360
6.080
6.250
443,907
+0.04(+0.64%)
Sep 20, 2010
5.730
6.240
5.730
6.210
671,380
+0.48(+8.38%)
Sep 17, 2010
5.960
5.960
5.700
5.730
418,508
-0.28(-4.66%)
Sep 15, 2010
6.100
6.100
5.890
6.010
260,848
-0.10(-1.64%)
Sep 14, 2010
5.950
6.180
5.845
6.110
338,941
+0.16(+2.69%)
Sep 13, 2010
5.840
5.990
5.800
5.950
403,720
+0.21(+3.66%)
Sep 10, 2010
6.090
6.140
5.690
5.740
639,355
-0.26(-4.33%)
Sep 09, 2010
5.950
6.400
5.920
6.000
1,711,395
+0.13(+2.21%)
Sep 08, 2010
5.840
5.950
5.790
5.870
465,616
+0.03(+0.51%)
Sep 07, 2010
5.930
5.990
5.800
5.840
309,219
-0.10(-1.68%)
Sep 03, 2010
5.950
6.050
5.800
5.940
439,455
+0.09(+1.54%)
Sep 02, 2010
5.950
6.000
5.761
5.850
239,164
-0.09(-1.52%)
Sep 01, 2010
5.510
5.950
5.500
5.940
629,641
+0.53(+9.80%)
Aug 31, 2010
5.200
5.470
5.120
5.410
458,896
+0.22(+4.24%)
Aug 30, 2010
5.390
5.470
5.180
5.190
311,607
-0.21(-3.89%)
Aug 27, 2010
5.250
5.480
5.110
5.400
467,321
+0.16(+3.05%)
Aug 26, 2010
5.580
5.620
5.230
5.240
403,171
-0.30(-5.42%)
Aug 25, 2010
5.170
5.560
5.100
5.540
515,832
+0.35(+6.74%)
Aug 24, 2010
5.200
5.360
5.170
5.190
411,715
-0.17(-3.17%)
Aug 23, 2010
5.720
5.790
5.360
5.360
257,763
-0.33(-5.80%)
Aug 20, 2010
5.620
5.750
5.470
5.690
327,004
+0.02(+0.35%)
Aug 19, 2010
5.940
5.960
5.660
5.670
351,260
-0.30(-5.03%)
Aug 18, 2010
5.850
6.070
5.790
5.970
547,475
+0.14(+2.40%)
Aug 17, 2010
5.610
5.880
5.540
5.830
376,466
+0.26(+4.67%)
Aug 16, 2010
5.370
5.600
5.310
5.570
305,548
+0.16(+2.96%)
Aug 13, 2010
5.390
5.540
5.330
5.410
357,155
+0.02(+0.37%)
Aug 12, 2010
5.230
5.481
4.990
5.390
748,311
+0.16(+3.06%)
Aug 11, 2010
5.720
5.720
5.200
5.230
930,605
-0.70(-11.80%)
Aug 10, 2010
6.120
6.120
5.800
5.930
606,837
-0.31(-4.97%)
Aug 09, 2010
5.990
6.240
5.930
6.240
613,850
+0.34(+5.76%)
Aug 06, 2010
5.770
5.910
5.670
5.900
271,387
+0.01(+0.17%)
Aug 05, 2010
5.930
6.020
5.850
5.890
323,229
-0.09(-1.51%)
Aug 04, 2010
5.700
6.100
5.690
5.980
574,260
+0.31(+5.47%)
Aug 03, 2010
5.840
5.900
5.620
5.670
514,991
-0.16(-2.74%)
Aug 02, 2010
5.980
6.000
5.710
5.830
858,898
-0.06(-1.02%)
Jul 30, 2010
5.200
5.920
5.090
5.890
1,568,786
+0.93(+18.75%)
Jul 29, 2010
5.050
5.190
4.770
4.960
511,249
+0.01(+0.20%)
Jul 28, 2010
5.190
5.220
4.850
4.950
390,456
-0.24(-4.62%)
Jul 27, 2010
5.450
5.500
5.120
5.190
506,768
-0.17(-3.17%)
Jul 26, 2010
4.810
5.400
4.750
5.360
885,031
+0.52(+10.74%)
Jul 23, 2010
4.700
4.840
4.570
4.840
238,568
+0.13(+2.76%)
Jul 22, 2010
4.710
4.750
4.650
4.710
335,436
+0.07(+1.51%)
Jul 21, 2010
4.520
4.679
4.360
4.640
237,650
+0.17(+3.80%)
Jul 20, 2010
4.450
4.480
4.300
4.470
241,594
-0.10(-2.19%)
Jul 19, 2010
4.460
4.580
4.250
4.570
200,055
+0.18(+4.10%)
Jul 16, 2010
4.570
4.570
4.370
4.390
203,452
-0.24(-5.18%)
Jul 15, 2010
4.750
4.850
4.520
4.630
172,245
-0.09(-1.91%)
Jul 14, 2010
4.760
4.920
4.710
4.720
186,110
-0.03(-0.63%)
Jul 13, 2010
4.770
4.880
4.660
4.750
204,218
+0.08(+1.71%)
Jul 12, 2010
4.740
4.840
4.580
4.670
218,795
-0.10(-2.10%)
Jul 09, 2010
4.420
4.780
4.398
4.770
306,366
+0.32(+7.19%)
Jul 08, 2010
4.360
4.470
4.270
4.450
285,251
+0.16(+3.73%)
Jul 07, 2010
4.080
4.380
4.080
4.290
368,662
+0.21(+5.15%)
Jul 06, 2010
4.410
4.540
4.050
4.080
457,699
-0.25(-5.77%)
Jul 02, 2010
4.530
4.530
4.300
4.330
161,558
-0.15(-3.35%)
Jul 01, 2010
4.480
4.590
4.140
4.480
460,627
-0.03(-0.67%)
Jun 30, 2010
4.510
4.690
4.440
4.510
442,287
-0.03(-0.66%)
Jun 29, 2010
4.680
4.780
4.480
4.540
338,773
+0.04(+0.89%)
Jun 25, 2010
4.390
4.520
4.260
4.500
4,429,560
+0.07(+1.58%)
Jun 24, 2010
4.560
4.600
4.380
4.430
227,396
-0.18(-3.90%)
Jun 23, 2010
4.770
4.770
4.410
4.610
316,228
-0.14(-2.95%)
Jun 22, 2010
4.880
4.980
4.660
4.750
540,901
-0.12(-2.46%)
Jun 21, 2010
4.970
5.200
4.810
4.870
750,381
+0.01(+0.21%)
Jun 18, 2010
4.580
4.880
4.540
4.860
473,790
+0.32(+7.05%)
Jun 17, 2010
4.670
4.670
4.480
4.540
122,396
-0.10(-2.16%)
Jun 16, 2010
4.550
4.670
4.420
4.640
253,292
-0.04(-0.85%)
Jun 15, 2010
4.570
4.680
4.420
4.680
255,218
+0.17(+3.77%)
Jun 14, 2010
4.470
4.610
4.340
4.510
201,564
+0.16(+3.68%)
Jun 11, 2010
4.100
4.410
4.070
4.350
152,013
+0.10(+2.35%)
Jun 10, 2010
4.180
4.300
4.120
4.250
244,305
+0.20(+4.94%)
Jun 09, 2010
4.210
4.390
4.020
4.050
252,948
-0.14(-3.34%)
Jun 08, 2010
4.260
4.380
3.950
4.190
427,748
-0.08(-1.87%)
Jun 07, 2010
4.450
4.630
4.210
4.270
323,524
-0.16(-3.61%)
Jun 04, 2010
4.800
4.880
4.390
4.430
1,040,584
-0.55(-11.04%)
Jun 03, 2010
4.530
4.980
4.440
4.980
702,509
+0.50(+11.16%)
Jun 02, 2010
4.500
4.553
4.300
4.480
173,540
+0.03(+0.67%)
Jun 01, 2010
4.340
4.500
4.200
4.450
313,895
+0.10(+2.30%)
May 28, 2010
4.400
4.410
4.210
4.350
299,201
-0.05(-1.14%)
May 27, 2010
4.400
4.500
4.320
4.400
377,007
+0.17(+4.02%)
May 26, 2010
4.170
4.500
4.150
4.230
384,720
+0.17(+4.19%)
May 25, 2010
4.090
4.200
3.960
4.060
632,879
-0.26(-6.02%)
May 24, 2010
4.210
4.490
4.130
4.320
385,036
+0.13(+3.10%)
May 21, 2010
4.000
4.450
3.950
4.190
541,539
+0.11(+2.70%)
May 20, 2010
4.080
4.220
3.920
4.080
334,424
-0.28(-6.42%)
May 19, 2010
4.600
4.630
4.060
4.360
587,250
-0.27(-5.83%)
May 18, 2010
4.690
4.800
4.550
4.630
425,623
-0.04(-0.86%)
May 17, 2010
4.600
4.670
4.410
4.670
256,741
+0.07(+1.52%)
May 14, 2010
4.630
4.710
4.550
4.600
253,314
-0.15(-3.16%)
May 13, 2010
4.800
4.890
4.580
4.750
495,495
-0.01(-0.21%)
May 12, 2010
4.470
4.840
4.470
4.760
553,408
+0.29(+6.49%)
May 11, 2010
4.680
4.790
4.070
4.470
703,737
+0.37(+9.02%)
May 10, 2010
4.050
4.100
3.870
4.100
443,073
+0.42(+11.41%)
May 07, 2010
4.000
4.040
3.580
3.680
562,819
-0.30(-7.65%)
May 06, 2010
4.300
4.450
3.510
3.985
371,948
-0.35(-7.97%)
May 05, 2010
4.221
4.530
4.060
4.330
361,213
-0.06(-1.37%)
May 04, 2010
4.550
4.567
4.120
4.390
426,046
-0.22(-4.77%)
May 03, 2010
4.440
4.650
4.260
4.610
500,765
+0.24(+5.49%)
Apr 30, 2010
4.200
4.380
4.100
4.370
532,823
+0.14(+3.31%)
Apr 29, 2010
4.410
4.500
4.010
4.230
1,386,662
+0.14(+3.42%)
Apr 28, 2010
3.760
4.220
3.760
4.090
1,457,647
+0.38(+10.24%)
Apr 27, 2010
3.880
4.050
3.610
3.710
507,333
-0.14(-3.64%)
Apr 26, 2010
3.740
3.930
3.720
3.850
319,734
+0.15(+4.05%)
Apr 23, 2010
3.500
3.730
3.500
3.700
378,184
+0.21(+6.02%)
Apr 22, 2010
3.340
3.490
3.300
3.490
113,888
+0.14(+4.18%)
Apr 21, 2010
3.350
3.370
3.310
3.350
72,111
+0.03(+0.90%)
Apr 20, 2010
3.310
3.360
3.299
3.320
101,504
+0.02(+0.61%)
Apr 19, 2010
3.300
3.350
3.230
3.300
149,347
+0.00(+0.00%)
Apr 16, 2010
3.380
3.420
3.260
3.300
108,256
-0.07(-2.08%)
Apr 15, 2010
3.350
3.470
3.320
3.370
210,076
+0.00(+0.00%)
Apr 14, 2010
3.300
3.400
3.250
3.370
244,609
+0.09(+2.74%)
Apr 13, 2010
3.280
3.330
3.200
3.280
83,470
-0.04(-1.20%)
Apr 12, 2010
3.360
3.420
3.300
3.320
106,974
-0.07(-2.06%)
Apr 09, 2010
3.320
3.390
3.230
3.390
51,344
+0.08(+2.57%)
Apr 08, 2010
3.350
3.410
3.200
3.305
106,693
-0.02(-0.75%)
Apr 07, 2010
3.270
3.430
3.270
3.330
187,184
-0.01(-0.30%)
Apr 06, 2010
3.290
3.370
3.290
3.340
87,272
+0.00(+0.00%)
Apr 05, 2010
3.240
3.390
3.240
3.340
199,282
+0.11(+3.41%)
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
.