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 30, 2008
1463
1464
1457
1461
265,234,400
+5.93(+0.41%)
May 29, 2008
1459
1464
1445
1455
199,124,896
+3.36(+0.23%)
May 28, 2008
1449
1460
1444
1451
212,833,904
+3.94(+0.27%)
May 27, 2008
1466
1467
1447
1448
213,900,704
-12.39(-0.85%)
May 26, 2008
1460
1462
1454
1460
93,441,600
+0.67(+0.05%)
May 23, 2008
1483
1483
1459
1459
196,011,504
-27.42(-1.84%)
May 22, 2008
1476
1489
1469
1487
253,030,304
-1.11(-0.07%)
May 21, 2008
1505
1505
1483
1488
199,621,792
-14.28(-0.95%)
May 20, 2008
1517
1518
1501
1502
194,106,208
-25.32(-1.66%)
May 19, 2008
1517
1527
1514
1527
147,581,296
+11.58(+0.76%)
May 16, 2008
1527
1532
1512
1516
213,579,504
-5.96(-0.39%)
May 15, 2008
1517
1522
1512
1522
160,701,904
-0.57(-0.04%)
May 14, 2008
1512
1525
1508
1522
216,447,696
+16.01(+1.06%)
May 13, 2008
1517
1517
1501
1506
222,810,704
-3.53(-0.23%)
May 12, 2008
1508
1514
1505
1510
160,286,496
+10.69(+0.71%)
May 09, 2008
1506
1506
1490
1499
195,913,296
-13.46(-0.89%)
May 08, 2008
1494
1513
1494
1513
169,214,400
+4.68(+0.31%)
May 07, 2008
1512
1514
1505
1508
175,180,704
+3.20(+0.21%)
May 06, 2008
1512
1516
1493
1505
203,711,808
-7.35(-0.49%)
May 05, 2008
1505
1516
1505
1512
120,717,400
+1.19(+0.08%)
May 02, 2008
1503
1521
1502
1511
204,985,104
+25.87(+1.74%)
May 01, 2008
1476
1485
1461
1485
0
+0.00(+0.00%)
Apr 30, 2008
1475
1485
1461
1485
180,214,896
+10.17(+0.69%)
Apr 29, 2008
1484
1486
1472
1475
197,368,192
-16.33(-1.10%)
Apr 28, 2008
1487
1493
1483
1491
203,965,408
+10.62(+0.72%)
Apr 25, 2008
1480
1485
1473
1481
190,315,296
+10.44(+0.71%)
Apr 24, 2008
1454
1470
1447
1470
217,766,096
-0.28(-0.02%)
Apr 23, 2008
1468
1471
1451
1470
257,616,896
+5.92(+0.40%)
Apr 22, 2008
1472
1473
1460
1464
231,900,704
-12.45(-0.84%)
Apr 21, 2008
1493
1496
1472
1477
184,763,808
-18.90(-1.26%)
Apr 18, 2008
1469
1497
1469
1496
241,432,704
+35.18(+2.41%)
Apr 17, 2008
1467
1468
1458
1461
267,553,792
-7.05(-0.48%)
Apr 16, 2008
1459
1469
1450
1468
209,933,200
+22.88(+1.58%)
Apr 15, 2008
1434
1448
1432
1445
232,204,992
+22.61(+1.59%)
Apr 14, 2008
1426
1430
1418
1422
161,527,504
-11.70(-0.82%)
Apr 11, 2008
1467
1467
1430
1434
210,164,000
-23.93(-1.64%)
Apr 10, 2008
1463
1463
1438
1458
214,915,696
-9.85(-0.67%)
Apr 09, 2008
1474
1481
1468
1468
199,702,800
-17.11(-1.15%)
Apr 08, 2008
1492
1493
1478
1485
172,067,904
-17.30(-1.15%)
Apr 07, 2008
1504
1511
1497
1502
199,060,800
+6.69(+0.45%)
Apr 04, 2008
1490
1495
1481
1495
322,836,800
+10.37(+0.70%)
Apr 03, 2008
1492
1493
1475
1485
221,751,696
-11.46(-0.77%)
Apr 02, 2008
1483
1498
1482
1496
261,661,504
+13.76(+0.93%)
Apr 01, 2008
1436
1483
1436
1483
298,062,688
+43.67(+3.03%)
Mar 31, 2008
1445
1445
1431
1439
249,143,200
-16.96(-1.16%)
Mar 28, 2008
1463
1469
1453
1456
216,560,608
-9.08(-0.62%)
Mar 27, 2008
1446
1470
1446
1465
259,275,296
+15.31(+1.06%)
Mar 26, 2008
1445
1450
1440
1450
228,716,000
-2.37(-0.16%)
Mar 25, 2008
1443
1452
1441
1452
276,092,192
+47.02(+3.35%)
Mar 24, 2008
1393
1413
1388
1405
0
+0.00(+0.00%)
Mar 21, 2008
1393
1413
1388
1405
0
+0.00(+0.00%)
Mar 20, 2008
1393
1413
1388
1405
336,508,512
-0.05(-0.00%)
Mar 19, 2008
1424
1427
1398
1405
262,945,904
-6.36(-0.45%)
Mar 18, 2008
1391
1412
1387
1412
239,078,400
+38.01(+2.77%)
Mar 17, 2008
1382
1394
1373
1374
282,334,400
-35.50(-2.52%)
Mar 14, 2008
1415
1438
1399
1409
270,501,088
-5.56(-0.39%)
Mar 13, 2008
1398
1416
1395
1415
311,406,208
-7.25(-0.51%)
Mar 12, 2008
1433
1434
1419
1422
291,021,696
+9.77(+0.69%)
Mar 11, 2008
1380
1419
1380
1412
361,251,392
+40.35(+2.94%)
Mar 10, 2008
1379
1388
1365
1372
281,009,600
-5.46(-0.40%)
Mar 08, 2008
1376
1389
1367
1377
282,568,896
-12.01(-0.86%)
Mar 07, 2008
1405
1408
1384
1389
265,068,992
-15.34(-1.09%)
Mar 06, 2008
1385
1406
1379
1405
273,649,504
+31.55(+2.30%)
Mar 05, 2008
1398
1405
1369
1373
267,634,896
-22.94(-1.64%)
Mar 04, 2008
1405
1409
1394
1396
272,620,192
+0.00(+0.00%)
Mar 03, 2008
1405
1409
1394
1396
0
-30.05(-2.11%)
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
.