Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
BioOptics Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(IX:
)
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 (%)
Nov 30, 2013
4297
4311
4294
4295
70,660,600
-7.21(-0.17%)
Nov 29, 2013
4292
4312
4289
4302
49,972,600
+9.36(+0.22%)
Nov 28, 2013
4287
4304
4277
4293
89,111,400
+15.49(+0.36%)
Nov 27, 2013
4296
4305
4278
4278
81,270,800
-24.40(-0.57%)
Nov 26, 2013
4298
4308
4291
4302
64,808,400
+0.00(+0.00%)
Nov 25, 2013
4298
4308
4291
4302
0
+23.44(+0.55%)
Nov 24, 2013
4265
4285
4251
4279
0
+0.00(+0.00%)
Nov 23, 2013
4265
4285
4251
4279
75,800,200
+24.63(+0.58%)
Nov 22, 2013
4247
4266
4222
4254
77,561,296
-14.47(-0.34%)
Nov 21, 2013
4263
4291
4249
4268
79,458,704
-3.92(-0.09%)
Nov 20, 2013
4303
4303
4264
4272
69,371,904
-48.39(-1.12%)
Nov 19, 2013
4289
4337
4277
4321
80,574,600
+0.00(+0.00%)
Nov 18, 2013
4287
4337
4277
4321
0
+28.45(+0.66%)
Nov 17, 2013
4283
4300
4272
4292
0
+0.00(+0.00%)
Nov 16, 2013
4282
4300
4272
4292
93,037,296
+8.32(+0.19%)
Nov 15, 2013
4286
4294
4258
4284
97,078,200
+43.97(+1.04%)
Nov 14, 2013
4251
4266
4213
4240
86,448,400
-23.84(-0.56%)
Nov 13, 2013
4289
4298
4264
4264
68,895,504
-26.36(-0.61%)
Nov 12, 2013
4263
4296
4253
4290
56,971,900
+0.00(+0.00%)
Nov 11, 2013
4264
4296
4253
4290
0
+29.70(+0.70%)
Nov 10, 2013
4252
4268
4212
4260
0
+0.00(+0.00%)
Nov 09, 2013
4254
4268
4212
4260
108,454,496
-20.55(-0.48%)
Nov 08, 2013
4283
4356
4269
4281
150,594,704
-5.94(-0.14%)
Nov 07, 2013
4265
4300
4265
4287
85,653,104
+33.59(+0.79%)
Nov 06, 2013
4297
4297
4233
4253
103,977,800
-35.25(-0.82%)
Nov 05, 2013
4285
4296
4277
4289
60,398,200
+0.00(+0.00%)
Nov 04, 2013
4286
4296
4277
4289
0
+15.40(+0.36%)
Nov 03, 2013
4303
4305
4267
4273
0
+0.00(+0.00%)
Nov 02, 2013
4303
4305
4267
4273
0
+0.00(+0.00%)
Nov 01, 2013
4302
4305
4267
4273
55,272,500
-26.70(-0.62%)
Oct 31, 2013
4261
4304
4255
4300
94,117,200
+25.78(+0.60%)
Oct 30, 2013
4273
4310
4265
4274
79,788,000
-3.98(-0.09%)
Oct 29, 2013
4242
4281
4242
4278
80,230,896
+26.48(+0.62%)
Oct 28, 2013
4288
4289
4236
4252
76,895,904
-20.70(-0.48%)
Oct 27, 2013
4248
4280
4242
4272
0
+0.00(+0.00%)
Oct 26, 2013
4248
4280
4242
4272
0
+0.00(+0.00%)
Oct 25, 2013
4249
4280
4242
4272
85,491,696
-3.38(-0.08%)
Oct 24, 2013
4272
4281
4260
4276
81,353,000
+15.03(+0.35%)
Oct 23, 2013
4272
4275
4250
4261
111,605,000
-34.77(-0.81%)
Oct 22, 2013
4266
4309
4263
4295
98,589,504
+18.51(+0.43%)
Oct 21, 2013
4286
4286
4268
4277
76,389,904
-9.11(-0.21%)
Oct 20, 2013
4260
4286
4247
4286
0
+0.00(+0.00%)
Oct 19, 2013
4260
4286
4247
4286
0
+0.00(+0.00%)
Oct 18, 2013
4260
4286
4247
4286
97,855,904
+46.39(+1.09%)
Oct 17, 2013
4234
4242
4205
4240
93,448,896
-4.08(-0.10%)
Oct 16, 2013
4231
4248
4213
4244
103,286,096
-12.30(-0.29%)
Oct 15, 2013
4239
4262
4232
4256
89,147,800
+33.06(+0.78%)
Oct 14, 2013
4206
4223
4193
4223
68,353,200
+2.98(+0.07%)
Oct 13, 2013
4228
4228
4209
4220
0
+0.00(+0.00%)
Oct 12, 2013
4228
4228
4209
4220
0
+0.00(+0.00%)
Oct 11, 2013
4227
4228
4209
4220
82,964,496
+1.87(+0.04%)
Oct 10, 2013
4156
4221
4148
4218
112,910,704
+91.06(+2.21%)
Oct 09, 2013
4127
4162
4114
4127
100,956,600
-6.48(-0.16%)
Oct 08, 2013
4161
4172
4133
4134
80,755,104
-32.05(-0.77%)
Oct 07, 2013
4145
4166
4106
4166
70,427,600
+1.33(+0.03%)
Oct 06, 2013
4128
4176
4125
4164
0
+0.00(+0.00%)
Oct 05, 2013
4128
4176
4125
4164
0
+0.00(+0.00%)
Oct 04, 2013
4127
4176
4125
4164
73,009,600
+36.27(+0.88%)
Oct 03, 2013
4159
4167
4125
4128
70,162,304
-30.18(-0.73%)
Oct 02, 2013
4178
4181
4137
4158
86,634,496
-38.44(-0.92%)
Oct 01, 2013
4152
4197
4150
4197
81,348,304
+53.16(+1.28%)
Sep 30, 2013
4142
4150
4120
4143
90,782,800
-43.33(-1.03%)
Sep 29, 2013
4190
4201
4164
4187
0
+0.00(+0.00%)
Sep 27, 2013
4193
4201
4164
4187
74,908,000
+0.05(+0.00%)
Sep 26, 2013
4199
4202
4171
4187
84,538,000
-8.63(-0.21%)
Sep 25, 2013
4185
4203
4172
4195
82,546,800
-0.26(-0.01%)
Sep 24, 2013
4175
4206
4174
4196
83,359,104
+23.53(+0.56%)
Sep 23, 2013
4207
4217
4163
4172
87,034,800
-31.58(-0.75%)
Sep 21, 2013
4196
4220
4194
4204
0
+0.00(+0.00%)
Sep 20, 2013
4195
4220
4194
4204
199,054,704
-2.38(-0.06%)
Sep 19, 2013
4228
4228
4189
4206
121,735,400
+35.64(+0.85%)
Sep 18, 2013
4147
4170
4134
4170
78,450,600
+24.89(+0.60%)
Sep 17, 2013
4142
4156
4131
4146
79,838,200
-6.71(-0.16%)
Sep 16, 2013
4154
4163
4138
4152
92,101,800
+37.72(+0.92%)
Sep 15, 2013
4101
4117
4096
4114
0
+0.00(+0.00%)
Sep 14, 2013
4101
4117
4096
4114
0
+0.00(+0.00%)
Sep 13, 2013
4102
4117
4096
4114
80,926,400
+7.87(+0.19%)
Sep 12, 2013
4118
4121
4095
4107
115,335,800
-12.48(-0.30%)
Sep 11, 2013
4107
4123
4101
4119
94,463,296
+2.47(+0.06%)
Sep 10, 2013
4071
4120
4067
4117
113,480,600
+76.31(+1.89%)
Sep 09, 2013
4046
4048
4023
4040
76,420,304
-8.86(-0.22%)
Sep 08, 2013
4000
4049
3986
4049
0
+0.00(+0.00%)
Sep 07, 2013
4000
4049
3986
4049
0
+0.00(+0.00%)
Sep 06, 2013
4001
4049
3986
4049
111,738,400
+42.39(+1.06%)
Sep 05, 2013
3986
4010
3968
4007
103,932,096
+26.38(+0.66%)
Sep 04, 2013
3982
3988
3928
3980
83,843,400
+6.35(+0.16%)
Sep 03, 2013
4015
4015
3951
3974
93,598,000
-31.94(-0.80%)
Sep 02, 2013
3975
4014
3975
4006
67,423,200
+72.23(+1.84%)
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
.