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 (%)
May 31, 2007
6087
6119
6067
6104
146,410,000
+61.85(+1.02%)
May 30, 2007
6016
6046
5986
6042
117,129,000
-14.24(-0.24%)
May 29, 2007
6080
6080
6045
6056
91,777,400
-15.08(-0.25%)
May 28, 2007
6065
6074
6051
6071
17,502,800
+13.98(+0.23%)
May 25, 2007
6020
6073
6011
6057
111,888,096
+9.18(+0.15%)
May 24, 2007
6070
6110
6039
6048
137,761,904
-71.89(-1.17%)
May 23, 2007
6094
6122
6093
6120
155,669,904
+30.48(+0.50%)
May 22, 2007
6094
6107
6077
6090
122,899,200
-0.19(-0.00%)
May 21, 2007
6092
6110
6062
6090
107,917,800
-11.23(-0.18%)
May 18, 2007
6018
6112
6016
6101
158,775,392
+74.14(+1.23%)
May 17, 2007
6044
6049
6011
6027
79,766,400
+9.09(+0.15%)
May 16, 2007
6040
6053
6013
6018
127,693,696
-31.85(-0.53%)
May 15, 2007
6002
6058
5987
6050
130,952,400
+23.34(+0.39%)
May 14, 2007
6070
6070
6017
6026
103,490,000
-24.21(-0.40%)
May 11, 2007
5956
6051
5928
6051
181,268,704
+37.87(+0.63%)
May 10, 2007
6045
6058
6007
6013
131,952,496
-38.87(-0.64%)
May 09, 2007
6070
6078
6021
6052
122,942,600
+17.38(+0.29%)
May 08, 2007
6058
6064
6016
6034
105,854,600
-37.23(-0.61%)
May 07, 2007
6080
6082
6059
6071
72,714,200
+2.65(+0.04%)
May 04, 2007
6013
6076
6000
6069
138,972,608
+64.55(+1.08%)
May 03, 2007
6019
6020
5970
6004
120,110,304
+14.15(+0.24%)
May 02, 2007
5985
6001
5959
5990
135,801,504
+30.09(+0.50%)
May 01, 2007
5913
5976
5913
5960
85,311,800
+0.00(+0.00%)
Apr 30, 2007
5913
5976
5913
5960
85,311,800
+29.27(+0.49%)
Apr 27, 2007
5941
5951
5908
5931
112,308,896
-13.67(-0.23%)
Apr 26, 2007
5980
5982
5931
5944
141,436,800
-2.89(-0.05%)
Apr 25, 2007
5903
5962
5903
5947
140,026,000
+61.30(+1.04%)
Apr 24, 2007
5912
5924
5861
5886
173,394,896
-31.29(-0.53%)
Apr 23, 2007
5937
5958
5905
5917
113,092,800
-21.58(-0.36%)
Apr 20, 2007
5856
5958
5855
5939
193,738,896
+109.86(+1.88%)
Apr 19, 2007
5776
5834
5745
5829
159,945,600
-6.91(-0.12%)
Apr 18, 2007
5849
5859
5813
5836
126,860,400
-22.19(-0.38%)
Apr 17, 2007
5844
5872
5821
5858
115,309,504
-3.83(-0.07%)
Apr 16, 2007
5815
5862
5807
5862
115,781,696
+72.63(+1.25%)
Apr 13, 2007
5762
5795
5749
5789
92,576,400
+40.40(+0.70%)
Apr 12, 2007
5744
5759
5701
5749
113,848,800
-2.98(-0.05%)
Apr 11, 2007
5758
5798
5741
5752
107,745,000
-14.35(-0.25%)
Apr 10, 2007
5750
5775
5726
5766
108,048,000
+24.89(+0.43%)
Apr 09, 2007
5732
5751
5721
5741
79,691,800
+0.00(+0.00%)
Apr 05, 2007
5732
5751
5721
5741
79,691,800
+2.37(+0.04%)
Apr 04, 2007
5730
5739
5707
5739
122,864,200
+27.10(+0.47%)
Apr 03, 2007
5682
5714
5669
5712
117,590,800
+66.35(+1.18%)
Apr 02, 2007
5623
5648
5609
5646
116,783,000
+11.40(+0.20%)
Mar 30, 2007
5630
5674
5609
5634
106,559,104
+2.63(+0.05%)
Mar 29, 2007
5580
5633
5579
5632
102,912,200
+78.84(+1.42%)
Mar 28, 2007
5564
5575
5531
5553
128,851,600
-34.37(-0.62%)
Mar 27, 2007
5610
5618
5572
5587
116,854,896
+10.76(+0.19%)
Mar 26, 2007
5638
5639
5546
5576
155,438,896
-58.45(-1.04%)
Mar 23, 2007
5590
5642
5577
5635
132,817,904
+36.38(+0.65%)
Mar 22, 2007
5578
5610
5560
5598
170,424,704
+96.19(+1.75%)
Mar 21, 2007
5499
5518
5491
5502
125,262,704
-1.09(-0.02%)
Mar 20, 2007
5460
5505
5426
5503
140,060,096
+44.32(+0.81%)
Mar 19, 2007
5435
5459
5412
5459
68,657,400
+76.79(+1.43%)
Mar 16, 2007
5380
5421
5347
5382
191,552,000
-7.69(-0.14%)
Mar 15, 2007
5376
5390
5320
5390
157,388,896
+93.63(+1.77%)
Mar 14, 2007
5347
5367
5296
5296
214,300,304
-136.72(-2.52%)
Mar 13, 2007
5499
5509
5433
5433
129,619,800
-63.13(-1.15%)
Mar 12, 2007
5554
5565
5479
5496
121,047,696
-41.77(-0.75%)
Mar 10, 2007
5516
5549
5473
5538
137,914,096
+13.58(+0.25%)
Mar 09, 2007
5494
5529
5482
5524
146,668,496
+69.19(+1.27%)
Mar 08, 2007
5458
5469
5431
5455
146,583,808
+17.94(+0.33%)
Mar 07, 2007
5431
5444
5399
5437
165,844,192
+52.10(+0.97%)
Mar 06, 2007
5325
5404
5303
5385
188,472,896
+0.00(+0.00%)
Mar 05, 2007
5325
5404
5303
5385
0
-39.67(-0.73%)
Mar 03, 2007
5480
5499
5391
5425
182,954,000
-33.70(-0.62%)
Mar 02, 2007
5502
5555
5356
5458
285,963,104
-57.92(-1.05%)
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
.