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 (%)
Apr 29, 2005
3882
3931
3882
3912
106,678,200
+0.26(+0.01%)
Apr 28, 2005
3940
3951
3895
3911
148,216,800
-16.23(-0.41%)
Apr 27, 2005
3960
3978
3917
3928
132,260,600
-65.36(-1.64%)
Apr 26, 2005
3998
4000
3971
3993
72,852,000
-0.03(-0.00%)
Apr 25, 2005
3974
3997
3966
3993
73,739,400
+12.89(+0.32%)
Apr 22, 2005
3978
3986
3968
3980
82,783,200
+29.16(+0.74%)
Apr 21, 2005
3933
3973
3933
3951
109,772,200
+1.00(+0.03%)
Apr 20, 2005
3980
3984
3944
3950
104,986,600
-12.37(-0.31%)
Apr 19, 2005
3972
3974
3954
3962
102,136,200
+12.80(+0.32%)
Apr 18, 2005
3975
3975
3931
3950
158,371,392
-82.69(-2.05%)
Apr 15, 2005
4084
4085
4032
4032
139,406,400
-78.83(-1.92%)
Apr 14, 2005
4101
4126
4098
4111
94,288,600
-5.74(-0.14%)
Apr 13, 2005
4123
4127
4114
4117
92,884,400
+20.04(+0.49%)
Apr 12, 2005
4113
4116
4089
4097
85,840,200
-20.81(-0.51%)
Apr 11, 2005
4107
4124
4102
4118
83,466,000
-6.67(-0.16%)
Apr 08, 2005
4134
4144
4123
4124
87,803,600
-0.08(-0.00%)
Apr 07, 2005
4112
4131
4100
4124
111,063,000
+17.38(+0.42%)
Apr 06, 2005
4094
4109
4093
4107
109,172,400
+19.05(+0.47%)
Apr 05, 2005
4075
4091
4070
4088
106,211,000
+35.62(+0.88%)
Apr 04, 2005
4068
4068
4030
4052
80,235,200
-27.76(-0.68%)
Apr 02, 2005
4068
4097
4062
4080
83,515,600
+12.30(+0.30%)
Apr 01, 2005
4091
4097
4065
4068
92,737,400
+3.17(+0.08%)
Mar 31, 2005
4060
4074
4054
4065
87,659,800
-17.04(-0.42%)
Mar 30, 2005
4056
4082
4044
4082
85,357,800
+0.00(+0.00%)
Mar 29, 2005
4056
4082
4044
4082
0
+3.34(+0.08%)
Mar 28, 2005
4078
4078
4078
4078
0
+0.00(+0.00%)
Mar 25, 2005
4042
4081
4036
4078
81,262,600
+45.90(+1.14%)
Mar 24, 2005
4009
4037
4009
4032
87,517,400
-14.77(-0.36%)
Mar 23, 2005
4036
4052
4011
4047
90,484,200
+14.18(+0.35%)
Mar 22, 2005
4046
4060
4032
4033
37,594,600
+0.00(+0.00%)
Mar 21, 2005
4046
4060
4032
4033
0
-17.77(-0.44%)
Mar 19, 2005
4040
4061
4035
4051
95,522,000
+18.70(+0.46%)
Mar 18, 2005
4021
4036
4011
4032
82,862,600
+12.67(+0.32%)
Mar 17, 2005
4064
4075
4019
4019
111,597,000
-58.34(-1.43%)
Mar 16, 2005
4060
4083
4060
4078
87,381,400
+29.19(+0.72%)
Mar 15, 2005
4046
4056
4036
4049
68,102,600
+0.00(+0.00%)
Mar 14, 2005
4046
4056
4036
4049
0
-0.63(-0.02%)
Mar 12, 2005
4063
4067
4048
4049
76,646,000
+10.97(+0.27%)
Mar 11, 2005
4048
4058
4034
4038
106,226,000
-28.48(-0.70%)
Mar 10, 2005
4092
4105
4063
4067
117,384,800
-18.69(-0.46%)
Mar 09, 2005
4098
4104
4079
4085
93,750,000
-22.62(-0.55%)
Mar 08, 2005
4094
4108
4090
4108
82,058,800
+0.00(+0.00%)
Mar 07, 2005
4094
4108
4090
4108
0
+16.42(+0.40%)
Mar 05, 2005
4080
4092
4059
4092
83,639,200
+30.23(+0.74%)
Mar 04, 2005
4051
4074
4050
4061
89,077,200
-1.37(-0.03%)
Mar 03, 2005
4060
4063
4033
4063
95,200,200
+7.74(+0.19%)
Mar 02, 2005
4026
4067
4024
4055
106,744,600
+27.82(+0.69%)
Mar 01, 2005
4044
4057
4027
4027
95,381,800
+0.00(+0.00%)
Feb 28, 2005
4044
4057
4027
4027
0
-7.41(-0.18%)
Feb 26, 2005
4000
4035
4000
4035
92,054,600
+56.90(+1.43%)
Feb 25, 2005
3984
3986
3969
3978
103,234,000
+0.48(+0.01%)
Feb 24, 2005
3975
3979
3952
3977
128,996,000
-25.14(-0.63%)
Feb 23, 2005
4020
4025
3981
4002
121,333,400
-20.29(-0.50%)
Feb 22, 2005
4034
4040
4009
4023
43,957,000
+0.00(+0.00%)
Feb 21, 2005
4034
4040
4009
4023
0
-6.40(-0.16%)
Feb 19, 2005
4001
4042
4000
4029
122,097,400
+23.52(+0.59%)
Feb 18, 2005
4011
4025
4004
4006
98,172,800
-3.52(-0.09%)
Feb 17, 2005
4027
4030
3995
4009
97,419,400
-21.43(-0.53%)
Feb 16, 2005
4010
4034
4004
4030
94,342,200
+18.34(+0.46%)
Feb 15, 2005
4014
4021
4000
4012
65,811,000
+0.00(+0.00%)
Feb 14, 2005
4014
4021
4000
4012
0
-4.64(-0.12%)
Feb 12, 2005
3978
4017
3978
4017
98,484,400
+46.38(+1.17%)
Feb 11, 2005
3971
3987
3957
3970
89,321,600
+0.75(+0.02%)
Feb 10, 2005
3987
3991
3956
3970
92,926,600
-11.15(-0.28%)
Feb 09, 2005
3981
3985
3969
3981
94,875,600
-1.13(-0.03%)
Feb 08, 2005
3969
3983
3968
3982
98,357,800
+0.00(+0.00%)
Feb 07, 2005
3969
3983
3968
3982
0
+23.89(+0.60%)
Feb 05, 2005
3943
3960
3928
3958
109,384,200
+29.07(+0.74%)
Feb 04, 2005
3946
3954
3921
3929
177,341,792
-22.78(-0.58%)
Feb 03, 2005
3947
3952
3935
3952
94,364,600
+12.54(+0.32%)
Feb 02, 2005
3914
3939
3909
3939
92,981,800
+25.49(+0.65%)
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
.