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
LFW Photonics Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Depomed Inc
(NQ:
DEPO
)
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 (%)
Apr 30, 2007
3.990
3.990
3.410
3.440
1,341,193
-0.52(-13.13%)
Apr 27, 2007
3.870
4.030
3.820
3.960
290,468
+0.07(+1.80%)
Apr 26, 2007
3.900
3.910
3.800
3.890
166,065
-0.01(-0.26%)
Apr 25, 2007
3.930
3.990
3.870
3.900
123,701
+0.00(+0.00%)
Apr 24, 2007
3.980
4.090
3.870
3.900
233,554
-0.08(-2.01%)
Apr 23, 2007
3.970
3.980
3.850
3.980
242,906
+0.03(+0.76%)
Apr 20, 2007
3.970
4.000
3.810
3.950
267,803
+0.06(+1.54%)
Apr 19, 2007
3.820
3.990
3.760
3.890
263,250
+0.01(+0.26%)
Apr 18, 2007
3.970
4.000
3.830
3.880
110,020
-0.12(-3.00%)
Apr 17, 2007
3.950
4.000
3.870
4.000
183,385
+0.05(+1.27%)
Apr 16, 2007
3.990
4.020
3.920
3.950
317,828
-0.03(-0.75%)
Apr 13, 2007
4.000
4.140
3.850
3.980
427,620
-0.02(-0.50%)
Apr 12, 2007
3.870
4.160
3.780
4.000
626,355
+0.14(+3.63%)
Apr 11, 2007
3.800
3.910
3.770
3.860
471,867
+0.08(+2.12%)
Apr 10, 2007
3.820
3.850
3.750
3.780
163,200
-0.01(-0.26%)
Apr 09, 2007
3.640
3.810
3.640
3.790
305,571
+0.17(+4.70%)
Apr 05, 2007
3.690
3.700
3.580
3.620
260,473
-0.03(-0.82%)
Apr 04, 2007
3.610
3.680
3.590
3.650
82,863
+0.03(+0.97%)
Apr 03, 2007
3.490
3.700
3.450
3.615
204,681
+0.12(+3.58%)
Apr 02, 2007
3.550
3.660
3.450
3.490
181,733
-0.08(-2.24%)
Mar 30, 2007
3.580
3.640
3.480
3.570
125,714
-0.02(-0.56%)
Mar 29, 2007
3.620
3.630
3.420
3.590
163,387
+0.01(+0.28%)
Mar 28, 2007
3.600
3.720
3.540
3.580
200,260
-0.02(-0.56%)
Mar 27, 2007
3.710
3.710
3.520
3.600
137,015
-0.09(-2.44%)
Mar 26, 2007
3.680
3.770
3.640
3.690
146,419
+0.00(+0.00%)
Mar 23, 2007
3.820
3.900
3.610
3.690
214,607
-0.11(-2.89%)
Mar 22, 2007
3.590
3.840
3.530
3.800
223,441
+0.21(+5.85%)
Mar 21, 2007
3.500
3.610
3.440
3.590
294,835
+0.09(+2.57%)
Mar 20, 2007
3.450
3.520
3.450
3.500
212,485
+0.04(+1.16%)
Mar 19, 2007
3.540
3.580
3.450
3.460
169,168
-0.06(-1.70%)
Mar 16, 2007
3.600
3.750
3.410
3.520
738,520
-0.09(-2.49%)
Mar 15, 2007
3.240
3.680
3.210
3.610
451,525
+0.39(+12.11%)
Mar 14, 2007
3.250
3.260
3.130
3.220
191,176
-0.04(-1.23%)
Mar 13, 2007
3.300
3.340
3.240
3.260
229,537
-0.04(-1.21%)
Mar 12, 2007
3.350
3.400
3.270
3.300
137,176
+0.01(+0.30%)
Mar 09, 2007
3.300
3.300
3.250
3.290
121,001
+0.03(+0.92%)
Mar 08, 2007
3.280
3.400
3.250
3.260
185,483
+0.02(+0.62%)
Mar 07, 2007
3.340
3.350
3.230
3.240
151,885
-0.11(-3.28%)
Mar 06, 2007
3.260
3.380
3.200
3.350
179,204
+0.14(+4.36%)
Mar 05, 2007
3.280
3.300
3.150
3.210
238,238
-0.10(-3.02%)
Mar 02, 2007
3.430
3.540
3.300
3.310
227,375
-0.13(-3.78%)
Mar 01, 2007
3.400
3.560
3.400
3.440
167,051
-0.03(-0.86%)
Feb 28, 2007
3.530
3.550
3.410
3.470
341,449
-0.05(-1.42%)
Feb 27, 2007
3.680
3.720
3.420
3.520
347,958
-0.21(-5.63%)
Feb 26, 2007
3.980
3.990
3.700
3.730
338,401
-0.26(-6.52%)
Feb 23, 2007
3.630
4.030
3.570
3.990
517,219
+0.36(+9.92%)
Feb 22, 2007
3.570
3.640
3.500
3.630
122,574
+0.06(+1.68%)
Feb 21, 2007
3.620
3.630
3.520
3.570
178,817
-0.07(-1.92%)
Feb 20, 2007
3.650
3.680
3.530
3.640
153,404
-0.03(-0.95%)
Feb 16, 2007
3.510
3.680
3.480
3.675
118,334
+0.17(+4.70%)
Feb 15, 2007
3.670
3.670
3.450
3.510
313,958
-0.12(-3.31%)
Feb 14, 2007
3.790
3.800
3.560
3.630
230,575
-0.16(-4.22%)
Feb 13, 2007
3.720
3.810
3.700
3.790
209,872
+0.06(+1.61%)
Feb 12, 2007
3.810
3.850
3.600
3.730
477,578
+0.09(+2.47%)
Feb 09, 2007
3.600
3.710
3.580
3.640
288,647
+0.03(+0.83%)
Feb 08, 2007
3.450
3.650
3.430
3.610
303,725
+0.15(+4.34%)
Feb 07, 2007
3.460
3.470
3.370
3.460
199,984
+0.00(+0.00%)
Feb 06, 2007
3.510
3.530
3.370
3.460
292,391
-0.05(-1.42%)
Feb 05, 2007
3.600
3.600
3.490
3.510
245,211
-0.07(-1.96%)
Feb 02, 2007
3.600
3.600
3.510
3.580
194,440
-0.01(-0.28%)
Feb 01, 2007
3.560
3.640
3.490
3.590
189,455
+0.05(+1.41%)
Jan 31, 2007
3.500
3.570
3.390
3.540
330,330
+0.02(+0.71%)
Jan 30, 2007
3.410
3.570
3.320
3.515
350,822
+0.15(+4.30%)
Jan 29, 2007
3.320
3.370
3.250
3.370
344,518
+0.03(+0.90%)
Jan 26, 2007
3.410
3.430
3.250
3.340
276,240
-0.06(-1.76%)
Jan 25, 2007
3.550
3.570
3.390
3.400
297,333
-0.13(-3.68%)
Jan 24, 2007
3.680
3.700
3.400
3.530
277,774
-0.17(-4.59%)
Jan 23, 2007
3.600
3.700
3.400
3.700
842,729
+0.09(+2.49%)
Jan 22, 2007
3.820
3.980
3.610
3.610
1,011,105
-0.22(-5.74%)
Jan 19, 2007
3.750
3.850
3.740
3.830
156,941
+0.06(+1.59%)
Jan 18, 2007
3.920
3.930
3.760
3.770
214,924
-0.16(-4.07%)
Jan 17, 2007
4.050
4.050
3.840
3.930
365,428
-0.11(-2.72%)
Jan 16, 2007
4.100
4.160
3.980
4.040
287,528
-0.06(-1.46%)
Jan 12, 2007
4.020
4.130
4.010
4.100
289,289
+0.09(+2.24%)
Jan 11, 2007
3.920
4.030
3.920
4.010
422,172
+0.09(+2.30%)
Jan 10, 2007
3.750
3.950
3.750
3.920
407,151
+0.15(+3.98%)
Jan 09, 2007
3.750
3.820
3.689
3.770
404,505
+0.00(+0.00%)
Jan 08, 2007
3.600
3.790
3.593
3.770
339,503
+0.16(+4.43%)
Jan 05, 2007
3.680
3.750
3.610
3.610
346,418
-0.11(-2.96%)
Jan 04, 2007
3.500
3.740
3.490
3.720
293,026
+0.22(+6.29%)
Jan 03, 2007
3.480
3.520
3.460
3.500
478,392
+0.05(+1.45%)
Dec 29, 2006
3.520
3.680
3.420
3.450
609,320
+0.00(+0.00%)
Dec 28, 2006
3.440
3.510
3.390
3.450
777,951
-0.02(-0.58%)
Dec 27, 2006
3.390
3.480
3.370
3.470
433,073
+0.11(+3.27%)
Dec 26, 2006
3.470
3.500
3.310
3.360
514,509
-0.04(-1.18%)
Dec 22, 2006
3.470
3.479
3.300
3.400
711,867
+0.18(+5.59%)
Dec 21, 2006
3.450
3.450
3.180
3.220
660,749
+0.08(+2.55%)
Dec 20, 2006
3.180
3.200
3.100
3.140
654,148
-0.02(-0.63%)
Dec 19, 2006
3.190
3.210
3.140
3.160
578,223
-0.05(-1.56%)
Dec 18, 2006
3.150
3.220
3.050
3.210
908,299
+0.00(+0.00%)
Dec 15, 2006
3.180
3.280
3.150
3.210
352,767
+0.05(+1.58%)
Dec 14, 2006
3.130
3.210
3.100
3.160
338,567
+0.03(+0.96%)
Dec 13, 2006
3.020
3.230
3.000
3.130
761,151
+0.18(+6.10%)
Dec 12, 2006
3.540
3.620
2.950
2.950
1,396,939
-0.17(-5.45%)
Dec 11, 2006
3.290
3.320
3.070
3.120
369,859
-0.14(-4.29%)
Dec 08, 2006
3.260
3.400
3.250
3.260
171,118
+0.00(+0.00%)
Dec 07, 2006
3.260
3.409
3.250
3.260
325,325
-0.02(-0.61%)
Dec 06, 2006
3.200
3.320
3.140
3.280
369,158
+0.16(+5.13%)
Dec 05, 2006
3.090
3.290
2.960
3.120
1,139,846
+0.17(+5.76%)
Dec 04, 2006
3.620
3.790
2.740
2.950
2,356,336
-0.68(-18.73%)
Dec 01, 2006
3.410
3.640
3.340
3.630
669,963
+0.25(+7.40%)
Nov 30, 2006
3.460
3.570
3.350
3.380
421,300
-0.10(-2.87%)
Nov 29, 2006
3.160
3.490
3.160
3.480
467,533
+0.32(+10.13%)
Nov 28, 2006
3.370
3.370
3.100
3.160
386,969
-0.20(-5.95%)
Nov 27, 2006
3.590
3.590
3.320
3.360
308,779
-0.17(-4.82%)
Nov 24, 2006
3.450
3.540
3.350
3.530
182,827
+0.07(+2.02%)
Nov 22, 2006
3.750
3.750
3.450
3.460
254,060
-0.16(-4.42%)
Nov 21, 2006
3.740
3.740
3.510
3.620
416,212
-0.10(-2.69%)
Nov 20, 2006
3.760
3.760
3.670
3.720
221,813
-0.02(-0.53%)
Nov 17, 2006
3.870
3.890
3.720
3.740
447,233
-0.12(-3.11%)
Nov 16, 2006
3.950
3.970
3.860
3.860
453,510
-0.09(-2.28%)
Nov 15, 2006
3.980
4.000
3.900
3.950
272,036
-0.05(-1.25%)
Nov 14, 2006
3.910
4.060
3.810
4.000
314,076
+0.10(+2.56%)
Nov 13, 2006
3.900
3.950
3.850
3.900
241,727
-0.03(-0.76%)
Nov 10, 2006
3.980
3.980
3.820
3.930
156,227
-0.02(-0.51%)
Nov 09, 2006
4.160
4.170
3.800
3.950
623,494
-0.11(-2.71%)
Nov 08, 2006
4.010
4.140
3.990
4.060
222,439
+0.01(+0.25%)
Nov 07, 2006
4.250
4.300
4.030
4.050
116,934
-0.21(-4.93%)
Nov 06, 2006
4.240
4.360
4.140
4.260
178,283
+0.00(+0.00%)
Nov 03, 2006
4.030
4.290
4.030
4.260
208,505
+0.25(+6.23%)
Nov 02, 2006
4.040
4.160
3.960
4.010
172,652
-0.01(-0.25%)
Nov 01, 2006
4.360
4.360
4.000
4.020
170,301
-0.32(-7.37%)
Oct 31, 2006
4.440
4.500
4.210
4.340
135,526
-0.06(-1.36%)
Oct 30, 2006
4.240
4.440
4.210
4.400
98,682
+0.11(+2.56%)
Oct 27, 2006
4.390
4.490
4.270
4.290
89,461
-0.13(-2.94%)
Oct 26, 2006
4.320
4.430
4.280
4.420
109,904
+0.14(+3.27%)
Oct 25, 2006
4.440
4.490
4.250
4.280
121,012
-0.13(-2.95%)
Oct 24, 2006
4.540
4.580
4.360
4.410
92,652
-0.17(-3.71%)
Oct 23, 2006
4.550
4.600
4.440
4.580
67,173
+0.00(+0.00%)
Oct 20, 2006
4.730
4.740
4.510
4.580
79,376
-0.13(-2.76%)
Oct 19, 2006
4.720
4.820
4.630
4.710
115,450
+0.00(+0.00%)
Oct 18, 2006
4.350
4.760
4.340
4.710
268,607
+0.41(+9.53%)
Oct 17, 2006
4.410
4.410
4.230
4.300
117,550
-0.11(-2.49%)
Oct 16, 2006
4.360
4.440
4.310
4.410
83,810
+0.02(+0.46%)
Oct 13, 2006
4.490
4.490
4.350
4.390
104,512
-0.07(-1.57%)
Oct 12, 2006
4.350
4.490
4.350
4.460
149,112
+0.13(+3.00%)
Oct 11, 2006
4.310
4.460
4.250
4.330
137,202
-0.01(-0.23%)
Oct 10, 2006
4.370
4.420
4.270
4.340
115,426
-0.01(-0.23%)
Oct 09, 2006
4.210
4.350
4.210
4.350
73,454
+0.11(+2.59%)
Oct 06, 2006
4.200
4.300
4.190
4.240
148,181
+0.00(+0.00%)
Oct 05, 2006
4.220
4.290
4.170
4.240
114,761
+0.04(+0.95%)
Oct 04, 2006
3.950
4.260
3.910
4.200
252,958
+0.23(+5.79%)
Oct 03, 2006
3.810
4.040
3.810
3.970
362,868
+0.13(+3.39%)
Oct 02, 2006
4.070
4.250
3.840
3.840
338,760
-0.24(-5.88%)
Sep 29, 2006
4.380
4.380
4.060
4.080
532,659
-0.28(-6.42%)
Sep 28, 2006
4.390
4.400
4.310
4.360
292,131
+0.01(+0.23%)
Sep 27, 2006
4.210
4.360
4.070
4.350
122,855
+0.11(+2.59%)
Sep 26, 2006
4.310
4.330
4.210
4.240
73,080
-0.10(-2.30%)
Sep 25, 2006
4.110
4.350
4.081
4.340
93,523
+0.25(+6.11%)
Sep 22, 2006
4.240
4.340
4.070
4.090
111,521
-0.16(-3.76%)
Sep 21, 2006
4.370
4.420
4.160
4.250
95,781
-0.14(-3.19%)
Sep 20, 2006
4.480
4.670
4.320
4.390
132,904
-0.09(-2.01%)
Sep 19, 2006
4.420
4.590
4.310
4.480
129,131
+0.04(+0.90%)
Sep 18, 2006
4.640
4.690
4.400
4.440
141,574
-0.16(-3.48%)
Sep 15, 2006
4.750
4.790
4.540
4.600
312,415
-0.12(-2.54%)
Sep 14, 2006
4.790
4.790
4.500
4.720
214,265
-0.07(-1.46%)
Sep 13, 2006
4.620
4.800
4.600
4.790
200,469
+0.15(+3.23%)
Sep 12, 2006
4.670
4.680
4.580
4.640
138,682
+0.00(+0.00%)
Sep 11, 2006
4.650
4.700
4.620
4.640
153,655
-0.05(-1.07%)
Sep 08, 2006
4.680
4.750
4.650
4.690
143,614
+0.04(+0.86%)
Sep 07, 2006
4.690
4.770
4.530
4.650
257,600
-0.04(-0.85%)
Sep 06, 2006
4.910
4.960
4.660
4.690
336,904
-0.27(-5.44%)
Sep 05, 2006
4.790
5.000
4.760
4.960
145,474
+0.20(+4.20%)
Sep 01, 2006
4.850
4.900
4.720
4.760
119,849
-0.07(-1.45%)
Aug 31, 2006
4.600
4.900
4.560
4.830
283,439
+0.26(+5.69%)
Aug 30, 2006
4.380
4.580
4.350
4.570
172,497
+0.19(+4.34%)
Aug 29, 2006
4.280
4.400
4.210
4.380
244,446
+0.08(+1.86%)
Aug 28, 2006
4.260
4.400
4.230
4.300
139,998
+0.02(+0.47%)
Aug 25, 2006
4.280
4.350
4.260
4.280
76,316
-0.03(-0.70%)
Aug 24, 2006
4.400
4.470
4.270
4.310
96,972
-0.06(-1.37%)
Aug 23, 2006
4.450
4.450
4.290
4.370
262,011
+0.12(+2.82%)
Aug 22, 2006
4.080
4.260
4.030
4.250
140,398
+0.15(+3.66%)
Aug 21, 2006
4.040
4.130
3.980
4.100
99,052
+0.05(+1.23%)
Aug 18, 2006
4.060
4.330
4.030
4.050
248,664
+0.01(+0.25%)
Aug 17, 2006
4.020
4.150
3.970
4.040
176,446
-0.02(-0.49%)
Aug 16, 2006
3.850
4.090
3.750
4.060
288,746
+0.26(+6.84%)
Aug 15, 2006
3.950
4.090
3.770
3.800
172,396
-0.07(-1.81%)
Aug 14, 2006
3.970
4.060
3.870
3.870
163,596
-0.08(-2.03%)
Aug 11, 2006
3.950
4.040
3.870
3.950
149,771
-0.02(-0.50%)
Aug 10, 2006
3.960
4.030
3.770
3.970
231,443
+0.03(+0.76%)
Aug 09, 2006
3.820
3.990
3.810
3.940
299,220
+0.13(+3.41%)
Aug 08, 2006
3.900
4.100
3.770
3.810
615,232
-0.09(-2.31%)
Aug 07, 2006
4.080
4.170
3.790
3.900
434,702
-0.23(-5.57%)
Aug 04, 2006
4.300
4.490
4.110
4.130
298,069
-0.18(-4.18%)
Aug 03, 2006
4.360
4.380
4.230
4.310
184,318
-0.10(-2.27%)
Aug 02, 2006
4.260
4.410
4.250
4.410
347,088
+0.13(+3.04%)
Aug 01, 2006
4.540
4.550
4.260
4.280
306,561
-0.32(-6.96%)
Jul 31, 2006
4.330
4.640
4.250
4.600
483,302
+0.24(+5.50%)
Jul 28, 2006
4.360
4.380
4.220
4.360
536,630
+0.04(+0.93%)
Jul 27, 2006
4.240
4.360
4.200
4.320
305,818
+0.01(+0.23%)
Jul 26, 2006
4.190
4.420
4.040
4.310
508,790
+0.12(+2.86%)
Jul 25, 2006
4.150
4.290
3.970
4.190
685,258
+0.08(+1.95%)
Jul 24, 2006
4.335
4.440
4.010
4.110
1,169,839
-0.19(-4.42%)
Jul 21, 2006
4.730
4.860
4.300
4.300
494,819
-0.48(-10.04%)
Jul 20, 2006
5.140
5.140
4.770
4.780
216,551
-0.33(-6.46%)
Jul 19, 2006
4.940
5.190
4.940
5.110
237,944
+0.14(+2.82%)
Jul 18, 2006
4.980
5.150
4.810
4.970
171,437
-0.02(-0.40%)
Jul 17, 2006
5.040
5.170
4.900
4.990
210,336
-0.08(-1.58%)
Jul 14, 2006
5.190
5.200
4.990
5.070
316,831
-0.15(-2.87%)
Jul 13, 2006
5.400
5.500
5.180
5.220
185,940
-0.24(-4.40%)
Jul 12, 2006
5.520
5.520
5.320
5.460
171,693
-0.06(-1.09%)
Jul 11, 2006
5.520
5.550
5.340
5.520
272,927
-0.05(-0.90%)
Jul 10, 2006
5.770
5.830
5.510
5.570
413,387
-0.22(-3.80%)
Jul 07, 2006
5.880
5.950
5.750
5.790
226,631
-0.14(-2.36%)
Jul 06, 2006
6.050
6.070
5.880
5.930
231,059
-0.14(-2.31%)
Jul 05, 2006
6.030
6.070
5.820
6.070
307,511
+0.04(+0.66%)
Jul 03, 2006
5.880
6.080
5.880
6.030
228,593
+0.16(+2.73%)
Jun 30, 2006
6.100
6.220
5.830
5.870
4,250,848
-0.22(-3.61%)
Jun 29, 2006
6.040
6.150
5.940
6.090
282,900
+0.11(+1.84%)
Jun 28, 2006
6.250
6.359
5.850
5.980
397,030
-0.20(-3.24%)
Jun 27, 2006
6.200
6.280
6.140
6.180
198,280
+0.01(+0.16%)
Jun 26, 2006
6.140
6.230
6.100
6.170
162,000
+0.03(+0.49%)
Jun 23, 2006
6.190
6.190
6.120
6.140
124,107
-0.02(-0.32%)
Jun 22, 2006
6.270
6.280
6.040
6.160
180,939
-0.09(-1.44%)
Jun 21, 2006
6.320
6.340
6.190
6.250
213,233
-0.05(-0.79%)
Jun 20, 2006
6.290
6.480
6.260
6.300
367,372
+0.03(+0.48%)
Jun 19, 2006
6.200
6.330
6.100
6.270
236,778
+0.14(+2.28%)
Jun 16, 2006
6.070
6.190
6.050
6.130
156,156
+0.10(+1.66%)
Jun 15, 2006
5.890
6.100
5.760
6.030
274,258
+0.17(+2.90%)
Jun 14, 2006
5.970
6.080
5.790
5.860
213,280
-0.12(-2.01%)
Jun 13, 2006
6.090
6.090
5.870
5.980
207,832
-0.08(-1.32%)
Jun 12, 2006
6.150
6.250
5.920
6.060
187,144
-0.09(-1.46%)
Jun 09, 2006
6.190
6.200
6.050
6.150
131,846
-0.04(-0.65%)
Jun 08, 2006
6.060
6.210
5.930
6.190
199,592
+0.14(+2.31%)
Jun 07, 2006
6.080
6.300
5.940
6.050
204,983
+0.00(+0.00%)
Jun 06, 2006
6.060
6.140
5.980
6.050
126,952
+0.03(+0.50%)
Jun 05, 2006
5.780
6.040
5.780
6.020
165,809
+0.23(+3.97%)
Jun 02, 2006
5.820
5.860
5.740
5.790
171,454
+0.00(+0.00%)
Jun 01, 2006
5.720
5.790
5.650
5.790
368,072
+0.06(+1.05%)
May 31, 2006
5.840
5.860
5.670
5.730
191,074
-0.11(-1.88%)
May 30, 2006
5.880
5.970
5.810
5.840
119,317
-0.09(-1.52%)
May 26, 2006
5.880
6.050
5.870
5.930
178,915
+0.03(+0.51%)
May 25, 2006
5.800
5.950
5.720
5.900
274,553
+0.11(+1.90%)
May 24, 2006
5.930
6.000
5.750
5.790
235,952
-0.18(-3.02%)
May 23, 2006
5.960
6.100
5.910
5.970
236,182
+0.06(+1.02%)
May 22, 2006
6.000
6.090
5.850
5.910
215,530
-0.09(-1.50%)
May 19, 2006
6.030
6.030
5.830
6.000
389,445
+0.03(+0.50%)
May 18, 2006
5.910
6.050
5.880
5.970
210,471
+0.12(+2.05%)
May 17, 2006
5.860
6.000
5.711
5.850
213,842
-0.07(-1.18%)
May 16, 2006
5.980
6.000
5.750
5.920
393,312
-0.01(-0.17%)
May 15, 2006
6.000
6.050
5.840
5.930
295,391
-0.15(-2.47%)
May 12, 2006
6.070
6.150
5.920
6.080
319,550
-0.06(-0.98%)
May 11, 2006
6.250
6.420
6.050
6.140
258,990
-0.10(-1.60%)
May 10, 2006
6.310
6.520
6.184
6.240
265,082
-0.28(-4.29%)
May 09, 2006
6.710
6.790
6.360
6.520
302,367
-0.17(-2.54%)
May 08, 2006
6.700
6.790
6.650
6.690
153,942
+0.02(+0.30%)
May 05, 2006
6.730
6.830
6.670
6.670
222,258
-0.02(-0.30%)
May 04, 2006
6.570
6.720
6.540
6.690
160,924
+0.12(+1.83%)
May 03, 2006
6.290
6.600
6.190
6.570
235,245
+0.33(+5.29%)
May 02, 2006
6.370
6.400
6.200
6.240
186,744
-0.04(-0.64%)
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
.