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 30, 2015
5041
5069
4987
5046
0
+7.10(+0.14%)
Apr 29, 2015
5177
5203
5035
5039
149,347,392
-133.99(-2.59%)
Apr 28, 2015
5257
5257
5138
5173
146,716,896
-95.53(-1.81%)
Apr 27, 2015
5199
5284
5136
5269
128,430,000
+67.46(+1.30%)
Apr 24, 2015
5203
5225
5167
5201
132,942,200
+22.54(+0.44%)
Apr 23, 2015
5217
5226
5147
5179
128,135,000
-32.18(-0.62%)
Apr 22, 2015
5211
5226
5146
5211
126,766,704
+18.45(+0.36%)
Apr 21, 2015
5205
5244
5173
5193
139,757,104
+5.05(+0.10%)
Apr 20, 2015
5155
5188
5151
5188
116,468,000
+44.33(+0.86%)
Apr 17, 2015
5214
5239
5133
5143
188,551,296
-81.23(-1.55%)
Apr 16, 2015
5247
5255
5215
5224
164,371,600
-29.86(-0.57%)
Apr 15, 2015
5231
5270
5217
5254
259,448,496
+36.29(+0.70%)
Apr 14, 2015
5252
5261
5193
5218
262,666,592
-36.06(-0.69%)
Apr 13, 2015
5236
5263
5222
5254
116,785,400
+13.66(+0.26%)
Apr 10, 2015
5224
5241
5211
5240
120,562,704
+31.51(+0.60%)
Apr 09, 2015
5156
5209
5155
5209
100,086,000
+72.09(+1.40%)
Apr 08, 2015
5147
5168
5128
5137
95,958,600
-14.33(-0.28%)
Apr 07, 2015
5106
5167
5096
5151
111,763,000
+77.05(+1.52%)
Apr 02, 2015
5068
5081
5059
5074
77,337,104
+11.92(+0.24%)
Apr 01, 2015
5010
5111
5008
5062
121,105,104
+28.58(+0.57%)
Mar 31, 2015
5074
5099
5028
5034
126,492,200
-49.88(-0.98%)
Mar 30, 2015
5052
5098
5045
5084
112,697,904
+49.46(+0.98%)
Mar 27, 2015
5020
5048
5003
5034
142,337,504
+27.71(+0.55%)
Mar 26, 2015
4993
5006
4933
5006
161,978,592
-14.64(-0.29%)
Mar 25, 2015
5073
5087
5013
5021
124,717,600
-67.29(-1.32%)
Mar 24, 2015
5041
5103
5033
5088
130,680,800
+33.76(+0.67%)
Mar 23, 2015
5078
5078
5036
5055
112,901,000
-32.97(-0.65%)
Mar 20, 2015
5044
5106
5036
5087
185,669,408
+50.31(+1.00%)
Mar 19, 2015
5030
5060
5007
5037
122,169,000
+3.76(+0.07%)
Mar 18, 2015
5032
5041
5001
5033
127,395,504
+4.49(+0.09%)
Mar 17, 2015
5066
5075
5007
5029
132,932,496
-32.23(-0.64%)
Mar 16, 2015
5019
5072
5019
5061
109,124,000
+50.70(+1.01%)
Mar 13, 2015
4998
5011
4969
5010
105,602,096
+23.13(+0.46%)
Mar 12, 2015
4991
5001
4981
4987
112,062,496
-10.42(-0.21%)
Mar 11, 2015
4900
5004
4900
4998
0
+115.80(+2.37%)
Mar 10, 2015
4930
4941
4869
4882
0
-55.25(-1.12%)
Mar 09, 2015
4941
4950
4917
4937
0
-27.15(-0.55%)
Mar 07, 2015
4954
4987
4950
4964
0
+0.84(+0.02%)
Mar 06, 2015
4929
4975
4926
4964
0
+46.16(+0.94%)
Mar 05, 2015
4883
4917
4856
4917
0
+48.10(+0.99%)
Mar 04, 2015
4922
4936
4864
4869
116,619,800
-48.07(-0.98%)
Mar 03, 2015
4937
4951
4900
4917
149,942,896
-34.16(-0.69%)
Feb 28, 2015
4906
4951
4903
4951
120,717,904
+40.86(+0.83%)
Feb 27, 2015
4885
4911
4877
4911
105,228,896
+28.40(+0.58%)
Feb 26, 2015
4885
4895
4863
4882
117,214,704
-4.22(-0.09%)
Feb 25, 2015
4866
4900
4844
4886
106,329,800
+24.14(+0.50%)
Feb 24, 2015
4872
4876
4832
4862
102,128,000
+31.40(+0.65%)
Feb 21, 2015
4821
4838
4781
4831
140,055,504
-2.38(-0.05%)
Feb 20, 2015
4788
4842
4770
4833
0
+34.25(+0.71%)
Feb 19, 2015
4783
4807
4776
4799
0
+45.04(+0.95%)
Feb 18, 2015
4721
4767
4683
4754
0
+2.04(+0.04%)
Feb 17, 2015
4758
4766
4747
4752
99,362,704
-7.41(-0.16%)
Feb 14, 2015
4748
4780
4741
4759
0
+33.16(+0.70%)
Feb 13, 2015
4670
4747
4664
4726
0
+46.82(+1.00%)
Feb 12, 2015
4688
4694
4659
4679
94,464,200
-16.27(-0.35%)
Feb 11, 2015
4663
4716
4636
4696
127,662,600
+44.57(+0.96%)
Feb 10, 2015
4652
4659
4611
4651
138,917,904
-39.95(-0.85%)
Feb 07, 2015
4699
4707
4675
4691
0
-12.27(-0.26%)
Feb 06, 2015
4655
4705
4648
4703
121,316,800
+7.00(+0.15%)
Feb 05, 2015
4683
4696
4652
4696
130,750,800
+18.40(+0.39%)
Feb 04, 2015
4651
4702
4645
4678
0
+50.23(+1.09%)
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
.