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 (%)
Sep 30, 2013
4142
4150
4120
4143
90,782,800
-43.33(-1.03%)
Sep 29, 2013
4190
4201
4164
4187
0
+0.00(+0.00%)
Sep 27, 2013
4193
4201
4164
4187
74,908,000
+0.05(+0.00%)
Sep 26, 2013
4199
4202
4171
4187
84,538,000
-8.63(-0.21%)
Sep 25, 2013
4185
4203
4172
4195
82,546,800
-0.26(-0.01%)
Sep 24, 2013
4175
4206
4174
4196
83,359,104
+23.53(+0.56%)
Sep 23, 2013
4207
4217
4163
4172
87,034,800
-31.58(-0.75%)
Sep 21, 2013
4196
4220
4194
4204
0
+0.00(+0.00%)
Sep 20, 2013
4195
4220
4194
4204
199,054,704
-2.38(-0.06%)
Sep 19, 2013
4228
4228
4189
4206
121,735,400
+35.64(+0.85%)
Sep 18, 2013
4147
4170
4134
4170
78,450,600
+24.89(+0.60%)
Sep 17, 2013
4142
4156
4131
4146
79,838,200
-6.71(-0.16%)
Sep 16, 2013
4154
4163
4138
4152
92,101,800
+37.72(+0.92%)
Sep 15, 2013
4101
4117
4096
4114
0
+0.00(+0.00%)
Sep 14, 2013
4101
4117
4096
4114
0
+0.00(+0.00%)
Sep 13, 2013
4102
4117
4096
4114
80,926,400
+7.87(+0.19%)
Sep 12, 2013
4118
4121
4095
4107
115,335,800
-12.48(-0.30%)
Sep 11, 2013
4107
4123
4101
4119
94,463,296
+2.47(+0.06%)
Sep 10, 2013
4071
4120
4067
4117
113,480,600
+76.31(+1.89%)
Sep 09, 2013
4046
4048
4023
4040
76,420,304
-8.86(-0.22%)
Sep 08, 2013
4000
4049
3986
4049
0
+0.00(+0.00%)
Sep 07, 2013
4000
4049
3986
4049
0
+0.00(+0.00%)
Sep 06, 2013
4001
4049
3986
4049
111,738,400
+42.39(+1.06%)
Sep 05, 2013
3986
4010
3968
4007
103,932,096
+26.38(+0.66%)
Sep 04, 2013
3982
3988
3928
3980
83,843,400
+6.35(+0.16%)
Sep 03, 2013
4015
4015
3951
3974
93,598,000
-31.94(-0.80%)
Sep 02, 2013
3975
4014
3975
4006
67,423,200
+72.23(+1.84%)
Sep 01, 2013
3986
3989
3934
3934
0
+0.00(+0.00%)
Aug 31, 2013
3986
3989
3934
3934
0
+0.00(+0.00%)
Aug 30, 2013
3986
3989
3934
3934
93,756,496
-52.57(-1.32%)
Aug 29, 2013
3981
3990
3951
3986
81,767,504
+25.89(+0.65%)
Aug 28, 2013
3955
3976
3935
3960
110,503,104
-8.27(-0.21%)
Aug 27, 2013
4049
4062
3969
3969
108,198,400
-98.40(-2.42%)
Aug 26, 2013
4073
4073
4038
4067
36,474,700
-2.34(-0.06%)
Aug 25, 2013
4059
4074
4026
4069
0
+0.00(+0.00%)
Aug 24, 2013
4059
4074
4026
4069
0
+0.00(+0.00%)
Aug 23, 2013
4059
4074
4026
4069
60,975,400
+10.35(+0.25%)
Aug 22, 2013
4018
4072
4018
4059
78,639,800
+44.03(+1.10%)
Aug 21, 2013
4042
4048
4015
4015
67,324,800
-13.84(-0.34%)
Aug 20, 2013
4067
4068
4005
4029
99,059,504
-55.05(-1.35%)
Aug 19, 2013
4122
4122
4081
4084
63,656,900
-39.91(-0.97%)
Aug 18, 2013
4093
4124
4078
4124
0
+0.00(+0.00%)
Aug 17, 2013
4093
4124
4078
4124
0
+0.00(+0.00%)
Aug 16, 2013
4093
4124
4078
4124
81,788,800
+30.69(+0.75%)
Aug 15, 2013
4109
4112
4055
4093
67,105,100
-21.00(-0.51%)
Aug 14, 2013
4099
4122
4092
4114
72,401,696
+21.70(+0.53%)
Aug 13, 2013
4082
4092
4075
4092
73,464,096
+20.82(+0.51%)
Aug 12, 2013
4081
4089
4049
4072
71,797,904
-4.87(-0.12%)
Aug 11, 2013
4075
4088
4050
4077
0
+0.00(+0.00%)
Aug 10, 2013
4075
4088
4050
4077
0
+0.00(+0.00%)
Aug 09, 2013
4074
4088
4050
4077
87,489,200
+12.23(+0.30%)
Aug 08, 2013
4046
4070
4033
4064
81,525,104
+25.83(+0.64%)
Aug 07, 2013
4025
4044
4011
4038
84,145,296
+5.92(+0.15%)
Aug 06, 2013
4051
4065
4014
4033
102,019,000
-17.40(-0.43%)
Aug 05, 2013
4049
4063
4040
4050
75,312,496
+4.32(+0.11%)
Aug 04, 2013
4060
4060
4028
4046
0
+0.00(+0.00%)
Aug 03, 2013
4060
4060
4028
4046
0
+0.00(+0.00%)
Aug 02, 2013
4059
4060
4028
4046
90,971,296
+2.92(+0.07%)
Aug 01, 2013
3997
4044
3994
4043
133,956,896
+50.04(+1.25%)
Jul 31, 2013
3975
4007
3965
3993
98,222,000
+6.08(+0.15%)
Jul 30, 2013
3984
3998
3966
3987
79,142,896
+17.70(+0.45%)
Jul 29, 2013
3989
3998
3962
3969
89,540,800
+0.07(+0.00%)
Jul 28, 2013
3978
4002
3961
3969
0
+0.00(+0.00%)
Jul 27, 2013
3978
4002
3961
3969
0
+0.00(+0.00%)
Jul 26, 2013
3980
4002
3961
3969
93,854,600
+12.82(+0.32%)
Jul 25, 2013
3962
3968
3920
3956
101,230,000
-6.73(-0.17%)
Jul 24, 2013
3931
3976
3931
3963
101,852,200
+39.66(+1.01%)
Jul 23, 2013
3953
3956
3923
3923
93,653,800
-16.83(-0.43%)
Jul 22, 2013
3929
3946
3916
3940
67,872,400
+14.60(+0.37%)
Jul 21, 2013
3914
3925
3900
3925
0
+0.00(+0.00%)
Jul 20, 2013
3914
3925
3900
3925
0
+0.00(+0.00%)
Jul 19, 2013
3915
3925
3900
3925
89,217,600
-2.47(-0.06%)
Jul 18, 2013
3864
3928
3859
3928
91,194,000
+55.77(+1.44%)
Jul 17, 2013
3859
3883
3822
3872
76,429,400
+20.99(+0.55%)
Jul 16, 2013
3883
3885
3847
3851
65,496,000
-27.55(-0.71%)
Jul 15, 2013
3867
3893
3863
3879
55,995,800
+23.49(+0.61%)
Jul 14, 2013
3879
3886
3845
3855
0
+0.00(+0.00%)
Jul 13, 2013
3879
3886
3845
3855
0
+0.00(+0.00%)
Jul 12, 2013
3879
3886
3845
3855
72,635,000
-13.89(-0.36%)
Jul 11, 2013
3885
3888
3855
3869
92,621,400
+28.45(+0.74%)
Jul 10, 2013
3841
3855
3812
3841
73,308,600
-3.03(-0.08%)
Jul 09, 2013
3841
3859
3832
3844
89,875,000
+19.73(+0.52%)
Jul 08, 2013
3782
3843
3782
3824
76,401,000
+69.98(+1.86%)
Jul 07, 2013
3811
3837
3754
3754
0
+0.00(+0.00%)
Jul 06, 2013
3811
3837
3754
3754
0
+0.00(+0.00%)
Jul 05, 2013
3811
3837
3754
3754
98,157,600
-55.46(-1.46%)
Jul 04, 2013
3734
3810
3723
3809
111,232,600
+107.30(+2.90%)
Jul 03, 2013
3708
3709
3669
3702
105,048,400
-40.56(-1.08%)
Jul 02, 2013
3776
3776
3731
3743
77,200,400
-24.91(-0.66%)
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
.