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
)
11.99
-0.13 (-1.07%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 29, 2011
51.80
53.48
51.80
52.22
13,019
+0.70(+1.36%)
Apr 28, 2011
53.48
54.04
51.52
51.52
15,420
-1.96(-3.66%)
Apr 27, 2011
53.62
53.76
51.66
53.48
18,425
-0.28(-0.52%)
Apr 26, 2011
53.90
54.60
52.36
53.76
12,966
+0.56(+1.05%)
Apr 25, 2011
53.91
54.60
51.80
53.20
15,929
+1.68(+3.26%)
Apr 21, 2011
50.26
52.22
49.56
51.52
13,033
+1.96(+3.95%)
Apr 20, 2011
50.54
51.51
48.86
49.56
29,276
-0.42(-0.84%)
Apr 19, 2011
50.12
51.52
49.42
49.98
15,188
+0.14(+0.28%)
Apr 18, 2011
51.80
52.78
49.28
49.84
28,167
-2.24(-4.30%)
Apr 15, 2011
54.60
55.02
51.94
52.08
24,820
-2.80(-5.10%)
Apr 14, 2011
54.88
55.72
54.32
54.88
15,395
-0.70(-1.26%)
Apr 13, 2011
56.56
56.70
54.04
55.58
17,867
-1.12(-1.98%)
Apr 12, 2011
55.30
56.98
53.20
56.70
41,238
+0.70(+1.25%)
Apr 11, 2011
61.74
61.74
53.20
56.00
152,423
-12.18(-17.86%)
Apr 08, 2011
70.28
70.28
67.90
68.18
18,549
-1.82(-2.60%)
Apr 07, 2011
70.14
70.56
68.74
70.00
8,585
-0.42(-0.60%)
Apr 06, 2011
71.54
71.54
69.44
70.42
5,985
-0.70(-0.98%)
Apr 05, 2011
70.42
71.40
67.62
71.12
9,261
+1.12(+1.60%)
Apr 04, 2011
69.30
70.56
69.16
70.00
12,103
+1.12(+1.63%)
Apr 01, 2011
69.44
69.72
67.62
68.88
12,312
+0.28(+0.41%)
Mar 31, 2011
70.98
71.96
66.92
68.60
25,483
-2.10(-2.97%)
Mar 30, 2011
70.70
71.12
67.06
70.70
14,277
+2.94(+4.34%)
Mar 29, 2011
66.50
68.39
66.22
67.76
11,414
+1.40(+2.11%)
Mar 28, 2011
66.64
67.95
65.94
66.36
8,310
+0.00(+0.00%)
Mar 25, 2011
67.76
68.33
66.08
66.36
11,743
-1.26(-1.86%)
Mar 24, 2011
66.50
68.04
65.24
67.62
16,592
+1.68(+2.55%)
Mar 23, 2011
64.82
66.50
63.28
65.94
13,042
+0.84(+1.29%)
Mar 22, 2011
66.08
67.33
64.12
65.10
8,845
-1.54(-2.31%)
Mar 21, 2011
66.64
67.90
62.44
66.64
16,100
+3.36(+5.31%)
Mar 18, 2011
64.40
66.08
62.58
63.28
15,039
-0.42(-0.66%)
Mar 17, 2011
66.08
66.77
63.70
63.70
13,237
-1.12(-1.73%)
Mar 16, 2011
64.82
68.87
62.72
64.82
30,135
+0.00(+0.00%)
Mar 15, 2011
63.00
66.36
61.46
64.82
31,502
-1.12(-1.70%)
Mar 14, 2011
63.98
66.63
60.90
65.94
41,240
+1.40(+2.17%)
Mar 11, 2011
65.80
66.92
63.70
64.54
22,129
-2.17(-3.25%)
Mar 10, 2011
66.36
67.38
63.98
66.71
34,839
-0.35(-0.52%)
Mar 09, 2011
67.48
69.02
66.92
67.06
11,291
-0.42(-0.62%)
Mar 08, 2011
67.20
69.16
66.50
67.48
15,063
+0.14(+0.21%)
Mar 07, 2011
68.74
69.86
66.92
67.34
16,976
-1.40(-2.04%)
Mar 04, 2011
69.02
69.44
67.76
68.74
15,257
-0.56(-0.81%)
Mar 03, 2011
67.90
69.86
67.48
69.30
24,355
+2.38(+3.56%)
Mar 02, 2011
67.20
69.86
66.78
66.92
20,818
-1.12(-1.65%)
Mar 01, 2011
70.00
70.14
67.90
68.04
14,109
-1.96(-2.80%)
Feb 28, 2011
71.96
71.96
68.60
70.00
20,111
-1.12(-1.57%)
Feb 25, 2011
70.00
71.96
70.00
71.12
24,485
+1.26(+1.80%)
Feb 24, 2011
70.14
71.40
66.92
69.86
36,280
+0.42(+0.60%)
Feb 23, 2011
71.26
71.82
68.32
69.44
49,543
-2.10(-2.94%)
Feb 22, 2011
75.32
75.74
70.14
71.54
65,375
-5.46(-7.09%)
Feb 18, 2011
77.84
80.22
75.88
77.00
55,741
-1.12(-1.43%)
Feb 17, 2011
80.50
81.20
77.01
78.12
55,595
-3.08(-3.79%)
Feb 16, 2011
84.14
84.14
80.50
81.20
54,731
-2.94(-3.49%)
Feb 15, 2011
85.40
86.24
83.30
84.14
18,193
-1.26(-1.48%)
Feb 14, 2011
84.70
86.52
84.14
85.40
29,085
+1.26(+1.50%)
Feb 11, 2011
85.96
86.80
82.46
84.14
49,239
-2.66(-3.06%)
Feb 10, 2011
86.94
87.64
83.72
86.80
38,952
+1.96(+2.31%)
Feb 09, 2011
79.10
86.10
77.84
84.84
64,686
+0.28(+0.33%)
Feb 08, 2011
84.56
86.52
84.42
84.56
63,477
+0.56(+0.67%)
Feb 07, 2011
84.70
85.96
82.46
84.00
27,196
+0.14(+0.17%)
Feb 04, 2011
82.60
84.56
81.21
83.86
19,125
+1.82(+2.22%)
Feb 03, 2011
81.90
82.46
80.50
82.04
17,050
+0.00(+0.00%)
Feb 02, 2011
82.88
84.00
81.90
82.04
20,279
-0.84(-1.01%)
Feb 01, 2011
81.34
85.12
80.93
82.88
22,552
+1.82(+2.25%)
Jan 31, 2011
82.18
82.32
80.50
81.06
11,893
-0.70(-0.86%)
Jan 28, 2011
84.28
84.70
80.22
81.76
27,422
-2.24(-2.67%)
Jan 27, 2011
83.44
84.98
83.02
84.00
27,927
+1.12(+1.35%)
Jan 26, 2011
83.30
84.00
79.94
82.88
22,830
+0.42(+0.51%)
Jan 25, 2011
77.56
85.12
75.46
82.46
68,316
+6.30(+8.27%)
Jan 24, 2011
78.40
79.66
76.02
76.16
33,390
-2.38(-3.03%)
Jan 21, 2011
80.50
80.92
77.00
78.54
32,764
-0.98(-1.23%)
Jan 20, 2011
79.52
80.78
76.72
79.52
32,916
-0.42(-0.53%)
Jan 19, 2011
84.98
85.40
79.24
79.94
41,560
-4.06(-4.83%)
Jan 18, 2011
78.40
85.96
78.12
84.00
77,615
+4.76(+6.01%)
Jan 14, 2011
82.60
83.30
77.84
79.24
54,861
-2.52(-3.08%)
Jan 13, 2011
84.14
84.14
80.50
81.76
47,997
-1.82(-2.18%)
Jan 12, 2011
86.24
86.66
82.60
83.58
48,407
-1.68(-1.97%)
Jan 11, 2011
87.36
89.60
84.14
85.26
28,732
-0.98(-1.14%)
Jan 10, 2011
86.80
88.20
82.60
86.24
42,134
-1.54(-1.75%)
Jan 07, 2011
87.64
91.84
86.24
87.78
93,195
-5.32(-5.71%)
Jan 06, 2011
89.32
100.80
87.78
93.10
167,305
+4.20(+4.72%)
Jan 05, 2011
86.80
89.88
86.80
88.90
38,035
+0.56(+0.63%)
Jan 04, 2011
91.28
91.56
86.10
88.34
39,257
-1.96(-2.17%)
Jan 03, 2011
91.28
91.70
89.74
90.30
20,429
+0.70(+0.78%)
Dec 31, 2010
87.50
90.86
87.22
89.60
21,831
+2.10(+2.40%)
Dec 30, 2010
90.30
90.44
87.50
87.50
17,467
-2.94(-3.25%)
Dec 29, 2010
87.78
90.44
87.50
90.44
14,524
+2.38(+2.70%)
Dec 28, 2010
89.46
89.46
87.50
88.06
17,919
-0.98(-1.10%)
Dec 27, 2010
89.04
89.18
87.64
89.04
8,059
-0.56(-0.62%)
Dec 23, 2010
90.86
91.28
89.18
89.60
16,284
-0.70(-0.78%)
Dec 22, 2010
90.02
91.56
88.20
90.30
27,979
-0.14(-0.15%)
Dec 21, 2010
86.80
93.24
86.66
90.44
70,571
+4.20(+4.87%)
Dec 20, 2010
84.00
86.80
83.72
86.24
20,555
+4.20(+5.12%)
Dec 17, 2010
82.60
84.56
80.50
82.04
25,423
-0.14(-0.17%)
Dec 16, 2010
84.00
84.14
81.90
82.18
13,468
-1.96(-2.33%)
Dec 15, 2010
83.58
84.84
82.46
84.14
14,298
+0.84(+1.01%)
Dec 14, 2010
83.58
84.28
82.60
83.30
15,603
-0.56(-0.67%)
Dec 13, 2010
84.42
85.12
82.18
83.86
18,743
+0.84(+1.01%)
Dec 10, 2010
84.42
84.42
81.76
83.02
23,993
-1.82(-2.15%)
Dec 09, 2010
84.84
85.82
83.72
84.84
19,740
-0.56(-0.66%)
Dec 08, 2010
86.94
87.50
83.44
85.40
20,553
-1.54(-1.77%)
Dec 07, 2010
87.92
89.18
86.66
86.94
25,141
-0.56(-0.64%)
Dec 06, 2010
86.66
89.32
85.54
87.50
23,811
+0.56(+0.64%)
Dec 03, 2010
85.54
89.88
85.40
86.94
36,241
+0.70(+0.81%)
Dec 02, 2010
84.84
86.38
83.30
86.24
26,802
+1.68(+1.99%)
Dec 01, 2010
84.70
86.94
83.30
84.56
34,264
+0.84(+1.00%)
Nov 30, 2010
81.06
85.54
79.66
83.72
50,064
+2.52(+3.10%)
Nov 29, 2010
77.84
81.20
77.42
81.20
17,928
+3.36(+4.32%)
Nov 26, 2010
79.66
80.36
77.84
77.84
5,628
-1.96(-2.46%)
Nov 24, 2010
77.84
79.80
79.80
79.80
25,006
+1.96(+2.52%)
Nov 23, 2010
77.00
79.10
76.02
77.84
20,905
-0.84(-1.07%)
Nov 22, 2010
71.54
78.68
71.54
78.68
30,940
+6.58(+9.12%)
Nov 19, 2010
70.70
72.66
70.70
72.10
16,358
+1.54(+2.18%)
Nov 18, 2010
71.82
72.80
70.42
70.56
17,415
-0.14(-0.20%)
Nov 17, 2010
71.12
72.80
70.00
70.70
16,377
+0.70(+1.00%)
Nov 16, 2010
71.96
72.94
69.44
70.00
18,219
-2.38(-3.29%)
Nov 15, 2010
69.58
75.88
68.88
72.38
30,141
+1.68(+2.38%)
Nov 12, 2010
70.70
70.98
68.60
70.70
38,683
-0.70(-0.98%)
Nov 11, 2010
71.68
72.66
70.70
71.40
23,586
-1.40(-1.92%)
Nov 10, 2010
73.22
73.50
71.96
72.80
22,501
-0.70(-0.95%)
Nov 09, 2010
74.90
75.60
72.94
73.50
19,793
-1.54(-2.05%)
Nov 08, 2010
77.28
77.28
72.24
75.04
49,558
-2.94(-3.77%)
Nov 05, 2010
75.60
79.10
74.90
77.98
59,832
-1.26(-1.59%)
Nov 04, 2010
73.50
79.80
73.50
79.24
84,550
+5.88(+8.02%)
Nov 03, 2010
79.94
79.94
71.40
73.36
135,139
-12.60(-14.66%)
Nov 02, 2010
85.40
85.96
84.14
85.96
52,561
+1.26(+1.49%)
Nov 01, 2010
83.86
86.66
82.46
84.70
40,992
+1.68(+2.02%)
Oct 29, 2010
83.30
85.95
81.62
83.02
16,938
-0.84(-1.00%)
Oct 28, 2010
85.82
88.76
80.22
83.86
52,619
-1.40(-1.64%)
Oct 27, 2010
78.40
85.82
78.40
85.26
45,051
+5.88(+7.41%)
Oct 25, 2010
78.68
81.48
77.70
79.38
13,967
+0.69(+0.87%)
Oct 22, 2010
77.98
79.52
76.79
78.69
12,975
+0.29(+0.37%)
Oct 21, 2010
81.20
81.34
74.48
78.40
24,103
-2.10(-2.61%)
Oct 20, 2010
79.38
81.48
77.00
80.50
23,283
+0.84(+1.05%)
Oct 19, 2010
83.02
83.16
77.84
79.66
32,832
-3.50(-4.21%)
Oct 18, 2010
84.00
84.00
82.88
83.16
16,872
+0.00(+0.00%)
Oct 15, 2010
85.54
85.54
81.90
83.16
33,598
-0.56(-0.67%)
Oct 14, 2010
78.82
86.24
78.82
83.72
72,870
+4.90(+6.22%)
Oct 13, 2010
77.00
79.94
74.90
78.82
45,169
+2.66(+3.49%)
Oct 12, 2010
73.50
76.72
72.24
76.16
29,554
+2.94(+4.02%)
Oct 11, 2010
73.50
74.48
72.10
73.22
12,201
+0.28(+0.38%)
Oct 08, 2010
73.08
73.50
71.40
72.94
13,844
+0.56(+0.77%)
Oct 07, 2010
73.08
74.90
70.98
72.38
17,527
-0.28(-0.39%)
Oct 06, 2010
74.34
78.12
72.10
72.66
39,625
-0.98(-1.33%)
Oct 05, 2010
72.10
74.20
70.84
73.64
40,122
+2.10(+2.94%)
Oct 04, 2010
71.26
72.10
67.48
71.54
34,419
+0.84(+1.19%)
Oct 01, 2010
72.66
72.80
69.30
70.70
22,247
-0.98(-1.37%)
Sep 30, 2010
73.50
74.20
69.30
71.68
33,126
-1.12(-1.54%)
Sep 29, 2010
72.38
74.34
70.84
72.80
27,104
+0.70(+0.97%)
Sep 28, 2010
74.62
75.32
66.50
72.10
67,062
-0.98(-1.34%)
Sep 27, 2010
70.56
76.16
68.18
73.08
109,634
+6.72(+10.13%)
Sep 24, 2010
61.46
68.60
61.46
66.36
76,173
+6.30(+10.49%)
Sep 23, 2010
59.50
61.60
53.34
60.06
32,193
+0.28(+0.47%)
Sep 22, 2010
63.28
63.84
56.84
59.78
39,412
-2.94(-4.69%)
Sep 21, 2010
56.00
63.00
55.30
62.72
76,073
+7.42(+13.42%)
Sep 20, 2010
52.64
55.58
52.64
55.30
30,972
+2.80(+5.33%)
Sep 17, 2010
52.64
54.04
52.36
52.50
24,029
+4.06(+8.38%)
Sep 15, 2010
46.62
48.44
46.48
48.44
9,742
+1.26(+2.67%)
Sep 14, 2010
48.16
48.16
46.90
47.18
11,279
-0.84(-1.75%)
Sep 13, 2010
47.32
48.30
47.04
48.02
7,047
+0.84(+1.78%)
Sep 10, 2010
47.60
47.88
46.76
47.18
6,544
+0.28(+0.60%)
Sep 09, 2010
48.02
48.72
46.76
46.90
7,544
-0.28(-0.59%)
Sep 08, 2010
47.74
47.88
47.04
47.18
6,717
-0.56(-1.17%)
Sep 07, 2010
48.30
48.30
47.04
47.74
12,672
-0.56(-1.16%)
Sep 03, 2010
45.92
48.30
45.92
48.30
12,998
+2.38(+5.18%)
Sep 02, 2010
45.50
46.62
44.80
45.92
7,299
+0.84(+1.86%)
Sep 01, 2010
44.52
45.78
43.68
45.08
11,046
+1.54(+3.54%)
Aug 31, 2010
44.24
45.91
42.98
43.54
13,375
-0.70(-1.58%)
Aug 30, 2010
46.34
46.65
44.10
44.24
10,578
-2.10(-4.53%)
Aug 27, 2010
45.92
46.90
44.38
46.34
14,829
+1.26(+2.80%)
Aug 26, 2010
47.04
47.60
43.68
45.08
21,268
-1.54(-3.30%)
Aug 25, 2010
47.32
48.30
46.20
46.62
13,073
-1.40(-2.92%)
Aug 24, 2010
48.58
49.70
47.60
48.02
22,659
-0.42(-0.87%)
Aug 23, 2010
49.28
50.12
48.44
48.44
11,044
-0.70(-1.42%)
Aug 20, 2010
48.86
49.56
47.32
49.14
13,704
+0.00(+0.00%)
Aug 19, 2010
49.42
50.40
48.86
49.14
10,759
+0.00(+0.00%)
Aug 18, 2010
47.88
49.84
47.88
49.14
13,757
+1.82(+3.85%)
Aug 17, 2010
45.92
48.30
45.92
47.32
10,502
+1.54(+3.36%)
Aug 16, 2010
46.48
47.04
45.08
45.78
11,112
-0.70(-1.51%)
Aug 13, 2010
48.72
50.54
45.64
46.48
28,696
-2.10(-4.32%)
Aug 12, 2010
48.86
49.42
48.58
48.58
10,986
-1.12(-2.25%)
Aug 11, 2010
50.40
50.40
48.30
49.70
19,597
-2.38(-4.57%)
Aug 10, 2010
49.70
52.36
48.30
52.08
15,134
+2.24(+4.49%)
Aug 09, 2010
52.08
52.64
49.42
49.84
21,231
-2.24(-4.30%)
Aug 06, 2010
53.20
54.04
50.97
52.08
24,344
-1.96(-3.63%)
Aug 05, 2010
52.08
54.60
51.80
54.04
43,855
+2.52(+4.89%)
Aug 04, 2010
48.86
51.80
48.30
51.52
39,362
+3.64(+7.60%)
Aug 03, 2010
47.74
48.44
47.46
47.88
27,575
+0.42(+0.88%)
Aug 02, 2010
48.72
49.00
47.12
47.46
17,356
-0.56(-1.17%)
Jul 30, 2010
47.04
49.00
46.76
48.02
17,605
+0.70(+1.48%)
Jul 29, 2010
49.00
49.00
45.08
47.32
14,298
-1.12(-2.31%)
Jul 28, 2010
48.30
48.44
46.76
48.44
8,635
+0.42(+0.87%)
Jul 27, 2010
47.88
49.56
47.46
48.02
13,384
+1.12(+2.39%)
Jul 26, 2010
48.02
48.02
45.50
46.90
12,170
-0.42(-0.89%)
Jul 23, 2010
48.02
48.86
44.80
47.32
15,213
-0.42(-0.88%)
Jul 22, 2010
49.28
49.98
46.48
47.74
13,098
-0.14(-0.29%)
Jul 21, 2010
48.16
49.56
47.32
47.88
22,168
+0.56(+1.18%)
Jul 20, 2010
44.52
48.16
43.96
47.32
22,411
+2.24(+4.97%)
Jul 19, 2010
43.82
46.06
43.82
45.08
11,298
+1.12(+2.55%)
Jul 16, 2010
44.24
44.24
42.84
43.96
3,804
-0.28(-0.63%)
Jul 15, 2010
44.24
44.24
42.14
44.24
7,273
+0.42(+0.96%)
Jul 14, 2010
43.54
44.52
43.54
43.82
9,892
+0.28(+0.64%)
Jul 13, 2010
42.70
44.10
42.56
43.54
11,044
+1.40(+3.32%)
Jul 12, 2010
42.42
42.70
42.14
42.14
2,180
-0.14(-0.33%)
Jul 09, 2010
42.84
43.12
42.14
42.28
7,099
-0.28(-0.65%)
Jul 08, 2010
42.63
42.84
41.72
42.56
5,164
+0.42(+1.00%)
Jul 07, 2010
41.02
42.28
40.60
42.14
8,398
+1.54(+3.79%)
Jul 06, 2010
42.00
42.70
40.04
40.60
10,612
-0.56(-1.36%)
Jul 02, 2010
41.44
42.28
40.74
41.16
9,871
+0.28(+0.68%)
Jul 01, 2010
41.30
41.58
39.48
40.88
15,054
-0.14(-0.34%)
Jun 30, 2010
43.95
44.52
40.60
41.02
10,736
-1.82(-4.25%)
Jun 29, 2010
41.16
44.66
39.48
42.84
19,340
+1.54(+3.73%)
Jun 25, 2010
39.34
41.86
38.64
41.30
9,568
+2.80(+7.27%)
Jun 24, 2010
38.92
40.18
38.23
38.50
9,864
-0.56(-1.43%)
Jun 23, 2010
40.88
40.88
38.92
39.06
13,010
-1.12(-2.79%)
Jun 22, 2010
42.14
42.42
40.04
40.18
10,404
-2.24(-5.28%)
Jun 21, 2010
44.80
44.94
42.14
42.42
7,595
-1.54(-3.50%)
Jun 18, 2010
43.82
44.10
42.28
43.96
11,960
+0.56(+1.29%)
Jun 17, 2010
42.56
43.68
42.00
43.40
7,129
+0.28(+0.65%)
Jun 16, 2010
43.82
43.82
42.56
43.12
10,497
-0.84(-1.91%)
Jun 15, 2010
41.58
44.10
41.30
43.96
18,170
+3.36(+8.28%)
Jun 14, 2010
39.76
42.00
38.08
40.60
16,273
+0.98(+2.47%)
Jun 11, 2010
38.78
40.32
37.66
39.62
14,478
+0.70(+1.80%)
Jun 10, 2010
39.20
40.60
38.22
38.92
10,179
+0.70(+1.83%)
Jun 09, 2010
37.80
41.16
37.80
38.22
13,982
+0.42(+1.11%)
Jun 08, 2010
40.74
41.16
37.52
37.80
29,902
-2.94(-7.22%)
Jun 07, 2010
42.84
45.50
40.60
40.74
22,378
-2.24(-5.21%)
Jun 04, 2010
43.96
44.66
42.28
42.98
18,023
-1.68(-3.76%)
Jun 03, 2010
44.52
48.30
42.14
44.66
36,476
+0.00(+0.00%)
Jun 02, 2010
42.28
44.66
40.74
44.66
22,696
+4.06(+10.00%)
Jun 01, 2010
40.60
44.80
40.04
40.60
46,270
-0.14(-0.34%)
May 28, 2010
40.46
40.88
38.92
40.74
17,108
+0.28(+0.69%)
May 27, 2010
36.82
40.46
36.82
40.46
16,253
+4.34(+12.02%)
May 26, 2010
37.66
39.90
36.12
36.12
15,302
-0.42(-1.15%)
May 25, 2010
37.52
37.52
34.86
36.54
20,672
-1.82(-4.74%)
May 24, 2010
36.82
39.20
36.82
38.36
11,345
+1.68(+4.58%)
May 21, 2010
35.00
38.50
32.76
36.68
38,970
+0.56(+1.55%)
May 20, 2010
37.52
39.62
35.70
36.12
36,352
-3.78(-9.47%)
May 19, 2010
41.02
41.86
37.38
39.90
24,035
-1.12(-2.73%)
May 18, 2010
43.40
43.40
40.04
41.02
28,972
-2.10(-4.87%)
May 17, 2010
42.98
43.40
42.28
43.12
11,655
-0.42(-0.96%)
May 14, 2010
44.66
45.15
41.02
43.54
27,710
-2.10(-4.60%)
May 13, 2010
44.94
45.92
43.40
45.64
18,957
+0.14(+0.31%)
May 12, 2010
45.08
46.90
44.94
45.50
14,710
+0.14(+0.31%)
May 11, 2010
46.20
46.62
43.40
45.36
23,135
-0.70(-1.52%)
May 10, 2010
46.49
48.30
44.10
46.06
21,266
+1.26(+2.81%)
May 07, 2010
49.84
49.84
38.50
44.80
47,313
-1.68(-3.61%)
May 06, 2010
49.14
51.66
41.86
46.48
56,283
-3.22(-6.48%)
May 05, 2010
49.84
51.38
48.30
49.70
23,550
-0.84(-1.66%)
May 04, 2010
53.06
53.06
49.84
50.54
26,071
-2.94(-5.50%)
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
.