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
Finisar Corp
(NQ:
FNSR
)
N/A
UNCHANGED
Last Price
Updated:
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, 2015
21.50
21.50
20.33
20.33
1,418,936
-1.18(-5.49%)
Apr 29, 2015
21.04
21.74
21.00
21.51
862,936
+0.34(+1.61%)
Apr 28, 2015
20.92
21.18
20.77
21.17
585,572
+0.33(+1.58%)
Apr 27, 2015
20.98
21.15
20.64
20.84
772,063
-0.14(-0.67%)
Apr 24, 2015
21.25
21.29
20.84
20.98
490,804
-0.16(-0.76%)
Apr 23, 2015
21.20
21.20
20.99
21.14
425,975
-0.15(-0.70%)
Apr 22, 2015
21.45
21.47
21.21
21.29
391,244
-0.16(-0.75%)
Apr 21, 2015
21.38
21.55
21.29
21.45
562,258
+0.19(+0.89%)
Apr 20, 2015
21.00
21.43
20.99
21.26
943,849
+0.40(+1.92%)
Apr 17, 2015
21.18
21.21
20.81
20.86
1,087,327
-0.49(-2.30%)
Apr 16, 2015
20.86
21.43
20.78
21.35
778,950
+0.45(+2.15%)
Apr 15, 2015
21.18
21.28
20.62
20.90
1,462,805
-0.22(-1.04%)
Apr 14, 2015
21.06
21.42
20.95
21.12
1,492,400
+0.16(+0.76%)
Apr 13, 2015
21.10
21.35
20.87
20.96
1,071,158
-0.09(-0.43%)
Apr 10, 2015
21.50
21.64
21.01
21.05
885,106
-0.45(-2.09%)
Apr 09, 2015
21.37
21.63
21.23
21.50
524,851
+0.08(+0.37%)
Apr 08, 2015
21.42
21.83
21.19
21.42
863,221
+0.00(+0.00%)
Apr 07, 2015
21.15
21.63
21.05
21.42
982,726
+0.28(+1.32%)
Apr 06, 2015
20.95
21.43
20.82
21.14
509,607
+0.04(+0.19%)
Apr 02, 2015
21.08
21.10
21.10
21.10
560,400
+0.03(+0.14%)
Apr 01, 2015
21.25
21.36
20.91
21.07
882,150
-0.27(-1.27%)
Mar 31, 2015
21.50
21.64
21.30
21.34
708,366
-0.26(-1.20%)
Mar 30, 2015
21.13
21.69
21.13
21.60
1,138,683
+0.64(+3.03%)
Mar 27, 2015
21.16
21.27
20.68
20.96
1,045,940
-0.18(-0.83%)
Mar 26, 2015
20.94
21.36
20.70
21.14
1,860,586
+0.21(+1.00%)
Mar 25, 2015
22.59
22.59
20.92
20.93
2,969,381
-1.54(-6.85%)
Mar 24, 2015
22.80
23.38
22.46
22.47
1,508,359
-0.64(-2.75%)
Mar 23, 2015
23.12
23.26
22.80
23.11
1,628,395
-0.13(-0.58%)
Mar 20, 2015
22.51
23.35
22.30
23.24
2,955,217
+0.79(+3.52%)
Mar 19, 2015
22.56
22.70
22.40
22.45
852,234
-0.21(-0.93%)
Mar 18, 2015
22.49
22.66
22.26
22.66
1,270,248
+0.23(+1.03%)
Mar 17, 2015
23.05
23.05
22.39
22.43
1,560,009
-0.63(-2.73%)
Mar 16, 2015
22.68
23.06
22.29
23.06
2,132,735
+0.48(+2.13%)
Mar 13, 2015
22.24
22.68
22.23
22.58
1,636,751
+0.15(+0.67%)
Mar 12, 2015
22.04
22.49
21.95
22.43
2,033,496
+0.39(+1.77%)
Mar 11, 2015
21.84
22.13
21.71
22.04
1,510,461
+0.21(+0.96%)
Mar 10, 2015
22.35
22.45
21.83
21.83
1,397,242
-0.56(-2.50%)
Mar 09, 2015
22.22
22.55
22.18
22.39
1,786,372
+0.16(+0.72%)
Mar 06, 2015
21.73
22.28
21.30
22.23
7,337,077
+1.90(+9.35%)
Mar 05, 2015
20.35
20.61
20.11
20.33
2,622,110
+0.05(+0.25%)
Mar 04, 2015
20.56
20.55
20.20
20.28
1,986,116
-0.27(-1.31%)
Mar 03, 2015
21.24
21.37
20.54
20.55
1,032,156
-0.78(-3.66%)
Mar 02, 2015
20.98
21.41
20.79
21.33
1,510,922
+0.32(+1.52%)
Feb 27, 2015
21.07
21.39
20.98
21.01
1,043,942
-0.06(-0.28%)
Feb 26, 2015
20.93
21.16
20.68
21.07
1,034,012
+0.28(+1.35%)
Feb 25, 2015
20.78
21.07
20.58
20.79
671,803
-0.05(-0.24%)
Feb 24, 2015
20.72
21.05
20.54
20.84
1,251,193
+0.18(+0.87%)
Feb 23, 2015
21.33
21.34
20.50
20.66
1,349,061
-0.79(-3.68%)
Feb 20, 2015
21.28
21.50
20.98
21.45
1,104,386
+0.21(+0.99%)
Feb 19, 2015
20.76
21.32
20.52
21.24
1,393,599
+0.45(+2.16%)
Feb 18, 2015
20.80
21.15
20.67
20.79
913,220
-0.06(-0.29%)
Feb 17, 2015
20.71
20.94
20.41
20.85
1,256,458
+0.10(+0.48%)
Feb 13, 2015
20.31
20.75
20.75
20.75
2,409,100
+0.51(+2.52%)
Feb 12, 2015
20.25
20.46
20.00
20.24
1,985,815
+0.50(+2.53%)
Feb 11, 2015
19.43
19.83
19.29
19.74
888,079
+0.29(+1.49%)
Feb 10, 2015
19.69
19.77
19.41
19.45
913,138
-0.15(-0.77%)
Feb 09, 2015
19.39
19.79
19.14
19.60
1,040,690
+0.20(+1.03%)
Feb 06, 2015
19.13
19.45
18.89
19.40
832,850
+0.27(+1.41%)
Feb 05, 2015
18.63
19.18
18.50
19.13
939,901
+0.53(+2.85%)
Feb 04, 2015
18.77
19.06
18.53
18.60
1,198,819
-0.29(-1.54%)
Feb 03, 2015
19.22
19.40
18.45
18.89
1,339,872
+0.38(+2.05%)
Feb 02, 2015
18.23
18.53
17.84
18.51
1,076,032
+0.37(+2.04%)
Jan 30, 2015
18.48
18.58
18.00
18.14
1,620,634
-0.47(-2.53%)
Jan 29, 2015
19.33
19.33
18.10
18.61
2,564,162
-0.68(-3.53%)
Jan 28, 2015
19.86
20.08
19.27
19.29
1,801,541
-0.37(-1.88%)
Jan 27, 2015
19.25
19.80
19.06
19.66
1,347,422
+0.20(+1.03%)
Jan 26, 2015
19.73
19.74
19.25
19.46
1,024,448
-0.29(-1.47%)
Jan 23, 2015
19.44
19.95
19.44
19.75
1,651,892
+0.40(+2.07%)
Jan 22, 2015
19.15
19.41
18.88
19.35
1,190,016
+0.36(+1.90%)
Jan 21, 2015
18.50
19.02
18.41
18.99
778,663
+0.52(+2.82%)
Jan 20, 2015
18.67
18.71
18.28
18.47
808,726
-0.11(-0.59%)
Jan 16, 2015
17.95
18.64
17.89
18.58
1,047,391
+0.68(+3.80%)
Jan 15, 2015
18.62
18.62
17.89
17.90
1,414,751
-0.63(-3.40%)
Jan 14, 2015
18.50
18.70
18.13
18.53
861,758
-0.19(-1.01%)
Jan 13, 2015
19.10
19.29
18.51
18.72
1,006,597
-0.25(-1.29%)
Jan 12, 2015
18.78
19.22
18.65
18.96
871,852
+0.18(+0.96%)
Jan 09, 2015
18.85
19.16
18.75
18.79
1,132,769
-0.04(-0.19%)
Jan 08, 2015
19.02
19.36
18.79
18.82
1,415,279
+0.08(+0.43%)
Jan 07, 2015
18.69
18.77
18.44
18.74
907,371
+0.17(+0.92%)
Jan 06, 2015
18.92
18.97
18.34
18.57
1,499,326
-0.35(-1.85%)
Jan 05, 2015
19.15
19.55
18.82
18.92
1,186,883
-0.38(-1.99%)
Jan 02, 2015
19.51
19.60
18.84
19.30
1,041,802
-0.11(-0.54%)
Dec 31, 2014
19.57
19.41
19.41
19.41
620,100
-0.16(-0.82%)
Dec 30, 2014
19.52
19.85
19.48
19.57
608,619
-0.10(-0.51%)
Dec 29, 2014
19.68
19.91
19.58
19.67
616,382
-0.05(-0.25%)
Dec 26, 2014
19.77
19.77
19.49
19.72
587,479
-0.03(-0.15%)
Dec 24, 2014
19.81
19.75
19.75
19.75
344,300
+0.07(+0.36%)
Dec 23, 2014
19.69
19.99
19.65
19.68
1,229,445
+0.04(+0.20%)
Dec 22, 2014
19.72
19.81
19.49
19.64
924,684
-0.09(-0.46%)
Dec 19, 2014
19.80
19.96
19.64
19.73
1,914,957
-0.12(-0.60%)
Dec 18, 2014
19.50
19.90
19.30
19.85
2,098,071
+0.59(+3.06%)
Dec 17, 2014
18.53
19.32
18.32
19.26
1,852,119
+0.83(+4.50%)
Dec 16, 2014
18.64
18.95
18.40
18.43
1,855,094
-0.21(-1.13%)
Dec 15, 2014
18.55
18.95
18.29
18.64
2,035,344
+0.24(+1.30%)
Dec 12, 2014
18.19
18.75
18.10
18.40
1,122,220
-0.04(-0.22%)
Dec 11, 2014
18.25
18.90
18.25
18.44
1,947,105
+0.48(+2.64%)
Dec 10, 2014
18.47
18.59
17.95
17.96
1,923,139
-0.59(-3.21%)
Dec 09, 2014
17.11
18.61
17.10
18.56
2,864,114
+1.13(+6.51%)
Dec 08, 2014
17.46
17.59
17.33
17.43
1,850,617
-0.16(-0.94%)
Dec 05, 2014
16.58
17.62
16.47
17.59
4,738,354
+0.59(+3.47%)
Dec 04, 2014
17.32
17.32
16.82
17.00
1,962,294
-0.31(-1.79%)
Dec 03, 2014
17.01
17.46
16.80
17.31
1,083,773
+0.38(+2.27%)
Dec 02, 2014
16.79
17.10
16.76
16.93
1,047,572
+0.07(+0.45%)
Dec 01, 2014
17.00
17.20
16.60
16.85
1,248,621
-0.20(-1.17%)
Nov 28, 2014
17.41
17.41
16.95
17.05
551,748
-0.33(-1.90%)
Nov 26, 2014
17.55
17.38
17.38
17.38
808,900
-0.16(-0.91%)
Nov 25, 2014
17.30
17.55
16.94
17.54
1,243,247
+0.30(+1.74%)
Nov 24, 2014
17.40
17.50
17.02
17.24
951,473
-0.15(-0.86%)
Nov 21, 2014
17.69
17.70
17.26
17.39
1,808,257
-0.08(-0.46%)
Nov 20, 2014
16.60
17.50
15.97
17.47
1,664,461
+0.75(+4.52%)
Nov 19, 2014
17.20
17.24
16.64
16.71
1,129,800
-0.18(-1.09%)
Nov 18, 2014
16.75
17.08
16.56
16.90
1,162,056
+0.22(+1.32%)
Nov 17, 2014
16.56
16.82
16.48
16.68
980,061
+0.20(+1.21%)
Nov 14, 2014
15.91
16.50
15.91
16.48
796,981
+0.54(+3.39%)
Nov 13, 2014
16.51
16.69
15.88
15.94
1,165,754
-0.61(-3.69%)
Nov 12, 2014
16.63
16.73
16.31
16.55
1,116,439
-0.17(-1.02%)
Nov 11, 2014
16.85
16.85
16.45
16.72
787,612
-0.10(-0.59%)
Nov 10, 2014
17.08
17.23
16.55
16.82
883,928
-0.39(-2.29%)
Nov 07, 2014
16.99
17.22
16.75
17.21
1,257,369
+0.23(+1.38%)
Nov 06, 2014
16.85
17.08
16.84
16.98
642,848
+0.15(+0.89%)
Nov 05, 2014
17.05
17.05
16.71
16.83
552,483
-0.04(-0.24%)
Nov 04, 2014
16.80
16.98
16.74
16.87
774,970
-0.01(-0.06%)
Nov 03, 2014
16.79
17.03
16.73
16.88
1,264,717
+0.16(+0.96%)
Oct 31, 2014
16.74
16.81
16.43
16.72
1,167,841
+0.36(+2.20%)
Oct 30, 2014
16.27
16.59
16.10
16.36
889,847
+0.08(+0.49%)
Oct 29, 2014
16.39
16.49
16.18
16.28
962,135
-0.03(-0.18%)
Oct 28, 2014
15.97
16.35
15.88
16.31
1,587,191
+0.43(+2.71%)
Oct 27, 2014
15.80
15.93
15.93
15.88
780,402
-0.04(-0.28%)
Oct 24, 2014
16.12
16.14
15.83
15.93
847,136
-0.25(-1.52%)
Oct 23, 2014
15.86
16.35
15.86
16.17
1,101,256
+0.50(+3.19%)
Oct 22, 2014
15.90
16.05
15.61
15.67
1,532,997
-0.28(-1.76%)
Oct 21, 2014
16.10
16.27
15.86
15.95
1,547,112
+0.01(+0.06%)
Oct 20, 2014
15.57
15.96
15.52
15.94
1,167,650
+0.32(+2.05%)
Oct 17, 2014
16.10
16.18
15.52
15.62
1,907,274
-0.27(-1.70%)
Oct 16, 2014
15.06
16.08
15.00
15.89
2,941,019
+0.63(+4.13%)
Oct 15, 2014
14.58
15.32
14.58
15.26
3,911,525
+0.46(+3.07%)
Oct 14, 2014
14.55
14.94
14.49
14.80
3,935,112
+0.41(+2.88%)
Oct 13, 2014
14.60
14.73
14.27
14.39
3,231,887
-0.14(-0.96%)
Oct 10, 2014
15.18
15.26
14.51
14.53
4,145,606
-1.07(-6.86%)
Oct 09, 2014
15.83
15.90
15.32
15.60
2,446,780
-0.23(-1.45%)
Oct 08, 2014
15.93
15.95
15.43
15.83
3,705,944
-0.08(-0.50%)
Oct 07, 2014
16.48
16.48
15.89
15.91
2,259,713
-0.66(-3.98%)
Oct 06, 2014
16.99
17.04
16.53
16.57
1,467,973
-0.36(-2.13%)
Oct 03, 2014
16.98
17.17
16.82
16.93
1,563,717
+0.02(+0.12%)
Oct 02, 2014
16.56
17.10
16.49
16.91
2,290,075
+0.37(+2.24%)
Oct 01, 2014
16.65
16.90
16.49
16.54
5,295,383
-0.09(-0.54%)
Sep 30, 2014
16.93
16.95
16.45
16.63
6,012,241
-0.29(-1.71%)
Sep 29, 2014
16.95
17.18
16.80
16.92
2,074,786
-0.20(-1.17%)
Sep 26, 2014
17.35
17.45
17.05
17.12
1,859,883
-0.20(-1.15%)
Sep 25, 2014
17.80
17.85
17.32
17.32
2,738,165
-0.53(-2.97%)
Sep 24, 2014
17.86
18.03
17.77
17.85
1,596,774
+0.02(+0.11%)
Sep 23, 2014
17.74
17.91
17.65
17.83
2,233,583
+0.01(+0.06%)
Sep 22, 2014
18.17
18.26
17.76
17.82
1,974,714
-0.41(-2.25%)
Sep 19, 2014
18.70
18.70
18.21
18.23
2,485,500
-0.42(-2.25%)
Sep 18, 2014
18.66
18.81
18.57
18.65
1,293,987
+0.06(+0.32%)
Sep 17, 2014
18.46
18.77
18.39
18.59
1,555,309
+0.11(+0.60%)
Sep 16, 2014
18.22
18.50
18.08
18.48
2,299,324
+0.24(+1.32%)
Sep 15, 2014
18.25
18.30
17.88
18.24
2,037,093
-0.03(-0.16%)
Sep 12, 2014
18.16
18.34
17.99
18.27
3,328,707
-0.03(-0.16%)
Sep 11, 2014
18.61
18.77
18.21
18.30
7,080,142
+1.00(+5.78%)
Sep 10, 2014
17.20
17.35
17.16
17.30
2,836,435
+0.11(+0.64%)
Sep 09, 2014
17.24
17.45
17.15
17.19
2,506,039
-0.16(-0.92%)
Sep 08, 2014
17.44
17.52
17.23
17.35
3,339,898
-0.16(-0.91%)
Sep 05, 2014
17.44
17.88
17.33
17.51
9,462,730
-0.86(-4.68%)
Sep 04, 2014
18.72
18.97
18.35
18.37
6,735,431
-0.52(-2.75%)
Sep 03, 2014
19.10
19.14
18.58
18.89
4,701,877
-0.05(-0.26%)
Sep 02, 2014
19.62
19.65
18.98
18.94
6,010,734
-1.37(-6.75%)
Aug 29, 2014
20.07
20.31
20.31
20.31
1,266,100
+0.36(+1.80%)
Aug 28, 2014
19.85
20.04
19.76
19.95
1,837,730
+0.06(+0.30%)
Aug 27, 2014
20.59
20.73
19.81
19.89
2,520,028
-0.79(-3.80%)
Aug 26, 2014
20.14
20.90
20.14
20.68
2,371,293
+0.62(+3.07%)
Aug 25, 2014
20.46
20.61
20.06
20.06
1,688,645
-0.31(-1.52%)
Aug 22, 2014
20.63
20.65
20.37
20.37
922,450
-0.18(-0.88%)
Aug 21, 2014
19.92
20.67
19.86
20.55
1,778,241
+0.67(+3.37%)
Aug 20, 2014
19.59
19.91
19.43
19.88
1,246,150
+0.18(+0.91%)
Aug 19, 2014
19.89
20.20
19.63
19.70
1,558,637
-0.40(-1.99%)
Aug 18, 2014
19.87
20.18
19.81
20.10
859,178
+0.33(+1.67%)
Aug 15, 2014
19.93
20.16
19.54
19.77
1,213,590
-0.01(-0.05%)
Aug 14, 2014
19.57
19.93
18.96
19.78
2,857,158
+0.22(+1.12%)
Aug 13, 2014
19.79
19.95
19.52
19.56
1,292,453
-0.41(-2.05%)
Aug 12, 2014
19.94
20.11
19.81
19.97
870,695
-0.09(-0.45%)
Aug 11, 2014
19.64
20.20
19.57
20.06
1,092,071
+0.62(+3.19%)
Aug 08, 2014
19.51
19.56
19.28
19.44
913,673
-0.01(-0.05%)
Aug 07, 2014
19.57
19.66
19.31
19.45
802,955
-0.12(-0.61%)
Aug 06, 2014
19.46
19.86
19.34
19.57
878,104
+0.00(+0.00%)
Aug 05, 2014
19.39
19.75
19.34
19.57
757,674
+0.12(+0.62%)
Aug 04, 2014
19.45
19.56
19.17
19.45
1,259,687
-0.01(-0.05%)
Aug 01, 2014
19.70
19.72
19.37
19.46
1,477,893
-0.27(-1.37%)
Jul 31, 2014
19.81
20.07
19.70
19.73
945,877
-0.26(-1.30%)
Jul 30, 2014
19.83
20.12
19.79
19.99
768,787
+0.27(+1.37%)
Jul 29, 2014
19.71
19.89
19.60
19.72
957,037
+0.04(+0.20%)
Jul 28, 2014
19.87
19.90
19.54
19.68
1,305,458
-0.17(-0.86%)
Jul 25, 2014
19.98
20.09
19.78
19.85
1,327,933
-0.23(-1.15%)
Jul 24, 2014
20.44
20.48
19.97
20.08
1,936,430
-0.18(-0.89%)
Jul 23, 2014
20.77
20.85
20.17
20.26
1,361,957
-0.57(-2.74%)
Jul 22, 2014
20.67
20.99
20.61
20.83
999,209
+0.28(+1.36%)
Jul 21, 2014
20.54
20.85
20.37
20.55
1,434,006
-0.08(-0.39%)
Jul 18, 2014
20.02
20.65
20.02
20.63
1,855,024
+0.66(+3.30%)
Jul 17, 2014
19.93
20.18
19.84
19.97
1,611,626
-0.04(-0.20%)
Jul 16, 2014
20.25
20.39
19.97
20.01
1,390,687
-0.08(-0.40%)
Jul 15, 2014
20.11
20.33
19.95
20.09
1,844,110
-0.08(-0.40%)
Jul 14, 2014
20.23
20.45
20.10
20.17
1,469,021
-0.01(-0.05%)
Jul 11, 2014
20.33
20.33
19.99
20.18
1,254,456
+0.09(+0.45%)
Jul 10, 2014
19.74
20.22
19.67
20.09
1,630,523
-0.05(-0.25%)
Jul 09, 2014
20.02
20.27
19.97
20.14
1,414,391
+0.16(+0.80%)
Jul 08, 2014
20.50
20.58
19.81
19.98
2,375,715
-0.61(-2.96%)
Jul 07, 2014
20.56
20.76
20.50
20.59
2,686,556
-0.11(-0.53%)
Jul 03, 2014
20.42
20.70
20.70
20.70
1,244,800
+0.30(+1.47%)
Jul 02, 2014
19.96
20.75
19.93
20.40
2,688,348
+0.42(+2.10%)
Jul 01, 2014
19.80
20.00
19.75
19.98
2,185,337
+0.23(+1.16%)
Jun 30, 2014
19.64
19.89
19.57
19.75
1,415,540
+0.05(+0.25%)
Jun 27, 2014
19.51
19.81
19.51
19.70
3,448,422
+0.03(+0.15%)
Jun 26, 2014
19.05
19.68
19.05
19.67
1,981,869
+0.47(+2.45%)
Jun 25, 2014
19.40
19.54
19.04
19.20
3,700,867
-0.31(-1.59%)
Jun 24, 2014
19.70
19.90
19.47
19.51
2,899,696
-0.20(-1.01%)
Jun 23, 2014
19.78
19.91
19.64
19.71
2,014,970
-0.20(-1.00%)
Jun 20, 2014
19.77
19.93
19.49
19.91
3,491,769
+0.28(+1.43%)
Jun 19, 2014
19.83
19.88
19.58
19.63
3,418,339
-0.21(-1.06%)
Jun 18, 2014
19.65
19.98
19.45
19.84
4,399,623
+0.26(+1.33%)
Jun 17, 2014
19.45
19.75
19.33
19.58
4,176,125
+0.15(+0.77%)
Jun 16, 2014
19.65
19.80
19.35
19.43
5,673,269
-0.28(-1.42%)
Jun 13, 2014
19.27
20.04
19.10
19.71
33,100,280
-5.54(-21.94%)
Jun 12, 2014
25.41
25.45
24.91
25.25
4,381,723
+0.03(+0.12%)
Jun 11, 2014
24.92
25.39
24.83
25.22
1,274,297
+0.24(+0.96%)
Jun 10, 2014
24.73
25.12
24.65
24.98
1,001,856
+0.29(+1.17%)
Jun 06, 2014
24.98
25.15
24.68
24.69
1,737,063
-0.16(-0.64%)
Jun 05, 2014
23.90
24.89
23.28
24.85
3,359,926
+2.20(+9.71%)
Jun 04, 2014
23.38
23.66
22.60
22.65
2,524,776
-0.83(-3.53%)
Jun 03, 2014
23.51
23.82
23.05
23.48
1,682,816
-0.10(-0.42%)
Jun 02, 2014
23.68
23.98
23.40
23.58
1,992,120
-0.17(-0.72%)
May 30, 2014
24.74
24.80
23.47
23.75
2,951,414
-1.11(-4.47%)
May 29, 2014
24.61
24.86
24.43
24.86
1,593,879
+0.33(+1.35%)
May 28, 2014
25.00
25.23
24.53
24.53
1,710,474
-0.52(-2.08%)
May 27, 2014
24.90
25.22
24.53
25.05
1,714,202
+0.37(+1.50%)
May 23, 2014
24.51
24.68
24.68
24.68
1,174,900
+0.13(+0.53%)
May 22, 2014
23.96
24.60
23.96
24.55
801,261
+0.59(+2.46%)
May 21, 2014
23.83
24.20
23.75
23.96
1,150,040
+0.26(+1.10%)
May 20, 2014
23.80
24.18
23.57
23.70
1,600,599
-0.26(-1.09%)
May 19, 2014
22.89
24.04
22.86
23.96
1,765,593
+0.93(+4.04%)
May 16, 2014
23.24
23.25
22.74
23.03
1,365,839
-0.31(-1.33%)
May 15, 2014
23.40
23.43
22.36
23.34
2,923,094
+0.80(+3.55%)
May 14, 2014
22.77
22.94
22.49
22.54
1,180,603
-0.22(-0.97%)
May 13, 2014
22.96
23.25
22.53
22.76
2,286,888
-0.30(-1.30%)
May 12, 2014
22.64
23.42
22.64
23.06
1,885,236
+0.47(+2.08%)
May 09, 2014
22.44
22.82
22.12
22.59
2,116,193
+0.09(+0.40%)
May 08, 2014
22.80
23.47
22.37
22.50
2,090,636
-0.44(-1.92%)
May 07, 2014
23.20
23.38
22.38
22.94
3,716,949
-0.36(-1.54%)
May 06, 2014
24.65
24.70
23.28
23.30
3,167,636
-1.35(-5.48%)
May 05, 2014
24.81
24.97
24.01
24.65
1,954,272
-0.26(-1.04%)
May 02, 2014
25.40
25.70
24.58
24.91
2,446,643
-0.54(-2.12%)
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
.