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 (%)
May 29, 2009
9.632
9.842
9.499
9.828
485,033
+0.19(+1.94%)
May 28, 2009
9.690
9.793
9.378
9.641
284,536
-0.01(-0.14%)
May 27, 2009
9.548
9.882
9.467
9.655
487,987
+0.05(+0.56%)
May 26, 2009
9.115
9.637
9.115
9.601
378,316
+0.38(+4.16%)
May 22, 2009
9.071
9.485
9.071
9.218
313,143
+0.17(+1.92%)
May 21, 2009
9.138
9.303
8.888
9.044
364,541
-0.17(-1.84%)
May 20, 2009
9.182
9.614
9.182
9.213
379,023
+0.07(+0.78%)
May 19, 2009
9.004
9.254
8.910
9.142
317,273
+0.02(+0.24%)
May 18, 2009
9.000
9.133
8.919
9.120
511,364
+0.20(+2.25%)
May 15, 2009
8.710
9.017
8.634
8.919
612,503
+0.20(+2.35%)
May 14, 2009
8.269
8.884
8.269
8.714
1,038,007
+0.59(+7.24%)
May 13, 2009
8.403
8.411
8.064
8.126
1,140,953
-0.31(-3.65%)
May 12, 2009
8.906
9.000
8.411
8.434
814,468
-0.40(-4.54%)
May 11, 2009
8.812
8.955
8.766
8.835
454,929
-0.11(-1.25%)
May 08, 2009
9.084
9.138
8.670
8.946
775,036
-0.05(-0.59%)
May 07, 2009
9.601
9.605
8.804
9.000
758,877
-0.53(-5.61%)
May 06, 2009
9.931
9.931
9.347
9.534
468,969
-0.41(-4.08%)
May 05, 2009
9.877
9.998
9.748
9.940
501,407
+0.10(+1.04%)
May 04, 2009
9.565
9.842
9.494
9.837
445,406
+0.32(+3.37%)
May 01, 2009
9.516
9.632
9.387
9.516
331,077
+0.03(+0.28%)
Apr 30, 2009
9.548
9.788
9.369
9.490
675,137
-0.02(-0.19%)
Apr 29, 2009
9.414
9.712
9.360
9.507
589,393
+0.09(+0.95%)
Apr 28, 2009
9.409
9.610
9.329
9.418
676,125
-0.04(-0.42%)
Apr 27, 2009
9.343
9.588
9.210
9.458
1,175,977
+0.10(+1.10%)
Apr 24, 2009
9.770
10.45
9.285
9.356
2,758,086
+0.17(+1.89%)
Apr 23, 2009
9.646
9.646
9.040
9.182
735,832
-0.49(-5.02%)
Apr 22, 2009
9.071
9.726
8.982
9.668
920,996
+0.45(+4.93%)
Apr 21, 2009
8.839
9.222
8.835
9.213
586,523
+0.39(+4.39%)
Apr 20, 2009
8.786
8.959
8.527
8.826
599,366
-0.09(-1.05%)
Apr 17, 2009
8.452
8.955
8.416
8.919
889,469
+0.49(+5.81%)
Apr 16, 2009
8.211
8.460
8.140
8.429
468,787
+0.26(+3.16%)
Apr 15, 2009
8.073
8.198
7.966
8.171
452,263
+0.03(+0.33%)
Apr 14, 2009
8.055
8.238
8.033
8.144
503,160
+0.01(+0.11%)
Apr 13, 2009
8.019
8.202
7.765
8.135
658,164
+0.02(+0.22%)
Apr 09, 2009
7.823
8.175
7.725
8.117
555,950
+0.38(+4.95%)
Apr 08, 2009
7.610
7.823
7.534
7.734
240,043
+0.20(+2.66%)
Apr 07, 2009
7.792
7.792
7.463
7.534
779,978
-0.33(-4.19%)
Apr 06, 2009
8.135
8.158
7.788
7.864
677,662
-0.33(-4.08%)
Apr 03, 2009
8.109
8.215
8.028
8.198
295,919
+0.11(+1.32%)
Apr 02, 2009
7.944
8.224
7.895
8.091
537,657
+0.23(+2.89%)
Apr 01, 2009
7.587
7.904
7.543
7.864
487,733
+0.20(+2.62%)
Mar 31, 2009
7.966
7.979
7.463
7.663
1,395,858
-0.26(-3.32%)
Mar 30, 2009
8.073
8.073
7.792
7.926
700,626
-0.44(-5.22%)
Mar 26, 2009
8.051
8.398
7.926
8.362
574,454
+0.33(+4.16%)
Mar 25, 2009
8.260
8.318
7.765
8.028
814,953
-0.15(-1.85%)
Mar 24, 2009
8.340
8.411
8.175
8.180
617,690
-0.29(-3.37%)
Mar 23, 2009
8.278
8.532
8.233
8.465
629,932
+0.24(+2.93%)
Mar 20, 2009
8.777
8.817
8.202
8.224
817,471
-0.47(-5.38%)
Mar 19, 2009
8.688
8.772
8.576
8.692
623,858
+0.03(+0.36%)
Mar 18, 2009
8.639
8.683
8.559
8.661
1,145,907
+0.03(+0.36%)
Mar 17, 2009
8.496
8.634
8.407
8.630
817,103
+0.14(+1.68%)
Mar 16, 2009
8.692
8.910
8.465
8.487
2,245,087
-0.87(-9.33%)
Mar 13, 2009
9.191
9.423
9.053
9.360
522,443
+0.19(+2.09%)
Mar 12, 2009
8.634
9.227
8.550
9.169
1,045,923
+0.47(+5.43%)
Mar 11, 2009
8.296
8.826
8.296
8.697
1,042,931
+0.41(+4.95%)
Mar 10, 2009
8.060
8.322
7.841
8.287
856,400
+0.38(+4.79%)
Mar 09, 2009
8.091
8.160
7.890
7.908
1,284,770
-0.29(-3.53%)
Mar 06, 2009
8.131
8.202
7.997
8.198
1,172,217
+0.12(+1.43%)
Mar 05, 2009
7.944
8.198
7.868
8.082
1,448,874
+0.01(+0.17%)
Mar 04, 2009
7.979
8.166
7.930
8.068
1,245,542
+0.07(+0.89%)
Mar 02, 2009
8.193
8.287
7.962
7.997
1,161,042
-0.18(-2.18%)
Feb 27, 2009
8.140
8.465
8.122
8.175
1,219,001
-0.07(-0.81%)
Feb 26, 2009
8.403
8.550
8.220
8.242
594,412
-0.11(-1.28%)
Feb 25, 2009
8.287
8.514
8.198
8.349
1,282,503
+0.01(+0.11%)
Feb 24, 2009
8.411
8.581
8.282
8.340
1,104,475
+0.00(+0.00%)
Feb 23, 2009
8.755
8.893
8.305
8.340
1,146,277
-0.40(-4.54%)
Feb 20, 2009
8.608
8.870
8.608
8.737
919,629
+0.01(+0.15%)
Feb 19, 2009
8.848
9.142
8.692
8.723
820,054
-0.26(-2.93%)
Feb 18, 2009
9.098
9.262
8.781
8.986
733,404
+0.01(+0.10%)
Feb 17, 2009
9.271
9.338
8.763
8.977
930,565
-0.57(-5.97%)
Feb 13, 2009
9.316
9.668
9.307
9.548
940,980
+0.21(+2.24%)
Feb 12, 2009
9.124
9.356
8.861
9.338
646,939
+0.24(+2.64%)
Feb 11, 2009
9.151
9.213
8.959
9.098
694,292
-0.03(-0.29%)
Feb 10, 2009
9.507
9.704
9.102
9.124
764,360
-0.38(-4.03%)
Feb 09, 2009
9.356
9.726
9.049
9.507
809,979
-0.06(-0.65%)
Feb 06, 2009
8.768
9.784
8.768
9.570
1,691,038
+0.77(+8.70%)
Feb 05, 2009
8.336
9.445
8.149
8.804
2,787,622
-0.14(-1.54%)
Feb 04, 2009
8.799
9.075
8.634
8.942
1,115,235
+0.16(+1.88%)
Feb 03, 2009
8.808
8.853
8.670
8.777
1,055,483
-0.03(-0.35%)
Feb 02, 2009
8.527
8.866
8.469
8.808
811,999
+0.13(+1.54%)
Jan 30, 2009
8.870
8.964
8.630
8.674
737,628
-0.10(-1.12%)
Jan 29, 2009
8.946
8.991
8.683
8.772
635,025
-0.30(-3.34%)
Jan 28, 2009
8.821
9.102
8.750
9.075
841,402
+0.40(+4.62%)
Jan 27, 2009
8.340
8.737
8.224
8.674
836,898
+0.22(+2.58%)
Jan 26, 2009
8.113
8.550
8.113
8.456
564,997
+0.31(+3.83%)
Jan 23, 2009
7.877
8.260
7.864
8.144
624,732
+0.12(+1.56%)
Jan 22, 2009
8.189
8.193
7.841
8.019
539,192
-0.31(-3.74%)
Jan 21, 2009
7.948
8.340
7.868
8.331
863,834
+0.45(+5.65%)
Jan 20, 2009
8.282
8.362
7.859
7.886
565,036
-0.46(-5.55%)
Jan 16, 2009
8.113
8.407
8.055
8.349
842,165
+0.28(+3.48%)
Jan 15, 2009
8.068
8.100
7.850
8.068
940,634
-0.01(-0.11%)
Jan 14, 2009
8.331
8.460
8.037
8.077
735,300
-0.36(-4.28%)
Jan 13, 2009
8.367
8.545
8.309
8.438
821,554
+0.04(+0.48%)
Jan 12, 2009
8.799
8.799
8.309
8.398
930,684
-0.39(-4.41%)
Jan 09, 2009
9.160
9.160
8.763
8.786
791,313
-0.42(-4.55%)
Jan 08, 2009
9.066
9.294
8.942
9.205
1,008,581
+0.01(+0.15%)
Jan 07, 2009
9.156
9.262
9.022
9.191
777,417
-0.14(-1.48%)
Jan 06, 2009
9.098
9.383
9.035
9.329
832,599
+0.26(+2.85%)
Jan 05, 2009
8.991
9.093
8.795
9.071
1,325,890
+0.07(+0.79%)
Jan 02, 2009
8.875
9.031
8.665
9.000
675,099
+0.14(+1.61%)
Dec 31, 2008
8.826
8.937
8.777
8.857
717,755
+0.06(+0.71%)
Dec 30, 2008
8.723
8.910
8.616
8.795
578,487
+0.16(+1.91%)
Dec 29, 2008
8.759
8.759
8.465
8.630
489,852
-0.12(-1.32%)
Dec 26, 2008
8.701
8.795
8.683
8.746
194,743
+0.06(+0.67%)
Dec 24, 2008
8.469
8.786
8.385
8.688
402,319
+0.17(+1.99%)
Dec 23, 2008
8.608
8.616
8.305
8.518
800,215
-0.07(-0.83%)
Dec 22, 2008
9.026
9.129
8.269
8.590
1,521,225
-0.16(-1.83%)
Dec 19, 2008
8.879
9.022
8.608
8.750
1,631,733
+0.12(+1.34%)
Dec 18, 2008
8.541
8.755
8.438
8.634
991,419
-0.04(-0.41%)
Dec 17, 2008
8.608
8.861
8.559
8.670
935,272
-0.03(-0.36%)
Dec 16, 2008
8.166
8.844
8.082
8.701
1,394,953
+0.65(+8.14%)
Dec 15, 2008
8.184
8.358
7.904
8.046
477,150
-0.13(-1.58%)
Dec 12, 2008
7.685
8.296
7.681
8.175
817,121
+0.37(+4.74%)
Dec 11, 2008
7.939
8.260
7.682
7.806
661,749
-0.20(-2.56%)
Dec 10, 2008
7.806
8.180
7.592
8.011
697,533
+0.24(+3.04%)
Dec 09, 2008
7.569
8.095
7.360
7.774
737,886
+0.11(+1.39%)
Dec 08, 2008
7.543
7.761
7.262
7.667
749,421
+0.24(+3.24%)
Dec 05, 2008
7.066
7.471
6.874
7.427
1,233,819
+0.28(+3.93%)
Dec 04, 2008
7.663
7.895
7.039
7.146
1,270,520
-0.67(-8.60%)
Dec 03, 2008
7.596
7.886
7.467
7.819
700,561
+0.16(+2.03%)
Dec 02, 2008
7.694
7.926
7.454
7.663
910,061
+0.04(+0.47%)
Dec 01, 2008
8.019
8.037
7.561
7.627
916,000
-0.53(-6.45%)
Nov 28, 2008
8.198
8.233
8.037
8.153
269,289
-0.08(-0.97%)
Nov 26, 2008
7.797
8.367
7.797
8.233
747,751
+0.37(+4.70%)
Nov 25, 2008
7.886
8.019
7.645
7.864
965,539
+0.04(+0.46%)
Nov 24, 2008
7.111
7.997
7.106
7.828
1,477,510
+0.76(+10.78%)
Nov 21, 2008
6.687
7.115
6.500
7.066
1,440,497
+0.50(+7.60%)
Nov 20, 2008
6.772
7.137
6.554
6.567
936,369
-0.31(-4.47%)
Nov 19, 2008
7.258
7.307
6.857
6.874
764,428
-0.40(-5.51%)
Nov 18, 2008
7.476
7.685
7.021
7.275
714,345
-0.14(-1.92%)
Nov 17, 2008
7.663
7.988
7.382
7.418
793,252
-0.31(-4.03%)
Nov 14, 2008
8.278
8.362
7.725
7.730
840,886
-0.75(-8.88%)
Nov 13, 2008
7.841
8.541
7.610
8.483
727,779
+0.63(+8.00%)
Nov 12, 2008
8.091
8.376
7.819
7.855
439,231
-0.41(-5.01%)
Nov 11, 2008
8.095
8.465
8.064
8.269
1,360,540
+0.11(+1.37%)
Nov 10, 2008
9.044
9.044
7.953
8.158
1,024,315
-0.74(-8.36%)
Nov 07, 2008
8.933
9.133
8.755
8.902
387,353
+0.08(+0.91%)
Nov 06, 2008
9.352
9.352
8.795
8.821
947,861
-0.10(-1.15%)
Nov 05, 2008
9.343
9.423
8.910
8.924
1,093,840
-0.52(-5.47%)
Nov 04, 2008
9.543
9.597
9.271
9.441
756,134
+0.08(+0.90%)
Nov 03, 2008
9.356
9.507
9.227
9.356
682,044
+0.00(+0.05%)
Oct 31, 2008
9.075
9.467
9.000
9.352
610,185
+0.20(+2.19%)
Oct 30, 2008
9.013
9.614
8.977
9.151
1,059,649
+0.34(+3.84%)
Oct 29, 2008
8.599
9.240
8.207
8.812
778,620
+0.20(+2.38%)
Oct 28, 2008
8.104
8.643
7.645
8.608
874,927
+0.68(+8.60%)
Oct 27, 2008
7.414
8.345
7.351
7.926
1,078,099
+0.42(+5.58%)
Oct 24, 2008
6.683
7.730
6.585
7.507
1,367,040
-0.03(-0.35%)
Oct 23, 2008
7.814
7.939
7.458
7.534
1,209,814
-0.34(-4.36%)
Oct 22, 2008
8.220
8.541
7.783
7.877
680,109
-0.41(-4.95%)
Oct 21, 2008
8.483
8.692
8.247
8.287
658,110
-0.38(-4.37%)
Oct 20, 2008
8.492
8.763
8.492
8.665
791,928
+0.28(+3.35%)
Oct 17, 2008
9.110
9.110
8.336
8.385
1,065,130
-0.42(-4.76%)
Oct 16, 2008
8.313
8.897
8.211
8.804
1,208,512
+0.51(+6.18%)
Oct 15, 2008
9.405
9.868
8.224
8.291
985,343
-1.25(-13.08%)
Oct 14, 2008
10.36
10.36
9.320
9.539
704,873
-0.65(-6.34%)
Oct 13, 2008
9.975
10.28
9.365
10.18
1,095,764
+0.36(+3.67%)
Oct 10, 2008
8.296
10.06
8.224
9.824
1,494,622
+1.19(+13.72%)
Oct 09, 2008
8.955
9.347
8.585
8.639
624,835
-0.31(-3.48%)
Oct 08, 2008
8.701
9.205
8.385
8.951
1,441,058
+0.04(+0.40%)
Oct 07, 2008
9.356
9.984
8.888
8.915
856,205
-0.51(-5.39%)
Oct 06, 2008
9.917
10.02
9.169
9.423
861,085
-0.62(-6.17%)
Oct 03, 2008
10.01
10.47
10.01
10.04
712,615
+0.20(+1.99%)
Oct 02, 2008
10.47
10.47
9.717
9.846
776,681
-0.68(-6.44%)
Oct 01, 2008
10.67
10.96
10.21
10.52
535,746
-0.21(-1.99%)
Sep 30, 2008
10.41
10.83
10.19
10.74
942,901
+0.44(+4.24%)
Sep 29, 2008
11.32
11.41
10.12
10.30
755,465
-1.12(-9.79%)
Sep 26, 2008
11.16
11.52
10.97
11.42
992,627
+0.17(+1.55%)
Sep 25, 2008
10.59
11.32
10.59
11.24
1,201,242
+0.75(+7.13%)
Sep 24, 2008
10.63
10.77
10.50
10.50
609,309
-0.15(-1.42%)
Sep 23, 2008
10.97
11.03
10.65
10.65
1,223,434
-0.34(-3.12%)
Sep 22, 2008
11.32
12.47
10.96
10.99
1,360,526
-0.35(-3.06%)
Sep 19, 2008
11.38
13.30
11.01
11.34
2,297,850
+0.21(+1.92%)
Sep 18, 2008
10.44
11.28
10.40
11.12
1,503,468
+0.88(+8.61%)
Sep 17, 2008
9.913
10.40
9.802
10.24
1,184,275
+0.22(+2.22%)
Sep 16, 2008
10.08
10.58
9.707
10.02
1,412,918
-0.09(-0.88%)
Sep 15, 2008
10.48
10.52
10.11
10.11
1,366,108
-0.44(-4.14%)
Sep 12, 2008
11.05
11.14
10.48
10.55
1,762,193
-0.75(-6.63%)
Sep 11, 2008
11.14
11.32
11.13
11.29
666,581
+0.07(+0.64%)
Sep 10, 2008
10.99
11.38
10.84
11.22
888,830
+0.40(+3.66%)
Sep 09, 2008
11.24
11.29
10.59
10.83
2,040,000
-0.43(-3.80%)
Sep 08, 2008
11.90
12.21
11.22
11.25
1,033,610
-0.31(-2.66%)
Sep 05, 2008
11.40
11.70
11.07
11.56
764,551
+0.16(+1.37%)
Sep 04, 2008
11.67
11.80
11.11
11.41
1,935,847
-0.34(-2.88%)
Sep 03, 2008
12.84
12.95
11.66
11.74
1,075,736
-1.15(-8.92%)
Sep 02, 2008
13.25
13.32
12.82
12.89
489,172
-0.22(-1.66%)
Aug 29, 2008
13.44
13.52
13.00
13.11
382,448
-0.40(-2.94%)
Aug 28, 2008
13.26
13.70
13.11
13.51
527,781
+0.11(+0.80%)
Aug 27, 2008
13.14
13.69
12.97
13.40
338,906
+0.25(+1.86%)
Aug 26, 2008
13.10
13.28
12.98
13.16
348,766
+0.10(+0.75%)
Aug 25, 2008
13.49
13.51
12.97
13.06
574,784
-0.41(-3.08%)
Aug 22, 2008
13.15
13.54
13.15
13.47
321,028
+0.41(+3.14%)
Aug 21, 2008
13.09
13.36
12.89
13.06
440,016
-0.09(-0.71%)
Aug 20, 2008
13.21
13.44
13.07
13.16
442,773
+0.06(+0.48%)
Aug 19, 2008
13.19
13.20
13.01
13.09
630,554
-0.32(-2.36%)
Aug 18, 2008
13.49
13.66
13.23
13.41
534,009
-0.09(-0.66%)
Aug 15, 2008
13.35
13.52
13.22
13.50
656,770
+0.27(+2.02%)
Aug 14, 2008
13.20
13.35
13.07
13.23
677,261
-0.06(-0.44%)
Aug 13, 2008
13.17
13.36
13.08
13.29
530,802
+0.05(+0.40%)
Aug 12, 2008
13.14
13.29
12.67
13.24
514,253
+0.00(+0.03%)
Aug 11, 2008
12.51
13.25
12.33
13.23
689,498
+0.67(+5.36%)
Aug 08, 2008
12.25
12.56
12.01
12.56
477,853
+0.33(+2.70%)
Aug 07, 2008
11.71
12.26
11.63
12.23
665,181
+0.45(+3.78%)
Aug 06, 2008
11.62
11.83
11.54
11.78
848,329
+0.10(+0.84%)
Aug 05, 2008
11.63
11.86
11.59
11.69
991,821
+0.05(+0.46%)
Aug 04, 2008
12.07
12.07
11.57
11.63
1,549,717
-0.49(-4.04%)
Aug 01, 2008
12.14
12.30
11.97
12.12
603,920
-0.05(-0.40%)
Jul 31, 2008
12.34
12.53
12.14
12.17
757,277
-0.29(-2.29%)
Jul 30, 2008
13.00
13.00
12.25
12.46
945,053
-0.13(-1.03%)
Jul 29, 2008
12.59
12.74
12.38
12.59
652,602
+0.29(+2.32%)
Jul 28, 2008
12.22
12.46
12.20
12.30
998,940
+0.01(+0.11%)
Jul 25, 2008
11.81
12.47
11.72
12.29
3,094,918
-1.06(-7.97%)
Jul 24, 2008
13.43
13.43
12.98
13.35
1,491,906
+0.24(+1.80%)
Jul 23, 2008
13.74
13.75
13.09
13.12
2,129,556
-0.47(-3.48%)
Jul 22, 2008
14.44
14.44
13.52
13.59
1,415,854
-0.86(-5.95%)
Jul 21, 2008
14.46
14.57
14.26
14.45
338,682
-0.01(-0.09%)
Jul 18, 2008
14.54
14.59
14.31
14.46
398,297
-0.08(-0.58%)
Jul 17, 2008
14.07
14.57
14.04
14.55
690,093
+0.44(+3.13%)
Jul 16, 2008
14.19
14.19
13.77
14.11
626,830
+0.02(+0.16%)
Jul 15, 2008
14.28
14.41
14.08
14.08
618,193
-0.33(-2.26%)
Jul 14, 2008
14.62
14.62
14.31
14.41
264,957
-0.07(-0.46%)
Jul 11, 2008
14.35
14.54
14.26
14.48
520,948
-0.04(-0.25%)
Jul 10, 2008
14.26
14.64
13.98
14.51
387,402
+0.44(+3.14%)
Jul 09, 2008
14.27
14.30
13.99
14.07
508,733
-0.10(-0.69%)
Jul 08, 2008
13.94
14.33
13.85
14.17
773,505
+0.29(+2.05%)
Jul 07, 2008
14.17
14.23
13.85
13.88
524,910
-0.17(-1.24%)
Jul 04, 2008
14.10
14.30
13.33
14.06
637,072
+0.00(+0.00%)
Jul 03, 2008
14.10
14.30
13.33
14.06
637,072
-0.03(-0.19%)
Jul 02, 2008
13.98
14.21
13.91
14.08
395,864
+0.04(+0.25%)
Jul 01, 2008
13.88
14.23
13.74
14.05
606,118
-0.04(-0.25%)
Jun 30, 2008
13.91
14.20
13.75
14.08
1,023,718
+0.04(+0.25%)
Jun 27, 2008
13.97
14.15
13.75
14.05
9,079,377
+0.05(+0.38%)
Jun 26, 2008
14.29
14.54
13.99
13.99
858,210
-0.53(-3.65%)
Jun 25, 2008
14.33
14.68
14.33
14.52
378,989
+0.13(+0.93%)
Jun 24, 2008
14.60
14.66
14.30
14.39
393,868
-0.27(-1.82%)
Jun 23, 2008
15.18
15.29
14.52
14.66
722,942
-0.64(-4.19%)
Jun 20, 2008
15.37
15.51
15.19
15.30
704,774
-0.16(-1.04%)
Jun 19, 2008
15.49
15.57
15.31
15.46
335,939
+0.01(+0.09%)
Jun 18, 2008
15.38
15.59
14.97
15.45
994,072
+0.08(+0.55%)
Jun 17, 2008
15.04
15.43
14.91
15.36
557,321
+0.30(+2.01%)
Jun 16, 2008
14.67
15.08
14.48
15.06
468,450
+0.32(+2.18%)
Jun 13, 2008
14.08
14.75
14.01
14.74
365,906
+0.77(+5.48%)
Jun 12, 2008
13.84
14.22
13.84
13.97
303,160
+0.12(+0.90%)
Jun 11, 2008
14.08
14.25
13.83
13.85
358,167
-0.45(-3.12%)
Jun 10, 2008
14.37
14.39
14.15
14.29
161,439
-0.10(-0.71%)
Jun 09, 2008
14.53
14.56
14.30
14.39
275,226
-0.09(-0.62%)
Jun 06, 2008
14.56
14.58
14.28
14.48
219,050
-0.06(-0.43%)
Jun 05, 2008
14.35
14.63
14.25
14.55
227,305
+0.12(+0.83%)
Jun 04, 2008
14.23
14.70
14.15
14.43
245,564
+0.15(+1.03%)
Jun 03, 2008
14.20
14.39
14.13
14.28
725,099
+0.01(+0.06%)
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
.