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, 2010
964.68
969.85
964.04
966.64
122,139,104
-6.97(-0.72%)
May 30, 2010
973.61
973.61
973.61
973.61
0
+0.00(+0.00%)
May 28, 2010
973.62
980.07
969.26
973.61
253,194,592
+10.09(+1.05%)
May 27, 2010
943.70
969.15
920.11
963.52
377,134,496
+28.46(+3.04%)
May 26, 2010
948.67
955.71
935.06
935.06
350,466,912
+2.46(+0.26%)
May 25, 2010
932.40
933.93
915.37
932.60
361,638,016
-29.68(-3.08%)
May 24, 2010
987.32
987.32
950.86
962.28
198,750,000
-12.13(-1.24%)
May 22, 2010
974.41
974.41
974.41
974.41
0
+0.00(+0.00%)
May 21, 2010
960.00
977.39
935.62
974.41
489,939,712
+14.34(+1.49%)
May 20, 2010
980.63
989.29
937.94
960.07
344,416,096
-11.15(-1.15%)
May 19, 2010
970.15
983.79
957.23
971.22
307,378,912
-24.90(-2.50%)
May 18, 2010
976.69
1004
975.37
996.12
304,231,008
+36.31(+3.78%)
May 17, 2010
953.60
980.69
949.08
959.81
313,804,288
-3.64(-0.38%)
May 16, 2010
963.45
963.45
963.45
963.45
0
+0.00(+0.00%)
May 15, 2010
963.45
963.45
963.45
963.45
0
+0.00(+0.00%)
May 14, 2010
1021
1021
954.18
963.45
417,508,896
-68.31(-6.62%)
May 13, 2010
1048
1052
1020
1032
246,684,608
-11.99(-1.15%)
May 12, 2010
1019
1058
1019
1044
315,396,992
+8.84(+0.85%)
May 11, 2010
1035
1048
1007
1035
390,289,984
-36.66(-3.42%)
May 10, 2010
937.14
1072
937.09
1072
731,321,280
+137.54(+14.73%)
May 07, 2010
946.95
984.24
922.61
934.03
581,762,304
-31.54(-3.27%)
May 06, 2010
982.50
1016
957.16
965.57
489,395,488
-30.17(-3.03%)
May 05, 2010
1022
1022
983.46
995.74
547,900,416
-23.60(-2.32%)
May 04, 2010
1076
1076
1017
1019
495,938,208
-59.05(-5.48%)
May 03, 2010
1075
1080
1065
1078
175,981,200
-8.29(-0.76%)
Apr 30, 2010
1080
1099
1076
1087
291,378,688
+6.69(+0.62%)
Apr 29, 2010
1053
1084
1049
1080
346,724,096
+28.81(+2.74%)
Apr 28, 2010
1070
1083
1045
1051
539,252,608
-33.42(-3.08%)
Apr 27, 2010
1126
1126
1085
1085
345,564,512
-47.52(-4.20%)
Apr 26, 2010
1145
1148
1122
1132
263,972,304
+1.68(+0.15%)
Apr 24, 2010
1143
1130
1117
1130
0
+0.00(+0.00%)
Apr 23, 2010
1124
1141
1117
1130
251,614,496
+9.85(+0.88%)
Apr 22, 2010
1143
1146
1115
1121
329,390,688
-25.44(-2.22%)
Apr 21, 2010
1173
1173
1146
1146
253,905,696
-24.43(-2.09%)
Apr 20, 2010
1164
1173
1154
1170
256,771,392
+10.50(+0.91%)
Apr 19, 2010
1152
1166
1152
1160
0
-5.95(-0.51%)
Apr 17, 2010
1183
1194
1180
1166
0
+0.00(+0.00%)
Apr 16, 2010
1183
1194
1161
1166
350,449,696
-26.29(-2.21%)
Apr 15, 2010
1190
1193
1177
1192
232,068,608
+2.43(+0.20%)
Apr 14, 2010
1192
1194
1186
1190
216,407,600
+4.46(+0.38%)
Apr 13, 2010
1182
1193
1181
1185
216,991,104
+0.33(+0.03%)
Apr 12, 2010
1188
1193
1181
1185
213,876,608
+7.76(+0.66%)
Apr 10, 2010
1153
1177
1150
1177
0
+0.00(+0.00%)
Apr 09, 2010
1153
1177
1150
1177
280,133,792
+32.91(+2.88%)
Apr 08, 2010
1147
1151
1135
1144
228,066,496
-11.11(-0.96%)
Apr 07, 2010
1152
1159
1144
1155
241,139,296
+4.32(+0.38%)
Apr 06, 2010
1150
1154
1132
1151
190,560,496
+8.69(+0.76%)
Apr 05, 2010
1128
1142
1125
1142
0
+0.00(+0.00%)
Apr 04, 2010
1128
1142
1125
1142
0
+0.00(+0.00%)
Apr 03, 2010
1128
1142
1125
1142
0
+0.00(+0.00%)
Apr 02, 2010
1128
1142
1125
1142
0
+0.00(+0.00%)
Apr 01, 2010
1128
1142
1125
1142
141,712,496
+19.33(+1.72%)
Mar 31, 2010
1130
1136
1113
1123
216,187,008
-11.29(-1.00%)
Mar 30, 2010
1150
1151
1134
1134
156,205,504
-11.29(-0.99%)
Mar 29, 2010
1150
1153
1138
1146
150,323,904
+1.63(+0.14%)
Mar 27, 2010
1145
1148
1139
1144
0
+0.00(+0.00%)
Mar 26, 2010
1145
1149
1139
1144
179,992,000
-1.87(-0.16%)
Mar 25, 2010
1125
1146
1119
1146
240,930,304
+22.81(+2.03%)
Mar 24, 2010
1139
1141
1112
1123
240,387,696
-14.07(-1.24%)
Mar 23, 2010
1125
1138
1125
1137
236,173,696
+14.02(+1.25%)
Mar 22, 2010
1131
1131
1106
1123
235,213,904
-13.60(-1.20%)
Mar 20, 2010
1151
1152
1132
1137
0
+0.00(+0.00%)
Mar 19, 2010
1151
1152
1132
1137
294,525,312
-8.76(-0.76%)
Mar 18, 2010
1150
1154
1140
1146
199,133,600
-10.37(-0.90%)
Mar 17, 2010
1152
1158
1149
1156
194,792,192
+10.09(+0.88%)
Mar 16, 2010
1143
1146
1132
1146
188,188,704
+9.70(+0.85%)
Mar 15, 2010
1146
1147
1134
1136
162,954,304
-11.94(-1.04%)
Mar 14, 2010
1149
1158
1146
1148
0
+0.00(+0.00%)
Mar 13, 2010
1149
1158
1146
1148
170,143,104
+2.79(+0.24%)
Mar 12, 2010
1147
1153
1140
1145
170,431,104
-8.20(-0.71%)
Mar 11, 2010
1140
1153
1140
1153
183,606,704
+12.43(+1.09%)
Mar 10, 2010
1150
1150
1133
1141
200,029,600
-8.38(-0.73%)
Mar 09, 2010
1150
1153
1146
1149
189,686,096
+0.00(+0.00%)
Mar 08, 2010
1150
1153
1146
1149
0
+5.55(+0.49%)
Mar 07, 2010
1119
1144
1114
1144
0
+0.00(+0.00%)
Mar 06, 2010
1119
1144
1114
1144
244,205,104
+27.84(+2.49%)
Mar 05, 2010
1099
1122
1099
1116
247,341,296
+8.43(+0.76%)
Mar 04, 2010
1087
1108
1082
1108
221,684,000
+14.90(+1.36%)
Mar 03, 2010
1086
1093
1074
1093
198,026,496
+8.30(+0.77%)
Mar 02, 2010
1088
1091
1069
1084
186,508,896
+0.00(+0.00%)
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
.