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
)
76.01
+0.38 (+0.50%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
9.550
9.791
9.372
9.492
674,951
-0.02(-0.19%)
Apr 29, 2009
9.417
9.715
9.363
9.510
589,230
+0.09(+0.95%)
Apr 28, 2009
9.412
9.613
9.332
9.421
675,938
-0.04(-0.42%)
Apr 27, 2009
9.345
9.590
9.213
9.461
1,175,652
+0.10(+1.10%)
Apr 24, 2009
9.773
10.45
9.287
9.359
2,757,323
+0.17(+1.89%)
Apr 23, 2009
9.648
9.648
9.042
9.185
735,629
-0.49(-5.02%)
Apr 22, 2009
9.073
9.728
8.984
9.671
920,741
+0.45(+4.93%)
Apr 21, 2009
8.842
9.225
8.837
9.216
586,360
+0.39(+4.39%)
Apr 20, 2009
8.788
8.962
8.530
8.828
599,200
-0.09(-1.05%)
Apr 17, 2009
8.454
8.958
8.418
8.922
889,223
+0.49(+5.81%)
Apr 16, 2009
8.213
8.463
8.142
8.432
468,657
+0.26(+3.16%)
Apr 15, 2009
8.075
8.200
7.968
8.173
452,138
+0.03(+0.33%)
Apr 14, 2009
8.057
8.240
8.035
8.146
503,021
+0.01(+0.11%)
Apr 13, 2009
8.022
8.204
7.768
8.138
657,982
+0.02(+0.22%)
Apr 09, 2009
7.826
8.178
7.728
8.120
555,796
+0.38(+4.95%)
Apr 08, 2009
7.612
7.826
7.536
7.736
239,976
+0.20(+2.66%)
Apr 07, 2009
7.794
7.794
7.465
7.536
779,762
-0.33(-4.19%)
Apr 06, 2009
8.138
8.160
7.790
7.866
677,475
-0.33(-4.08%)
Apr 03, 2009
8.111
8.218
8.031
8.200
295,837
+0.11(+1.32%)
Apr 02, 2009
7.946
8.227
7.897
8.093
537,508
+0.23(+2.89%)
Apr 01, 2009
7.589
7.906
7.545
7.866
487,598
+0.20(+2.62%)
Mar 31, 2009
7.968
7.982
7.465
7.665
1,395,471
-0.26(-3.32%)
Mar 30, 2009
8.075
8.075
7.794
7.928
700,433
-0.44(-5.22%)
Mar 26, 2009
8.053
8.400
7.928
8.365
574,295
+0.33(+4.16%)
Mar 25, 2009
8.262
8.320
7.768
8.031
814,727
-0.15(-1.85%)
Mar 24, 2009
8.343
8.414
8.178
8.182
617,520
-0.29(-3.37%)
Mar 23, 2009
8.280
8.534
8.236
8.467
629,758
+0.24(+2.93%)
Mar 20, 2009
8.779
8.819
8.204
8.227
817,245
-0.47(-5.38%)
Mar 19, 2009
8.690
8.775
8.579
8.695
623,686
+0.03(+0.36%)
Mar 18, 2009
8.641
8.686
8.561
8.663
1,145,590
+0.03(+0.36%)
Mar 17, 2009
8.498
8.637
8.409
8.632
816,877
+0.14(+1.68%)
Mar 16, 2009
8.695
8.913
8.467
8.490
2,244,466
-0.87(-9.33%)
Mar 13, 2009
9.194
9.425
9.056
9.363
522,298
+0.19(+2.09%)
Mar 12, 2009
8.637
9.229
8.552
9.171
1,045,634
+0.47(+5.43%)
Mar 11, 2009
8.298
8.828
8.298
8.699
1,042,643
+0.41(+4.95%)
Mar 10, 2009
8.062
8.325
7.843
8.289
856,163
+0.38(+4.79%)
Mar 09, 2009
8.093
8.162
7.892
7.910
1,284,415
-0.29(-3.53%)
Mar 06, 2009
8.133
8.204
7.999
8.200
1,171,893
+0.12(+1.43%)
Mar 05, 2009
7.946
8.200
7.870
8.084
1,448,473
+0.01(+0.17%)
Mar 04, 2009
7.982
8.169
7.933
8.071
1,245,198
+0.07(+0.89%)
Mar 02, 2009
8.195
8.289
7.964
7.999
1,160,721
-0.18(-2.18%)
Feb 27, 2009
8.142
8.467
8.124
8.178
1,218,663
-0.07(-0.81%)
Feb 26, 2009
8.405
8.552
8.222
8.244
594,248
-0.11(-1.28%)
Feb 25, 2009
8.289
8.516
8.200
8.351
1,282,149
+0.01(+0.11%)
Feb 24, 2009
8.414
8.583
8.285
8.343
1,104,169
+0.00(+0.00%)
Feb 23, 2009
8.757
8.895
8.307
8.343
1,145,960
-0.40(-4.54%)
Feb 20, 2009
8.610
8.873
8.610
8.739
919,375
+0.01(+0.15%)
Feb 19, 2009
8.851
9.145
8.695
8.726
819,828
-0.26(-2.93%)
Feb 18, 2009
9.100
9.265
8.784
8.989
733,201
+0.01(+0.10%)
Feb 17, 2009
9.274
9.341
8.766
8.980
930,307
-0.57(-5.97%)
Feb 13, 2009
9.318
9.671
9.310
9.550
940,719
+0.21(+2.24%)
Feb 12, 2009
9.127
9.359
8.864
9.341
646,760
+0.24(+2.64%)
Feb 11, 2009
9.154
9.216
8.962
9.100
694,100
-0.03(-0.29%)
Feb 10, 2009
9.510
9.706
9.105
9.127
764,149
-0.38(-4.03%)
Feb 09, 2009
9.359
9.728
9.051
9.510
809,755
-0.06(-0.65%)
Feb 06, 2009
8.770
9.786
8.770
9.572
1,690,570
+0.77(+8.70%)
Feb 05, 2009
8.338
9.448
8.151
8.806
2,786,850
-0.14(-1.54%)
Feb 04, 2009
8.802
9.078
8.637
8.944
1,114,927
+0.16(+1.88%)
Feb 03, 2009
8.810
8.855
8.672
8.779
1,055,191
-0.03(-0.35%)
Feb 02, 2009
8.530
8.868
8.472
8.810
811,774
+0.13(+1.54%)
Jan 30, 2009
8.873
8.966
8.632
8.677
737,424
-0.10(-1.12%)
Jan 29, 2009
8.949
8.993
8.686
8.775
634,849
-0.30(-3.34%)
Jan 28, 2009
8.824
9.105
8.753
9.078
841,170
+0.40(+4.62%)
Jan 27, 2009
8.343
8.739
8.227
8.677
836,666
+0.22(+2.58%)
Jan 26, 2009
8.115
8.552
8.115
8.458
564,841
+0.31(+3.83%)
Jan 23, 2009
7.879
8.262
7.866
8.146
624,559
+0.12(+1.56%)
Jan 22, 2009
8.191
8.195
7.843
8.022
539,043
-0.31(-3.74%)
Jan 21, 2009
7.950
8.343
7.870
8.334
863,595
+0.45(+5.65%)
Jan 20, 2009
8.285
8.365
7.861
7.888
564,879
-0.46(-5.55%)
Jan 16, 2009
8.115
8.409
8.057
8.351
841,932
+0.28(+3.48%)
Jan 15, 2009
8.071
8.102
7.852
8.071
940,374
-0.01(-0.11%)
Jan 14, 2009
8.334
8.463
8.039
8.080
735,097
-0.36(-4.28%)
Jan 13, 2009
8.369
8.548
8.311
8.441
821,327
+0.04(+0.48%)
Jan 12, 2009
8.802
8.802
8.311
8.400
930,426
-0.39(-4.41%)
Jan 09, 2009
9.162
9.162
8.766
8.788
791,094
-0.42(-4.55%)
Jan 08, 2009
9.069
9.296
8.944
9.207
1,008,302
+0.01(+0.15%)
Jan 07, 2009
9.158
9.265
9.024
9.194
777,202
-0.14(-1.48%)
Jan 06, 2009
9.100
9.385
9.038
9.332
832,369
+0.26(+2.85%)
Jan 05, 2009
8.993
9.096
8.797
9.073
1,325,524
+0.07(+0.79%)
Jan 02, 2009
8.877
9.033
8.668
9.002
674,912
+0.14(+1.61%)
Dec 31, 2008
8.828
8.940
8.779
8.859
717,556
+0.06(+0.71%)
Dec 30, 2008
8.726
8.913
8.619
8.797
578,327
+0.16(+1.91%)
Dec 29, 2008
8.761
8.761
8.467
8.632
489,717
-0.12(-1.32%)
Dec 26, 2008
8.703
8.797
8.686
8.748
194,689
+0.06(+0.67%)
Dec 24, 2008
8.472
8.788
8.387
8.690
402,208
+0.17(+1.99%)
Dec 23, 2008
8.610
8.619
8.307
8.521
799,993
-0.07(-0.83%)
Dec 22, 2008
9.029
9.131
8.271
8.592
1,520,804
-0.16(-1.83%)
Dec 19, 2008
8.882
9.024
8.610
8.753
1,631,281
+0.12(+1.34%)
Dec 18, 2008
8.543
8.757
8.441
8.637
991,145
-0.04(-0.41%)
Dec 17, 2008
8.610
8.864
8.561
8.672
935,013
-0.03(-0.36%)
Dec 16, 2008
8.169
8.846
8.084
8.703
1,394,567
+0.66(+8.14%)
Dec 15, 2008
8.187
8.360
7.906
8.048
477,018
-0.13(-1.58%)
Dec 12, 2008
7.687
8.298
7.683
8.178
816,895
+0.37(+4.74%)
Dec 11, 2008
7.941
8.262
7.684
7.808
661,566
-0.21(-2.56%)
Dec 10, 2008
7.808
8.182
7.594
8.013
697,341
+0.24(+3.04%)
Dec 09, 2008
7.572
8.097
7.362
7.777
737,682
+0.11(+1.39%)
Dec 08, 2008
7.545
7.763
7.264
7.670
749,213
+0.24(+3.24%)
Dec 05, 2008
7.068
7.473
6.876
7.429
1,233,478
+0.28(+3.93%)
Dec 04, 2008
7.665
7.897
7.041
7.148
1,270,168
-0.67(-8.60%)
Dec 03, 2008
7.598
7.888
7.469
7.821
700,368
+0.16(+2.03%)
Dec 02, 2008
7.696
7.928
7.456
7.665
909,809
+0.04(+0.47%)
Dec 01, 2008
8.022
8.039
7.563
7.629
915,747
-0.53(-6.45%)
Nov 28, 2008
8.200
8.236
8.039
8.155
269,215
-0.08(-0.97%)
Nov 26, 2008
7.799
8.369
7.799
8.236
747,544
+0.37(+4.70%)
Nov 25, 2008
7.888
8.022
7.647
7.866
965,272
+0.04(+0.46%)
Nov 24, 2008
7.113
7.999
7.108
7.830
1,477,101
+0.76(+10.78%)
Nov 21, 2008
6.689
7.117
6.502
7.068
1,440,099
+0.50(+7.60%)
Nov 20, 2008
6.774
7.139
6.555
6.569
936,110
-0.31(-4.47%)
Nov 19, 2008
7.260
7.309
6.859
6.876
764,216
-0.40(-5.51%)
Nov 18, 2008
7.478
7.687
7.023
7.277
714,148
-0.14(-1.92%)
Nov 17, 2008
7.665
7.990
7.384
7.420
793,033
-0.31(-4.03%)
Nov 14, 2008
8.280
8.365
7.728
7.732
840,653
-0.75(-8.88%)
Nov 13, 2008
7.843
8.543
7.612
8.485
727,577
+0.63(+8.00%)
Nov 12, 2008
8.093
8.378
7.821
7.857
439,109
-0.41(-5.01%)
Nov 11, 2008
8.097
8.467
8.066
8.271
1,360,163
+0.11(+1.37%)
Nov 10, 2008
9.047
9.047
7.955
8.160
1,024,032
-0.74(-8.36%)
Nov 07, 2008
8.935
9.136
8.757
8.904
387,245
+0.08(+0.91%)
Nov 06, 2008
9.354
9.354
8.797
8.824
947,599
-0.10(-1.15%)
Nov 05, 2008
9.345
9.425
8.913
8.926
1,093,537
-0.52(-5.47%)
Nov 04, 2008
9.546
9.599
9.274
9.443
755,925
+0.08(+0.90%)
Nov 03, 2008
9.359
9.510
9.229
9.359
681,855
+0.00(+0.05%)
Oct 31, 2008
9.078
9.470
9.002
9.354
610,016
+0.20(+2.19%)
Oct 30, 2008
9.015
9.617
8.980
9.154
1,059,356
+0.34(+3.84%)
Oct 29, 2008
8.601
9.243
8.209
8.815
778,405
+0.21(+2.38%)
Oct 28, 2008
8.106
8.646
7.647
8.610
874,685
+0.68(+8.60%)
Oct 27, 2008
7.416
8.347
7.353
7.928
1,077,801
+0.42(+5.58%)
Oct 24, 2008
6.685
7.732
6.587
7.509
1,366,662
-0.03(-0.35%)
Oct 23, 2008
7.817
7.941
7.460
7.536
1,209,479
-0.34(-4.36%)
Oct 22, 2008
8.222
8.543
7.785
7.879
679,921
-0.41(-4.95%)
Oct 21, 2008
8.485
8.695
8.249
8.289
657,928
-0.38(-4.37%)
Oct 20, 2008
8.494
8.766
8.494
8.668
791,709
+0.28(+3.35%)
Oct 17, 2008
9.113
9.113
8.338
8.387
1,064,835
-0.42(-4.76%)
Oct 16, 2008
8.316
8.900
8.213
8.806
1,208,177
+0.51(+6.18%)
Oct 15, 2008
9.408
9.871
8.227
8.293
985,070
-1.25(-13.08%)
Oct 14, 2008
10.36
10.36
9.323
9.541
704,678
-0.65(-6.34%)
Oct 13, 2008
9.978
10.28
9.367
10.19
1,095,460
+0.36(+3.67%)
Oct 10, 2008
8.298
10.07
8.227
9.827
1,494,209
+1.19(+13.72%)
Oct 09, 2008
8.958
9.350
8.588
8.641
624,662
-0.31(-3.48%)
Oct 08, 2008
8.703
9.207
8.387
8.953
1,440,660
+0.04(+0.40%)
Oct 07, 2008
9.359
9.987
8.891
8.917
855,968
-0.51(-5.39%)
Oct 06, 2008
9.920
10.03
9.171
9.425
860,847
-0.62(-6.17%)
Oct 03, 2008
10.01
10.47
10.01
10.04
712,417
+0.20(+1.99%)
Oct 02, 2008
10.47
10.47
9.720
9.849
776,466
-0.68(-6.44%)
Oct 01, 2008
10.67
10.96
10.21
10.53
535,598
-0.21(-1.99%)
Sep 30, 2008
10.41
10.83
10.19
10.74
942,640
+0.44(+4.24%)
Sep 29, 2008
11.32
11.41
10.12
10.30
755,256
-1.12(-9.79%)
Sep 26, 2008
11.17
11.52
10.97
11.42
992,352
+0.17(+1.55%)
Sep 25, 2008
10.60
11.32
10.60
11.25
1,200,909
+0.75(+7.13%)
Sep 24, 2008
10.64
10.78
10.50
10.50
609,141
-0.15(-1.42%)
Sep 23, 2008
10.97
11.03
10.65
10.65
1,223,095
-0.34(-3.12%)
Sep 22, 2008
11.32
12.48
10.96
10.99
1,360,150
-0.35(-3.06%)
Sep 19, 2008
11.39
13.31
11.02
11.34
2,297,214
+0.21(+1.92%)
Sep 18, 2008
10.45
11.28
10.41
11.13
1,503,052
+0.88(+8.61%)
Sep 17, 2008
9.916
10.40
9.804
10.25
1,183,948
+0.22(+2.22%)
Sep 16, 2008
10.09
10.58
9.710
10.02
1,412,527
-0.09(-0.88%)
Sep 15, 2008
10.48
10.53
10.11
10.11
1,365,730
-0.44(-4.14%)
Sep 12, 2008
11.05
11.15
10.49
10.55
1,761,705
-0.75(-6.63%)
Sep 11, 2008
11.14
11.32
11.13
11.30
666,397
+0.07(+0.64%)
Sep 10, 2008
10.99
11.39
10.84
11.23
888,584
+0.40(+3.66%)
Sep 09, 2008
11.24
11.30
10.59
10.83
2,039,436
-0.43(-3.80%)
Sep 08, 2008
11.90
12.21
11.23
11.26
1,033,324
-0.31(-2.66%)
Sep 05, 2008
11.40
11.71
11.07
11.56
764,340
+0.16(+1.37%)
Sep 04, 2008
11.68
11.80
11.11
11.41
1,935,311
-0.34(-2.88%)
Sep 03, 2008
12.84
12.96
11.66
11.75
1,075,438
-1.15(-8.91%)
Sep 02, 2008
13.25
13.33
12.83
12.90
489,037
-0.22(-1.67%)
Aug 29, 2008
13.45
13.53
13.00
13.12
382,342
-0.40(-2.94%)
Aug 28, 2008
13.27
13.71
13.11
13.51
527,634
+0.11(+0.80%)
Aug 27, 2008
13.15
13.69
12.98
13.41
338,812
+0.25(+1.86%)
Aug 26, 2008
13.10
13.28
12.99
13.16
348,670
+0.10(+0.75%)
Aug 25, 2008
13.49
13.51
12.98
13.06
574,625
-0.41(-3.08%)
Aug 22, 2008
13.16
13.54
13.16
13.48
320,940
+0.41(+3.14%)
Aug 21, 2008
13.09
13.36
12.89
13.07
439,895
-0.09(-0.71%)
Aug 20, 2008
13.21
13.45
13.08
13.16
442,650
+0.06(+0.48%)
Aug 19, 2008
13.19
13.20
13.01
13.10
630,379
-0.32(-2.36%)
Aug 18, 2008
13.50
13.66
13.23
13.41
533,861
-0.09(-0.66%)
Aug 15, 2008
13.36
13.53
13.23
13.50
656,589
+0.27(+2.02%)
Aug 14, 2008
13.20
13.35
13.07
13.24
677,073
-0.06(-0.44%)
Aug 13, 2008
13.18
13.37
13.08
13.29
530,655
+0.05(+0.40%)
Aug 12, 2008
13.15
13.29
12.67
13.24
514,110
+0.00(+0.03%)
Aug 11, 2008
12.52
13.26
12.33
13.24
689,307
+0.67(+5.36%)
Aug 08, 2008
12.26
12.57
12.01
12.56
477,721
+0.33(+2.70%)
Aug 07, 2008
11.71
12.26
11.64
12.23
664,997
+0.45(+3.78%)
Aug 06, 2008
11.62
11.83
11.54
11.79
848,094
+0.10(+0.84%)
Aug 05, 2008
11.64
11.86
11.59
11.69
991,546
+0.05(+0.46%)
Aug 04, 2008
12.08
12.08
11.58
11.64
1,549,288
-0.49(-4.04%)
Aug 01, 2008
12.14
12.30
11.97
12.13
603,753
-0.05(-0.40%)
Jul 31, 2008
12.34
12.54
12.14
12.18
757,067
-0.29(-2.29%)
Jul 30, 2008
13.00
13.00
12.26
12.46
944,792
-0.13(-1.03%)
Jul 29, 2008
12.59
12.74
12.38
12.59
652,422
+0.29(+2.32%)
Jul 28, 2008
12.22
12.46
12.21
12.30
998,664
+0.01(+0.11%)
Jul 25, 2008
11.81
12.47
11.72
12.29
3,094,062
-1.07(-7.97%)
Jul 24, 2008
13.44
13.44
12.98
13.36
1,491,494
+0.24(+1.80%)
Jul 23, 2008
13.74
13.76
13.09
13.12
2,128,967
-0.47(-3.47%)
Jul 22, 2008
14.45
14.45
13.52
13.59
1,415,463
-0.86(-5.95%)
Jul 21, 2008
14.46
14.58
14.27
14.45
338,588
-0.01(-0.09%)
Jul 18, 2008
14.54
14.59
14.32
14.47
398,187
-0.08(-0.58%)
Jul 17, 2008
14.07
14.58
14.05
14.55
689,902
+0.44(+3.13%)
Jul 16, 2008
14.19
14.19
13.77
14.11
626,657
+0.02(+0.16%)
Jul 15, 2008
14.28
14.41
14.09
14.09
618,022
-0.33(-2.26%)
Jul 14, 2008
14.63
14.63
14.31
14.41
264,884
-0.07(-0.46%)
Jul 11, 2008
14.35
14.54
14.27
14.48
520,804
-0.04(-0.25%)
Jul 10, 2008
14.27
14.65
13.98
14.51
387,295
+0.44(+3.13%)
Jul 09, 2008
14.28
14.30
13.99
14.07
508,593
-0.10(-0.69%)
Jul 08, 2008
13.94
14.33
13.86
14.17
773,291
+0.29(+2.05%)
Jul 07, 2008
14.18
14.24
13.85
13.89
524,765
-0.17(-1.24%)
Jul 04, 2008
14.10
14.31
13.34
14.06
636,896
+0.00(+0.00%)
Jul 03, 2008
14.10
14.31
13.34
14.06
636,896
-0.03(-0.19%)
Jul 02, 2008
13.98
14.21
13.92
14.09
395,754
+0.04(+0.25%)
Jul 01, 2008
13.88
14.23
13.75
14.05
605,950
-0.04(-0.25%)
Jun 30, 2008
13.92
14.21
13.76
14.09
1,023,435
+0.04(+0.25%)
Jun 27, 2008
13.98
14.16
13.76
14.05
9,076,866
+0.05(+0.38%)
Jun 26, 2008
14.30
14.54
13.99
14.00
857,972
-0.53(-3.65%)
Jun 25, 2008
14.34
14.69
14.34
14.53
378,884
+0.13(+0.93%)
Jun 24, 2008
14.60
14.67
14.31
14.39
393,759
-0.27(-1.82%)
Jun 23, 2008
15.18
15.29
14.52
14.66
722,742
-0.64(-4.19%)
Jun 20, 2008
15.37
15.51
15.20
15.30
704,579
-0.16(-1.04%)
Jun 19, 2008
15.49
15.58
15.32
15.46
335,846
+0.01(+0.09%)
Jun 18, 2008
15.38
15.60
14.97
15.45
993,797
+0.08(+0.55%)
Jun 17, 2008
15.04
15.44
14.91
15.37
557,167
+0.30(+2.01%)
Jun 16, 2008
14.68
15.08
14.48
15.06
468,321
+0.32(+2.18%)
Jun 13, 2008
14.08
14.75
14.02
14.74
365,805
+0.77(+5.48%)
Jun 12, 2008
13.85
14.23
13.85
13.98
303,076
+0.12(+0.90%)
Jun 11, 2008
14.09
14.26
13.84
13.85
358,068
-0.45(-3.12%)
Jun 10, 2008
14.37
14.40
14.16
14.30
161,394
-0.10(-0.71%)
Jun 09, 2008
14.53
14.57
14.30
14.40
275,150
-0.09(-0.61%)
Jun 06, 2008
14.56
14.58
14.28
14.49
218,989
-0.06(-0.43%)
Jun 05, 2008
14.35
14.64
14.25
14.55
227,242
+0.12(+0.83%)
Jun 04, 2008
14.23
14.70
14.15
14.43
245,496
+0.15(+1.03%)
Jun 03, 2008
14.20
14.39
14.13
14.28
724,898
+0.01(+0.06%)
Jun 02, 2008
14.58
14.58
14.09
14.27
591,885
-0.27(-1.84%)
May 30, 2008
14.55
14.72
14.53
14.54
171,902
+0.00(+0.03%)
May 29, 2008
14.58
14.74
14.34
14.54
136,403
-0.09(-0.64%)
May 28, 2008
14.57
14.66
14.42
14.63
130,906
-0.14(-0.94%)
May 27, 2008
14.73
14.86
14.64
14.77
139,805
+0.01(+0.06%)
May 26, 2008
14.96
14.99
14.39
14.76
286,129
+0.00(+0.00%)
May 23, 2008
14.96
14.99
14.39
14.76
286,129
-0.26(-1.75%)
May 22, 2008
14.82
15.12
14.82
15.02
380,249
+0.05(+0.33%)
May 21, 2008
14.56
14.98
14.48
14.97
556,121
+0.38(+2.60%)
May 20, 2008
14.61
14.61
14.35
14.59
203,169
-0.06(-0.43%)
May 19, 2008
14.91
14.92
14.58
14.66
215,352
-0.29(-1.91%)
May 16, 2008
14.86
14.94
14.66
14.94
241,837
+0.12(+0.84%)
May 15, 2008
14.99
14.99
14.72
14.82
553,646
-0.20(-1.34%)
May 14, 2008
14.73
15.02
14.64
15.02
687,734
+0.27(+1.84%)
May 13, 2008
14.49
14.76
14.32
14.75
417,998
+0.13(+0.88%)
May 12, 2008
14.25
14.68
14.25
14.62
195,928
+0.24(+1.67%)
May 09, 2008
14.37
14.59
14.04
14.38
321,501
-0.04(-0.25%)
May 08, 2008
14.37
14.58
14.26
14.41
375,146
+0.11(+0.75%)
May 07, 2008
14.11
14.44
14.04
14.31
504,185
-0.02(-0.12%)
May 06, 2008
14.09
14.35
14.09
14.32
401,954
+0.15(+1.04%)
May 05, 2008
14.26
14.43
13.86
14.18
423,386
-0.15(-1.03%)
May 02, 2008
14.40
14.70
14.17
14.32
542,422
-0.04(-0.31%)
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
.