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
Ford Motor
(NY:
F
)
12.15
UNCHANGED
Official Closing Price
Updated: 6:30 PM EDT, May 21, 2024
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 (%)
Jun 30, 2010
5.744
5.982
5.710
5.732
336,754
+0.15(+2.65%)
Jun 29, 2010
5.584
5.769
5.545
5.584
109,422
-0.53(-8.65%)
Jun 25, 2010
6.113
6.125
5.926
6.113
260,549,568
-0.02(-0.28%)
Jun 24, 2010
6.250
6.272
6.051
6.130
65,499
-0.14(-2.27%)
Jun 23, 2010
6.386
6.415
6.255
6.272
146,113,952
-0.11(-1.65%)
Jun 22, 2010
6.563
6.597
6.358
6.378
95,583
-0.18(-2.73%)
Jun 21, 2010
6.642
6.710
6.540
6.557
119,222,392
+0.04(+0.61%)
Jun 18, 2010
6.517
6.608
6.483
6.517
97,450,256
-0.01(-0.17%)
Jun 17, 2010
6.602
6.648
6.443
6.528
122,027,136
-0.09(-1.29%)
Jun 16, 2010
6.625
6.693
6.540
6.614
108,789,040
-0.04(-0.60%)
Jun 15, 2010
6.568
6.688
6.551
6.654
37,807
+0.14(+2.09%)
Jun 14, 2010
6.528
6.665
6.483
6.517
102,169,168
+0.03(+0.53%)
Jun 11, 2010
6.386
6.523
6.375
6.483
88,416,904
+0.01(+0.09%)
Jun 10, 2010
6.375
6.483
6.312
6.477
26,596
+0.19(+3.08%)
Jun 09, 2010
6.460
6.483
6.255
6.284
131,700,720
-0.10(-1.52%)
Jun 08, 2010
6.335
6.466
6.193
6.381
83,008
+0.07(+1.17%)
Jun 07, 2010
6.511
6.540
6.290
6.307
133,888,024
-0.23(-3.57%)
Jun 04, 2010
6.540
6.756
6.477
6.540
146,798,528
-0.26(-3.85%)
Jun 03, 2010
6.830
6.909
6.716
6.801
80,205
+0.06(+0.93%)
Jun 02, 2010
6.739
6.750
6.511
6.739
153,396,832
+0.25(+3.86%)
Jun 01, 2010
6.540
6.756
6.470
6.489
82,268
-0.18(-2.73%)
May 28, 2010
6.671
6.870
6.608
6.671
138,608,608
-0.15(-2.17%)
May 27, 2010
6.739
6.824
6.631
6.818
159,354,240
+0.34(+5.27%)
May 26, 2010
6.511
6.722
6.454
6.477
143,897
+0.21(+3.36%)
May 25, 2010
5.954
6.284
5.926
6.267
381,809
+0.01(+0.09%)
May 24, 2010
6.403
6.506
6.261
6.261
160,035,632
-0.14(-2.22%)
May 21, 2010
5.829
6.426
5.783
6.403
306,774,016
+0.02(+0.34%)
May 20, 2010
6.170
6.398
6.119
6.381
366,315
-0.19(-2.84%)
May 19, 2010
6.426
6.631
6.318
6.568
233,482,720
+0.00(+0.04%)
May 18, 2010
6.909
6.926
6.511
6.565
309,091
-0.23(-3.39%)
May 17, 2010
6.870
6.926
6.534
6.796
191,029,680
-0.09(-1.32%)
May 14, 2010
6.887
7.023
6.750
6.887
186,144,480
-0.18(-2.50%)
May 13, 2010
7.319
7.319
7.006
7.063
176,029,488
-0.05(-0.64%)
May 12, 2010
7.000
7.228
7.103
7.108
180,372,224
+0.11(+1.54%)
May 11, 2010
7.120
7.143
6.955
7.000
76,836
+0.09(+1.32%)
May 10, 2010
6.961
6.983
6.835
6.909
236,145,808
+0.36(+5.56%)
May 07, 2010
6.796
6.807
6.227
6.545
459,077,696
-0.06(-0.86%)
May 06, 2010
6.602
7.114
6.022
6.602
629,217
-0.30(-4.37%)
May 05, 2010
6.972
7.222
6.841
6.904
348,953,664
-0.40(-5.53%)
May 04, 2010
7.433
7.438
7.251
7.307
174,354
-0.26(-3.38%)
May 03, 2010
7.495
7.671
7.495
7.563
187,008,832
+0.16(+2.15%)
Apr 30, 2010
7.757
7.808
7.370
7.404
257,304,336
-0.32(-4.12%)
Apr 29, 2010
7.649
7.791
7.609
7.723
193,458,000
+0.19(+2.49%)
Apr 28, 2010
7.615
7.649
7.336
7.535
365,627,552
-0.18(-2.36%)
Apr 27, 2010
8.212
8.246
7.478
7.717
158,496
-0.51(-6.16%)
Apr 26, 2010
8.183
8.286
8.121
8.223
215,676,400
+0.14(+1.76%)
Apr 23, 2010
8.075
8.183
8.024
8.081
161,783,136
+0.01(+0.07%)
Apr 22, 2010
7.961
8.092
7.876
8.075
164,064,896
+0.04(+0.50%)
Apr 21, 2010
7.973
8.047
7.916
8.035
604,154
+0.13(+1.58%)
Apr 20, 2010
7.802
7.927
7.774
7.910
155,119
+0.18(+2.28%)
Apr 19, 2010
7.609
7.819
7.598
7.734
168,424,592
+0.10(+1.34%)
Apr 16, 2010
7.870
7.916
7.563
7.632
263,145,328
-0.19(-2.47%)
Apr 15, 2010
7.632
7.893
7.626
7.825
279,628,736
+0.23(+3.07%)
Apr 14, 2010
7.347
7.637
7.313
7.592
269,977,280
+0.32(+4.38%)
Apr 13, 2010
7.251
7.330
7.228
7.273
124,779,904
+0.01(+0.16%)
Apr 12, 2010
7.234
7.285
7.188
7.262
89,104,128
+0.03(+0.39%)
Apr 09, 2010
7.239
7.302
7.171
7.234
106,226,704
+0.05(+0.71%)
Apr 08, 2010
7.137
7.228
7.017
7.182
136,214,624
+0.03(+0.40%)
Apr 07, 2010
7.216
7.290
7.126
7.154
154,737,280
-0.07(-0.95%)
Apr 06, 2010
7.268
7.325
7.165
7.222
134,278,928
-0.11(-1.47%)
Apr 05, 2010
7.330
7.347
7.256
7.330
156,270,304
+0.15(+2.06%)
Apr 01, 2010
7.302
7.182
7.182
7.182
374,469,952
+0.03(+0.48%)
Mar 31, 2010
7.290
7.364
7.063
7.148
762,081,280
-0.40(-5.35%)
Mar 30, 2010
7.706
7.757
7.495
7.552
249,677,440
-0.20(-2.57%)
Mar 29, 2010
7.791
7.896
7.615
7.751
277,999,072
-0.13(-1.66%)
Mar 26, 2010
7.899
7.950
7.825
7.882
106,212,200
+0.03(+0.43%)
Mar 25, 2010
7.905
8.030
7.825
7.848
156,227,040
-0.06(-0.72%)
Mar 24, 2010
7.831
7.990
7.825
7.905
161,369,728
+0.00(+0.00%)
Mar 23, 2010
8.058
8.132
7.853
7.905
293,256,320
-0.05(-0.64%)
Mar 22, 2010
7.381
7.961
7.285
7.956
299,497,760
+0.40(+5.27%)
Mar 19, 2010
7.910
7.916
7.416
7.558
443,861,856
-0.25(-3.20%)
Mar 18, 2010
8.092
8.269
7.762
7.808
412,697,504
-0.21(-2.62%)
Mar 17, 2010
7.706
8.047
7.706
8.018
241,209,520
+0.35(+4.52%)
Mar 16, 2010
7.671
7.683
7.575
7.671
131,308,064
+0.05(+0.67%)
Mar 15, 2010
7.643
7.649
7.575
7.620
167,090,688
+0.03(+0.45%)
Mar 12, 2010
7.404
7.603
7.381
7.586
184,236,544
+0.24(+3.33%)
Mar 11, 2010
7.273
7.376
7.251
7.342
104,291,512
+0.05(+0.70%)
Mar 10, 2010
7.325
7.364
7.279
7.290
99,877,632
+0.01(+0.16%)
Mar 09, 2010
7.296
7.410
7.239
7.279
147,501,344
-0.07(-1.01%)
Mar 08, 2010
7.359
7.370
7.273
7.353
138,674,048
-0.04(-0.54%)
Mar 05, 2010
7.347
7.416
7.296
7.393
188,016,704
+0.12(+1.64%)
Mar 04, 2010
7.216
7.279
7.120
7.273
157,661,952
+0.06(+0.79%)
Mar 03, 2010
7.086
7.296
7.023
7.216
275,855,232
+0.24(+3.51%)
Mar 02, 2010
7.177
7.211
6.926
6.972
340,221,888
-0.09(-1.21%)
Mar 01, 2010
6.716
7.063
6.682
7.057
250,549,568
+0.38(+5.71%)
Feb 26, 2010
6.727
6.739
6.602
6.676
127,257,592
-0.02(-0.34%)
Feb 25, 2010
6.557
6.727
6.483
6.699
146,103,680
+0.04(+0.53%)
Feb 24, 2010
6.665
6.756
6.625
6.664
147,844,688
+0.07(+1.02%)
Feb 23, 2010
6.375
6.614
6.341
6.597
201,483,376
+0.22(+3.48%)
Feb 22, 2010
6.460
6.472
6.358
6.375
73,757,280
-0.05(-0.71%)
Feb 19, 2010
6.454
6.483
6.403
6.420
82,630,520
-0.05(-0.79%)
Feb 18, 2010
6.534
6.528
6.420
6.472
93,632,848
-0.06(-0.96%)
Feb 17, 2010
6.500
6.551
6.454
6.534
115,988,928
+0.10(+1.50%)
Feb 16, 2010
6.375
6.472
6.318
6.437
109,947,112
+0.11(+1.80%)
Feb 12, 2010
6.210
6.324
6.324
6.324
122,152,848
-0.03(-0.54%)
Feb 11, 2010
6.255
6.361
6.187
6.358
114,464,376
+0.14(+2.19%)
Feb 10, 2010
6.324
6.335
6.199
6.221
128,853,816
-0.12(-1.88%)
Feb 09, 2010
6.358
6.381
6.267
6.341
146,250,544
+0.09(+1.46%)
Feb 08, 2010
6.307
6.437
6.187
6.250
161,723,376
+0.05(+0.73%)
Feb 05, 2010
6.238
6.318
5.965
6.204
319,224,256
-0.09(-1.36%)
Feb 04, 2010
6.534
6.557
6.255
6.290
227,950,192
-0.28(-4.24%)
Feb 03, 2010
6.534
6.631
6.494
6.568
158,283,696
+0.09(+1.40%)
Feb 02, 2010
6.403
6.551
6.363
6.477
210,520,784
+0.18(+2.89%)
Feb 01, 2010
6.335
6.358
6.216
6.295
145,333,440
+0.13(+2.12%)
Jan 29, 2010
6.597
6.602
6.085
6.164
280,900,128
-0.32(-5.00%)
Jan 28, 2010
6.568
6.796
6.489
6.489
365,400,896
-0.08(-1.21%)
Jan 27, 2010
6.580
6.608
6.381
6.568
184,449,904
+0.20(+3.22%)
Jan 26, 2010
6.352
6.517
6.295
6.363
190,130,784
+0.09(+1.45%)
Jan 25, 2010
6.102
6.312
6.034
6.272
213,694,176
+0.29(+4.85%)
Jan 22, 2010
6.261
6.324
5.920
5.982
284,045,760
-0.38(-5.90%)
Jan 21, 2010
6.557
6.608
6.261
6.358
213,408,576
-0.19(-2.87%)
Jan 20, 2010
6.642
6.648
6.540
6.545
125,842,160
-0.14(-2.04%)
Jan 19, 2010
6.545
6.727
6.517
6.682
115,842,048
+0.09(+1.29%)
Jan 15, 2010
6.676
6.597
6.597
6.597
169,076,576
-0.09(-1.36%)
Jan 14, 2010
6.642
6.745
6.545
6.688
204,916,672
+0.05(+0.68%)
Jan 13, 2010
6.773
6.784
6.523
6.642
271,510,560
-0.11(-1.60%)
Jan 12, 2010
6.813
6.841
6.665
6.750
286,450,880
-0.14(-1.98%)
Jan 11, 2010
6.767
6.904
6.699
6.887
299,244,576
+0.24(+3.59%)
Jan 08, 2010
6.636
6.676
6.517
6.648
229,415,168
+0.02(+0.26%)
Jan 07, 2010
6.517
6.648
6.437
6.631
228,733,024
+0.16(+2.55%)
Jan 06, 2010
6.375
6.517
6.329
6.466
351,545,440
+0.23(+3.74%)
Jan 05, 2010
5.943
6.392
5.914
6.233
378,614,048
+0.39(+6.61%)
Jan 04, 2010
5.783
5.846
5.713
5.846
106,950,968
+0.16(+2.80%)
Dec 31, 2009
5.710
5.687
5.687
5.687
54,958,704
+0.01(+0.10%)
Dec 30, 2009
5.715
5.732
5.624
5.681
82,030,240
-0.07(-1.19%)
Dec 29, 2009
5.840
5.852
5.738
5.749
71,740,176
-0.05(-0.88%)
Dec 28, 2009
5.789
5.897
5.772
5.801
94,886,568
+0.04(+0.69%)
Dec 24, 2009
5.783
5.801
5.721
5.761
43,778,244
+0.03(+0.50%)
Dec 23, 2009
5.692
5.749
5.647
5.732
113,916,416
+0.10(+1.82%)
Dec 22, 2009
5.567
5.630
5.522
5.630
89,343,080
+0.08(+1.46%)
Dec 21, 2009
5.556
5.573
5.476
5.549
93,781,720
+0.04(+0.80%)
Dec 18, 2009
5.437
5.533
5.385
5.505
154,803,472
+0.16(+3.09%)
Dec 17, 2009
5.397
5.437
5.306
5.340
97,877,664
-0.11(-1.98%)
Dec 16, 2009
5.368
5.482
5.351
5.448
125,781,160
+0.11(+2.02%)
Dec 15, 2009
5.141
5.380
5.135
5.340
192,354,368
+0.18(+3.41%)
Dec 14, 2009
5.147
5.175
5.118
5.164
66,717,008
+0.05(+0.89%)
Dec 11, 2009
5.169
5.175
5.107
5.118
111,618,344
-0.03(-0.55%)
Dec 10, 2009
5.084
5.169
5.061
5.147
111,645,840
+0.11(+2.14%)
Dec 09, 2009
5.044
5.124
5.004
5.038
92,939,296
+0.02(+0.45%)
Dec 08, 2009
5.044
5.056
4.982
5.016
101,026,624
-0.05(-1.01%)
Dec 07, 2009
5.061
5.118
5.004
5.067
72,910,504
-0.02(-0.34%)
Dec 04, 2009
5.175
5.198
4.993
5.084
139,758,400
+0.00(+0.00%)
Dec 03, 2009
5.147
5.181
5.056
5.084
101,843,768
-0.04(-0.78%)
Dec 02, 2009
5.084
5.158
5.067
5.124
111,862,536
+0.07(+1.46%)
Dec 01, 2009
5.124
5.158
5.010
5.050
182,844,448
-0.01(-0.11%)
Nov 30, 2009
4.993
5.075
4.930
5.056
103,525,448
+0.09(+1.83%)
Nov 27, 2009
4.834
5.010
4.777
4.965
74,181,456
-0.05(-0.91%)
Nov 25, 2009
5.044
5.061
4.982
5.010
47,342,448
+0.00(+0.00%)
Nov 24, 2009
5.004
5.021
4.919
5.010
82,772,752
+0.05(+0.92%)
Nov 23, 2009
5.027
5.067
4.930
4.965
107,848,272
+0.05(+1.04%)
Nov 20, 2009
4.908
4.993
4.879
4.913
104,303,088
-0.05(-1.03%)
Nov 19, 2009
5.016
5.016
4.862
4.965
159,331,168
-0.12(-2.35%)
Nov 18, 2009
5.118
5.198
5.004
5.084
211,718,496
-0.02(-0.45%)
Nov 17, 2009
4.993
5.118
4.976
5.107
222,639,648
+0.15(+3.10%)
Nov 16, 2009
4.839
4.999
4.834
4.953
214,039,200
+0.17(+3.57%)
Nov 13, 2009
4.731
4.805
4.703
4.783
151,583,872
+0.12(+2.56%)
Nov 12, 2009
4.692
4.800
4.646
4.663
152,031,264
-0.07(-1.56%)
Nov 11, 2009
4.737
4.777
4.697
4.737
157,016,480
+0.05(+1.09%)
Nov 10, 2009
4.635
4.748
4.572
4.686
240,203,312
+0.03(+0.73%)
Nov 09, 2009
4.424
4.652
4.407
4.652
357,259,168
+0.24(+5.55%)
Nov 06, 2009
4.208
4.407
4.174
4.407
281,312,608
+0.20(+4.87%)
Nov 05, 2009
4.185
4.265
4.163
4.203
219,823,888
+0.07(+1.65%)
Nov 04, 2009
4.180
4.225
4.117
4.134
422,084,192
-0.10(-2.29%)
Nov 03, 2009
4.311
4.362
4.157
4.231
340,267,776
-0.08(-1.85%)
Nov 02, 2009
4.396
4.458
4.180
4.311
366,447,424
+0.33(+8.29%)
Oct 30, 2009
4.140
4.151
3.873
3.981
168,351,440
-0.17(-4.11%)
Oct 29, 2009
4.060
4.180
4.015
4.151
122,105,272
+0.19(+4.89%)
Oct 28, 2009
4.134
4.174
3.918
3.958
166,360,928
-0.21(-5.05%)
Oct 27, 2009
4.254
4.282
4.077
4.168
128,306,000
-0.08(-1.87%)
Oct 26, 2009
4.379
4.458
4.208
4.248
106,492,896
-0.09(-2.10%)
Oct 23, 2009
4.384
4.402
4.293
4.339
83,888,800
-0.07(-1.68%)
Oct 22, 2009
4.396
4.475
4.333
4.413
93,925,640
-0.01(-0.26%)
Oct 21, 2009
4.373
4.538
4.350
4.424
122,646,792
+0.04(+0.91%)
Oct 20, 2009
4.373
4.384
4.367
4.384
88,068,456
+0.08(+1.85%)
Oct 19, 2009
4.288
4.367
4.220
4.305
110,434,056
+0.09(+2.02%)
Oct 16, 2009
4.299
4.316
4.208
4.220
83,300,944
-0.14(-3.13%)
Oct 15, 2009
4.328
4.402
4.328
4.356
70,928,696
+0.00(+0.00%)
Oct 14, 2009
4.436
4.441
4.328
4.356
103,432,400
+0.02(+0.53%)
Oct 13, 2009
4.311
4.481
4.271
4.333
176,352,864
+0.00(+0.00%)
Oct 12, 2009
4.129
4.453
4.072
4.333
267,731,840
+0.28(+7.02%)
Oct 09, 2009
4.066
4.072
4.009
4.049
57,348,804
-0.03(-0.84%)
Oct 08, 2009
4.089
4.134
4.043
4.083
137,748,688
+0.03(+0.70%)
Oct 07, 2009
4.043
4.060
3.981
4.055
59,495,756
-0.01(-0.14%)
Oct 06, 2009
4.083
4.106
4.003
4.060
85,256,672
+0.05(+1.28%)
Oct 05, 2009
3.947
4.026
3.890
4.009
75,074,280
+0.12(+3.07%)
Oct 02, 2009
3.873
3.975
3.759
3.890
98,166,776
-0.07(-1.87%)
Oct 01, 2009
4.083
4.123
3.964
3.964
178,317,584
-0.14(-3.33%)
Sep 30, 2009
4.254
4.265
4.060
4.100
168,656,288
-0.14(-3.22%)
Sep 29, 2009
4.259
4.265
4.185
4.237
82,142,184
+0.02(+0.54%)
Sep 28, 2009
4.185
4.265
4.168
4.214
80,595,440
+0.07(+1.65%)
Sep 25, 2009
4.174
4.237
4.094
4.146
108,864,872
-0.02(-0.55%)
Sep 24, 2009
4.282
4.293
4.100
4.168
155,326,832
-0.02(-0.41%)
Sep 23, 2009
4.094
4.316
4.083
4.185
244,922,704
+0.20(+4.99%)
Sep 22, 2009
3.935
4.032
3.924
3.986
97,571,200
+0.10(+2.64%)
Sep 21, 2009
3.912
3.935
3.839
3.884
92,817,624
-0.06(-1.58%)
Sep 18, 2009
3.975
4.015
3.941
3.947
93,781,384
-0.14(-3.34%)
Sep 17, 2009
4.009
4.123
3.895
4.083
181,640,432
+0.07(+1.80%)
Sep 16, 2009
4.174
4.185
3.992
4.011
187,992,176
-0.08(-2.05%)
Sep 15, 2009
4.203
4.231
4.094
4.094
89,149,456
-0.11(-2.57%)
Sep 14, 2009
4.151
4.208
4.083
4.203
60,697,460
+0.03(+0.82%)
Sep 11, 2009
4.242
4.288
4.151
4.168
85,792,032
-0.06(-1.48%)
Sep 10, 2009
4.225
4.254
4.180
4.231
59,833,940
+0.03(+0.68%)
Sep 09, 2009
4.163
4.276
4.123
4.203
83,494,624
+0.05(+1.23%)
Sep 08, 2009
4.282
4.293
4.134
4.151
79,985,408
-0.07(-1.75%)
Sep 04, 2009
4.259
4.293
4.134
4.225
74,804,968
-0.03(-0.67%)
Sep 03, 2009
4.060
4.276
3.964
4.254
153,048,560
+0.26(+6.40%)
Sep 02, 2009
4.083
4.100
3.907
3.998
115,872,312
-0.12(-2.89%)
Sep 01, 2009
4.271
4.419
4.055
4.117
180,602,416
-0.21(-4.75%)
Aug 31, 2009
4.322
4.345
4.248
4.322
76,962,904
-0.07(-1.68%)
Aug 28, 2009
4.396
4.436
4.373
4.396
77,812,944
+0.03(+0.78%)
Aug 27, 2009
4.356
4.384
4.242
4.362
109,905,328
+0.03(+0.79%)
Aug 26, 2009
4.328
4.345
4.214
4.328
78,187,456
+0.01(+0.26%)
Aug 25, 2009
4.225
4.350
4.225
4.316
94,068,560
+0.10(+2.43%)
Aug 24, 2009
4.407
4.441
4.157
4.214
164,390,240
-0.19(-4.26%)
Aug 21, 2009
4.430
4.453
4.333
4.402
97,213,944
+0.03(+0.78%)
Aug 20, 2009
4.379
4.402
4.356
4.367
51,989,136
+0.02(+0.39%)
Aug 19, 2009
4.265
4.407
4.265
4.350
83,346,720
+0.01(+0.13%)
Aug 18, 2009
4.276
4.407
4.254
4.345
127,212,224
+0.16(+3.95%)
Aug 17, 2009
4.271
4.333
4.055
4.180
138,253,408
-0.27(-6.13%)
Aug 14, 2009
4.538
4.555
4.407
4.453
102,025,312
-0.04(-0.89%)
Aug 13, 2009
4.464
4.504
4.379
4.493
154,723,952
+0.11(+2.60%)
Aug 12, 2009
4.464
4.532
4.373
4.379
129,633,536
-0.06(-1.41%)
Aug 11, 2009
4.350
4.510
4.345
4.441
143,625,344
+0.05(+1.17%)
Aug 10, 2009
4.515
4.527
4.333
4.390
158,755,408
-0.16(-3.62%)
Aug 07, 2009
4.737
4.743
4.549
4.555
167,743,632
-0.03(-0.74%)
Aug 06, 2009
4.845
4.862
4.498
4.589
232,765,472
-0.21(-4.38%)
Aug 05, 2009
4.839
4.879
4.731
4.800
170,872,560
+0.10(+2.04%)
Aug 04, 2009
4.777
4.839
4.601
4.704
215,262,336
-0.03(-0.71%)
Aug 03, 2009
4.919
5.038
4.720
4.737
432,987,936
+0.19(+4.12%)
Jul 31, 2009
4.242
4.549
4.225
4.549
274,723,808
+0.35(+8.25%)
Jul 30, 2009
4.140
4.254
4.083
4.203
155,817,104
+0.15(+3.79%)
Jul 29, 2009
4.026
4.163
3.975
4.049
130,333,024
-0.01(-0.28%)
Jul 28, 2009
4.094
4.140
4.009
4.060
120,934,528
-0.01(-0.28%)
Jul 27, 2009
3.839
4.146
3.827
4.072
184,062,112
+0.22(+5.60%)
Jul 24, 2009
3.924
3.935
3.810
3.856
175,283,216
-0.11(-2.87%)
Jul 23, 2009
3.628
4.038
3.782
3.969
473,047,168
+0.34(+9.40%)
Jul 22, 2009
3.509
3.685
3.486
3.628
161,335,472
+0.10(+2.90%)
Jul 21, 2009
3.571
3.583
3.435
3.526
100,905,184
+0.01(+0.16%)
Jul 20, 2009
3.526
3.583
3.486
3.520
112,580,288
+0.03(+0.81%)
Jul 17, 2009
3.497
3.537
3.429
3.492
110,488,504
+0.01(+0.16%)
Jul 16, 2009
3.401
3.492
3.321
3.486
116,939,728
+0.05(+1.32%)
Jul 15, 2009
3.401
3.446
3.361
3.440
113,918,840
+0.12(+3.60%)
Jul 14, 2009
3.236
3.349
3.185
3.321
98,598,680
+0.09(+2.64%)
Jul 13, 2009
3.207
3.247
3.173
3.236
80,963,384
-0.02(-0.52%)
Jul 10, 2009
3.145
3.270
3.139
3.253
83,127,808
+0.05(+1.60%)
Jul 09, 2009
3.105
3.276
3.025
3.202
105,845,832
+0.16(+5.23%)
Jul 08, 2009
3.156
3.190
2.980
3.042
118,378,904
-0.10(-3.25%)
Jul 07, 2009
3.264
3.270
3.133
3.145
119,995,176
-0.13(-3.83%)
Jul 06, 2009
3.338
3.440
3.230
3.270
129,421,264
-0.08(-2.38%)
Jul 02, 2009
3.315
3.458
3.156
3.349
129,396,312
-0.01(-0.34%)
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
.