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
Power Integratn
(NQ:
POWI
)
74.57
-1.02 (-1.35%)
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 (%)
Jan 31, 2006
12.09
12.15
11.55
11.80
1,277,006
-0.37(-3.00%)
Jan 30, 2006
11.86
12.33
11.78
12.17
845,411
+0.33(+2.75%)
Jan 27, 2006
11.80
11.97
11.67
11.84
668,608
+0.04(+0.38%)
Jan 26, 2006
11.57
11.93
11.45
11.80
918,758
+0.23(+1.96%)
Jan 25, 2006
11.80
11.81
11.40
11.57
794,224
-0.26(-2.18%)
Jan 24, 2006
11.56
11.87
11.35
11.83
643,664
+0.27(+2.31%)
Jan 23, 2006
11.77
11.77
11.45
11.56
562,252
-0.16(-1.41%)
Jan 20, 2006
12.27
12.27
11.72
11.73
493,176
-0.50(-4.08%)
Jan 19, 2006
11.91
12.33
11.86
12.23
459,986
+0.41(+3.43%)
Jan 18, 2006
11.81
11.90
11.69
11.82
894,825
-0.14(-1.16%)
Jan 17, 2006
11.98
12.08
11.81
11.96
456,556
-0.07(-0.56%)
Jan 13, 2006
11.86
12.19
11.82
12.02
700,007
+0.09(+0.78%)
Jan 12, 2006
11.55
12.11
11.53
11.93
1,456,712
-0.61(-4.87%)
Jan 11, 2006
12.36
12.60
12.31
12.54
661,672
+0.14(+1.15%)
Jan 10, 2006
12.29
12.41
12.14
12.40
1,065,287
+0.01(+0.11%)
Jan 09, 2006
12.02
12.60
11.95
12.39
1,006,832
+0.37(+3.08%)
Jan 06, 2006
11.58
12.02
11.50
12.02
606,973
+0.52(+4.54%)
Jan 05, 2006
11.50
11.57
11.41
11.49
474,353
-0.01(-0.08%)
Jan 04, 2006
11.19
11.56
11.07
11.50
1,770,657
+0.23(+2.01%)
Jan 03, 2006
10.65
11.36
10.65
11.28
1,393,310
+0.67(+6.30%)
Dec 30, 2005
10.51
10.72
10.45
10.61
699,664
+0.06(+0.55%)
Dec 29, 2005
10.48
10.62
10.47
10.55
698,813
+0.07(+0.64%)
Dec 28, 2005
10.31
10.54
10.30
10.48
489,536
+0.16(+1.60%)
Dec 27, 2005
10.46
10.47
10.18
10.32
658,326
-0.08(-0.73%)
Dec 23, 2005
10.29
10.61
10.17
10.39
489,848
+0.06(+0.60%)
Dec 22, 2005
10.28
10.39
10.15
10.33
419,515
+0.02(+0.22%)
Dec 21, 2005
10.24
10.43
10.20
10.31
502,659
+0.07(+0.65%)
Dec 20, 2005
10.08
10.35
10.02
10.24
577,796
+0.09(+0.92%)
Dec 19, 2005
10.18
10.28
9.962
10.15
940,171
-0.08(-0.74%)
Dec 16, 2005
10.41
10.55
10.14
10.22
1,224,830
-0.16(-1.50%)
Dec 15, 2005
10.63
10.87
10.31
10.38
859,004
-0.26(-2.43%)
Dec 14, 2005
10.63
10.76
10.51
10.64
688,596
+0.01(+0.13%)
Dec 13, 2005
10.71
10.80
10.63
10.63
532,034
-0.09(-0.87%)
Dec 12, 2005
10.70
10.80
10.68
10.72
560,903
+0.02(+0.21%)
Dec 09, 2005
10.60
10.74
10.51
10.70
301,415
+0.10(+0.97%)
Dec 08, 2005
10.63
10.81
10.50
10.59
559,442
-0.08(-0.79%)
Dec 07, 2005
10.69
10.90
10.67
10.68
542,278
-0.02(-0.21%)
Dec 06, 2005
10.77
10.87
10.67
10.70
587,712
+0.02(+0.17%)
Dec 05, 2005
10.69
10.74
10.45
10.68
1,115,031
-0.01(-0.08%)
Dec 02, 2005
10.71
11.06
10.68
10.69
1,108,519
-0.03(-0.25%)
Dec 01, 2005
9.770
10.73
9.770
10.72
1,803,802
+1.00(+10.32%)
Nov 30, 2005
9.503
9.797
9.432
9.717
854,567
+0.28(+2.93%)
Nov 29, 2005
9.450
9.534
9.334
9.441
336,801
+0.04(+0.38%)
Nov 28, 2005
9.637
9.646
9.369
9.405
346,237
-0.23(-2.36%)
Nov 25, 2005
9.472
9.686
9.472
9.632
164,038
+0.02(+0.23%)
Nov 23, 2005
9.583
9.726
9.548
9.610
1,627,441
+0.00(+0.05%)
Nov 22, 2005
9.592
9.668
9.516
9.605
490,844
+0.00(+0.00%)
Nov 21, 2005
9.427
9.630
9.360
9.605
751,380
+0.16(+1.70%)
Nov 18, 2005
9.396
9.744
9.338
9.445
1,645,905
+0.09(+0.95%)
Nov 17, 2005
9.289
9.458
9.289
9.356
705,345
+0.10(+1.06%)
Nov 16, 2005
9.316
9.530
9.160
9.258
450,397
-0.06(-0.67%)
Nov 15, 2005
9.338
9.476
9.294
9.320
691,356
-0.02(-0.19%)
Nov 14, 2005
9.659
9.695
9.182
9.338
1,401,671
+0.13(+1.45%)
Nov 11, 2005
9.347
9.405
9.057
9.205
796,507
-0.16(-1.67%)
Nov 10, 2005
9.378
9.436
9.080
9.360
438,988
+0.00(+0.05%)
Nov 09, 2005
9.378
9.472
9.249
9.356
427,256
+0.04(+0.48%)
Nov 08, 2005
9.334
9.383
9.120
9.311
453,722
-0.07(-0.76%)
Nov 07, 2005
9.387
9.392
9.227
9.383
518,977
+0.03(+0.29%)
Nov 04, 2005
9.401
9.423
9.236
9.356
898,340
-0.05(-0.52%)
Nov 03, 2005
9.356
9.503
9.294
9.405
870,884
+0.05(+0.52%)
Nov 02, 2005
9.169
9.427
9.169
9.356
446,380
+0.13(+1.45%)
Nov 01, 2005
9.347
9.432
9.133
9.222
426,372
-0.18(-1.94%)
Oct 31, 2005
9.071
9.467
9.066
9.405
700,584
+0.36(+3.94%)
Oct 28, 2005
9.022
9.062
8.804
9.049
523,668
+0.02(+0.25%)
Oct 27, 2005
9.240
9.240
9.022
9.026
316,326
-0.25(-2.74%)
Oct 26, 2005
9.530
9.548
9.258
9.280
305,884
-0.23(-2.39%)
Oct 25, 2005
9.681
9.681
9.321
9.507
922,125
-0.21(-2.15%)
Oct 24, 2005
9.285
9.717
9.285
9.717
795,856
+0.46(+5.01%)
Oct 21, 2005
9.133
9.534
9.133
9.254
939,056
+0.08(+0.87%)
Oct 20, 2005
9.120
9.245
8.768
9.173
1,374,092
-0.04(-0.39%)
Oct 19, 2005
8.772
9.271
8.483
9.209
1,686,576
+0.37(+4.18%)
Oct 18, 2005
8.817
8.910
8.665
8.839
505,674
+0.02(+0.20%)
Oct 17, 2005
8.777
8.879
8.652
8.821
665,935
+0.09(+1.02%)
Oct 14, 2005
8.826
8.826
8.643
8.732
459,396
+0.03(+0.36%)
Oct 13, 2005
8.545
8.786
8.532
8.701
735,145
+0.13(+1.56%)
Oct 12, 2005
8.487
8.697
8.371
8.567
1,015,941
+0.04(+0.52%)
Oct 11, 2005
9.280
9.352
8.501
8.523
1,615,794
-0.74(-7.98%)
Oct 10, 2005
9.285
9.392
9.084
9.262
619,574
+0.04(+0.39%)
Oct 07, 2005
9.316
9.490
9.218
9.227
726,908
-0.07(-0.72%)
Oct 06, 2005
9.267
9.525
9.173
9.294
535,511
+0.03(+0.29%)
Oct 05, 2005
9.311
9.490
9.254
9.267
398,079
-0.08(-0.91%)
Oct 04, 2005
9.556
9.588
9.343
9.352
347,981
-0.19(-2.01%)
Oct 03, 2005
9.708
9.708
9.530
9.543
581,454
-0.14(-1.47%)
Sep 30, 2005
9.579
9.699
9.579
9.686
566,234
+0.11(+1.12%)
Sep 29, 2005
9.378
9.650
9.334
9.579
565,264
+0.19(+1.99%)
Sep 28, 2005
9.423
9.534
9.356
9.392
403,199
-0.03(-0.33%)
Sep 27, 2005
9.534
9.556
9.311
9.423
575,726
-0.14(-1.44%)
Sep 26, 2005
9.735
9.819
9.499
9.561
636,565
-0.11(-1.15%)
Sep 23, 2005
9.672
9.735
9.605
9.672
492,370
+0.00(+0.05%)
Sep 22, 2005
9.668
9.744
9.512
9.668
472,448
+0.02(+0.23%)
Sep 21, 2005
10.11
10.11
9.539
9.646
688,111
-0.47(-4.67%)
Sep 20, 2005
10.24
10.38
10.07
10.12
457,932
-0.09(-0.87%)
Sep 19, 2005
10.38
10.47
10.16
10.21
283,942
-0.13(-1.29%)
Sep 16, 2005
10.16
10.40
10.00
10.34
910,579
+0.22(+2.20%)
Sep 15, 2005
10.21
10.25
10.10
10.12
440,016
-0.07(-0.66%)
Sep 14, 2005
10.28
10.42
10.12
10.18
427,137
-0.09(-0.87%)
Sep 13, 2005
10.21
10.38
10.18
10.27
481,722
-0.01(-0.09%)
Sep 12, 2005
9.931
10.35
9.913
10.28
971,247
+0.31(+3.13%)
Sep 09, 2005
9.570
10.00
9.570
9.971
795,757
+0.40(+4.14%)
Sep 08, 2005
9.525
9.637
9.467
9.574
792,505
+0.01(+0.14%)
Sep 07, 2005
9.681
9.721
9.476
9.561
703,237
-0.14(-1.47%)
Sep 06, 2005
9.516
9.779
9.516
9.704
404,900
+0.24(+2.49%)
Sep 02, 2005
9.539
9.623
9.450
9.467
476,915
-0.13(-1.35%)
Sep 01, 2005
9.859
9.917
9.525
9.597
612,059
-0.26(-2.67%)
Aug 31, 2005
9.735
9.900
9.681
9.859
552,269
+0.13(+1.37%)
Aug 30, 2005
9.695
9.779
9.579
9.726
456,628
+0.01(+0.09%)
Aug 29, 2005
9.463
9.717
9.356
9.717
320,907
+0.19(+2.01%)
Aug 26, 2005
9.619
9.619
9.401
9.525
387,117
-0.08(-0.88%)
Aug 25, 2005
9.726
9.851
9.565
9.610
445,538
-0.11(-1.10%)
Aug 24, 2005
9.681
9.900
9.668
9.717
852,973
+0.03(+0.28%)
Aug 23, 2005
9.668
9.761
9.556
9.690
427,191
+0.02(+0.18%)
Aug 22, 2005
9.579
9.735
9.490
9.672
607,572
+0.07(+0.70%)
Aug 19, 2005
9.476
9.687
9.467
9.605
450,281
+0.11(+1.13%)
Aug 18, 2005
9.579
9.588
9.445
9.499
369,753
-0.09(-0.93%)
Aug 17, 2005
9.574
9.753
9.574
9.588
402,126
+0.00(+0.05%)
Aug 16, 2005
9.931
9.935
9.579
9.583
557,460
-0.38(-3.84%)
Aug 15, 2005
9.458
10.00
9.458
9.966
1,533,821
+0.48(+5.07%)
Aug 12, 2005
9.686
9.748
9.356
9.485
915,246
-0.24(-2.47%)
Aug 11, 2005
9.712
9.980
9.686
9.726
603,366
-0.01(-0.09%)
Aug 10, 2005
9.859
9.886
9.677
9.735
703,147
-0.07(-0.73%)
Aug 09, 2005
9.913
9.922
9.753
9.806
404,781
-0.02(-0.18%)
Aug 08, 2005
10.02
10.10
9.802
9.824
457,452
-0.20(-2.00%)
Aug 05, 2005
10.01
10.10
9.900
10.02
514,731
-0.00(-0.04%)
Aug 04, 2005
10.22
10.22
9.975
10.03
331,625
-0.24(-2.34%)
Aug 03, 2005
10.26
10.29
10.12
10.27
378,931
-0.07(-0.65%)
Aug 02, 2005
10.22
10.51
10.22
10.34
539,537
+0.10(+1.00%)
Aug 01, 2005
10.39
10.39
10.09
10.23
440,153
-0.09(-0.91%)
Jul 29, 2005
10.31
10.43
10.24
10.33
479,152
-0.01(-0.09%)
Jul 28, 2005
10.39
10.41
10.26
10.34
742,525
+0.04(+0.39%)
Jul 27, 2005
10.25
10.43
10.01
10.30
728,883
+0.07(+0.70%)
Jul 26, 2005
10.05
10.26
9.993
10.22
545,777
+0.23(+2.27%)
Jul 25, 2005
9.949
10.10
9.886
9.998
670,893
+0.04(+0.45%)
Jul 22, 2005
9.646
10.02
9.605
9.953
2,044,705
-0.48(-4.61%)
Jul 21, 2005
10.40
10.74
10.07
10.43
1,716,451
+0.06(+0.56%)
Jul 20, 2005
10.34
10.47
10.18
10.38
713,124
-0.00(-0.04%)
Jul 19, 2005
10.31
10.43
10.30
10.38
764,134
+0.09(+0.91%)
Jul 18, 2005
10.34
10.43
10.19
10.29
371,205
-0.06(-0.56%)
Jul 15, 2005
10.30
10.39
10.16
10.35
390,982
-0.04(-0.34%)
Jul 14, 2005
10.46
10.58
10.30
10.38
599,905
+0.01(+0.13%)
Jul 13, 2005
10.37
10.49
10.17
10.37
457,879
+0.01(+0.09%)
Jul 12, 2005
10.22
10.49
10.18
10.36
603,074
+0.12(+1.22%)
Jul 11, 2005
9.904
10.33
9.904
10.23
1,212,698
+0.29(+2.91%)
Jul 08, 2005
9.659
10.05
9.655
9.944
870,119
+0.30(+3.09%)
Jul 07, 2005
9.552
9.704
9.392
9.646
703,650
-0.03(-0.32%)
Jul 06, 2005
9.646
9.855
9.579
9.677
735,455
+0.03(+0.32%)
Jul 05, 2005
9.623
9.721
9.503
9.646
1,364,236
+0.01(+0.14%)
Jul 01, 2005
9.632
9.721
9.556
9.632
317,828
+0.02(+0.23%)
Jun 30, 2005
9.739
9.793
9.579
9.610
457,443
-0.07(-0.69%)
Jun 29, 2005
9.735
9.761
9.592
9.677
376,996
-0.06(-0.59%)
Jun 28, 2005
9.655
9.757
9.632
9.735
488,494
+0.11(+1.16%)
Jun 27, 2005
9.793
9.819
9.605
9.623
613,242
-0.17(-1.77%)
Jun 24, 2005
9.837
9.859
9.641
9.797
925,607
-0.03(-0.27%)
Jun 23, 2005
10.04
10.18
9.806
9.824
871,174
-0.24(-2.35%)
Jun 22, 2005
10.11
10.15
9.913
10.06
1,148,098
+0.38(+3.96%)
Jun 21, 2005
9.530
9.770
9.530
9.677
1,153,949
+0.12(+1.31%)
Jun 20, 2005
9.646
9.659
9.534
9.552
1,006,478
-0.16(-1.70%)
Jun 17, 2005
10.02
10.02
9.619
9.717
2,150,500
-0.21(-2.11%)
Jun 16, 2005
10.09
10.12
9.886
9.926
849,431
-0.08(-0.76%)
Jun 15, 2005
10.23
10.26
9.744
10.00
2,360,619
-0.20(-1.97%)
Jun 14, 2005
10.17
10.25
10.12
10.20
981,873
+0.01(+0.09%)
Jun 13, 2005
10.10
10.65
10.10
10.19
2,628,833
-0.56(-5.18%)
Jun 10, 2005
11.02
11.03
10.63
10.75
733,767
-0.23(-2.07%)
Jun 09, 2005
10.69
11.00
10.57
10.98
1,094,073
+0.26(+2.41%)
Jun 08, 2005
10.65
10.88
10.61
10.72
558,558
+0.08(+0.71%)
Jun 07, 2005
10.81
10.86
10.61
10.64
1,040,233
-0.14(-1.26%)
Jun 06, 2005
10.68
10.80
10.55
10.78
899,132
+0.11(+1.07%)
Jun 03, 2005
10.87
10.91
10.63
10.67
570,402
-0.25(-2.29%)
Jun 02, 2005
10.76
11.03
10.76
10.92
1,156,818
+0.14(+1.32%)
Jun 01, 2005
10.54
11.00
10.54
10.77
875,131
+0.16(+1.51%)
May 31, 2005
10.52
10.79
10.50
10.61
1,149,657
+0.03(+0.29%)
May 27, 2005
10.84
10.84
10.50
10.58
1,818,448
-0.23(-2.14%)
May 26, 2005
10.59
10.89
10.59
10.81
419,331
+0.24(+2.23%)
May 25, 2005
10.72
10.74
10.54
10.58
431,875
-0.21(-1.98%)
May 24, 2005
10.63
10.80
10.57
10.79
424,668
+0.09(+0.88%)
May 23, 2005
10.71
10.81
10.60
10.70
561,211
-0.06(-0.54%)
May 20, 2005
10.70
10.78
10.57
10.75
675,694
-0.00(-0.04%)
May 19, 2005
10.70
10.98
10.64
10.76
973,155
-0.12(-1.06%)
May 18, 2005
10.76
10.97
10.64
10.88
615,006
+0.14(+1.33%)
May 17, 2005
10.62
10.81
10.58
10.73
1,169,831
+0.03(+0.25%)
May 16, 2005
10.57
10.82
10.57
10.71
824,380
+0.14(+1.35%)
May 13, 2005
10.33
10.76
10.33
10.56
1,494,396
+0.16(+1.59%)
May 12, 2005
10.04
10.40
10.04
10.40
1,598,480
+0.33(+3.32%)
May 11, 2005
10.18
10.21
9.873
10.06
897,747
-0.07(-0.66%)
May 10, 2005
9.966
10.35
9.957
10.13
1,112,277
+0.09(+0.89%)
May 09, 2005
10.02
10.12
9.957
10.04
325,302
-0.02(-0.18%)
May 06, 2005
9.935
10.11
9.913
10.06
507,752
+0.12(+1.26%)
May 05, 2005
9.975
10.14
9.904
9.935
1,052,397
-0.08(-0.76%)
May 04, 2005
9.605
10.13
9.605
10.01
930,776
+0.40(+4.12%)
May 03, 2005
9.708
9.904
9.579
9.614
604,885
-0.18(-1.82%)
May 02, 2005
9.668
9.864
9.668
9.793
648,504
+0.10(+1.06%)
Apr 29, 2005
9.806
10.03
9.401
9.690
1,578,636
-0.12(-1.23%)
Apr 28, 2005
9.802
10.07
9.802
9.810
1,134,480
-0.06(-0.59%)
Apr 27, 2005
9.779
10.06
9.739
9.868
907,718
+0.05(+0.50%)
Apr 26, 2005
9.806
10.10
9.757
9.819
1,048,482
-0.00(-0.05%)
Apr 25, 2005
9.810
9.886
9.721
9.824
1,402,959
+0.06(+0.64%)
Apr 22, 2005
9.628
9.935
9.628
9.761
2,394,179
-0.12(-1.22%)
Apr 21, 2005
9.129
10.76
9.129
9.882
6,966,186
+1.10(+12.53%)
Apr 20, 2005
9.334
9.374
8.603
8.781
1,418,040
-0.49(-5.29%)
Apr 19, 2005
8.844
9.356
8.830
9.271
1,285,170
+0.40(+4.52%)
Apr 18, 2005
8.679
8.870
8.621
8.870
1,633,371
+0.11(+1.22%)
Apr 15, 2005
8.839
8.870
8.648
8.763
1,987,364
-0.09(-1.06%)
Apr 14, 2005
9.000
9.147
8.839
8.857
1,018,127
-0.15(-1.68%)
Apr 13, 2005
9.262
9.298
9.008
9.008
971,532
-0.27(-2.93%)
Apr 12, 2005
9.334
9.378
9.133
9.280
873,217
-0.09(-0.95%)
Apr 11, 2005
9.490
9.543
9.352
9.369
375,508
-0.12(-1.31%)
Apr 08, 2005
9.539
9.655
9.485
9.494
376,004
-0.08(-0.79%)
Apr 07, 2005
9.503
9.623
9.485
9.570
458,534
+0.05(+0.56%)
Apr 06, 2005
9.490
9.668
9.485
9.516
764,877
+0.11(+1.18%)
Apr 05, 2005
9.507
9.601
9.378
9.405
514,515
-0.05(-0.52%)
Apr 04, 2005
9.436
9.503
9.316
9.454
556,632
+0.05(+0.52%)
Apr 01, 2005
9.409
9.548
9.298
9.405
873,362
+0.10(+1.05%)
Mar 31, 2005
9.294
9.396
9.169
9.307
831,569
+0.05(+0.58%)
Mar 30, 2005
9.124
9.369
9.124
9.254
588,875
+0.17(+1.91%)
Mar 29, 2005
9.151
9.254
9.066
9.080
592,538
-0.08(-0.83%)
Mar 28, 2005
9.213
9.298
9.093
9.156
675,963
-0.01(-0.15%)
Mar 24, 2005
9.178
9.329
9.160
9.169
289,407
-0.03(-0.29%)
Mar 23, 2005
9.133
9.445
9.133
9.196
565,053
+0.03(+0.29%)
Mar 22, 2005
9.311
9.476
9.156
9.169
438,403
-0.15(-1.63%)
Mar 21, 2005
9.093
9.387
9.044
9.320
1,038,171
+0.25(+2.70%)
Mar 18, 2005
9.374
9.387
9.066
9.075
1,066,082
-0.28(-3.00%)
Mar 17, 2005
9.401
9.441
9.311
9.356
558,345
-0.04(-0.38%)
Mar 16, 2005
9.427
9.677
9.316
9.392
1,077,179
-0.11(-1.17%)
Mar 15, 2005
9.579
9.708
9.458
9.503
1,446,499
-0.06(-0.61%)
Mar 14, 2005
9.311
9.561
9.311
9.561
1,325,480
+0.27(+2.93%)
Mar 11, 2005
9.601
9.632
9.236
9.289
987,601
-0.29(-3.07%)
Mar 10, 2005
9.476
9.712
9.392
9.583
821,174
+0.18(+1.94%)
Mar 09, 2005
9.365
9.579
9.320
9.401
788,442
+0.00(+0.00%)
Mar 08, 2005
9.552
9.748
9.401
9.401
606,077
-0.22(-2.31%)
Mar 07, 2005
9.387
9.788
9.387
9.623
443,657
+0.17(+1.84%)
Mar 04, 2005
9.552
9.646
9.334
9.450
835,483
-0.03(-0.33%)
Mar 03, 2005
9.592
9.650
9.316
9.481
752,554
-0.11(-1.12%)
Mar 02, 2005
9.601
9.940
9.534
9.588
1,119,076
-0.20(-2.00%)
Mar 01, 2005
9.432
9.846
9.432
9.784
1,455,396
+0.32(+3.39%)
Feb 28, 2005
9.543
9.784
9.347
9.463
1,354,360
-0.01(-0.14%)
Feb 25, 2005
9.075
9.561
9.057
9.476
1,629,012
+0.42(+4.62%)
Feb 24, 2005
8.857
9.084
8.857
9.057
1,262,282
+0.16(+1.75%)
Feb 23, 2005
9.022
9.138
8.888
8.902
1,402,306
-0.07(-0.75%)
Feb 22, 2005
9.008
9.254
8.857
8.968
1,602,237
+0.07(+0.75%)
Feb 18, 2005
9.089
9.089
8.866
8.902
1,179,746
-0.16(-1.77%)
Feb 17, 2005
9.525
9.530
9.026
9.062
1,102,479
-0.38(-4.06%)
Feb 16, 2005
9.499
9.614
9.294
9.445
977,056
+0.00(+0.05%)
Feb 15, 2005
9.303
9.802
9.303
9.441
1,675,737
+0.06(+0.67%)
Feb 14, 2005
9.164
9.378
9.053
9.378
960,494
+0.15(+1.59%)
Feb 11, 2005
8.964
9.383
8.902
9.231
938,317
+0.19(+2.07%)
Feb 10, 2005
9.000
9.080
8.830
9.044
1,866,216
+0.44(+5.13%)
Feb 09, 2005
8.723
8.844
8.532
8.603
1,133,701
-0.20(-2.33%)
Feb 08, 2005
8.608
8.897
8.541
8.808
761,182
+0.25(+2.86%)
Feb 07, 2005
8.710
8.786
8.487
8.563
881,279
-0.23(-2.58%)
Feb 04, 2005
8.331
8.790
8.291
8.790
1,466,734
+0.46(+5.56%)
Feb 03, 2005
8.309
8.349
8.122
8.327
1,384,199
-0.04(-0.48%)
Feb 02, 2005
8.305
8.465
8.224
8.367
1,239,617
+0.06(+0.75%)
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
.