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
(USTRS:
)
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 (%)
May 24, 2011
102.14
102.14
102.14
102.14
0
+0.40(+0.39%)
May 23, 2011
101.74
101.74
101.74
101.74
0
+0.46(+0.46%)
May 20, 2011
101.28
101.28
101.28
0
-0.04(-0.04%)
May 19, 2011
101.32
101.32
101.32
101.32
0
-0.02(-0.02%)
May 18, 2011
101.34
101.34
101.20
101.34
0
-1.16(-1.13%)
May 17, 2011
102.50
102.71
102.50
102.50
0
+0.77(+0.76%)
May 16, 2011
101.73
101.73
101.69
101.73
0
-5.78(-5.38%)
May 13, 2011
107.51
107.51
107.51
0
+0.84(+0.79%)
May 12, 2011
106.66
106.66
106.66
106.66
0
-0.62(-0.58%)
May 11, 2011
107.29
107.29
107.29
107.29
0
+0.52(+0.48%)
May 10, 2011
106.77
106.77
106.77
106.77
0
-0.73(-0.68%)
May 09, 2011
107.50
107.50
107.50
107.50
0
-0.23(-0.22%)
May 06, 2011
107.73
107.73
107.73
0
-0.35(-0.33%)
May 05, 2011
108.09
108.09
108.09
108.09
0
+1.02(+0.95%)
May 04, 2011
107.07
107.07
107.07
107.07
0
+0.47(+0.44%)
May 03, 2011
106.60
106.60
106.60
106.60
0
+0.56(+0.52%)
May 02, 2011
106.05
106.05
106.05
106.05
0
+0.15(+0.14%)
Apr 29, 2011
105.52
105.95
105.22
105.90
0
+0.30(+0.29%)
Apr 28, 2011
105.59
105.59
105.59
105.59
0
+0.83(+0.79%)
Apr 27, 2011
104.77
104.77
104.77
104.77
0
-1.19(-1.12%)
Apr 26, 2011
105.95
105.95
105.95
105.95
0
+1.05(+1.00%)
Apr 25, 2011
104.91
104.91
104.91
104.91
0
+0.37(+0.35%)
Apr 21, 2011
104.54
104.54
104.54
0
-0.16(-0.15%)
Apr 20, 2011
104.69
104.69
104.69
104.69
0
-0.65(-0.62%)
Apr 19, 2011
105.34
105.34
105.34
105.34
0
+0.46(+0.44%)
Apr 18, 2011
104.88
104.88
104.88
104.88
0
+0.32(+0.31%)
Apr 15, 2011
104.56
104.56
104.56
0
+1.24(+1.20%)
Apr 14, 2011
103.32
103.32
103.32
103.32
0
+0.05(+0.05%)
Apr 13, 2011
103.27
103.27
103.27
0
+0.55(+0.53%)
Apr 12, 2011
102.73
102.73
102.73
102.73
0
+1.06(+1.04%)
Apr 11, 2011
101.67
101.67
101.67
101.67
0
-0.05(-0.05%)
Apr 08, 2011
101.72
101.72
101.72
0
-0.34(-0.34%)
Apr 07, 2011
102.06
102.06
102.06
0
-0.38(-0.37%)
Apr 06, 2011
102.44
102.44
102.44
102.44
0
-1.55(-1.49%)
Apr 05, 2011
103.99
103.99
103.99
103.99
0
-0.42(-0.40%)
Apr 04, 2011
104.41
104.41
104.41
104.41
0
+0.12(+0.11%)
Apr 01, 2011
104.30
104.30
104.30
0
+0.41(+0.40%)
Mar 31, 2011
103.88
103.88
103.88
103.88
0
-0.15(-0.14%)
Mar 30, 2011
104.03
104.03
104.03
104.03
0
+0.73(+0.70%)
Mar 29, 2011
103.31
103.31
103.31
103.31
0
-0.77(-0.74%)
Mar 28, 2011
104.08
104.08
104.08
104.08
0
+0.02(+0.02%)
Mar 25, 2011
104.06
104.06
104.06
0
-0.26(-0.25%)
Mar 24, 2011
104.32
104.32
104.32
104.32
0
-0.76(-0.72%)
Mar 23, 2011
105.08
105.08
105.08
105.08
0
-0.10(-0.10%)
Mar 22, 2011
105.18
105.18
105.18
105.18
0
+0.28(+0.27%)
Mar 21, 2011
104.90
104.90
104.90
104.90
0
-0.58(-0.55%)
Mar 18, 2011
105.48
105.48
105.48
0
+0.17(+0.16%)
Mar 17, 2011
105.31
105.31
105.31
105.31
0
-0.76(-0.71%)
Mar 16, 2011
106.06
106.06
106.06
106.06
0
+1.22(+1.16%)
Mar 15, 2011
104.84
104.84
104.84
104.84
0
+1.53(+1.48%)
Mar 14, 2011
103.31
103.31
103.31
103.31
0
+0.03(+0.03%)
Mar 11, 2011
103.28
103.28
103.28
0
-0.72(-0.69%)
Mar 10, 2011
104.00
104.00
104.00
104.00
0
+1.73(+1.70%)
Mar 09, 2011
102.27
102.27
102.27
102.27
0
+0.91(+0.89%)
Mar 08, 2011
101.36
101.36
101.36
101.36
0
-0.67(-0.66%)
Mar 07, 2011
102.03
102.03
102.03
102.03
0
-0.44(-0.43%)
Mar 04, 2011
102.47
102.47
102.47
0
+0.58(+0.57%)
Mar 03, 2011
101.89
101.89
101.89
101.89
0
-1.05(-1.02%)
Mar 02, 2011
102.94
102.94
102.94
102.94
0
-1.56(-1.50%)
Mar 01, 2011
104.51
104.51
104.51
104.51
0
+0.23(+0.22%)
Feb 28, 2011
104.28
104.28
104.28
104.28
0
+0.15(+0.14%)
Feb 25, 2011
104.13
104.13
104.13
0
+0.71(+0.69%)
Feb 24, 2011
103.42
103.42
103.42
103.42
0
+0.72(+0.70%)
Feb 23, 2011
102.70
102.80
102.70
102.70
0
+0.28(+0.27%)
Feb 22, 2011
102.42
102.42
102.42
102.42
0
+1.39(+1.38%)
Feb 18, 2011
101.03
101.03
101.03
101.03
0
-0.28(-0.28%)
Feb 17, 2011
101.31
101.31
101.31
101.31
0
+0.08(+0.08%)
Feb 16, 2011
101.23
101.23
101.23
101.23
0
-0.28(-0.28%)
Feb 15, 2011
101.51
101.51
101.51
101.51
0
+8.54(+9.19%)
Feb 14, 2011
92.97
92.97
92.97
92.97
0
+0.15(+0.16%)
Feb 11, 2011
92.82
92.82
92.82
0
+1.27(+1.39%)
Feb 10, 2011
91.55
91.55
91.55
91.55
0
-1.05(-1.14%)
Feb 09, 2011
92.60
92.60
92.60
92.60
0
+0.72(+0.78%)
Feb 08, 2011
91.88
91.88
91.88
91.88
0
-0.86(-0.93%)
Feb 07, 2011
92.74
92.74
92.74
92.74
0
+0.35(+0.38%)
Feb 04, 2011
92.39
92.39
92.39
0
-0.90(-0.96%)
Feb 03, 2011
93.29
93.29
93.29
93.29
0
-0.79(-0.84%)
Feb 02, 2011
94.08
94.08
94.08
94.08
0
-0.01(-0.01%)
Feb 01, 2011
94.09
94.09
94.09
94.09
0
-0.73(-0.77%)
Jan 31, 2011
94.81
94.81
94.81
94.81
0
-0.61(-0.64%)
Jan 28, 2011
95.42
95.42
95.42
0
+0.62(+0.66%)
Jan 27, 2011
94.80
94.80
94.80
94.80
0
+0.27(+0.28%)
Jan 26, 2011
94.53
94.53
94.44
94.53
0
-1.52(-1.58%)
Jan 25, 2011
96.05
96.05
95.93
96.05
0
+1.06(+1.12%)
Jan 24, 2011
94.98
94.98
94.98
94.98
0
+0.14(+0.15%)
Jan 21, 2011
94.84
94.84
94.84
0
+0.52(+0.56%)
Jan 20, 2011
94.32
94.32
94.32
94.32
0
-1.26(-1.32%)
Jan 19, 2011
95.58
95.58
95.58
95.58
0
+0.61(+0.64%)
Jan 18, 2011
94.97
94.97
94.97
94.97
0
-0.46(-0.48%)
Jan 14, 2011
95.43
95.43
95.43
95.43
0
-0.63(-0.66%)
Jan 13, 2011
96.06
96.06
96.06
96.06
0
+0.74(+0.78%)
Jan 12, 2011
95.32
95.32
95.32
95.32
0
-0.73(-0.76%)
Jan 11, 2011
96.05
96.05
96.05
96.05
0
-0.59(-0.61%)
Jan 10, 2011
96.64
96.64
96.64
96.64
0
+0.50(+0.52%)
Jan 07, 2011
96.14
96.14
96.14
0
+0.55(+0.57%)
Jan 06, 2011
95.59
95.59
95.59
95.59
0
+0.32(+0.34%)
Jan 05, 2011
95.27
95.27
95.27
95.27
0
-2.15(-2.21%)
Jan 04, 2011
97.42
97.42
97.42
97.42
0
-0.02(-0.02%)
Jan 03, 2011
97.44
97.44
97.44
97.44
0
-1.08(-1.09%)
Dec 31, 2010
97.11
98.64
97.06
98.52
0
+1.48(+1.53%)
Dec 30, 2010
97.03
97.03
97.03
97.03
0
-0.05(-0.06%)
Dec 29, 2010
97.09
97.09
97.09
97.09
0
+1.59(+1.66%)
Dec 28, 2010
95.50
95.50
95.50
95.50
0
-2.03(-2.08%)
Dec 27, 2010
97.53
97.53
97.53
97.53
0
+1.04(+1.08%)
Dec 23, 2010
96.49
96.49
96.49
0
-0.37(-0.38%)
Dec 22, 2010
96.86
96.86
96.86
96.86
0
-0.58(-0.59%)
Dec 21, 2010
97.44
97.44
97.44
97.44
0
+0.56(+0.58%)
Dec 20, 2010
96.88
96.88
96.88
96.88
0
-0.03(-0.03%)
Dec 17, 2010
95.31
97.53
95.09
96.91
0
+1.75(+1.84%)
Dec 16, 2010
95.16
95.16
95.16
95.16
0
+0.59(+0.63%)
Dec 15, 2010
94.56
94.56
94.56
94.56
0
-1.30(-1.35%)
Dec 14, 2010
95.86
95.86
95.86
95.86
0
-1.16(-1.20%)
Dec 10, 2010
97.55
98.22
94.94
97.02
0
-0.48(-0.50%)
Dec 09, 2010
97.51
97.51
97.51
97.51
0
+0.41(+0.42%)
Dec 08, 2010
97.10
97.10
97.10
97.10
0
-0.90(-0.92%)
Dec 07, 2010
98.00
98.00
98.00
98.00
0
-2.16(-2.16%)
Dec 06, 2010
100.16
100.16
100.16
100.16
0
+1.25(+1.26%)
Dec 03, 2010
99.89
100.81
98.67
98.91
0
-0.78(-0.78%)
Dec 02, 2010
99.70
99.70
99.70
99.70
0
-0.27(-0.27%)
Dec 01, 2010
99.97
99.97
99.97
99.97
0
-2.27(-2.22%)
Nov 30, 2010
102.23
102.23
102.23
102.23
0
+0.48(+0.47%)
Nov 29, 2010
101.76
101.76
101.76
0
+1.06(+1.06%)
Nov 26, 2010
100.98
101.02
99.69
100.69
0
+1.19(+1.20%)
Nov 24, 2010
99.50
99.50
99.50
99.50
0
-1.75(-1.73%)
Nov 23, 2010
101.25
101.25
101.25
101.25
0
+0.58(+0.57%)
Nov 22, 2010
100.67
100.67
100.67
100.67
0
+0.61(+0.61%)
Nov 19, 2010
99.44
100.31
99.39
100.06
0
+0.44(+0.44%)
Nov 18, 2010
99.62
99.62
99.62
99.62
0
+0.30(+0.30%)
Nov 17, 2010
99.33
99.33
99.33
99.33
0
-0.41(-0.41%)
Nov 16, 2010
99.73
99.73
99.73
99.73
0
+2.30(+2.37%)
Nov 15, 2010
97.43
97.43
97.43
97.43
0
+4.44(+4.77%)
Nov 12, 2010
93.95
94.91
92.92
92.99
0
-0.98(-1.05%)
Nov 10, 2010
93.98
93.98
93.98
93.98
0
+0.29(+0.31%)
Nov 09, 2010
93.69
93.69
93.69
93.69
0
-2.26(-2.35%)
Nov 08, 2010
95.95
95.95
95.95
95.95
0
+0.13(+0.14%)
Nov 05, 2010
95.81
95.81
95.81
0
-1.46(-1.50%)
Nov 04, 2010
97.27
97.27
97.27
97.27
0
+0.41(+0.42%)
Nov 03, 2010
96.87
96.87
96.87
96.87
0
-1.98(-2.00%)
Nov 02, 2010
98.84
98.84
98.84
98.84
0
+1.23(+1.26%)
Nov 01, 2010
97.62
97.62
97.62
97.62
0
-0.51(-0.52%)
Oct 29, 2010
98.12
98.12
98.12
0
+1.06(+1.09%)
Oct 28, 2010
97.06
97.06
97.06
97.06
0
+0.19(+0.19%)
Oct 27, 2010
96.88
96.88
96.88
96.88
0
-2.52(-2.54%)
Oct 25, 2010
99.40
99.40
99.40
99.40
0
+0.38(+0.39%)
Oct 22, 2010
99.02
99.02
99.02
0
+0.59(+0.60%)
Oct 21, 2010
98.42
98.42
98.42
98.42
0
-1.24(-1.25%)
Oct 20, 2010
99.66
99.66
99.66
99.66
0
+0.18(+0.18%)
Oct 19, 2010
99.48
99.48
99.48
99.48
0
+0.57(+0.58%)
Oct 18, 2010
98.91
98.91
98.91
98.91
0
+0.74(+0.76%)
Oct 15, 2010
98.17
98.17
98.17
0
-1.20(-1.21%)
Oct 14, 2010
99.38
99.38
99.38
99.38
0
-1.69(-1.67%)
Oct 13, 2010
101.06
101.06
101.06
101.06
0
-0.11(-0.11%)
Oct 12, 2010
101.17
101.17
101.17
101.17
0
-1.06(-1.04%)
Oct 08, 2010
102.23
102.23
102.23
102.23
0
-0.59(-0.58%)
Oct 07, 2010
102.83
102.83
102.83
102.83
0
-0.84(-0.81%)
Oct 06, 2010
103.66
103.66
103.66
103.66
0
+1.21(+1.18%)
Oct 05, 2010
102.45
102.45
102.45
102.45
0
-0.61(-0.59%)
Oct 04, 2010
103.06
103.06
103.06
103.06
0
+0.21(+0.20%)
Oct 01, 2010
102.85
102.85
102.85
0
-0.52(-0.51%)
Sep 30, 2010
103.38
103.38
103.38
103.38
0
-0.11(-0.11%)
Sep 29, 2010
103.48
103.48
103.48
103.48
0
-0.41(-0.40%)
Sep 28, 2010
103.90
103.90
103.90
103.90
0
+0.68(+0.66%)
Sep 27, 2010
103.22
103.22
103.22
103.22
0
+1.80(+1.78%)
Sep 24, 2010
101.41
101.41
101.41
0
-1.38(-1.35%)
Sep 23, 2010
102.80
102.80
102.80
102.80
0
+0.32(+0.31%)
Sep 22, 2010
102.48
102.48
102.48
102.48
0
+1.04(+1.02%)
Sep 21, 2010
101.44
101.44
101.44
101.44
0
+1.43(+1.43%)
Sep 20, 2010
100.01
100.01
100.01
100.01
0
+0.51(+0.51%)
Sep 17, 2010
99.50
99.50
99.50
0
-0.59(-0.59%)
Sep 15, 2010
100.09
100.09
100.09
100.09
0
-1.60(-1.58%)
Sep 14, 2010
101.69
101.69
101.69
101.69
0
+1.07(+1.06%)
Sep 13, 2010
100.62
100.62
100.62
100.62
0
+0.49(+0.49%)
Sep 10, 2010
100.12
100.12
100.12
0
-0.55(-0.54%)
Sep 09, 2010
100.67
100.67
100.67
100.67
0
-2.14(-2.08%)
Sep 08, 2010
102.81
102.81
102.81
102.81
0
-0.92(-0.89%)
Sep 07, 2010
103.73
103.73
103.73
103.73
0
+2.09(+2.05%)
Sep 03, 2010
101.65
101.65
101.65
101.65
0
-1.30(-1.26%)
Sep 02, 2010
102.94
102.94
102.94
102.94
0
-1.16(-1.12%)
Sep 01, 2010
104.11
104.11
104.11
104.11
0
-2.41(-2.27%)
Aug 31, 2010
106.52
106.52
106.52
106.52
0
+1.27(+1.20%)
Aug 30, 2010
105.26
105.26
105.26
105.26
0
+1.90(+1.84%)
Aug 27, 2010
103.36
103.36
103.36
0
-3.08(-2.89%)
Aug 26, 2010
106.44
106.44
106.44
106.44
0
+1.02(+0.97%)
Aug 25, 2010
105.41
105.41
105.41
105.41
0
-0.34(-0.33%)
Aug 24, 2010
105.76
105.76
105.76
105.76
0
+1.83(+1.76%)
Aug 23, 2010
103.93
103.93
103.93
103.93
0
+0.09(+0.08%)
Aug 20, 2010
103.95
105.05
103.56
103.84
0
-0.32(-0.31%)
Aug 19, 2010
104.16
104.16
104.16
104.16
0
+1.73(+1.69%)
Aug 18, 2010
102.43
102.43
102.43
102.43
0
+0.41(+0.40%)
Aug 17, 2010
102.02
102.02
102.02
102.02
0
-0.73(-0.71%)
Aug 16, 2010
102.75
102.75
102.75
102.75
0
-6.34(-5.81%)
Aug 13, 2010
109.09
109.09
109.09
0
+1.59(+1.48%)
Aug 12, 2010
107.49
107.49
107.49
107.49
0
-0.39(-0.36%)
Aug 11, 2010
107.88
107.88
107.88
107.88
0
+1.51(+1.42%)
Aug 10, 2010
106.38
106.38
106.38
106.38
0
+0.16(+0.15%)
Aug 09, 2010
106.22
106.22
106.22
106.22
0
-0.35(-0.33%)
Aug 06, 2010
106.57
106.57
106.57
0
+1.12(+1.06%)
Aug 05, 2010
105.45
105.45
105.45
105.45
0
+0.48(+0.45%)
Aug 04, 2010
104.98
104.98
104.98
104.98
0
-0.82(-0.78%)
Aug 03, 2010
105.80
105.80
105.80
105.80
0
+0.48(+0.46%)
Aug 02, 2010
105.31
105.31
105.31
105.31
0
-1.36(-1.27%)
Jul 30, 2010
106.67
106.67
106.67
0
+1.48(+1.41%)
Jul 29, 2010
105.19
105.19
105.19
105.19
0
-0.09(-0.09%)
Jul 28, 2010
105.28
105.28
105.28
105.28
0
+0.34(+0.33%)
Jul 27, 2010
104.94
104.94
104.94
104.94
0
-1.10(-1.04%)
Jul 26, 2010
106.04
106.04
106.04
106.04
0
-0.16(-0.15%)
Jul 23, 2010
106.19
106.19
106.19
0
-1.24(-1.15%)
Jul 22, 2010
107.43
107.43
107.43
107.43
0
-1.33(-1.22%)
Jul 21, 2010
108.76
108.76
108.76
108.76
0
+1.90(+1.78%)
Jul 20, 2010
106.86
106.86
106.86
106.86
0
+0.19(+0.18%)
Jul 19, 2010
106.66
106.66
106.66
106.66
0
-0.94(-0.87%)
Jul 16, 2010
107.60
107.60
107.60
0
+0.61(+0.57%)
Jul 15, 2010
106.99
106.99
106.99
106.99
0
+1.16(+1.09%)
Jul 14, 2010
105.84
105.84
105.84
105.84
0
+1.13(+1.08%)
Jul 13, 2010
104.70
104.70
104.70
104.70
0
-0.98(-0.92%)
Jul 12, 2010
105.68
105.68
105.68
105.68
0
-0.12(-0.11%)
Jul 09, 2010
106.22
106.47
105.62
105.80
0
-0.63(-0.59%)
Jul 08, 2010
106.43
106.43
106.43
106.43
0
-0.70(-0.66%)
Jul 07, 2010
107.13
107.13
107.13
107.13
0
-1.37(-1.26%)
Jul 06, 2010
108.50
108.50
108.50
108.50
0
+0.95(+0.89%)
Jul 02, 2010
108.39
109.00
107.42
107.55
0
-1.05(-0.96%)
Jul 01, 2010
108.59
108.59
108.59
108.59
0
+0.22(+0.20%)
Jun 30, 2010
108.38
108.38
108.38
108.38
0
+0.73(+0.68%)
Jun 29, 2010
107.64
107.64
107.64
107.64
0
+2.27(+2.16%)
Jun 25, 2010
105.37
105.37
105.37
0
+0.48(+0.45%)
Jun 24, 2010
104.89
104.89
104.89
104.89
0
+0.03(+0.03%)
Jun 23, 2010
104.86
104.86
104.86
104.86
0
+0.00(+0.00%)
Jun 22, 2010
104.86
104.86
104.86
104.86
0
+1.31(+1.27%)
Jun 21, 2010
103.55
103.55
103.55
103.55
0
-0.38(-0.36%)
Jun 18, 2010
103.92
103.92
103.92
0
-0.16(-0.16%)
Jun 17, 2010
104.09
104.09
104.09
104.09
0
+0.87(+0.84%)
Jun 16, 2010
103.22
103.22
103.22
103.22
0
+0.60(+0.59%)
Jun 15, 2010
102.62
102.62
102.62
102.62
0
-0.59(-0.58%)
Jun 14, 2010
103.21
103.21
103.21
103.21
0
-0.65(-0.62%)
Jun 11, 2010
103.86
103.86
103.86
0
+1.53(+1.50%)
Jun 10, 2010
102.33
102.33
102.33
102.33
0
-2.06(-1.98%)
Jun 09, 2010
104.39
104.39
104.39
104.39
0
-0.09(-0.09%)
Jun 08, 2010
104.48
104.48
104.48
104.48
0
-0.60(-0.57%)
Jun 07, 2010
105.09
105.09
105.09
105.09
0
+0.91(+0.88%)
Jun 04, 2010
104.17
104.17
104.17
0
+2.61(+2.57%)
Jun 03, 2010
101.56
101.56
101.56
101.56
0
-0.67(-0.66%)
Jun 02, 2010
102.23
102.23
102.23
102.23
0
-1.06(-1.03%)
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
.