Himax Technologies ADR (NQ: HIMX )

5.730 -0.240 (-4.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 2.242 2.255 2.164 2.210 549,802 -0.02(-1.02%)
Mar 28, 2008 2.305 2.305 2.210 2.233 608,115 -0.02(-1.01%)
Mar 27, 2008 2.274 2.283 2.233 2.255 738,005 +0.02(+1.02%)
Mar 26, 2008 2.233 2.278 2.214 2.233 825,748 +0.02(+1.03%)
Mar 25, 2008 2.109 2.223 2.109 2.210 1,418,307 +0.15(+7.54%)
Mar 24, 2008 2.223 2.223 2.055 2.055 804,189 -0.11(-5.05%)
Mar 21, 2008 1.955 2.205 1.918 2.164 855,706 +0.00(+0.00%)
Mar 20, 2008 1.955 2.205 1.918 2.164 855,706 +0.21(+10.98%)
Mar 19, 2008 2.027 2.059 1.950 1.950 681,460 -0.08(-3.82%)
Mar 18, 2008 2.005 2.151 1.914 2.027 3,334,322 -0.08(-3.89%)
Mar 17, 2008 2.278 2.278 1.449 2.109 3,296,793 -0.17(-7.40%)
Mar 14, 2008 2.392 2.392 2.278 2.278 639,868 -0.07(-2.82%)
Mar 13, 2008 2.392 2.392 2.296 2.344 826,185 -0.05(-2.19%)
Mar 12, 2008 2.415 2.415 2.346 2.397 437,620 +0.01(+0.38%)
Mar 11, 2008 2.438 2.438 2.324 2.387 898,510 +0.05(+2.34%)
Mar 10, 2008 2.369 2.392 2.333 2.333 796,713 -0.06(-2.66%)
Mar 07, 2008 2.360 2.419 2.360 2.397 830,088 -0.02(-0.75%)
Mar 06, 2008 2.510 2.510 2.397 2.415 936,539 -0.09(-3.46%)
Mar 05, 2008 2.428 2.574 2.351 2.501 1,207,993 +0.10(+3.98%)
Mar 04, 2008 2.438 2.447 2.337 2.406 1,784,379 -0.04(-1.68%)
Mar 03, 2008 2.433 2.474 2.424 2.447 1,312,742 -0.00(-0.19%)
Feb 29, 2008 2.506 2.506 2.424 2.451 1,110,983 -0.05(-2.18%)
Feb 28, 2008 2.483 2.542 2.483 2.506 1,184,038 +0.00(+0.00%)
Feb 27, 2008 2.547 2.556 2.492 2.506 1,772,609 -0.02(-0.63%)
Feb 26, 2008 2.597 2.620 2.510 2.522 2,643,178 -0.07(-2.72%)
Feb 25, 2008 2.574 2.597 2.561 2.592 1,114,438 +0.03(+1.25%)
Feb 22, 2008 2.506 2.583 2.506 2.561 2,156,521 +0.05(+1.81%)
Feb 21, 2008 2.551 2.597 2.506 2.515 2,905,822 -0.03(-1.25%)
Feb 20, 2008 2.510 2.551 2.483 2.547 3,828,141 +0.09(+3.52%)
Feb 19, 2008 2.406 2.465 2.406 2.460 1,245,498 +0.02(+0.93%)
Feb 18, 2008 2.433 2.438 2.328 2.438 1,065,436 +0.00(+0.00%)
Feb 15, 2008 2.433 2.438 2.328 2.438 1,065,436 +0.00(+0.19%)
Feb 14, 2008 2.438 2.483 2.365 2.433 4,225,594 +0.10(+4.50%)
Feb 13, 2008 2.324 2.392 2.310 2.328 2,137,009 +0.00(+0.00%)
Feb 12, 2008 2.296 2.342 2.274 2.328 1,305,310 +0.05(+2.40%)
Feb 11, 2008 2.324 2.324 2.269 2.274 476,021 -0.01(-0.60%)
Feb 08, 2008 2.324 2.324 2.283 2.287 385,872 -0.04(-1.57%)
Feb 07, 2008 2.301 2.324 2.283 2.324 903,602 +0.00(+0.00%)
Feb 06, 2008 2.278 2.346 2.253 2.324 1,102,090 +0.07(+3.24%)
Feb 05, 2008 2.264 2.278 2.228 2.251 799,406 -0.02(-0.80%)
Feb 04, 2008 2.333 2.346 2.264 2.269 1,152,619 -0.05(-2.16%)
Feb 01, 2008 2.278 2.333 2.233 2.319 1,038,553 +0.07(+3.25%)
Jan 31, 2008 2.287 2.346 2.237 2.246 1,199,387 -0.07(-2.95%)
Jan 30, 2008 2.324 2.346 2.287 2.315 961,616 +0.00(+0.20%)
Jan 29, 2008 2.310 2.324 2.264 2.310 1,634,759 -0.00(-0.20%)
Jan 28, 2008 2.324 2.324 2.301 2.315 546,525 +0.00(+0.20%)
Jan 25, 2008 2.378 2.378 2.287 2.310 1,234,956 -0.05(-2.12%)
Jan 24, 2008 2.346 2.410 2.319 2.360 1,887,201 +0.01(+0.58%)
Jan 23, 2008 2.255 2.346 2.233 2.346 2,097,480 +0.07(+3.00%)
Jan 22, 2008 2.255 2.292 2.141 2.278 2,346,616 -0.08(-3.47%)
Jan 21, 2008 2.342 2.383 2.328 2.360 2,697,689 +0.00(+0.00%)
Jan 18, 2008 2.342 2.383 2.328 2.360 2,697,689 +0.04(+1.57%)
Jan 17, 2008 2.369 2.378 2.315 2.324 2,183,752 -0.06(-2.67%)
Jan 16, 2008 2.342 2.387 2.246 2.387 2,795,101 +0.03(+1.35%)
Jan 15, 2008 2.383 2.451 2.301 2.356 1,762,541 -0.12(-4.79%)
Jan 14, 2008 2.269 2.520 2.260 2.474 10,237,828 +0.21(+9.26%)
Jan 11, 2008 1.968 2.269 1.945 2.264 3,340,182 +0.26(+13.21%)
Jan 10, 2008 1.845 2.009 1.822 2.000 1,786,254 +0.15(+7.86%)
Jan 09, 2008 1.877 1.909 1.827 1.854 1,576,245 -0.02(-1.21%)
Jan 08, 2008 1.936 1.945 1.877 1.877 1,370,797 -0.04(-1.90%)
Jan 07, 2008 1.932 1.950 1.873 1.914 1,006,548 +0.00(+0.00%)
Jan 04, 2008 1.996 2.009 1.914 1.914 1,432,744 -0.10(-4.98%)
Jan 03, 2008 1.986 2.014 1.955 2.014 2,353,471 +0.07(+3.51%)
Jan 02, 2008 1.950 1.996 1.945 1.945 1,738,200 +0.00(+0.00%)
Jan 01, 2008 1.936 1.977 1.886 1.945 1,151,559 +0.00(+0.00%)
Dec 31, 2007 1.936 1.977 1.886 1.945 1,151,559 +0.03(+1.42%)
Dec 28, 2007 1.950 1.950 1.909 1.918 1,152,843 +0.00(+0.24%)
Dec 27, 2007 1.936 1.973 1.914 1.914 1,208,436 -0.04(-1.87%)
Dec 26, 2007 1.950 1.996 1.936 1.950 1,875,191 +0.01(+0.71%)
Dec 24, 2007 1.841 1.936 1.841 1.936 826,554 +0.10(+5.46%)
Dec 21, 2007 1.822 1.891 1.800 1.836 3,267,318 -0.00(-0.25%)
Dec 20, 2007 1.845 1.868 1.822 1.841 1,514,122 -0.03(-1.46%)
Dec 19, 2007 1.877 1.914 1.854 1.868 1,223,635 +0.03(+1.74%)
Dec 18, 2007 1.914 1.914 1.827 1.836 1,302,208 +0.00(+0.25%)
Dec 17, 2007 1.904 1.923 1.822 1.832 1,676,150 -0.09(-4.74%)
Dec 14, 2007 1.904 1.959 1.904 1.923 1,161,754 -0.00(-0.24%)
Dec 13, 2007 1.955 1.955 1.845 1.927 2,177,899 -0.03(-1.40%)
Dec 12, 2007 1.973 1.986 1.936 1.955 971,674 -0.02(-1.15%)
Dec 11, 2007 1.973 2.014 1.968 1.977 1,116,025 -0.04(-1.81%)
Dec 10, 2007 1.996 2.014 1.964 2.014 1,085,049 +0.00(+0.23%)
Dec 07, 2007 2.023 2.023 1.959 2.009 1,664,559 +0.02(+1.15%)
Dec 06, 2007 2.027 2.046 1.955 1.986 1,839,946 -0.04(-2.02%)
Dec 05, 2007 1.959 2.027 1.959 2.027 1,623,327 +0.04(+2.06%)
Dec 04, 2007 2.027 2.027 1.959 1.986 1,651,693 -0.01(-0.46%)
Dec 03, 2007 2.014 2.014 1.955 1.996 2,875,792 +0.00(+0.00%)
Nov 30, 2007 1.964 2.032 1.927 1.996 3,595,385 +0.05(+2.34%)
Nov 29, 2007 1.932 1.977 1.909 1.950 1,837,833 +0.01(+0.71%)
Nov 28, 2007 1.909 1.959 1.891 1.936 2,011,141 +0.06(+3.16%)
Nov 27, 2007 1.936 1.950 1.859 1.877 2,388,386 -0.06(-3.29%)
Nov 26, 2007 1.973 2.000 1.927 1.941 1,764,391 -0.04(-2.07%)
Nov 23, 2007 2.000 2.009 1.968 1.982 1,149,483 -0.01(-0.46%)
Nov 21, 2007 2.009 2.018 1.959 1.991 1,414,279 -0.05(-2.24%)
Nov 20, 2007 2.027 2.046 1.977 2.037 2,100,673 +0.01(+0.45%)
Nov 19, 2007 2.023 2.046 1.996 2.027 2,065,670 +0.00(+0.22%)
Nov 16, 2007 2.005 2.041 2.000 2.023 2,061,182 +0.02(+1.14%)
Nov 15, 2007 1.982 2.018 1.977 2.000 1,536,712 +0.03(+1.39%)
Nov 14, 2007 2.005 2.018 1.950 1.973 2,019,126 -0.01(-0.46%)
Nov 13, 2007 2.027 2.055 1.909 1.982 3,878,078 -0.05(-2.25%)
Nov 12, 2007 1.996 2.073 1.968 2.027 3,800,646 +0.06(+3.01%)
Nov 09, 2007 1.959 2.078 1.955 1.968 3,007,925 +0.01(+0.70%)
Nov 08, 2007 2.000 2.000 1.941 1.955 2,948,619 -0.03(-1.38%)
Nov 07, 2007 1.986 2.027 1.955 1.982 2,418,721 +0.00(+0.23%)
Nov 06, 2007 1.973 2.000 1.941 1.977 2,607,459 -0.01(-0.46%)
Nov 05, 2007 1.909 2.050 1.891 1.986 4,837,635 +0.11(+5.83%)
Nov 02, 2007 1.841 1.877 1.777 1.877 12,944,664 +0.11(+6.46%)
Nov 01, 2007 1.763 1.763 1.718 1.763 3,716,314 +0.03(+1.84%)
Oct 31, 2007 1.754 1.759 1.727 1.731 1,413,627 -0.01(-0.39%)
Oct 30, 2007 1.754 1.759 1.722 1.738 1,278,871 +0.01(+0.66%)
Oct 29, 2007 1.731 1.750 1.695 1.727 965,013 -0.00(-0.26%)
Oct 26, 2007 1.759 1.759 1.686 1.731 898,314 -0.01(-0.52%)
Oct 25, 2007 1.809 1.809 1.731 1.740 1,316,477 -0.02(-1.04%)
Oct 24, 2007 1.822 1.822 1.740 1.759 929,874 -0.04(-2.28%)
Oct 23, 2007 1.822 1.822 1.727 1.800 1,317,353 -0.02(-1.00%)
Oct 22, 2007 1.836 1.836 1.777 1.818 2,230,395 +0.02(+1.27%)
Oct 19, 2007 1.768 1.841 1.768 1.795 2,120,359 +0.03(+1.55%)
Oct 18, 2007 1.863 1.873 1.754 1.768 1,622,242 -0.05(-2.76%)
Oct 17, 2007 1.891 1.891 1.818 1.818 1,592,261 -0.07(-3.62%)
Oct 16, 2007 1.873 1.891 1.857 1.886 1,745,526 +0.01(+0.73%)
Oct 15, 2007 1.914 1.914 1.873 1.873 2,430,494 -0.02(-0.96%)
Oct 12, 2007 1.886 1.914 1.850 1.891 2,637,079 +0.02(+1.22%)
Oct 11, 2007 1.877 1.900 1.827 1.868 2,454,813 -0.01(-0.49%)
Oct 10, 2007 1.868 1.886 1.859 1.877 1,875,375 +0.01(+0.49%)
Oct 09, 2007 1.914 1.914 1.868 1.868 3,721,112 -0.02(-0.97%)
Oct 08, 2007 1.868 1.927 1.859 1.886 1,782,718 +0.03(+1.47%)
Oct 05, 2007 1.863 1.863 1.813 1.859 781,520 +0.02(+1.24%)
Oct 04, 2007 1.854 1.863 1.822 1.836 1,010,690 -0.02(-0.98%)
Oct 03, 2007 1.841 1.895 1.841 1.854 2,285,839 -0.03(-1.69%)
Oct 02, 2007 1.891 1.904 1.868 1.886 2,563,888 +0.02(+0.98%)
Oct 01, 2007 1.850 1.877 1.836 1.868 1,185,059 +0.02(+0.99%)
Sep 28, 2007 1.868 1.882 1.827 1.850 1,211,566 +0.01(+0.49%)
Sep 27, 2007 1.800 1.854 1.800 1.841 1,062,664 +0.04(+2.28%)
Sep 26, 2007 1.709 1.859 1.709 1.800 1,549,874 +0.07(+4.22%)
Sep 25, 2007 1.709 1.873 1.677 1.727 2,227,480 -0.00(-0.26%)
Sep 24, 2007 1.731 1.736 1.709 1.731 1,224,022 -0.02(-1.04%)
Sep 21, 2007 1.781 1.791 1.731 1.750 1,930,327 -0.03(-1.54%)
Sep 20, 2007 1.822 1.836 1.695 1.777 4,029,447 -0.06(-3.23%)
Sep 19, 2007 1.841 1.863 1.827 1.836 968,452 -0.02(-0.98%)
Sep 18, 2007 1.822 1.891 1.818 1.854 1,597,403 +0.02(+1.24%)
Sep 17, 2007 1.845 1.854 1.818 1.832 806,691 -0.03(-1.47%)
Sep 14, 2007 1.827 1.868 1.827 1.859 728,620 -0.02(-0.97%)
Sep 13, 2007 1.904 2.014 1.822 1.877 4,843,739 -0.03(-1.44%)
Sep 12, 2007 1.709 1.914 1.704 1.904 8,795,905 +0.19(+10.88%)
Sep 11, 2007 1.777 1.777 1.608 1.718 7,363,406 -0.06(-3.33%)
Sep 10, 2007 1.886 1.909 1.777 1.777 1,497,325 -0.13(-6.70%)
Sep 07, 2007 1.927 1.955 1.895 1.904 1,298,927 -0.05(-2.34%)
Sep 06, 2007 1.941 1.955 1.932 1.950 1,103,325 +0.01(+0.47%)
Sep 05, 2007 2.000 2.000 1.941 1.941 793,447 -0.04(-2.07%)
Sep 04, 2007 1.982 2.008 1.950 1.982 1,626,790 -0.02(-0.91%)
Aug 31, 2007 1.991 2.027 1.991 2.000 821,651 +0.01(+0.46%)
Aug 30, 2007 2.037 2.037 1.986 1.991 593,910 -0.04(-1.80%)
Aug 29, 2007 2.041 2.041 2.014 2.027 508,923 +0.00(+0.22%)
Aug 28, 2007 2.027 2.050 2.005 2.023 1,090,751 -0.02(-0.89%)
Aug 27, 2007 2.005 2.046 2.005 2.041 1,276,535 +0.05(+2.28%)
Aug 24, 2007 1.950 2.018 1.950 1.996 1,350,183 +0.04(+1.86%)
Aug 23, 2007 2.018 2.027 1.950 1.959 1,092,792 -0.05(-2.27%)
Aug 22, 2007 1.982 2.032 1.982 2.005 1,562,167 +0.00(+0.00%)
Aug 21, 2007 2.068 2.068 1.977 2.005 1,075,629 -0.06(-2.87%)
Aug 20, 2007 2.164 2.169 2.018 2.064 1,427,385 -0.04(-1.95%)
Aug 17, 2007 2.219 2.228 2.068 2.105 2,364,425 -0.04(-1.91%)
Aug 16, 2007 2.251 2.269 2.132 2.146 1,194,091 -0.13(-5.80%)
Aug 15, 2007 2.278 2.315 2.255 2.278 699,477 -0.03(-1.38%)
Aug 14, 2007 2.301 2.324 2.278 2.310 689,704 -0.00(-0.20%)
Aug 13, 2007 2.274 2.324 2.269 2.315 541,464 +0.06(+2.63%)
Aug 10, 2007 2.214 2.301 2.214 2.255 2,461,266 -0.01(-0.60%)
Aug 09, 2007 2.324 2.346 2.201 2.269 3,847,857 -0.07(-2.92%)
Aug 08, 2007 2.324 2.383 2.301 2.337 2,060,552 +0.01(+0.39%)
Aug 07, 2007 2.324 2.360 2.292 2.328 2,150,048 +0.07(+3.02%)
Aug 06, 2007 2.223 2.283 2.192 2.260 2,228,481 +0.09(+4.20%)
Aug 03, 2007 2.178 2.283 2.169 2.169 2,819,275 +0.01(+0.63%)
Aug 02, 2007 2.255 2.278 2.151 2.155 1,821,580 -0.08(-3.47%)
Aug 01, 2007 2.324 2.333 2.233 2.233 2,201,386 -0.10(-4.11%)
Jul 31, 2007 2.310 2.346 2.274 2.328 1,840,038 +0.01(+0.39%)
Jul 30, 2007 2.342 2.369 2.305 2.319 785,875 -0.02(-0.78%)
Jul 27, 2007 2.305 2.365 2.301 2.337 1,387,388 +0.04(+1.79%)
Jul 26, 2007 2.392 2.392 2.242 2.296 1,960,970 -0.10(-4.00%)
Jul 25, 2007 2.397 2.419 2.374 2.392 1,112,408 +0.00(+0.00%)
Jul 24, 2007 2.369 2.438 2.369 2.392 717,841 +0.00(+0.19%)
Jul 23, 2007 2.460 2.460 2.387 2.387 1,113,437 -0.09(-3.68%)
Jul 20, 2007 2.415 2.520 2.410 2.479 2,468,465 +0.08(+3.23%)
Jul 19, 2007 2.397 2.415 2.378 2.401 1,860,633 +0.01(+0.38%)
Jul 18, 2007 2.438 2.438 2.383 2.392 1,002,014 -0.05(-2.05%)
Jul 17, 2007 2.479 2.479 2.442 2.442 1,275,739 -0.04(-1.65%)
Jul 16, 2007 2.497 2.524 2.469 2.483 1,474,159 -0.04(-1.62%)
Jul 13, 2007 2.474 2.551 2.474 2.524 1,410,831 +0.00(+0.18%)
Jul 12, 2007 2.506 2.529 2.474 2.520 666,357 -0.00(-0.18%)
Jul 11, 2007 2.574 2.574 2.515 2.524 575,510 -0.05(-1.95%)
Jul 10, 2007 2.551 2.611 2.529 2.574 1,381,703 -0.02(-0.70%)
Jul 09, 2007 2.474 2.597 2.463 2.592 2,717,974 +0.10(+4.02%)
Jul 06, 2007 2.506 2.506 2.479 2.492 1,028,312 -0.01(-0.36%)
Jul 05, 2007 2.460 2.515 2.460 2.501 1,103,196 -0.01(-0.36%)
Jul 03, 2007 2.542 2.551 2.460 2.510 734,742 -0.04(-1.43%)
Jul 02, 2007 2.602 2.606 2.520 2.547 782,029 -0.08(-3.12%)
Jun 29, 2007 2.611 2.643 2.542 2.629 1,226,636 +0.00(+0.00%)
Jun 28, 2007 2.597 2.656 2.579 2.629 1,603,512 +0.02(+0.70%)
Jun 27, 2007 2.597 2.615 2.588 2.611 593,095 -0.00(-0.17%)
Jun 26, 2007 2.574 2.638 2.556 2.615 900,243 +0.00(+0.00%)
Jun 25, 2007 2.624 2.643 2.611 2.615 879,531 -0.03(-1.03%)
Jun 22, 2007 2.665 2.665 2.620 2.643 1,004,933 -0.01(-0.51%)
Jun 21, 2007 2.597 2.656 2.597 2.656 861,529 +0.04(+1.57%)
Jun 20, 2007 2.629 2.633 2.606 2.615 566,048 -0.03(-1.03%)
Jun 19, 2007 2.665 2.665 2.615 2.643 562,976 -0.03(-1.02%)
Jun 18, 2007 2.643 2.702 2.611 2.670 1,892,170 +0.04(+1.38%)
Jun 15, 2007 2.551 2.638 2.551 2.633 737,904 +0.06(+2.30%)
Jun 14, 2007 2.643 2.647 2.551 2.574 953,438 -0.08(-2.92%)
Jun 13, 2007 2.602 2.661 2.588 2.652 1,916,752 +0.04(+1.39%)
Jun 12, 2007 2.551 2.643 2.542 2.615 2,133,164 +0.06(+2.41%)
Jun 11, 2007 2.415 2.561 2.415 2.554 1,624,731 +0.15(+6.16%)
Jun 08, 2007 2.365 2.410 2.337 2.406 1,316,273 +0.05(+2.33%)
Jun 07, 2007 2.360 2.369 2.342 2.351 1,019,640 +0.01(+0.58%)
Jun 06, 2007 2.301 2.342 2.274 2.337 784,593 +0.06(+2.60%)
Jun 05, 2007 2.278 2.296 2.260 2.278 443,287 +0.01(+0.60%)
Jun 04, 2007 2.292 2.315 2.233 2.264 1,149,788 -0.03(-1.16%)
Jun 01, 2007 2.333 2.346 2.283 2.291 820,226 -0.01(-0.62%)
May 31, 2007 2.296 2.356 2.292 2.305 923,590 +0.00(+0.20%)
May 30, 2007 2.346 2.346 2.301 2.301 488,457 -0.05(-2.32%)
May 29, 2007 2.346 2.365 2.278 2.356 732,158 +0.01(+0.58%)
May 25, 2007 2.312 2.360 2.301 2.342 412,682 +0.05(+2.19%)
May 24, 2007 2.324 2.378 2.278 2.292 1,218,763 -0.05(-1.95%)
May 23, 2007 2.433 2.433 2.324 2.337 1,608,213 -0.10(-3.93%)
May 22, 2007 2.392 2.438 2.369 2.433 625,289 +0.04(+1.52%)
May 21, 2007 2.369 2.433 2.351 2.397 951,934 +0.05(+2.14%)
May 18, 2007 2.392 2.401 2.333 2.346 793,252 -0.04(-1.72%)
May 17, 2007 2.383 2.387 2.324 2.387 877,810 +0.05(+2.34%)
May 16, 2007 2.301 2.360 2.301 2.333 1,468,871 +0.03(+1.39%)
May 15, 2007 2.397 2.415 2.287 2.301 2,002,259 -0.10(-4.36%)
May 14, 2007 2.492 2.506 2.365 2.406 2,330,416 -0.08(-3.30%)
May 11, 2007 2.551 2.606 2.415 2.488 2,157,414 -0.09(-3.36%)
May 10, 2007 2.743 2.752 2.574 2.574 2,830,258 -0.14(-5.20%)
May 09, 2007 2.656 2.715 2.652 2.715 1,242,070 +0.03(+1.02%)
May 08, 2007 2.706 2.711 2.643 2.688 829,903 -0.02(-0.84%)
May 07, 2007 2.734 2.738 2.711 2.711 796,050 -0.02(-0.59%)
May 04, 2007 2.643 2.734 2.629 2.727 808,321 +0.09(+3.55%)
May 03, 2007 2.624 2.674 2.602 2.633 522,909 +0.01(+0.35%)
May 02, 2007 2.638 2.656 2.624 2.624 407,237 -0.01(-0.52%)
May 01, 2007 2.665 2.679 2.565 2.638 821,850 -0.04(-1.36%)
Apr 30, 2007 2.729 2.729 2.656 2.674 1,410,713 -0.06(-2.33%)
Apr 27, 2007 2.720 2.761 2.679 2.738 1,261,595 -0.01(-0.33%)
Apr 26, 2007 2.711 2.766 2.693 2.747 2,826,184 +0.02(+0.67%)
Apr 25, 2007 2.647 2.729 2.647 2.729 1,023,543 +0.06(+2.22%)
Apr 24, 2007 2.729 2.729 2.652 2.670 1,082,580 -0.06(-2.17%)
Apr 23, 2007 2.611 2.734 2.606 2.729 2,707,434 +0.13(+4.90%)
Apr 20, 2007 2.574 2.615 2.574 2.602 1,376,074 +0.03(+1.24%)
Apr 19, 2007 2.547 2.574 2.524 2.570 446,002 +0.03(+1.07%)
Apr 18, 2007 2.602 2.606 2.529 2.542 558,555 -0.05(-2.11%)
Apr 17, 2007 2.574 2.615 2.547 2.597 929,639 +0.02(+0.71%)
Apr 16, 2007 2.597 2.633 2.556 2.579 560,904 -0.04(-1.39%)
Apr 13, 2007 2.602 2.624 2.597 2.615 550,895 -0.00(-0.17%)
Apr 12, 2007 2.620 2.638 2.570 2.620 594,821 -0.02(-0.86%)
Apr 11, 2007 2.533 2.647 2.533 2.643 2,241,049 +0.13(+5.26%)
Apr 10, 2007 2.374 2.561 2.374 2.510 1,814,914 +0.12(+4.95%)
Apr 09, 2007 2.438 2.438 2.369 2.392 243,440 -0.06(-2.42%)
Apr 05, 2007 2.460 2.474 2.438 2.451 525,931 -0.01(-0.37%)
Apr 04, 2007 2.506 2.506 2.456 2.460 467,000 -0.04(-1.64%)
Apr 03, 2007 2.438 2.506 2.424 2.501 1,233,424 +0.05(+1.86%)
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.