Illumina Inc (NQ: ILMN )

136.48 -2.20 (-1.59%)
Streaming Delayed Price Updated: 9:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 46.52 47.75 46.12 46.62 2,382,836 +0.10(+0.23%)
Jul 30, 2008 47.44 47.50 46.02 46.52 1,555,836 -0.51(-1.07%)
Jul 29, 2008 47.02 47.40 46.16 47.02 1,539,792 +0.35(+0.74%)
Jul 28, 2008 46.94 47.88 46.56 46.67 2,274,462 +0.09(+0.19%)
Jul 25, 2008 45.23 46.92 45.05 46.59 2,244,188 +0.54(+1.17%)
Jul 24, 2008 45.97 46.44 45.57 46.05 2,842,124 +0.07(+0.15%)
Jul 23, 2008 45.27 46.25 43.85 45.98 7,388,888 +3.93(+9.33%)
Jul 22, 2008 41.91 42.81 41.33 42.05 2,983,468 +0.03(+0.07%)
Jul 21, 2008 43.36 43.89 41.96 42.02 1,813,120 -1.10(-2.56%)
Jul 18, 2008 42.24 43.23 41.77 43.12 1,839,672 +0.78(+1.84%)
Jul 17, 2008 42.48 43.38 42.09 42.34 1,710,406 +0.22(+0.52%)
Jul 16, 2008 41.80 42.18 41.53 42.12 1,282,046 +0.17(+0.42%)
Jul 15, 2008 41.47 42.61 41.44 41.95 2,496,388 +0.04(+0.10%)
Jul 14, 2008 42.70 43.18 41.48 41.91 1,898,830 -0.60(-1.41%)
Jul 11, 2008 43.62 43.87 42.21 42.51 2,948,544 -1.69(-3.82%)
Jul 10, 2008 44.48 44.70 43.18 44.20 2,194,898 +0.20(+0.45%)
Jul 09, 2008 44.12 45.04 43.71 44.00 2,154,394 -0.77(-1.72%)
Jul 08, 2008 43.35 44.87 42.55 44.77 2,857,198 +1.72(+3.98%)
Jul 07, 2008 44.45 44.59 42.53 43.05 2,986,542 -1.49(-3.36%)
Jul 04, 2008 44.83 45.07 43.72 44.55 1,026,848 +0.00(+0.00%)
Jul 03, 2008 44.83 45.07 43.72 44.55 1,026,848 -0.50(-1.11%)
Jul 02, 2008 45.05 45.70 44.54 45.05 2,869,562 +0.77(+1.75%)
Jul 01, 2008 43.53 44.43 43.35 44.27 2,398,094 +0.72(+1.65%)
Jun 30, 2008 43.35 45.19 43.35 43.55 4,334,522 +0.16(+0.37%)
Jun 27, 2008 41.44 43.50 41.14 43.40 11,326,950 +1.65(+3.94%)
Jun 26, 2008 41.84 42.21 41.25 41.75 1,728,316 -0.69(-1.63%)
Jun 25, 2008 41.99 42.67 41.13 42.44 2,266,096 +1.09(+2.65%)
Jun 24, 2008 41.35 41.96 41.25 41.34 1,430,968 -0.02(-0.06%)
Jun 23, 2008 42.47 42.48 41.34 41.37 1,608,056 -0.94(-2.21%)
Jun 20, 2008 41.76 42.45 41.58 42.30 2,190,064 +0.34(+0.80%)
Jun 19, 2008 40.69 42.16 40.59 41.97 1,933,802 +1.31(+3.22%)
Jun 18, 2008 40.50 41.35 40.02 40.66 1,538,604 -0.01(-0.01%)
Jun 17, 2008 40.42 41.15 39.94 40.66 1,526,046 +0.29(+0.72%)
Jun 16, 2008 39.16 40.88 39.10 40.38 1,904,654 +1.10(+2.80%)
Jun 13, 2008 38.43 39.45 38.01 39.27 1,767,686 +1.29(+3.40%)
Jun 12, 2008 37.39 38.73 36.69 37.98 2,382,468 +0.45(+1.19%)
Jun 11, 2008 39.03 39.24 37.45 37.54 2,731,000 -1.48(-3.79%)
Jun 10, 2008 39.02 39.34 38.59 39.02 1,825,862 -0.44(-1.12%)
Jun 09, 2008 39.57 39.89 39.03 39.46 1,939,274 +0.11(+0.28%)
Jun 06, 2008 39.65 39.84 39.16 39.35 1,263,182 -0.52(-1.29%)
Jun 05, 2008 39.66 39.96 39.16 39.87 1,054,944 +0.29(+0.72%)
Jun 04, 2008 39.09 39.98 38.90 39.58 1,041,568 +0.25(+0.65%)
Jun 03, 2008 39.59 39.84 38.98 39.33 907,664 -0.03(-0.09%)
Jun 02, 2008 39.20 39.79 38.92 39.36 1,143,204 +0.12(+0.31%)
May 30, 2008 39.09 39.38 38.91 39.24 2,434,056 +0.09(+0.23%)
May 29, 2008 38.40 39.52 38.19 39.15 2,308,420 +0.71(+1.85%)
May 28, 2008 38.20 38.50 38.00 38.44 629,424 +0.19(+0.50%)
May 27, 2008 38.11 38.41 37.81 38.25 1,029,596 +0.14(+0.37%)
May 26, 2008 38.34 38.77 37.92 38.11 2,207,874 +0.00(+0.00%)
May 23, 2008 38.34 38.77 37.92 38.11 2,207,874 -0.56(-1.46%)
May 22, 2008 38.74 39.05 38.20 38.67 1,225,026 +0.00(+0.00%)
May 21, 2008 39.55 39.81 38.37 38.67 1,124,612 -0.70(-1.78%)
May 20, 2008 39.25 39.77 39.09 39.38 1,540,074 -0.15(-0.37%)
May 19, 2008 39.00 39.82 38.87 39.52 1,932,294 +0.38(+0.97%)
May 16, 2008 39.23 39.23 38.35 39.14 1,061,786 +0.10(+0.26%)
May 15, 2008 39.26 39.52 38.88 39.04 947,334 -0.43(-1.09%)
May 14, 2008 39.32 40.00 39.00 39.47 1,075,436 +0.28(+0.73%)
May 13, 2008 39.92 39.92 38.88 39.19 948,450 -0.62(-1.57%)
May 12, 2008 39.41 39.90 38.95 39.81 1,306,038 +0.53(+1.34%)
May 09, 2008 38.81 39.45 38.81 39.28 839,960 +0.04(+0.10%)
May 08, 2008 39.01 39.50 38.59 39.24 1,237,958 +0.26(+0.67%)
May 07, 2008 39.95 39.99 38.77 38.98 1,562,564 -0.93(-2.33%)
May 06, 2008 40.02 40.34 39.57 39.91 1,951,378 -0.48(-1.20%)
May 05, 2008 39.27 40.60 39.27 40.40 1,952,262 +1.02(+2.60%)
May 02, 2008 39.56 40.00 39.03 39.38 1,309,720 +0.28(+0.73%)
May 01, 2008 38.99 39.43 38.48 39.09 1,675,618 +0.15(+0.37%)
Apr 30, 2008 39.20 39.86 38.78 38.95 1,538,770 -0.05(-0.14%)
Apr 29, 2008 38.75 39.25 38.27 39.00 1,766,088 +0.41(+1.05%)
Apr 28, 2008 38.12 39.15 38.05 38.59 1,972,068 -0.91(-2.30%)
Apr 25, 2008 39.52 39.89 39.21 39.51 1,552,260 -0.40(-1.01%)
Apr 24, 2008 39.84 40.20 39.10 39.91 2,797,962 -0.02(-0.04%)
Apr 23, 2008 38.30 40.95 38.00 39.92 6,553,794 +3.69(+10.18%)
Apr 22, 2008 37.03 37.66 35.45 36.23 4,809,730 -0.76(-2.04%)
Apr 21, 2008 36.49 37.68 36.30 36.99 2,109,450 +0.34(+0.94%)
Apr 18, 2008 36.59 37.34 36.02 36.65 1,420,350 +0.65(+1.79%)
Apr 17, 2008 36.37 36.50 35.67 36.00 1,549,432 -0.58(-1.57%)
Apr 16, 2008 35.88 36.94 35.50 36.58 1,911,874 +0.90(+2.52%)
Apr 15, 2008 37.16 37.53 34.90 35.67 6,956,290 -2.41(-6.32%)
Apr 14, 2008 38.21 38.68 37.52 38.08 1,256,876 -0.05(-0.13%)
Apr 11, 2008 38.17 39.11 38.02 38.13 1,119,474 -1.31(-3.32%)
Apr 10, 2008 39.13 39.95 38.67 39.44 958,176 +0.38(+0.97%)
Apr 09, 2008 39.09 39.54 38.68 39.06 1,176,366 -0.05(-0.14%)
Apr 08, 2008 39.21 39.40 38.23 39.12 1,355,958 -0.33(-0.84%)
Apr 07, 2008 39.47 39.90 39.35 39.45 1,298,266 +0.02(+0.06%)
Apr 04, 2008 39.49 39.92 38.97 39.42 1,328,794 +0.39(+0.99%)
Apr 03, 2008 38.47 39.34 37.83 39.03 3,233,766 +0.52(+1.36%)
Apr 02, 2008 38.91 39.45 38.12 38.51 1,216,938 -0.46(-1.17%)
Apr 01, 2008 38.49 39.30 37.86 38.97 2,096,432 +1.02(+2.67%)
Mar 31, 2008 37.00 38.65 36.50 37.95 3,288,614 +0.80(+2.15%)
Mar 28, 2008 37.15 37.50 36.99 37.15 2,429,228 -0.02(-0.07%)
Mar 27, 2008 37.20 37.47 36.85 37.17 1,588,558 -0.05(-0.15%)
Mar 26, 2008 37.18 37.54 36.76 37.23 1,534,670 -0.15(-0.40%)
Mar 25, 2008 37.25 37.72 36.91 37.38 2,018,350 +0.22(+0.58%)
Mar 24, 2008 35.62 37.28 35.09 37.16 2,316,438 +1.55(+4.35%)
Mar 21, 2008 35.93 36.00 34.50 35.62 3,003,336 +0.00(+0.00%)
Mar 20, 2008 35.93 36.00 34.50 35.62 3,003,336 +0.52(+1.48%)
Mar 19, 2008 35.00 36.48 34.86 35.09 2,795,944 +0.16(+0.44%)
Mar 18, 2008 33.48 35.05 33.28 34.94 2,833,174 +2.20(+6.72%)
Mar 17, 2008 32.80 33.11 32.20 32.74 1,897,210 -0.56(-1.68%)
Mar 14, 2008 33.70 34.61 32.30 33.30 2,279,568 -0.19(-0.55%)
Mar 13, 2008 31.78 33.73 31.45 33.48 1,788,302 +1.20(+3.72%)
Mar 12, 2008 32.83 33.52 32.11 32.28 2,050,832 -0.76(-2.29%)
Mar 11, 2008 31.38 33.09 31.38 33.04 3,253,728 +1.97(+6.36%)
Mar 10, 2008 33.50 33.50 30.93 31.07 3,291,692 -2.51(-7.48%)
Mar 07, 2008 33.50 34.39 32.97 33.58 2,552,024 -0.25(-0.74%)
Mar 06, 2008 35.43 35.90 33.76 33.83 2,204,866 -1.88(-5.25%)
Mar 05, 2008 36.25 36.37 35.34 35.70 1,391,918 -0.37(-1.03%)
Mar 04, 2008 36.02 36.34 35.27 36.07 2,079,978 -0.37(-1.02%)
Mar 03, 2008 36.00 36.72 35.90 36.44 1,222,148 +0.23(+0.65%)
Feb 29, 2008 36.45 36.95 35.95 36.20 1,638,254 -0.77(-2.08%)
Feb 28, 2008 37.22 37.41 36.52 36.98 1,257,044 -0.27(-0.71%)
Feb 27, 2008 37.95 37.95 36.88 37.24 1,438,646 +0.02(+0.04%)
Feb 26, 2008 37.50 38.30 36.99 37.23 1,867,606 -0.56(-1.48%)
Feb 25, 2008 36.24 38.12 36.23 37.78 4,150,422 +1.77(+4.93%)
Feb 22, 2008 35.99 36.22 35.08 36.01 1,853,672 +0.12(+0.33%)
Feb 21, 2008 36.76 36.87 35.80 35.89 1,470,100 -0.53(-1.46%)
Feb 20, 2008 36.33 36.65 35.42 36.42 2,268,576 -0.24(-0.65%)
Feb 19, 2008 36.38 36.99 36.02 36.66 3,077,358 +0.68(+1.90%)
Feb 18, 2008 35.24 36.63 34.79 35.98 3,376,260 +0.00(+0.00%)
Feb 15, 2008 35.24 36.63 34.79 35.98 3,376,260 +0.55(+1.55%)
Feb 14, 2008 35.39 36.88 35.34 35.42 2,397,972 -0.14(-0.39%)
Feb 13, 2008 35.28 35.78 35.05 35.56 2,550,722 +0.58(+1.66%)
Feb 12, 2008 34.47 35.78 34.40 34.98 3,217,540 +0.55(+1.61%)
Feb 11, 2008 33.75 34.52 33.71 34.43 1,699,620 +0.72(+2.14%)
Feb 08, 2008 32.77 34.00 32.70 33.71 2,714,470 +0.41(+1.23%)
Feb 07, 2008 34.00 34.38 32.77 33.30 4,580,900 -1.08(-3.13%)
Feb 06, 2008 35.51 35.98 34.35 34.38 3,972,902 -1.38(-3.85%)
Feb 05, 2008 34.74 35.90 34.10 35.75 11,654,642 +3.30(+10.19%)
Feb 04, 2008 34.02 34.12 32.29 32.45 5,576,108 -1.35(-3.99%)
Feb 01, 2008 31.96 34.28 31.90 33.80 4,683,720 +1.95(+6.11%)
Jan 31, 2008 31.75 32.16 30.84 31.85 4,033,252 -0.04(-0.13%)
Jan 30, 2008 32.50 32.80 31.77 31.89 1,678,796 -0.59(-1.83%)
Jan 29, 2008 32.72 33.19 32.05 32.48 1,698,718 -0.09(-0.29%)
Jan 28, 2008 31.98 32.75 31.47 32.58 2,186,222 +0.47(+1.46%)
Jan 25, 2008 33.11 33.11 31.79 32.11 1,665,912 -0.63(-1.94%)
Jan 24, 2008 33.11 33.21 32.36 32.74 2,019,282 -0.14(-0.41%)
Jan 23, 2008 32.17 33.08 31.30 32.88 3,010,488 +0.21(+0.64%)
Jan 22, 2008 32.51 33.70 32.51 32.67 2,498,298 -1.21(-3.59%)
Jan 21, 2008 34.06 35.16 33.58 33.88 2,602,256 +0.00(+0.00%)
Jan 18, 2008 34.06 35.16 33.58 33.88 2,602,256 -0.12(-0.34%)
Jan 17, 2008 34.62 34.91 33.67 34.00 2,489,218 -0.58(-1.66%)
Jan 16, 2008 35.11 35.20 33.50 34.58 2,579,136 -0.43(-1.23%)
Jan 15, 2008 34.51 35.62 34.40 35.01 2,196,624 -0.08(-0.23%)
Jan 14, 2008 34.99 35.92 34.39 35.09 2,468,626 -0.17(-0.48%)
Jan 11, 2008 35.98 36.87 34.76 35.26 5,233,380 +0.25(+0.70%)
Jan 10, 2008 35.81 37.60 34.99 35.01 20,388,668 +4.78(+15.83%)
Jan 09, 2008 28.36 30.27 28.30 30.23 2,468,066 +1.85(+6.52%)
Jan 08, 2008 28.42 29.00 28.34 28.38 1,705,196 -0.03(-0.11%)
Jan 07, 2008 28.65 28.71 27.89 28.41 3,689,738 -0.15(-0.53%)
Jan 04, 2008 28.95 29.57 28.00 28.55 3,203,468 -1.00(-3.38%)
Jan 03, 2008 29.88 29.93 29.03 29.55 2,147,246 -0.23(-0.76%)
Jan 02, 2008 29.91 30.32 29.45 29.78 1,773,746 +0.15(+0.51%)
Jan 01, 2008 29.82 30.32 29.55 29.63 1,167,668 +0.00(+0.00%)
Dec 31, 2007 29.82 30.32 29.55 29.63 1,167,668 -0.42(-1.38%)
Dec 28, 2007 29.96 30.45 29.82 30.05 866,152 +0.25(+0.84%)
Dec 27, 2007 30.32 30.39 29.61 29.80 1,478,836 -0.78(-2.55%)
Dec 26, 2007 30.01 30.89 30.01 30.57 1,806,322 +0.45(+1.51%)
Dec 24, 2007 30.87 31.24 30.00 30.12 745,078 -0.70(-2.29%)
Dec 21, 2007 29.44 30.91 29.28 30.82 4,244,492 +1.84(+6.37%)
Dec 20, 2007 28.50 28.98 28.36 28.98 1,185,828 +0.82(+2.89%)
Dec 19, 2007 27.48 28.18 27.41 28.16 1,681,546 +0.70(+2.53%)
Dec 18, 2007 27.25 27.65 27.20 27.47 2,279,922 +0.27(+1.01%)
Dec 17, 2007 27.88 28.09 26.94 27.20 1,639,352 -0.81(-2.89%)
Dec 14, 2007 27.79 28.39 27.55 28.00 1,229,908 +0.08(+0.30%)
Dec 13, 2007 28.00 28.18 27.52 27.92 1,111,838 -0.30(-1.08%)
Dec 12, 2007 28.57 29.24 27.95 28.23 1,243,894 +0.00(+0.00%)
Dec 11, 2007 29.36 29.46 28.17 28.23 1,266,974 -0.97(-3.32%)
Dec 10, 2007 29.16 29.40 28.80 29.20 955,260 +0.16(+0.57%)
Dec 07, 2007 29.40 29.50 28.88 29.03 765,330 -0.29(-1.01%)
Dec 06, 2007 29.00 29.37 28.75 29.32 990,430 +0.33(+1.14%)
Dec 05, 2007 28.68 29.37 28.62 29.00 1,999,746 +0.67(+2.35%)
Dec 04, 2007 28.58 28.91 28.20 28.33 1,258,540 -0.44(-1.53%)
Dec 03, 2007 28.86 29.23 28.70 28.77 1,108,554 -0.12(-0.43%)
Nov 30, 2007 28.98 29.25 28.68 28.89 1,977,246 +0.00(+0.02%)
Nov 29, 2007 27.94 29.25 27.85 28.89 2,042,386 +0.86(+3.07%)
Nov 28, 2007 26.43 28.09 26.29 28.03 2,486,664 +1.94(+7.44%)
Nov 27, 2007 25.61 26.21 25.61 26.09 698,800 +0.48(+1.85%)
Nov 26, 2007 26.09 26.50 25.55 25.61 767,346 -0.51(-1.93%)
Nov 23, 2007 25.79 26.23 25.52 26.12 345,330 +0.35(+1.36%)
Nov 21, 2007 25.58 26.18 25.17 25.77 1,128,798 +0.14(+0.57%)
Nov 20, 2007 26.07 26.22 25.20 25.62 1,450,596 -0.39(-1.52%)
Nov 19, 2007 26.66 26.66 25.57 26.02 996,546 -0.48(-1.83%)
Nov 16, 2007 25.81 26.80 25.59 26.50 1,671,570 +0.76(+2.95%)
Nov 15, 2007 26.09 26.25 25.45 25.75 1,479,138 -0.43(-1.62%)
Nov 14, 2007 26.57 26.80 26.06 26.17 1,269,200 -0.36(-1.36%)
Nov 13, 2007 26.52 26.92 25.77 26.53 1,885,824 +0.09(+0.32%)
Nov 12, 2007 27.27 27.29 26.30 26.45 1,473,834 -0.98(-3.57%)
Nov 09, 2007 27.02 27.66 26.73 27.43 1,794,018 +0.17(+0.62%)
Nov 08, 2007 27.33 27.62 25.70 27.25 3,503,000 -0.07(-0.26%)
Nov 07, 2007 27.80 28.33 27.29 27.32 2,028,228 -1.30(-4.54%)
Nov 06, 2007 28.98 29.12 28.32 28.62 1,232,798 -0.21(-0.75%)
Nov 05, 2007 28.07 29.25 27.87 28.84 2,247,432 +0.29(+1.00%)
Nov 02, 2007 28.23 28.62 27.97 28.55 1,458,834 +0.43(+1.53%)
Nov 01, 2007 28.04 28.75 27.36 28.12 1,867,504 +0.05(+0.18%)
Oct 31, 2007 28.18 28.29 27.50 28.07 1,317,490 +0.11(+0.39%)
Oct 30, 2007 28.25 28.40 27.50 27.96 1,458,108 -0.45(-1.57%)
Oct 29, 2007 26.89 28.50 26.84 28.41 6,104,932 +1.41(+5.20%)
Oct 26, 2007 27.47 27.62 26.41 27.00 2,851,304 -0.38(-1.39%)
Oct 25, 2007 28.00 28.20 26.41 27.39 5,604,002 -1.52(-5.26%)
Oct 24, 2007 29.15 29.93 28.00 28.91 7,932,066 -2.29(-7.33%)
Oct 23, 2007 30.20 31.20 29.89 31.19 3,393,586 +1.43(+4.81%)
Oct 22, 2007 28.76 30.07 28.73 29.76 2,232,800 +0.76(+2.62%)
Oct 19, 2007 29.50 29.59 28.93 29.00 1,099,180 -0.49(-1.66%)
Oct 18, 2007 29.28 29.88 29.18 29.49 1,575,666 +0.09(+0.31%)
Oct 17, 2007 30.52 30.73 29.17 29.40 2,892,304 -0.76(-2.52%)
Oct 16, 2007 30.07 30.23 29.70 30.16 1,455,590 +0.07(+0.25%)
Oct 15, 2007 30.56 30.78 29.66 30.09 2,874,856 -0.38(-1.26%)
Oct 12, 2007 31.11 31.24 30.11 30.47 2,703,352 -0.44(-1.42%)
Oct 11, 2007 30.45 31.69 29.71 30.91 7,011,012 +0.48(+1.59%)
Oct 10, 2007 28.89 30.56 28.66 30.43 4,490,908 +1.43(+4.93%)
Oct 09, 2007 28.50 29.26 28.08 29.00 1,996,692 +0.47(+1.65%)
Oct 08, 2007 28.36 28.99 28.14 28.52 2,478,022 -0.01(-0.02%)
Oct 05, 2007 27.59 28.55 27.39 28.53 2,239,952 +1.18(+4.31%)
Oct 04, 2007 27.27 27.75 26.84 27.35 3,497,712 +0.11(+0.40%)
Oct 03, 2007 26.27 27.61 26.27 27.24 3,819,798 +0.77(+2.91%)
Oct 02, 2007 25.96 26.55 25.93 26.47 1,419,654 +0.54(+2.06%)
Oct 01, 2007 26.04 26.10 25.62 25.93 1,953,910 -0.01(-0.02%)
Sep 28, 2007 26.36 26.73 25.59 25.94 1,449,352 -0.49(-1.87%)
Sep 27, 2007 26.32 26.52 25.77 26.43 1,003,314 +0.11(+0.42%)
Sep 26, 2007 26.36 26.82 26.07 26.32 968,022 +0.09(+0.36%)
Sep 25, 2007 26.09 26.70 26.05 26.23 617,812 -0.00(-0.02%)
Sep 24, 2007 26.45 26.70 26.09 26.23 885,662 -0.16(-0.59%)
Sep 21, 2007 26.37 26.45 25.88 26.39 1,598,896 +0.25(+0.96%)
Sep 20, 2007 26.29 26.50 26.05 26.14 2,001,938 -0.45(-1.69%)
Sep 19, 2007 26.25 26.94 26.00 26.59 1,762,852 -0.14(-0.54%)
Sep 18, 2007 26.72 26.82 26.21 26.73 1,778,276 +0.17(+0.64%)
Sep 17, 2007 26.49 26.83 26.18 26.57 1,416,564 +0.08(+0.30%)
Sep 14, 2007 25.96 26.62 25.73 26.48 1,287,360 +0.42(+1.61%)
Sep 13, 2007 26.25 26.26 25.73 26.07 1,642,014 +0.18(+0.68%)
Sep 12, 2007 25.89 26.73 25.42 25.89 3,604,850 +0.18(+0.68%)
Sep 11, 2007 24.60 25.76 24.54 25.71 3,894,996 +1.05(+4.28%)
Sep 10, 2007 23.55 25.02 23.46 24.66 2,926,506 +1.16(+4.94%)
Sep 07, 2007 23.50 23.52 23.00 23.50 1,644,658 -0.25(-1.03%)
Sep 06, 2007 24.00 24.09 23.60 23.75 1,719,490 -0.25(-1.04%)
Sep 05, 2007 24.19 24.55 23.96 24.00 3,014,434 -0.39(-1.62%)
Sep 04, 2007 24.06 24.84 24.05 24.39 2,276,368 +0.25(+1.01%)
Aug 31, 2007 24.00 24.69 23.91 24.14 1,823,410 +0.45(+1.92%)
Aug 30, 2007 23.43 24.09 23.32 23.69 849,164 +0.08(+0.32%)
Aug 29, 2007 23.27 23.80 23.16 23.61 1,277,230 +0.42(+1.83%)
Aug 28, 2007 23.34 23.49 23.04 23.19 922,870 -0.33(-1.40%)
Aug 27, 2007 23.77 23.94 23.50 23.52 728,004 -0.38(-1.57%)
Aug 24, 2007 23.39 23.89 23.06 23.89 920,592 +0.48(+2.07%)
Aug 23, 2007 24.02 24.02 23.29 23.41 1,313,432 -0.43(-1.82%)
Aug 22, 2007 24.47 24.60 23.73 23.84 1,260,716 -0.41(-1.67%)
Aug 21, 2007 23.68 24.42 23.68 24.25 1,275,012 +0.41(+1.74%)
Aug 20, 2007 23.38 23.93 23.11 23.84 1,513,918 +0.51(+2.19%)
Aug 17, 2007 24.05 24.30 23.02 23.32 2,504,642 +0.88(+3.94%)
Aug 16, 2007 22.27 22.70 21.52 22.44 3,406,044 +0.05(+0.20%)
Aug 15, 2007 22.73 23.34 22.38 22.39 1,642,100 -0.35(-1.54%)
Aug 14, 2007 23.43 23.68 22.71 22.75 1,560,354 -0.75(-3.21%)
Aug 13, 2007 23.45 23.92 23.43 23.50 1,474,790 +0.08(+0.34%)
Aug 10, 2007 24.13 24.50 23.27 23.42 2,964,660 -1.04(-4.27%)
Aug 09, 2007 24.84 25.02 24.18 24.46 2,769,362 -0.62(-2.49%)
Aug 08, 2007 25.00 25.48 24.74 25.09 4,518,954 +0.37(+1.50%)
Aug 07, 2007 23.49 25.00 23.49 24.72 4,672,298 +1.09(+4.61%)
Aug 06, 2007 22.36 23.82 22.30 23.63 4,311,510 +1.36(+6.13%)
Aug 03, 2007 22.49 23.43 22.27 22.27 3,231,464 -0.91(-3.91%)
Aug 02, 2007 23.16 23.48 23.03 23.17 1,680,196 -0.22(-0.94%)
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.