• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Current Price
    Components
    Dashboard
    Latest News

    LFW Photonics Market Financials (CIX: LFWSI )

    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:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Apr 30, 2013 950.51 960.44 943.84 957.12 0 +5.70(+0.60%)
    Apr 29, 2013 927.42 959.04 944.14 951.42 0 +5.46(+0.58%)
    Apr 26, 2013 951.74 959.20 938.58 945.95 0 -178.42(-15.87%)
    Apr 25, 2013 1129 1142 1117 1124 0 +177.42(+18.74%)
    Apr 24, 2013 936.15 955.37 929.28 946.95 0 +13.12(+1.40%)
    Apr 23, 2013 923.43 940.00 918.48 933.84 0 +18.46(+2.02%)
    Apr 22, 2013 913.31 920.67 901.18 915.37 0 +1.73(+0.19%)
    Apr 19, 2013 895.67 922.58 905.68 913.65 0 -2.29(-0.25%)
    Apr 18, 2013 901.39 930.23 907.01 915.93 0 -6.28(-0.68%)
    Apr 17, 2013 911.37 937.62 914.14 922.22 0 -19.33(-2.05%)
    Apr 16, 2013 908.55 946.45 923.78 941.55 0 +19.98(+2.17%)
    Apr 15, 2013 918.70 958.89 916.16 921.57 0 -25.72(-2.71%)
    Apr 12, 2013 920.46 953.95 936.19 947.29 0 -0.86(-0.09%)
    Apr 11, 2013 925.05 959.06 938.09 948.14 0 +2.56(+0.27%)
    Apr 10, 2013 908.52 950.06 929.50 945.59 0 +18.27(+1.97%)
    Apr 09, 2013 902.82 935.83 918.18 927.31 0 +2.91(+0.31%)
    Apr 08, 2013 895.04 926.35 910.48 924.41 0 +6.73(+0.73%)
    Apr 05, 2013 882.14 922.18 896.44 917.68 0 -4.83(-0.52%)
    Apr 04, 2013 916.40 930.08 912.11 922.51 0 +3.66(+0.40%)
    Apr 03, 2013 928.22 935.47 914.24 918.85 0 -8.77(-0.95%)
    Apr 02, 2013 922.60 938.09 913.75 927.62 0 +4.97(+0.54%)
    Apr 01, 2013 889.78 935.79 914.92 922.64 0 -11.54(-1.24%)
    Mar 28, 2013 885.80 937.36 921.32 934.19 0 +7.30(+0.79%)
    Mar 27, 2013 894.13 930.34 912.77 926.89 0 +0.15(+0.02%)
    Mar 26, 2013 900.30 933.42 919.14 926.73 0 +5.22(+0.57%)
    Mar 25, 2013 904.69 937.00 914.50 921.51 0 -5.64(-0.61%)
    Mar 22, 2013 908.56 938.34 920.19 927.16 0 -3.03(-0.33%)
    Mar 21, 2013 913.60 944.86 923.92 930.18 0 -15.26(-1.61%)
    Mar 20, 2013 939.99 950.86 935.25 945.44 0 +10.41(+1.11%)
    Mar 19, 2013 941.33 947.71 927.16 935.03 0 -4.20(-0.45%)
    Mar 18, 2013 908.18 946.26 926.74 939.23 0 -7.52(-0.79%)
    Mar 15, 2013 945.77 954.08 937.92 946.75 0 +0.55(+0.06%)
    Mar 14, 2013 919.55 952.00 939.15 946.20 0 +3.65(+0.39%)
    Mar 13, 2013 915.44 947.78 929.44 942.55 0 -0.78(-0.08%)
    Mar 12, 2013 917.43 950.20 935.60 943.33 0 +1.08(+0.11%)
    Mar 11, 2013 915.35 947.29 930.85 942.25 0 -0.51(-0.05%)
    Mar 08, 2013 921.25 948.84 934.58 942.77 0 +6.57(+0.70%)
    Mar 07, 2013 912.30 942.38 927.28 936.19 0 +5.69(+0.61%)
    Mar 06, 2013 904.54 935.98 922.17 930.50 0 +5.79(+0.63%)
    Mar 05, 2013 891.12 931.97 912.04 924.72 0 +17.47(+1.93%)
    Mar 04, 2013 881.18 913.35 897.57 907.25 0 -4.02(-0.44%)
    Mar 01, 2013 875.59 914.62 891.56 911.27 0 +3.19(+0.35%)
    Feb 28, 2013 912.83 918.73 904.61 908.08 0 -0.58(-0.06%)
    Feb 27, 2013 868.04 913.94 888.76 908.66 0 +15.57(+1.74%)
    Feb 26, 2013 864.04 899.87 879.39 893.09 0 -14.23(-1.57%)
    Feb 22, 2013 902.63 910.73 898.78 907.32 0 +6.49(+0.72%)
    Feb 21, 2013 908.41 911.09 893.74 900.83 0 -10.58(-1.16%)
    Feb 20, 2013 929.95 934.44 909.21 911.41 0 -8.06(-0.88%)
    Feb 18, 2013 909.12 937.11 914.07 919.47 0 +0.29(+0.03%)
    Feb 15, 2013 908.49 936.66 913.58 919.18 0 -17.11(-1.83%)
    Feb 14, 2013 906.20 939.48 925.66 936.30 0 +2.16(+0.23%)
    Feb 13, 2013 907.43 939.70 926.03 934.14 0 +6.27(+0.68%)
    Feb 12, 2013 903.32 934.57 921.22 927.88 0 +1.34(+0.14%)
    Feb 11, 2013 903.18 932.23 918.36 926.54 0 -0.69(-0.07%)
    Feb 08, 2013 900.72 934.27 918.29 927.23 0 +4.78(+0.52%)
    Feb 07, 2013 899.96 928.18 910.75 922.46 0 -3.08(-0.33%)
    Feb 06, 2013 893.65 929.15 911.39 925.53 0 +16.38(+1.80%)
    Feb 04, 2013 919.67 926.39 902.87 909.16 0 -17.78(-1.92%)
    Feb 01, 2013 894.67 938.78 909.41 926.93 0 +17.49(+1.92%)
    Jan 31, 2013 878.87 917.56 896.48 909.44 0 +14.31(+1.60%)
    Jan 30, 2013 879.17 909.36 889.67 895.13 0 -7.77(-0.86%)
    Jan 29, 2013 907.95 912.77 896.41 902.91 0 -7.50(-0.82%)
    Jan 28, 2013 889.15 917.48 901.64 910.41 0 -2.14(-0.23%)
    Jan 25, 2013 878.53 916.55 897.04 912.54 0 +14.31(+1.59%)
    Jan 24, 2013 873.55 907.85 890.39 898.23 0 -0.25(-0.03%)
    Jan 23, 2013 874.67 904.51 889.92 898.48 0 +6.50(+0.73%)
    Jan 22, 2013 861.17 895.89 879.61 891.99 0 +4.44(+0.50%)
    Jan 21, 2013 866.05 894.78 877.04 887.54 0 -0.00(-0.00%)
    Jan 18, 2013 865.94 894.77 877.17 887.54 0 +0.11(+0.01%)
    Jan 17, 2013 883.21 895.84 878.65 887.44 0 +8.10(+0.92%)
    Jan 16, 2013 853.77 884.27 871.32 879.34 0 -0.15(-0.02%)
    Jan 15, 2013 871.67 882.21 867.40 879.49 0 +2.67(+0.30%)
    Jan 14, 2013 849.37 880.42 866.47 876.82 0 +1.85(+0.21%)
    Jan 12, 2013 851.22 880.71 866.84 874.97 0 +0.00(+0.00%)
    Jan 11, 2013 851.22 880.71 866.84 874.97 0 -3.69(-0.42%)
    Jan 10, 2013 854.14 886.27 869.05 878.66 0 +8.14(+0.94%)
    Jan 09, 2013 840.41 877.63 856.00 870.52 0 +12.09(+1.41%)
    Jan 08, 2013 842.69 869.98 853.73 858.42 0 -9.72(-1.12%)
    Jan 07, 2013 867.51 875.04 860.83 868.14 0 -4.50(-0.52%)
    Jan 04, 2013 870.02 880.71 861.50 872.64 0 +3.48(+0.40%)
    Jan 03, 2013 871.00 878.38 864.67 869.16 0 -3.19(-0.37%)
    Jan 02, 2013 848.40 875.23 857.27 872.35 0 +21.62(+2.54%)
    Dec 31, 2012 850.73 850.73 850.73 0 +15.71(+1.88%)
    Dec 28, 2012 835.99 844.95 831.01 835.02 0 -7.49(-0.89%)
    Dec 27, 2012 843.09 847.07 830.82 842.51 0 +0.18(+0.02%)
    Dec 26, 2012 809.16 855.39 838.48 842.33 0 -5.56(-0.66%)
    Dec 24, 2012 807.64 850.77 840.74 847.89 0 -2.38(-0.28%)
    Dec 21, 2012 795.40 857.77 839.19 850.27 0 -10.24(-1.19%)
    Dec 20, 2012 822.38 863.71 851.10 860.51 0 +3.50(+0.41%)
    Dec 19, 2012 830.75 869.25 853.67 857.01 0 -3.15(-0.37%)
    Dec 18, 2012 823.52 863.84 843.87 860.16 0 +15.03(+1.78%)
    Dec 17, 2012 816.07 849.29 834.60 845.13 0 +7.02(+0.84%)
    Dec 14, 2012 840.33 847.45 831.65 838.12 0 -2.42(-0.29%)
    Dec 13, 2012 822.87 851.05 836.34 840.54 0 -5.18(-0.61%)
    Dec 12, 2012 824.27 855.42 839.28 845.72 0 +3.23(+0.38%)
    Dec 11, 2012 814.31 848.00 831.75 842.49 0 +8.40(+1.01%)
    Dec 10, 2012 803.45 838.63 822.39 834.09 0 +7.48(+0.91%)
    Dec 07, 2012 828.33 832.62 819.02 826.61 0 -0.05(-0.01%)
    Dec 06, 2012 819.82 832.84 812.92 826.66 0 +4.96(+0.60%)
    Dec 05, 2012 816.61 827.39 810.91 821.70 0 +3.18(+0.39%)
    Dec 04, 2012 792.38 823.55 808.55 818.51 0 -1.38(-0.17%)
    Nov 30, 2012 821.73 826.48 814.33 819.89 0 -1.12(-0.14%)
    Nov 29, 2012 794.79 827.83 812.40 821.01 0 +6.62(+0.81%)
    Nov 28, 2012 779.42 816.53 794.99 814.39 0 +8.05(+1.00%)
    Nov 27, 2012 781.58 815.72 798.99 806.34 0 +10.34(+1.30%)
    Nov 26, 2012 790.34 799.34 782.13 796.00 0 +2.60(+0.33%)
    Nov 24, 2012 783.14 795.14 778.47 793.41 0 -0.02(-0.00%)
    Nov 23, 2012 783.14 795.15 778.47 793.43 0 +17.08(+2.20%)
    Nov 22, 2012 778.14 783.74 769.45 776.35 0 +0.33(+0.04%)
    Nov 21, 2012 778.17 783.67 769.40 776.02 0 -0.59(-0.08%)
    Nov 20, 2012 750.80 783.14 767.76 776.61 0 -1.69(-0.22%)
    Nov 19, 2012 750.00 781.73 766.82 778.30 0 +19.75(+2.60%)
    Nov 16, 2012 736.53 763.50 747.42 758.55 0 +0.18(+0.02%)
    Nov 15, 2012 743.39 770.35 752.79 758.37 0 -7.12(-0.93%)
    Nov 14, 2012 754.23 783.18 763.50 765.50 0 -4.33(-0.56%)
    Nov 13, 2012 745.68 780.28 762.56 769.83 0 -3.76(-0.49%)
    Nov 12, 2012 777.20 780.11 767.23 773.59 0 -2.45(-0.32%)
    Nov 09, 2012 771.14 782.30 765.51 776.04 0 +5.01(+0.65%)
    Nov 08, 2012 758.73 786.62 768.41 771.03 0 -13.11(-1.67%)
    Nov 07, 2012 773.48 800.28 777.61 784.14 0 -18.36(-2.29%)
    Nov 06, 2012 777.13 808.30 794.29 802.51 0 +6.02(+0.76%)
    Nov 05, 2012 784.68 799.92 782.25 796.49 0 +9.03(+1.15%)
    Nov 02, 2012 800.80 803.38 783.05 787.46 0 -8.51(-1.07%)
    Nov 01, 2012 757.27 802.45 774.02 795.98 0 +17.21(+2.21%)
    Oct 31, 2012 764.14 791.54 770.89 778.77 0 -3.75(-0.48%)
    Oct 30, 2012 13.10 782.57 782.45 782.51 0 -0.00(-0.00%)
    Oct 29, 2012 782.46 782.56 782.39 782.51 0 +0.02(+0.00%)
    Oct 26, 2012 763.42 792.91 772.84 782.49 0 -0.76(-0.10%)
    Oct 25, 2012 762.41 791.17 773.78 783.25 0 +7.74(+1.00%)
    Oct 24, 2012 781.61 791.11 764.89 775.51 0 -10.61(-1.35%)
    Oct 23, 2012 756.89 792.37 772.59 786.12 0 -1.63(-0.21%)
    Oct 19, 2012 799.14 802.68 783.10 787.75 0 -14.21(-1.77%)
    Oct 18, 2012 811.92 815.79 796.46 801.96 0 -11.98(-1.47%)
    Oct 17, 2012 787.03 822.81 803.00 813.94 0 +15.35(+1.92%)
    Oct 16, 2012 762.00 801.18 782.21 798.59 0 +19.74(+2.53%)
    Oct 15, 2012 753.07 782.38 770.39 778.85 0 +3.17(+0.41%)
    Oct 12, 2012 757.33 785.48 770.32 775.68 0 -4.55(-0.58%)
    Oct 11, 2012 759.33 788.60 776.37 780.23 0 +5.83(+0.75%)
    Oct 10, 2012 757.62 783.96 769.50 774.40 0 -6.53(-0.84%)
    Oct 09, 2012 770.29 797.62 777.64 780.93 0 -15.44(-1.94%)
    Oct 08, 2012 774.77 803.46 790.98 796.37 0 -7.46(-0.93%)
    Oct 06, 2012 808.70 817.83 799.62 803.83 0 +0.00(+0.00%)
    Oct 05, 2012 785.77 817.83 799.62 803.83 0 +1.73(+0.22%)
    Oct 04, 2012 778.00 807.22 794.05 802.10 0 +5.40(+0.68%)
    Oct 03, 2012 775.00 805.63 790.08 796.70 0 +0.27(+0.03%)
    Oct 02, 2012 794.92 801.84 788.04 796.43 0 +3.19(+0.40%)
    Oct 01, 2012 795.64 806.42 788.43 793.25 0 +2.12(+0.27%)
    Sep 28, 2012 771.46 798.53 783.63 791.12 0 -9.32(-1.16%)
    Sep 27, 2012 767.11 805.30 785.79 800.44 0 +15.02(+1.91%)
    Sep 26, 2012 767.80 795.14 777.62 785.42 0 -7.40(-0.93%)
    Sep 25, 2012 788.89 815.00 790.91 792.82 0 -17.02(-2.10%)
    Sep 24, 2012 788.33 819.51 802.03 809.84 0 -8.56(-1.05%)
    Sep 21, 2012 801.09 830.59 815.92 818.40 0 +0.55(+0.07%)
    Sep 20, 2012 796.05 826.52 808.32 817.84 0 -6.29(-0.76%)
    Sep 19, 2012 807.77 835.66 819.62 824.14 0 -1.01(-0.12%)
    Sep 18, 2012 804.30 832.07 819.95 825.15 0 -6.00(-0.72%)
    Sep 17, 2012 837.27 842.59 825.47 831.14 0 -9.79(-1.16%)
    Sep 14, 2012 829.17 848.55 825.36 840.93 0 +17.48(+2.12%)
    Sep 13, 2012 812.70 827.13 805.48 823.45 0 +10.38(+1.28%)
    Sep 12, 2012 793.66 821.65 808.40 813.07 0 +1.95(+0.24%)
    Sep 11, 2012 785.30 817.83 802.37 811.12 0 +4.73(+0.59%)
    Sep 10, 2012 787.35 815.63 802.35 806.39 0 -3.36(-0.42%)
    Sep 07, 2012 798.79 812.97 794.82 809.75 0 +15.26(+1.92%)
    Sep 06, 2012 757.96 798.81 776.62 794.49 0 +20.10(+2.60%)
    Sep 05, 2012 756.85 780.92 769.21 774.39 0 -4.42(-0.57%)
    Sep 04, 2012 759.04 787.09 768.07 778.81 0 -3.66(-0.47%)
    Sep 03, 2012 783.77 791.69 774.37 782.46 0 +0.47(+0.06%)
    Aug 31, 2012 783.75 791.52 774.32 781.99 0 +8.38(+1.08%)
    Aug 30, 2012 778.07 782.30 767.17 773.61 0 -10.09(-1.29%)
    Aug 29, 2012 759.96 788.28 774.58 783.70 0 +2.47(+0.32%)
    Aug 27, 2012 748.63 787.99 773.98 781.23 0 +1.06(+0.14%)
    Aug 24, 2012 755.72 784.18 769.29 780.17 0 +1.13(+0.14%)
    Aug 23, 2012 761.49 785.43 773.13 779.04 0 -6.53(-0.83%)
    Aug 22, 2012 763.62 791.29 776.44 785.57 0 -1.80(-0.23%)
    Aug 21, 2012 770.52 800.78 782.14 787.38 0 +0.44(+0.06%)
    Aug 20, 2012 769.17 793.77 779.00 786.94 0 -7.05(-0.89%)
    Aug 17, 2012 768.27 797.40 783.21 793.99 0 +6.15(+0.78%)
    Aug 16, 2012 763.03 795.16 776.51 787.84 0 -5.59(-0.70%)
    Aug 15, 2012 765.21 797.54 781.99 793.43 0 +8.53(+1.09%)
    Aug 14, 2012 792.54 796.41 780.46 784.90 0 -4.14(-0.53%)
    Aug 13, 2012 769.62 796.40 781.32 789.04 0 -2.48(-0.31%)
    Aug 11, 2012 788.86 794.02 782.56 791.52 0 +0.00(+0.00%)
    Aug 10, 2012 788.86 794.02 782.56 791.52 0 -0.05(-0.01%)
    Aug 09, 2012 765.81 797.74 779.85 791.57 0 +4.79(+0.61%)
    Aug 08, 2012 761.39 793.43 776.22 786.78 0 +2.15(+0.27%)
    Aug 07, 2012 753.26 791.66 770.86 784.62 0 +13.35(+1.73%)
    Aug 06, 2012 749.37 778.94 762.48 771.27 0 +7.26(+0.95%)
    Aug 03, 2012 733.30 770.27 747.86 764.01 0 +25.47(+3.45%)
    Aug 02, 2012 720.09 753.10 727.68 738.54 0 -11.39(-1.52%)
    Aug 01, 2012 736.99 760.94 735.01 749.93 0 -3.03(-0.40%)
    Jul 31, 2012 735.46 765.43 747.99 752.96 0 +3.52(+0.47%)
    Jul 30, 2012 731.58 758.41 742.25 749.44 0 -4.03(-0.53%)
    Jul 27, 2012 715.66 758.42 730.80 753.47 0 +21.95(+3.00%)
    Jul 26, 2012 726.97 743.66 716.76 731.51 0 +17.01(+2.38%)
    Jul 25, 2012 695.47 733.35 699.01 714.50 0 +5.91(+0.83%)
    Jul 24, 2012 699.47 721.71 702.09 708.59 0 -10.15(-1.41%)
    Jul 23, 2012 699.45 724.65 707.04 718.75 0 -15.79(-2.15%)
    Jul 20, 2012 723.94 745.85 729.99 734.54 0 -14.68(-1.96%)
    Jul 19, 2012 727.24 754.39 738.23 749.22 0 +8.37(+1.13%)
    Jul 18, 2012 704.41 747.47 721.70 740.85 0 +14.71(+2.03%)
    Jul 17, 2012 706.75 731.16 713.12 726.14 0 +1.39(+0.19%)
    Jul 16, 2012 709.85 732.29 718.92 724.75 0 -2.60(-0.36%)
    Jul 14, 2012 702.72 733.85 717.50 727.35 0 +0.00(+0.00%)
    Jul 13, 2012 702.72 733.85 717.50 727.35 0 +6.83(+0.95%)
    Jul 12, 2012 719.79 726.16 708.92 720.51 0 -6.46(-0.89%)
    Jul 11, 2012 731.39 738.27 719.91 726.97 0 -7.14(-0.97%)
    Jul 10, 2012 747.37 753.86 728.36 734.11 0 -4.23(-0.57%)
    Jul 09, 2012 722.20 746.86 731.54 738.35 0 -5.82(-0.78%)
    Jul 06, 2012 736.48 758.57 736.56 744.17 0 -21.90(-2.86%)
    Jul 05, 2012 749.13 775.94 760.74 766.07 0 -4.68(-0.61%)
    Jul 04, 2012 756.98 773.32 754.40 770.74 0 +0.01(+0.00%)
    Jul 03, 2012 756.94 773.36 754.42 770.74 0 +13.63(+1.80%)
    Jul 02, 2012 742.38 764.75 747.48 757.11 0 -3.48(-0.46%)
    Jun 30, 2012 731.17 764.53 747.39 760.58 0 -0.41(-0.05%)
    Jun 29, 2012 731.17 764.53 747.39 761.00 0 +24.22(+3.29%)
    Jun 28, 2012 712.83 742.48 725.42 736.78 0 -5.49(-0.74%)
    Jun 27, 2012 709.45 746.49 728.95 742.27 0 +12.44(+1.70%)
    Jun 26, 2012 716.24 744.16 722.90 729.82 0 -7.16(-0.97%)
    Jun 25, 2012 727.42 751.44 732.86 736.98 0 -23.06(-3.03%)
    Jun 22, 2012 736.17 765.49 749.64 760.04 0 +4.35(+0.58%)
    Jun 21, 2012 780.34 784.67 753.56 755.70 0 -24.88(-3.19%)
    Jun 20, 2012 757.62 788.28 769.46 780.58 0 +0.86(+0.11%)
    Jun 19, 2012 769.38 785.64 767.43 779.72 0 +15.66(+2.05%)
    Jun 18, 2012 736.80 768.43 753.31 764.06 0 +3.80(+0.50%)
    Jun 15, 2012 734.14 764.57 749.05 760.26 0 +6.77(+0.90%)
    Jun 14, 2012 730.72 759.46 742.88 753.49 0 +0.53(+0.07%)
    Jun 13, 2012 736.16 767.21 748.40 752.95 0 -7.50(-0.99%)
    Jun 12, 2012 750.80 763.21 744.23 760.45 0 +10.38(+1.38%)
    Jun 11, 2012 753.39 777.15 748.69 750.07 0 -16.51(-2.15%)
    Jun 08, 2012 757.34 769.20 752.96 766.58 0 +4.37(+0.57%)
    Jun 07, 2012 749.66 776.95 758.91 762.21 0 +2.78(+0.37%)
    Jun 06, 2012 723.55 761.96 742.20 759.43 0 +21.55(+2.92%)
    Jun 05, 2012 721.60 741.35 720.04 737.88 0 +13.43(+1.85%)
    Jun 04, 2012 731.80 738.50 714.63 724.45 0 -10.65(-1.45%)
    Jun 02, 2012 724.59 753.92 731.26 735.11 0 +0.00(+0.00%)
    Jun 01, 2012 724.59 753.92 731.26 735.11 0 -31.52(-4.11%)
    May 31, 2012 769.65 777.33 753.86 766.62 0 -1.76(-0.23%)
    May 30, 2012 774.60 776.21 761.71 768.38 0 -13.81(-1.77%)
    May 29, 2012 754.22 787.89 771.38 782.20 0 +14.90(+1.94%)
    May 28, 2012 744.04 775.36 760.31 767.29 0 +0.14(+0.02%)
    May 25, 2012 743.97 775.32 760.08 767.15 0 -1.82(-0.24%)
    May 24, 2012 750.38 777.88 758.40 768.98 0 -1.08(-0.14%)
    May 23, 2012 745.21 782.94 749.96 770.06 0 -5.58(-0.72%)
    May 22, 2012 759.02 789.41 766.14 775.64 0 -4.35(-0.56%)
    May 21, 2012 761.55 782.96 756.04 779.99 0 +21.96(+2.90%)
    May 18, 2012 750.74 776.91 754.73 758.03 0 -12.21(-1.59%)
    May 17, 2012 783.12 793.11 768.10 770.24 0 -12.12(-1.55%)
    May 16, 2012 774.17 804.10 780.16 782.36 0 -11.31(-1.42%)
    May 15, 2012 777.90 810.23 790.22 793.66 0 -2.24(-0.28%)
    May 14, 2012 773.38 804.64 788.96 795.90 0 -11.00(-1.36%)
    May 11, 2012 779.82 819.11 800.15 806.91 0 +0.24(+0.03%)
    May 10, 2012 794.67 821.85 801.80 806.67 0 -2.62(-0.32%)
    May 09, 2012 781.76 817.16 797.56 809.29 0 -7.26(-0.89%)
    May 08, 2012 819.91 824.02 800.72 816.55 0 -11.78(-1.42%)
    May 07, 2012 789.04 834.97 820.71 828.33 0 -0.16(-0.02%)
    May 04, 2012 820.16 847.62 825.24 828.49 0 -20.69(-2.44%)
    May 03, 2012 837.31 865.53 842.85 849.17 0 -17.66(-2.04%)
    May 02, 2012 840.52 874.18 854.82 866.83 0 -1.68(-0.19%)
    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.