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
Quicklogic Corp
(NQ:
QUIK
)
13.25
+0.60 (+4.74%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 (%)
Apr 28, 2006
85.96
87.22
84.14
84.56
17,371
-1.54(-1.79%)
Apr 27, 2006
77.98
89.18
77.70
86.10
53,465
+6.30(+7.89%)
Apr 26, 2006
80.36
80.36
77.00
79.80
20,980
-2.24(-2.73%)
Apr 25, 2006
84.56
84.70
80.36
82.04
14,787
-2.66(-3.14%)
Apr 24, 2006
84.00
84.70
83.16
84.70
7,897
-0.70(-0.82%)
Apr 21, 2006
86.66
87.50
83.16
85.40
13,166
-1.40(-1.61%)
Apr 20, 2006
86.10
87.08
84.84
86.80
6,858
+0.98(+1.14%)
Apr 19, 2006
84.00
86.52
82.74
85.82
13,813
+1.82(+2.17%)
Apr 18, 2006
88.48
88.90
82.88
84.00
22,745
-4.34(-4.91%)
Apr 17, 2006
88.06
88.90
87.64
88.34
5,144
+0.56(+0.64%)
Apr 13, 2006
86.94
88.48
86.10
87.78
8,509
+0.42(+0.48%)
Apr 12, 2006
87.64
87.92
82.18
87.36
20,312
-0.28(-0.32%)
Apr 11, 2006
90.30
90.58
87.50
87.64
17,917
-2.66(-2.95%)
Apr 10, 2006
87.78
91.98
87.08
90.30
21,070
+2.24(+2.54%)
Apr 07, 2006
89.60
89.60
84.56
88.06
15,500
-1.54(-1.72%)
Apr 06, 2006
89.46
89.88
86.24
89.60
25,786
+0.98(+1.11%)
Apr 05, 2006
84.00
89.46
84.00
88.62
46,369
+5.88(+7.11%)
Apr 04, 2006
84.14
85.82
81.06
82.74
19,608
-3.08(-3.59%)
Apr 03, 2006
81.06
86.52
79.87
85.82
57,678
+5.46(+6.79%)
Mar 31, 2006
78.68
81.34
76.02
80.36
29,428
+2.24(+2.87%)
Mar 30, 2006
78.40
80.05
75.88
78.12
33,934
+0.84(+1.09%)
Mar 29, 2006
70.84
79.10
70.84
77.28
56,839
+5.74(+8.02%)
Mar 28, 2006
70.42
71.82
70.00
71.54
16,361
+1.26(+1.79%)
Mar 27, 2006
70.00
70.28
69.44
70.28
9,720
+0.14(+0.20%)
Mar 24, 2006
71.26
71.36
69.58
70.14
12,087
-0.84(-1.18%)
Mar 23, 2006
69.30
73.08
69.02
70.98
18,935
+1.54(+2.22%)
Mar 22, 2006
70.70
71.40
69.30
69.44
14,585
-1.96(-2.75%)
Mar 21, 2006
70.84
72.10
69.72
71.40
22,025
+0.70(+0.99%)
Mar 20, 2006
70.70
72.10
70.42
70.70
12,428
+0.42(+0.60%)
Mar 17, 2006
70.84
71.68
69.44
70.28
19,099
-0.84(-1.18%)
Mar 16, 2006
71.68
72.80
70.28
71.12
10,720
-0.84(-1.17%)
Mar 15, 2006
74.06
74.06
70.56
71.96
14,064
-1.54(-2.10%)
Mar 14, 2006
70.00
75.60
69.44
73.50
15,490
+3.78(+5.42%)
Mar 13, 2006
69.58
70.70
69.44
69.72
4,593
-0.11(-0.16%)
Mar 10, 2006
69.86
70.42
69.58
69.83
8,616
-0.59(-0.83%)
Mar 09, 2006
70.00
70.70
69.86
70.42
13,434
+0.84(+1.21%)
Mar 08, 2006
69.86
70.42
69.44
69.58
19,221
-1.12(-1.58%)
Mar 07, 2006
70.84
70.84
69.72
70.70
13,025
-0.14(-0.20%)
Mar 06, 2006
71.40
72.10
70.28
70.84
9,113
-0.14(-0.20%)
Mar 03, 2006
70.70
72.38
68.60
70.98
29,500
+0.70(+1.00%)
Mar 02, 2006
70.14
71.68
69.30
70.28
12,018
-0.56(-0.79%)
Mar 01, 2006
69.86
71.68
69.16
70.84
12,499
+0.70(+1.00%)
Feb 28, 2006
70.56
72.52
69.02
70.14
17,863
-0.42(-0.60%)
Feb 27, 2006
67.62
70.70
67.62
70.56
23,967
+3.50(+5.22%)
Feb 24, 2006
64.54
68.32
64.40
67.06
9,845
+2.10(+3.23%)
Feb 23, 2006
64.96
67.48
64.54
64.96
16,803
+0.28(+0.43%)
Feb 22, 2006
63.14
65.10
63.14
64.68
7,428
+1.12(+1.76%)
Feb 21, 2006
63.00
64.26
63.00
63.56
6,862
+0.42(+0.67%)
Feb 17, 2006
63.56
64.96
63.00
63.14
5,538
-0.84(-1.31%)
Feb 16, 2006
64.40
65.38
63.14
63.98
4,285
-0.70(-1.08%)
Feb 15, 2006
63.84
64.88
63.14
64.68
2,999
+0.98(+1.54%)
Feb 14, 2006
64.68
64.96
63.70
63.70
5,705
-0.70(-1.09%)
Feb 13, 2006
65.94
66.92
63.84
64.40
7,855
-2.38(-3.56%)
Feb 10, 2006
66.08
66.92
63.70
66.78
6,838
+1.12(+1.71%)
Feb 09, 2006
65.38
68.60
65.38
65.66
6,358
-0.14(-0.21%)
Feb 08, 2006
67.06
67.06
65.24
65.80
6,135
-1.12(-1.67%)
Feb 07, 2006
67.76
67.76
64.40
66.92
6,490
-0.42(-0.62%)
Feb 06, 2006
64.82
67.76
63.28
67.34
23,052
+1.68(+2.56%)
Feb 03, 2006
63.00
67.34
62.30
65.66
28,526
+3.08(+4.92%)
Feb 02, 2006
61.88
65.94
57.40
62.58
80,410
-1.96(-3.04%)
Feb 01, 2006
67.20
67.90
62.44
64.54
29,266
-3.36(-4.95%)
Jan 31, 2006
67.90
68.04
66.61
67.90
8,378
+0.00(+0.00%)
Jan 30, 2006
67.90
67.90
62.30
67.90
25,476
+0.00(+0.00%)
Jan 27, 2006
68.32
71.68
67.48
67.90
10,088
-0.56(-0.82%)
Jan 26, 2006
70.28
70.42
65.94
68.46
22,840
-1.54(-2.20%)
Jan 25, 2006
70.00
70.56
69.16
70.00
14,764
+0.42(+0.60%)
Jan 24, 2006
73.22
74.06
69.30
69.58
16,902
-3.92(-5.33%)
Jan 23, 2006
73.78
73.78
72.10
73.50
12,298
+0.70(+0.96%)
Jan 20, 2006
73.64
74.90
72.10
72.80
21,657
-0.84(-1.14%)
Jan 19, 2006
68.32
73.78
68.18
73.64
31,118
+6.16(+9.13%)
Jan 18, 2006
67.20
67.62
64.40
67.48
12,593
-0.14(-0.21%)
Jan 17, 2006
69.72
70.28
67.48
67.62
12,538
-2.66(-3.78%)
Jan 13, 2006
71.40
71.82
69.16
70.28
26,872
-0.70(-0.99%)
Jan 12, 2006
67.34
71.26
67.34
70.98
49,407
+3.78(+5.63%)
Jan 11, 2006
65.10
69.72
64.82
67.20
47,784
+1.40(+2.13%)
Jan 10, 2006
63.98
66.22
63.84
65.80
16,489
+1.40(+2.17%)
Jan 09, 2006
59.50
66.36
59.50
64.40
24,579
+4.06(+6.73%)
Jan 06, 2006
56.14
61.88
56.00
60.34
43,050
+6.02(+11.08%)
Jan 05, 2006
55.30
56.84
51.80
54.32
8,616
-2.10(-3.72%)
Jan 04, 2006
53.76
56.42
53.76
56.42
7,572
+1.68(+3.07%)
Jan 03, 2006
54.88
55.44
51.38
54.74
13,704
-0.56(-1.01%)
Dec 30, 2005
56.56
57.68
54.74
55.30
6,535
-1.82(-3.19%)
Dec 29, 2005
57.96
57.96
56.00
57.12
3,961
+0.00(+0.00%)
Dec 28, 2005
57.40
58.24
56.14
57.12
8,878
+0.56(+0.99%)
Dec 27, 2005
58.10
59.36
56.28
56.56
12,242
-1.26(-2.18%)
Dec 23, 2005
55.72
57.82
55.72
57.82
7,287
+1.68(+2.99%)
Dec 22, 2005
56.14
57.40
54.74
56.14
13,616
+0.00(+0.00%)
Dec 21, 2005
55.72
56.28
55.58
56.14
21,313
+0.84(+1.52%)
Dec 20, 2005
56.98
56.98
54.60
55.30
6,019
-0.56(-1.00%)
Dec 19, 2005
54.32
57.12
53.48
55.86
17,450
+1.96(+3.64%)
Dec 16, 2005
51.94
54.18
51.94
53.90
17,465
+1.96(+3.77%)
Dec 15, 2005
54.18
54.32
50.40
51.94
28,537
-1.68(-3.13%)
Dec 14, 2005
54.46
54.46
52.92
53.62
11,665
-1.40(-2.54%)
Dec 13, 2005
52.50
55.58
52.36
55.02
28,461
+1.96(+3.69%)
Dec 12, 2005
52.22
54.18
52.22
53.06
19,399
+2.66(+5.28%)
Dec 09, 2005
47.88
52.50
47.74
50.40
47,386
+5.04(+11.11%)
Dec 08, 2005
44.24
46.06
44.24
45.36
17,650
+0.28(+0.62%)
Dec 07, 2005
44.94
45.78
44.52
45.08
15,011
-0.56(-1.23%)
Dec 06, 2005
44.80
46.20
43.54
45.64
19,343
+0.56(+1.24%)
Dec 05, 2005
47.60
48.30
43.82
45.08
28,788
-2.24(-4.73%)
Dec 02, 2005
47.46
49.42
45.64
47.32
19,102
-0.14(-0.29%)
Dec 01, 2005
49.42
53.20
47.46
47.46
46,701
-2.38(-4.78%)
Nov 30, 2005
51.66
51.80
48.86
49.84
8,329
-0.70(-1.39%)
Nov 29, 2005
52.50
52.50
49.98
50.54
14,759
-2.52(-4.75%)
Nov 28, 2005
53.90
54.18
52.50
53.06
3,125
-0.28(-0.52%)
Nov 25, 2005
54.04
54.46
52.50
53.34
3,993
-0.70(-1.30%)
Nov 23, 2005
52.50
54.04
52.50
54.04
6,080
+1.54(+2.93%)
Nov 22, 2005
51.38
53.90
50.40
52.50
4,723
+0.70(+1.35%)
Nov 21, 2005
51.24
53.90
50.54
51.80
8,459
-0.56(-1.07%)
Nov 18, 2005
53.20
53.20
49.70
52.36
6,913
-0.42(-0.80%)
Nov 17, 2005
49.14
53.20
49.14
52.78
4,606
+3.08(+6.20%)
Nov 16, 2005
53.20
53.20
48.02
49.70
7,280
-2.38(-4.57%)
Nov 15, 2005
52.50
54.60
52.08
52.08
15,273
-1.82(-3.38%)
Nov 14, 2005
54.32
54.38
53.20
53.90
17,546
+0.14(+0.26%)
Nov 11, 2005
53.62
54.32
52.64
53.76
10,940
+0.98(+1.86%)
Nov 10, 2005
54.88
55.30
52.64
52.78
14,440
-1.96(-3.58%)
Nov 09, 2005
50.82
55.50
50.40
54.74
29,339
+3.92(+7.71%)
Nov 08, 2005
47.60
50.96
46.06
50.82
9,018
+2.52(+5.22%)
Nov 07, 2005
47.18
48.44
46.90
48.30
3,848
+0.84(+1.77%)
Nov 04, 2005
47.32
49.00
46.90
47.46
5,224
-0.42(-0.88%)
Nov 03, 2005
45.78
48.44
45.78
47.88
5,488
+1.68(+3.64%)
Nov 02, 2005
47.04
47.04
45.78
46.20
4,418
-0.28(-0.60%)
Nov 01, 2005
48.16
49.00
46.48
46.48
3,090
-1.82(-3.77%)
Oct 31, 2005
46.34
48.72
46.34
48.30
3,517
+0.56(+1.17%)
Oct 28, 2005
47.60
49.00
46.34
47.74
10,274
+1.54(+3.33%)
Oct 27, 2005
49.42
49.42
45.64
46.20
40,389
-3.22(-6.52%)
Oct 26, 2005
49.14
50.82
48.58
49.42
10,457
+1.12(+2.32%)
Oct 25, 2005
47.26
48.86
46.20
48.30
3,674
+1.12(+2.37%)
Oct 24, 2005
45.36
49.56
43.68
47.18
6,491
+2.10(+4.66%)
Oct 21, 2005
48.05
48.05
43.54
45.08
13,928
-2.10(-4.45%)
Oct 20, 2005
47.18
48.02
45.78
47.18
2,167
+0.98(+2.12%)
Oct 19, 2005
48.30
48.30
46.20
46.20
4,719
-2.10(-4.35%)
Oct 18, 2005
47.60
48.30
45.92
48.30
4,818
+1.40(+2.99%)
Oct 17, 2005
45.64
47.60
45.22
46.90
3,537
+2.10(+4.69%)
Oct 14, 2005
41.58
46.20
41.30
44.80
6,453
+3.50(+8.47%)
Oct 13, 2005
42.28
43.26
40.74
41.30
5,570
+0.14(+0.34%)
Oct 12, 2005
44.10
44.10
39.90
41.16
15,552
-2.94(-6.67%)
Oct 11, 2005
45.50
45.78
43.40
44.10
6,088
-1.40(-3.08%)
Oct 10, 2005
45.50
45.78
44.66
45.50
9,607
+0.00(+0.00%)
Oct 07, 2005
43.40
46.20
43.40
45.50
9,274
+1.40(+3.18%)
Oct 06, 2005
47.74
48.30
44.10
44.10
12,647
-4.20(-8.70%)
Oct 05, 2005
49.00
49.56
48.30
48.30
1,527
-0.70(-1.43%)
Oct 04, 2005
51.66
51.66
49.00
49.00
2,028
-0.42(-0.85%)
Oct 03, 2005
49.00
50.54
49.00
49.42
3,462
+0.14(+0.28%)
Sep 30, 2005
49.70
50.54
49.28
49.28
4,942
-0.28(-0.56%)
Sep 29, 2005
54.46
54.60
49.00
49.56
6,467
-2.52(-4.84%)
Sep 28, 2005
50.54
55.44
50.54
52.08
12,242
+1.54(+3.05%)
Sep 27, 2005
49.28
50.96
49.00
50.54
2,242
+0.42(+0.84%)
Sep 26, 2005
50.54
52.22
49.84
50.12
3,070
-0.70(-1.38%)
Sep 23, 2005
50.82
51.80
50.68
50.82
1,820
-1.26(-2.42%)
Sep 22, 2005
51.94
53.87
51.94
52.08
756
+0.14(+0.27%)
Sep 21, 2005
52.64
53.90
51.80
51.94
7,053
+0.00(+0.00%)
Sep 20, 2005
51.94
54.18
51.10
51.94
1,062
+0.28(+0.54%)
Sep 19, 2005
53.34
53.34
51.24
51.66
1,823
-0.98(-1.86%)
Sep 16, 2005
52.50
52.92
51.94
52.64
5,547
+0.28(+0.53%)
Sep 15, 2005
51.80
52.92
51.80
52.36
7,041
-0.14(-0.27%)
Sep 14, 2005
51.94
53.20
51.94
52.50
4,900
+0.00(+0.00%)
Sep 13, 2005
52.36
53.62
52.22
52.50
5,666
-0.70(-1.32%)
Sep 12, 2005
52.50
53.62
52.50
53.20
4,955
+0.70(+1.33%)
Sep 09, 2005
51.24
53.90
49.28
52.50
14,861
+1.82(+3.59%)
Sep 08, 2005
46.34
50.68
46.34
50.68
7,280
+3.78(+8.06%)
Sep 07, 2005
47.18
48.16
46.48
46.90
3,108
-0.98(-2.05%)
Sep 06, 2005
46.20
49.28
45.60
47.88
19,373
+1.12(+2.40%)
Sep 02, 2005
47.46
47.46
45.50
46.76
4,527
-0.70(-1.47%)
Sep 01, 2005
49.28
49.56
46.90
47.46
8,208
-2.38(-4.78%)
Aug 31, 2005
49.28
49.84
48.58
49.84
3,004
+0.00(+0.00%)
Aug 30, 2005
49.42
51.10
48.44
49.84
6,111
-0.70(-1.39%)
Aug 29, 2005
49.84
51.10
49.00
50.54
3,110
-0.28(-0.55%)
Aug 26, 2005
50.69
52.36
48.30
50.82
7,195
-0.14(-0.27%)
Aug 25, 2005
49.98
51.80
49.98
50.96
3,559
+0.70(+1.39%)
Aug 24, 2005
50.82
51.38
49.84
50.26
5,586
-1.40(-2.71%)
Aug 23, 2005
51.10
53.20
49.70
51.66
12,904
+0.28(+0.54%)
Aug 22, 2005
53.34
54.04
51.38
51.38
5,631
-2.80(-5.17%)
Aug 19, 2005
54.46
55.16
53.20
54.18
3,649
-0.98(-1.78%)
Aug 18, 2005
53.20
55.58
53.20
55.16
2,538
+1.12(+2.07%)
Aug 17, 2005
54.18
54.46
53.20
54.04
2,235
-0.28(-0.52%)
Aug 16, 2005
55.02
56.00
53.20
54.32
5,334
-1.68(-3.00%)
Aug 15, 2005
54.74
56.56
53.20
56.00
4,417
+1.96(+3.63%)
Aug 12, 2005
53.34
54.60
53.20
54.04
5,729
+0.00(+0.00%)
Aug 11, 2005
53.76
55.30
53.06
54.04
6,788
+0.42(+0.78%)
Aug 10, 2005
55.02
55.16
52.50
53.62
6,637
-0.56(-1.03%)
Aug 09, 2005
54.04
55.86
52.64
54.18
8,112
+0.14(+0.26%)
Aug 08, 2005
56.00
56.14
53.20
54.04
12,066
-1.26(-2.28%)
Aug 05, 2005
57.12
57.68
54.46
55.30
20,070
-2.10(-3.66%)
Aug 04, 2005
58.94
58.94
56.84
57.40
22,559
-1.26(-2.15%)
Aug 03, 2005
58.10
58.94
57.68
58.66
16,211
+0.42(+0.72%)
Aug 02, 2005
59.64
60.48
57.40
58.24
10,573
-1.96(-3.26%)
Aug 01, 2005
62.30
62.30
59.36
60.20
10,951
-2.10(-3.37%)
Jul 29, 2005
61.88
63.14
61.60
62.30
12,812
-0.84(-1.33%)
Jul 28, 2005
60.20
66.36
58.80
63.14
67,076
+2.94(+4.88%)
Jul 27, 2005
56.56
60.76
56.28
60.20
36,013
+3.22(+5.65%)
Jul 26, 2005
55.02
57.54
54.32
56.98
24,793
+2.38(+4.36%)
Jul 25, 2005
55.16
55.86
52.36
54.60
7,937
-1.40(-2.50%)
Jul 22, 2005
54.60
56.00
54.60
56.00
5,190
+0.42(+0.76%)
Jul 21, 2005
53.90
55.58
53.76
55.58
5,612
+0.70(+1.28%)
Jul 20, 2005
55.30
56.84
54.32
54.88
4,893
-0.70(-1.26%)
Jul 19, 2005
55.86
56.84
53.90
55.58
9,345
+0.14(+0.25%)
Jul 18, 2005
57.12
57.12
55.02
55.44
4,166
-0.70(-1.25%)
Jul 15, 2005
56.28
58.38
54.88
56.14
3,197
+0.84(+1.52%)
Jul 14, 2005
55.30
56.56
54.88
55.30
4,915
+0.00(+0.00%)
Jul 13, 2005
57.68
58.38
55.30
55.30
2,507
-2.38(-4.13%)
Jul 12, 2005
58.66
58.66
54.88
57.68
13,133
-0.98(-1.67%)
Jul 11, 2005
56.00
58.80
55.44
58.66
6,990
+2.66(+4.75%)
Jul 08, 2005
52.50
56.00
52.50
56.00
6,034
+3.92(+7.53%)
Jul 07, 2005
53.34
53.34
51.24
52.08
1,228
-1.40(-2.62%)
Jul 06, 2005
51.24
54.04
51.24
53.48
2,617
+2.38(+4.66%)
Jul 05, 2005
51.38
52.22
50.54
51.10
1,578
-0.70(-1.35%)
Jul 01, 2005
50.96
54.46
50.82
51.80
3,700
+0.00(+0.00%)
Jun 30, 2005
51.52
52.36
50.40
51.80
6,981
-0.14(-0.27%)
Jun 29, 2005
53.90
54.04
50.82
51.94
4,187
-1.54(-2.88%)
Jun 28, 2005
52.50
56.00
52.50
53.48
3,878
+0.56(+1.06%)
Jun 27, 2005
55.72
56.00
52.50
52.92
11,810
-3.08(-5.50%)
Jun 24, 2005
57.40
57.68
55.72
56.00
2,798
-2.52(-4.31%)
Jun 23, 2005
59.92
60.62
56.70
58.52
4,560
-2.10(-3.46%)
Jun 22, 2005
60.48
61.04
59.64
60.62
2,825
-0.14(-0.23%)
Jun 21, 2005
60.90
61.60
60.20
60.76
7,634
+0.14(+0.23%)
Jun 20, 2005
59.50
60.90
58.24
60.62
7,785
+1.26(+2.12%)
Jun 17, 2005
57.40
59.36
56.70
59.36
6,654
+1.96(+3.41%)
Jun 16, 2005
56.14
57.40
56.00
57.40
4,577
+0.84(+1.49%)
Jun 15, 2005
57.40
57.68
56.56
56.56
2,537
-1.12(-1.94%)
Jun 14, 2005
58.80
58.80
55.44
57.68
2,438
+0.00(+0.00%)
Jun 13, 2005
57.40
57.82
56.81
57.68
3,031
+0.98(+1.73%)
Jun 10, 2005
56.00
57.12
55.44
56.70
3,837
-0.42(-0.74%)
Jun 09, 2005
56.70
58.52
55.02
57.12
7,235
+0.00(+0.00%)
Jun 08, 2005
59.22
60.20
56.28
57.12
14,331
-2.38(-4.00%)
Jun 07, 2005
61.60
61.60
59.50
59.50
4,537
-1.82(-2.97%)
Jun 06, 2005
62.30
62.30
58.94
61.32
8,085
+0.00(+0.00%)
Jun 03, 2005
61.04
63.00
58.93
61.32
8,261
+0.28(+0.46%)
Jun 02, 2005
59.08
62.30
59.08
61.04
9,233
+1.68(+2.83%)
Jun 01, 2005
59.08
63.14
58.38
59.36
20,088
-1.82(-2.97%)
May 31, 2005
59.64
61.60
56.98
61.18
15,229
+1.96(+3.31%)
May 27, 2005
57.82
60.06
56.14
59.22
9,626
-0.42(-0.70%)
May 26, 2005
60.06
60.20
56.14
59.64
40,284
+0.84(+1.43%)
May 25, 2005
50.82
59.50
50.82
58.80
28,095
+6.86(+13.21%)
May 24, 2005
52.64
53.06
49.56
51.94
3,350
-1.26(-2.37%)
May 23, 2005
55.44
55.72
52.64
53.20
18,040
+0.14(+0.26%)
May 20, 2005
52.64
53.90
52.36
53.06
8,269
+0.14(+0.26%)
May 19, 2005
50.54
54.32
50.54
52.92
15,342
+2.80(+5.59%)
May 18, 2005
48.30
51.24
48.30
50.12
12,292
+1.12(+2.29%)
May 17, 2005
47.60
49.00
47.60
49.00
3,688
+0.00(+0.00%)
May 16, 2005
49.42
49.42
47.74
49.00
5,728
-0.42(-0.85%)
May 13, 2005
48.44
51.38
48.02
49.42
4,082
+0.84(+1.73%)
May 12, 2005
47.74
50.97
47.74
48.58
2,646
-0.42(-0.86%)
May 11, 2005
50.54
50.68
47.04
49.00
6,042
-1.40(-2.78%)
May 10, 2005
50.96
51.94
50.40
50.40
11,075
-0.56(-1.10%)
May 09, 2005
46.62
51.10
46.48
50.96
13,601
+4.62(+9.97%)
May 06, 2005
47.04
47.18
45.92
46.34
2,324
+0.00(+0.00%)
May 05, 2005
47.46
48.02
46.34
46.34
5,016
-1.12(-2.36%)
May 04, 2005
47.46
48.72
45.64
47.46
4,285
+0.70(+1.50%)
May 03, 2005
48.16
49.00
46.48
46.76
5,566
-1.96(-4.02%)
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
.