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
Ipg Photonics Corp
(NQ:
IPGP
)
86.84
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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 30, 2009
11.09
11.41
11.06
11.06
372,429
+0.09(+0.81%)
Apr 29, 2009
10.64
10.97
10.54
10.97
310,469
+0.84(+8.31%)
Apr 28, 2009
9.918
10.26
9.908
10.13
213,854
+0.15(+1.49%)
Apr 27, 2009
9.809
10.23
9.730
9.978
244,516
+0.03(+0.30%)
Apr 24, 2009
9.671
10.05
9.671
9.948
322,353
+0.40(+4.15%)
Apr 23, 2009
9.681
9.730
9.443
9.552
174,855
+0.01(+0.10%)
Apr 22, 2009
9.433
9.691
9.423
9.542
208,400
-0.01(-0.10%)
Apr 21, 2009
9.414
9.602
9.404
9.552
149,200
+0.12(+1.26%)
Apr 20, 2009
9.651
9.968
9.404
9.433
257,280
-0.40(-4.03%)
Apr 17, 2009
9.998
10.01
9.701
9.829
185,905
-0.07(-0.70%)
Apr 16, 2009
9.641
10.01
9.552
9.899
208,951
+0.36(+3.73%)
Apr 15, 2009
9.443
9.661
9.423
9.542
153,232
+0.12(+1.26%)
Apr 14, 2009
9.513
9.681
9.285
9.423
197,868
-0.15(-1.55%)
Apr 13, 2009
9.790
9.819
9.394
9.572
203,957
-0.25(-2.52%)
Apr 09, 2009
9.275
9.829
9.077
9.819
260,142
+0.96(+10.84%)
Apr 08, 2009
8.839
8.909
8.701
8.859
144,651
+0.12(+1.36%)
Apr 07, 2009
9.324
9.394
8.671
8.740
245,999
-0.33(-3.60%)
Apr 06, 2009
9.315
9.394
8.958
9.067
174,482
-0.26(-2.76%)
Apr 03, 2009
9.285
9.374
9.107
9.324
163,380
+0.12(+1.29%)
Apr 02, 2009
8.988
9.315
8.869
9.206
276,498
+0.54(+6.29%)
Apr 01, 2009
8.869
8.869
8.275
8.661
304,691
+0.33(+3.92%)
Mar 31, 2009
8.255
8.542
7.909
8.335
489,168
+0.15(+1.81%)
Mar 30, 2009
8.770
8.770
8.127
8.186
289,927
-0.75(-8.42%)
Mar 26, 2009
8.443
8.958
8.443
8.938
206,759
+0.56(+6.74%)
Mar 25, 2009
8.364
8.513
8.038
8.374
262,953
+0.09(+1.08%)
Mar 24, 2009
8.364
8.592
8.226
8.285
241,522
-0.21(-2.45%)
Mar 23, 2009
8.216
8.503
7.830
8.493
240,746
+0.66(+8.47%)
Mar 20, 2009
8.166
8.285
7.820
7.830
149,258
-0.34(-4.12%)
Mar 19, 2009
8.186
8.354
8.048
8.166
128,421
+0.05(+0.61%)
Mar 18, 2009
7.919
8.127
7.760
8.117
163,442
+0.20(+2.50%)
Mar 17, 2009
7.731
7.939
7.731
7.919
184,533
+0.09(+1.14%)
Mar 16, 2009
7.949
8.077
7.810
7.830
162,097
-0.03(-0.38%)
Mar 13, 2009
7.859
7.919
7.751
7.859
136,432
+0.01(+0.13%)
Mar 12, 2009
7.523
7.856
7.414
7.850
273,266
+0.46(+6.16%)
Mar 11, 2009
7.305
7.572
7.226
7.394
281,080
+0.24(+3.32%)
Mar 10, 2009
6.919
7.206
6.721
7.157
183,701
+0.40(+5.86%)
Mar 09, 2009
7.196
7.345
6.721
6.761
231,400
-0.52(-7.20%)
Mar 06, 2009
7.226
7.325
7.107
7.285
290,236
+0.16(+2.22%)
Mar 05, 2009
7.701
7.760
7.068
7.127
271,011
-0.64(-8.28%)
Mar 04, 2009
7.513
7.869
7.464
7.770
212,848
+0.18(+2.35%)
Mar 02, 2009
8.245
8.315
7.562
7.592
237,218
-0.75(-9.02%)
Feb 27, 2009
8.166
8.443
8.117
8.344
381,590
+0.17(+2.06%)
Feb 26, 2009
8.414
8.711
8.166
8.176
274,149
-0.20(-2.36%)
Feb 25, 2009
8.810
8.839
8.018
8.374
508,072
-0.47(-5.26%)
Feb 24, 2009
8.463
8.958
8.463
8.839
333,466
+0.39(+4.57%)
Feb 23, 2009
9.018
9.453
8.414
8.453
260,628
-0.31(-3.50%)
Feb 20, 2009
8.968
9.008
8.674
8.760
172,397
-0.22(-2.43%)
Feb 19, 2009
9.067
9.136
8.978
8.978
128,593
+0.03(+0.33%)
Feb 18, 2009
9.166
9.364
8.909
8.948
234,615
-0.25(-2.69%)
Feb 17, 2009
9.483
9.651
9.186
9.196
160,902
-0.43(-4.42%)
Feb 13, 2009
9.701
9.720
9.552
9.621
233,127
-0.03(-0.31%)
Feb 12, 2009
9.453
9.671
9.404
9.651
172,148
+0.11(+1.14%)
Feb 11, 2009
9.532
9.641
9.404
9.542
147,509
+0.09(+0.94%)
Feb 10, 2009
9.503
9.750
9.364
9.453
237,936
-0.10(-1.04%)
Feb 09, 2009
9.819
9.843
9.513
9.552
273,743
-0.10(-1.03%)
Feb 06, 2009
9.324
9.849
9.315
9.651
384,430
+0.39(+4.17%)
Feb 05, 2009
9.027
9.473
8.982
9.265
102,465
+0.20(+2.18%)
Feb 04, 2009
9.136
9.344
9.018
9.067
105,605
-0.09(-0.97%)
Feb 03, 2009
9.107
9.216
8.928
9.156
312,551
+0.09(+0.98%)
Feb 02, 2009
9.503
9.503
9.013
9.067
265,975
-0.45(-4.68%)
Jan 30, 2009
9.750
9.750
9.414
9.513
139,519
-0.18(-1.84%)
Jan 29, 2009
9.988
10.02
9.644
9.691
180,451
-0.37(-3.64%)
Jan 28, 2009
9.809
10.14
9.809
10.06
170,224
+0.29(+2.94%)
Jan 27, 2009
9.691
9.948
9.681
9.770
97,632
+0.08(+0.82%)
Jan 26, 2009
9.602
9.869
9.582
9.691
108,845
+0.02(+0.20%)
Jan 23, 2009
9.433
9.770
9.265
9.671
196,518
+0.12(+1.24%)
Jan 22, 2009
9.552
9.670
9.433
9.552
196,640
-0.18(-1.83%)
Jan 21, 2009
9.423
9.750
9.423
9.730
176,193
+0.46(+4.91%)
Jan 20, 2009
9.681
9.817
9.275
9.275
249,322
-0.56(-5.73%)
Jan 16, 2009
9.493
9.859
9.315
9.839
331,802
+0.52(+5.63%)
Jan 15, 2009
8.919
9.344
8.656
9.315
425,316
+0.47(+5.26%)
Jan 14, 2009
9.552
9.552
8.681
8.849
1,150,841
-0.44(-4.69%)
Jan 13, 2009
10.39
10.39
9.285
9.285
839,748
-1.10(-10.58%)
Jan 12, 2009
11.32
11.38
10.36
10.38
386,276
-0.94(-8.30%)
Jan 09, 2009
11.66
11.84
11.30
11.32
239,112
-0.35(-2.97%)
Jan 08, 2009
11.93
12.00
11.62
11.67
248,301
-0.34(-2.80%)
Jan 07, 2009
12.65
12.67
11.93
12.01
376,359
-0.72(-5.68%)
Jan 06, 2009
13.12
13.34
12.67
12.73
336,299
-0.35(-2.65%)
Jan 05, 2009
13.33
13.42
12.97
13.08
190,379
-0.18(-1.34%)
Jan 02, 2009
13.18
13.34
12.87
13.25
124,400
+0.21(+1.59%)
Dec 31, 2008
12.60
13.11
12.60
13.05
297,053
+0.58(+4.69%)
Dec 30, 2008
12.11
12.47
12.10
12.46
146,369
+0.42(+3.45%)
Dec 29, 2008
12.11
12.21
11.97
12.05
196,565
-0.15(-1.22%)
Dec 26, 2008
12.05
12.30
11.99
12.20
66,384
+0.19(+1.57%)
Dec 24, 2008
11.83
12.10
11.83
12.01
254,186
+0.14(+1.17%)
Dec 23, 2008
12.13
12.17
11.86
11.87
219,328
-0.21(-1.72%)
Dec 22, 2008
12.43
12.53
11.98
12.08
299,897
-0.37(-2.94%)
Dec 19, 2008
12.70
12.70
12.32
12.44
291,164
-0.02(-0.16%)
Dec 18, 2008
12.35
12.74
12.35
12.46
317,665
+0.05(+0.40%)
Dec 17, 2008
11.87
12.50
11.79
12.41
498,189
+0.51(+4.33%)
Dec 16, 2008
11.66
11.94
11.49
11.90
280,919
+0.44(+3.80%)
Dec 15, 2008
11.59
11.67
11.28
11.46
142,210
+0.02(+0.17%)
Dec 12, 2008
11.09
11.45
10.98
11.44
246,936
+0.40(+3.58%)
Dec 11, 2008
10.98
11.46
10.98
11.05
235,500
-0.04(-0.36%)
Dec 10, 2008
11.07
11.39
10.92
11.09
151,530
+0.13(+1.17%)
Dec 09, 2008
11.34
11.38
10.94
10.96
172,700
-0.40(-3.49%)
Dec 08, 2008
11.41
11.60
11.24
11.35
215,923
+0.16(+1.41%)
Dec 05, 2008
11.22
11.58
10.95
11.20
242,323
-0.24(-2.08%)
Dec 04, 2008
11.58
11.90
11.20
11.43
217,613
-0.23(-1.95%)
Dec 03, 2008
11.40
11.82
11.38
11.66
379,132
-0.07(-0.59%)
Dec 02, 2008
12.35
12.96
11.41
11.73
264,606
-0.41(-3.34%)
Dec 01, 2008
13.12
13.40
12.08
12.14
128,619
-1.32(-9.79%)
Nov 28, 2008
13.08
13.48
12.89
13.45
75,208
+0.29(+2.18%)
Nov 26, 2008
12.22
13.18
12.22
13.17
125,718
+0.65(+5.22%)
Nov 25, 2008
12.46
12.58
12.22
12.51
370,844
+0.34(+2.76%)
Nov 24, 2008
11.92
12.59
11.86
12.18
314,830
+0.27(+2.24%)
Nov 21, 2008
12.43
12.88
11.46
11.91
329,626
-0.30(-2.43%)
Nov 20, 2008
12.87
13.01
12.03
12.20
326,024
-0.66(-5.15%)
Nov 19, 2008
13.13
13.46
12.85
12.87
320,286
-0.30(-2.26%)
Nov 18, 2008
12.99
13.36
12.82
13.17
243,690
+0.25(+1.92%)
Nov 17, 2008
13.15
13.20
12.83
12.92
201,841
-0.20(-1.51%)
Nov 14, 2008
13.05
13.55
13.05
13.12
253,424
-0.26(-1.92%)
Nov 13, 2008
12.57
13.45
11.78
13.37
226,549
+0.78(+6.21%)
Nov 12, 2008
13.55
13.75
12.54
12.59
251,823
-1.04(-7.62%)
Nov 11, 2008
13.62
13.98
13.38
13.63
163,288
-0.15(-1.08%)
Nov 10, 2008
14.18
14.18
13.71
13.78
210,362
-0.16(-1.14%)
Nov 07, 2008
13.67
14.01
13.29
13.94
260,591
+0.46(+3.38%)
Nov 06, 2008
13.42
13.85
12.84
13.48
725,701
+0.73(+5.74%)
Nov 05, 2008
13.77
13.97
12.67
12.75
239,456
-1.16(-8.33%)
Nov 04, 2008
14.15
14.22
13.76
13.91
276,539
+0.03(+0.21%)
Nov 03, 2008
14.14
14.22
13.82
13.88
282,561
-0.18(-1.27%)
Oct 31, 2008
13.46
14.20
13.35
14.06
311,354
+0.51(+3.80%)
Oct 30, 2008
13.55
13.66
13.16
13.54
192,891
+0.34(+2.55%)
Oct 29, 2008
13.24
13.55
12.60
13.20
124,569
+0.09(+0.68%)
Oct 28, 2008
13.35
13.37
12.46
13.12
238,742
+0.22(+1.69%)
Oct 27, 2008
13.52
13.58
12.81
12.90
203,819
-0.62(-4.61%)
Oct 24, 2008
13.95
14.17
13.47
13.52
311,659
-0.73(-5.14%)
Oct 23, 2008
15.03
15.53
14.03
14.25
259,529
-0.78(-5.20%)
Oct 22, 2008
15.35
15.77
14.70
15.04
235,008
-0.49(-3.19%)
Oct 21, 2008
15.56
15.90
15.36
15.53
303,973
-0.08(-0.51%)
Oct 20, 2008
15.69
16.07
15.36
15.61
176,522
+0.20(+1.28%)
Oct 17, 2008
15.42
16.07
15.08
15.41
419,712
-0.48(-2.99%)
Oct 16, 2008
14.90
15.92
14.81
15.89
305,601
+0.90(+6.01%)
Oct 15, 2008
16.32
16.59
14.94
14.99
157,088
-1.41(-8.57%)
Oct 14, 2008
16.83
17.07
15.89
16.39
191,784
-0.21(-1.25%)
Oct 13, 2008
15.83
16.70
15.60
16.60
345,317
+1.47(+9.68%)
Oct 10, 2008
14.18
15.35
13.78
15.13
426,755
+0.55(+3.80%)
Oct 09, 2008
15.32
15.71
14.55
14.58
424,308
-0.64(-4.23%)
Oct 08, 2008
15.64
16.05
14.92
15.22
370,999
-0.62(-3.93%)
Oct 07, 2008
16.81
16.88
15.85
15.85
432,998
-0.97(-5.77%)
Oct 06, 2008
17.90
18.01
16.39
16.82
438,890
-1.36(-7.46%)
Oct 03, 2008
19.02
19.30
18.13
18.17
526,932
-0.72(-3.82%)
Oct 02, 2008
19.21
19.39
18.78
18.90
517,642
-0.45(-2.30%)
Oct 01, 2008
19.03
19.46
18.59
19.34
234,422
+0.03(+0.15%)
Sep 30, 2008
18.83
19.38
18.56
19.31
181,555
+0.70(+3.78%)
Sep 29, 2008
19.30
19.40
17.92
18.61
275,250
-0.94(-4.81%)
Sep 26, 2008
19.33
19.91
19.05
19.55
278,657
-0.27(-1.35%)
Sep 25, 2008
19.81
20.23
19.76
19.82
246,589
+0.04(+0.20%)
Sep 24, 2008
20.07
20.79
19.60
19.78
203,633
-0.24(-1.19%)
Sep 23, 2008
20.79
20.79
19.59
20.01
289,342
-0.67(-3.25%)
Sep 22, 2008
21.04
21.28
20.53
20.69
258,492
-0.59(-2.79%)
Sep 19, 2008
21.26
22.17
20.98
21.28
720,758
+1.14(+5.65%)
Sep 18, 2008
18.89
20.29
18.89
20.14
349,336
+1.34(+7.11%)
Sep 17, 2008
19.15
19.26
18.64
18.81
196,958
-0.38(-1.96%)
Sep 16, 2008
19.17
19.30
18.40
19.18
285,117
+0.23(+1.20%)
Sep 15, 2008
19.39
19.39
17.82
18.96
301,939
-0.69(-3.53%)
Sep 12, 2008
19.53
20.60
19.53
19.65
263,207
+0.05(+0.25%)
Sep 11, 2008
19.58
19.74
19.30
19.60
245,553
-0.11(-0.55%)
Sep 10, 2008
19.80
20.00
19.60
19.71
222,577
-0.03(-0.15%)
Sep 09, 2008
20.15
20.39
19.67
19.74
205,593
-0.50(-2.45%)
Sep 08, 2008
20.76
20.99
20.07
20.23
166,611
+0.27(+1.34%)
Sep 05, 2008
19.96
20.31
19.94
19.97
204,441
-0.11(-0.54%)
Sep 04, 2008
20.20
20.44
19.94
20.07
309,559
-0.42(-2.03%)
Sep 03, 2008
20.71
20.79
20.33
20.49
509,759
-0.17(-0.81%)
Sep 02, 2008
21.00
21.01
19.90
20.66
924,348
+0.49(+2.45%)
Aug 29, 2008
20.39
20.39
19.62
20.16
223,279
-0.12(-0.59%)
Aug 28, 2008
19.95
20.29
19.55
20.28
517,701
+0.50(+2.55%)
Aug 27, 2008
19.87
20.13
19.65
19.78
324,635
+0.17(+0.86%)
Aug 26, 2008
19.53
20.28
19.32
19.61
283,767
+0.13(+0.66%)
Aug 25, 2008
20.00
20.09
19.31
19.48
497,679
-0.50(-2.53%)
Aug 22, 2008
19.85
20.09
19.51
19.99
302,662
+0.25(+1.25%)
Aug 21, 2008
20.20
20.33
19.63
19.74
398,536
-0.45(-2.21%)
Aug 20, 2008
20.88
21.34
20.18
20.18
269,204
-0.58(-2.81%)
Aug 19, 2008
21.04
21.39
20.54
20.77
208,810
-0.51(-2.42%)
Aug 18, 2008
21.39
21.57
21.06
21.28
254,824
-0.29(-1.33%)
Aug 15, 2008
21.69
21.73
21.09
21.57
362,608
+0.06(+0.28%)
Aug 14, 2008
21.30
21.53
21.09
21.51
174,468
+0.18(+0.84%)
Aug 13, 2008
21.01
21.36
20.98
21.33
208,750
+0.35(+1.65%)
Aug 12, 2008
20.86
21.03
20.59
20.98
198,219
+0.19(+0.90%)
Aug 11, 2008
20.87
21.02
20.66
20.80
452,710
+0.01(+0.05%)
Aug 08, 2008
20.71
20.79
20.46
20.79
338,696
+0.13(+0.62%)
Aug 07, 2008
20.17
20.73
19.87
20.66
477,451
+0.41(+2.00%)
Aug 06, 2008
19.48
20.69
19.20
20.25
366,567
+0.59(+3.02%)
Aug 05, 2008
19.10
19.80
18.57
19.66
486,382
+1.44(+7.88%)
Aug 04, 2008
17.92
18.49
17.07
18.22
187,315
+0.49(+2.79%)
Aug 01, 2008
17.62
17.80
17.07
17.73
217,409
+0.15(+0.84%)
Jul 31, 2008
17.45
17.59
17.34
17.58
210,203
-0.04(-0.22%)
Jul 30, 2008
17.59
17.70
17.44
17.62
130,264
+0.21(+1.19%)
Jul 29, 2008
17.41
17.76
17.32
17.41
234,635
-0.09(-0.51%)
Jul 28, 2008
17.82
18.03
17.34
17.50
190,429
-0.32(-1.78%)
Jul 25, 2008
18.21
18.43
17.74
17.82
232,074
-0.25(-1.37%)
Jul 24, 2008
18.16
18.73
17.94
18.06
116,855
-0.02(-0.11%)
Jul 23, 2008
18.47
18.73
18.05
18.08
287,002
-0.48(-2.61%)
Jul 22, 2008
18.21
18.60
18.21
18.57
183,727
+0.21(+1.13%)
Jul 21, 2008
18.33
18.55
18.20
18.36
106,163
+0.06(+0.32%)
Jul 18, 2008
18.49
18.55
18.12
18.30
133,741
-0.20(-1.07%)
Jul 17, 2008
18.29
18.55
18.07
18.50
87,003
+0.29(+1.58%)
Jul 16, 2008
17.64
18.29
17.44
18.21
93,324
+0.61(+3.49%)
Jul 15, 2008
17.77
18.04
17.43
17.60
238,847
-0.19(-1.06%)
Jul 14, 2008
18.02
18.22
17.76
17.79
112,007
-0.02(-0.11%)
Jul 11, 2008
17.59
18.03
17.47
17.81
154,195
-0.06(-0.33%)
Jul 10, 2008
17.97
18.40
17.50
17.87
266,756
-0.15(-0.82%)
Jul 09, 2008
18.13
18.35
17.83
18.02
220,649
-0.08(-0.44%)
Jul 08, 2008
17.51
18.11
17.13
18.09
214,152
+0.56(+3.22%)
Jul 07, 2008
18.12
18.43
17.32
17.53
446,831
-0.57(-3.17%)
Jul 04, 2008
18.35
18.49
17.82
18.10
127,648
+0.00(+0.00%)
Jul 03, 2008
18.35
18.49
17.82
18.10
127,648
-0.27(-1.45%)
Jul 02, 2008
18.59
19.20
18.26
18.37
301,038
-0.24(-1.28%)
Jul 01, 2008
18.70
18.70
17.90
18.61
260,123
-0.01(-0.05%)
Jun 30, 2008
18.59
18.92
18.31
18.62
364,081
-0.03(-0.16%)
Jun 27, 2008
19.01
19.06
18.58
18.65
1,354,675
-0.34(-1.77%)
Jun 26, 2008
19.39
19.50
18.99
18.99
311,374
-0.56(-2.89%)
Jun 25, 2008
19.35
19.59
19.13
19.55
141,785
+0.23(+1.18%)
Jun 24, 2008
19.14
19.54
18.92
19.32
159,947
-0.01(-0.05%)
Jun 23, 2008
19.62
19.65
19.20
19.33
116,232
-0.13(-0.66%)
Jun 20, 2008
19.33
19.49
19.08
19.46
166,158
+0.05(+0.26%)
Jun 19, 2008
19.75
19.75
19.30
19.41
222,610
-0.33(-1.65%)
Jun 18, 2008
19.51
19.75
19.21
19.74
191,170
+0.27(+1.37%)
Jun 17, 2008
19.26
19.51
19.05
19.47
179,931
+0.47(+2.45%)
Jun 16, 2008
19.01
19.04
18.76
19.01
145,551
-0.04(-0.21%)
Jun 13, 2008
18.69
19.04
18.52
19.04
138,964
+0.58(+3.16%)
Jun 12, 2008
18.60
18.66
18.32
18.46
123,653
+0.00(+0.00%)
Jun 11, 2008
18.21
18.58
17.97
18.46
151,787
+0.24(+1.30%)
Jun 10, 2008
18.08
18.50
18.02
18.22
185,279
-0.42(-2.23%)
Jun 09, 2008
19.09
19.09
18.40
18.64
168,604
-0.43(-2.23%)
Jun 06, 2008
19.75
19.80
19.00
19.06
143,438
-0.79(-3.99%)
Jun 05, 2008
19.70
19.89
19.40
19.86
136,896
+0.43(+2.19%)
Jun 04, 2008
19.42
19.65
19.26
19.43
180,764
-0.11(-0.56%)
Jun 03, 2008
19.80
19.80
19.30
19.54
89,325
-0.26(-1.30%)
Jun 02, 2008
19.97
19.97
19.45
19.80
166,971
-0.09(-0.45%)
May 30, 2008
19.59
19.95
19.59
19.89
191,933
+0.29(+1.46%)
May 29, 2008
19.47
19.80
19.26
19.60
169,442
+0.11(+0.56%)
May 28, 2008
19.30
19.55
19.06
19.49
184,349
+0.31(+1.60%)
May 27, 2008
19.10
19.41
18.91
19.18
190,694
+0.10(+0.52%)
May 26, 2008
19.77
19.77
18.85
19.08
337,910
+0.00(+0.00%)
May 23, 2008
19.77
19.77
18.85
19.08
337,910
-0.60(-3.07%)
May 22, 2008
19.68
19.89
19.30
19.69
214,999
+0.15(+0.76%)
May 21, 2008
19.85
19.85
19.53
19.54
119,430
-0.17(-0.85%)
May 20, 2008
19.92
19.92
19.49
19.71
153,916
-0.23(-1.14%)
May 19, 2008
19.89
20.10
19.61
19.94
437,655
+0.14(+0.70%)
May 16, 2008
19.16
19.80
18.96
19.80
295,355
+0.67(+3.52%)
May 15, 2008
19.05
19.13
18.97
19.12
326,807
+0.13(+0.68%)
May 14, 2008
18.72
19.03
18.72
19.00
418,310
+0.12(+0.63%)
May 13, 2008
19.30
19.30
18.65
18.88
301,902
-0.46(-2.36%)
May 12, 2008
19.55
19.64
19.14
19.33
194,907
-0.16(-0.81%)
May 09, 2008
19.62
19.80
19.32
19.49
128,477
-0.31(-1.55%)
May 08, 2008
19.57
19.82
19.57
19.80
321,198
+0.02(+0.10%)
May 07, 2008
19.53
20.06
19.41
19.78
474,238
+0.15(+0.76%)
May 06, 2008
17.32
19.75
17.21
19.63
1,454,462
+2.95(+17.69%)
May 05, 2008
16.60
16.78
16.23
16.68
271,971
+0.21(+1.26%)
May 02, 2008
16.85
16.90
16.40
16.47
140,454
-0.17(-1.01%)
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
.