Formfactor Inc (NQ: FORM )

37.98 -5.83 (-13.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 42.79 42.79 41.04 41.29 1,301,146 -1.74(-4.04%)
Apr 27, 2007 43.10 43.50 42.60 43.03 560,548 -0.37(-0.85%)
Apr 26, 2007 43.90 44.25 42.73 43.40 1,592,014 -1.91(-4.22%)
Apr 25, 2007 45.74 45.96 44.95 45.31 1,077,706 -0.08(-0.18%)
Apr 24, 2007 44.84 46.10 44.16 45.39 1,117,886 +0.25(+0.55%)
Apr 23, 2007 44.89 45.25 44.33 45.14 475,918 +0.26(+0.58%)
Apr 20, 2007 44.59 45.09 44.18 44.88 620,327 +0.69(+1.56%)
Apr 19, 2007 43.85 44.93 43.39 44.19 611,028 -0.14(-0.32%)
Apr 18, 2007 44.04 45.16 44.03 44.33 453,468 +0.04(+0.09%)
Apr 17, 2007 44.92 44.92 43.94 44.29 339,791 -0.36(-0.81%)
Apr 16, 2007 44.33 44.75 44.16 44.65 286,994 +0.48(+1.09%)
Apr 13, 2007 44.49 44.49 43.72 44.17 866,092 -0.45(-1.01%)
Apr 12, 2007 44.02 44.64 43.63 44.62 811,105 +0.32(+0.72%)
Apr 11, 2007 44.44 45.10 44.29 44.30 507,594 -0.04(-0.09%)
Apr 10, 2007 45.47 45.57 44.30 44.34 831,273 -1.33(-2.91%)
Apr 09, 2007 46.17 46.19 45.03 45.67 370,227 -0.57(-1.23%)
Apr 05, 2007 45.69 46.61 45.48 46.24 324,292 +0.63(+1.38%)
Apr 04, 2007 45.29 46.25 45.29 45.61 513,033 +0.30(+0.66%)
Apr 03, 2007 45.00 45.90 44.96 45.31 351,299 +0.40(+0.89%)
Apr 02, 2007 44.88 45.01 44.10 44.91 428,918 +0.16(+0.36%)
Mar 30, 2007 44.42 45.38 44.39 44.75 284,679 +0.27(+0.61%)
Mar 29, 2007 45.18 45.50 43.66 44.48 583,392 -0.63(-1.40%)
Mar 28, 2007 45.08 45.65 44.78 45.11 603,362 -0.53(-1.16%)
Mar 27, 2007 45.57 46.30 45.49 45.64 366,573 -0.16(-0.35%)
Mar 26, 2007 46.03 46.26 44.92 45.80 649,990 -0.12(-0.26%)
Mar 23, 2007 45.59 46.45 45.34 45.92 766,532 -1.05(-2.24%)
Mar 22, 2007 47.91 47.91 46.79 46.97 503,719 -0.81(-1.70%)
Mar 21, 2007 45.56 47.81 45.00 47.78 857,843 +2.32(+5.10%)
Mar 20, 2007 45.33 45.65 44.92 45.46 287,885 +0.02(+0.04%)
Mar 19, 2007 45.80 46.08 45.12 45.44 483,243 -0.02(-0.04%)
Mar 16, 2007 45.40 45.86 44.91 45.46 594,312 +0.05(+0.11%)
Mar 15, 2007 45.28 45.71 44.84 45.41 385,561 +0.24(+0.53%)
Mar 14, 2007 45.17 45.42 44.48 45.17 617,543 -0.07(-0.15%)
Mar 13, 2007 46.24 46.69 45.12 45.24 678,176 -1.00(-2.16%)
Mar 12, 2007 46.22 46.85 45.75 46.24 756,896 +0.34(+0.74%)
Mar 09, 2007 45.60 45.93 45.07 45.90 755,898 +0.54(+1.19%)
Mar 08, 2007 43.52 45.89 43.49 45.36 967,727 +2.36(+5.49%)
Mar 07, 2007 43.23 43.59 42.38 43.00 436,584 -0.44(-1.01%)
Mar 06, 2007 42.58 43.78 42.41 43.44 389,860 +1.44(+3.43%)
Mar 05, 2007 41.65 43.51 41.60 42.00 563,303 -0.16(-0.38%)
Mar 02, 2007 43.27 43.38 42.14 42.16 649,043 -1.37(-3.15%)
Mar 01, 2007 41.79 44.59 41.48 43.53 821,716 +0.78(+1.82%)
Feb 28, 2007 43.43 44.09 42.35 42.75 873,167 -0.59(-1.36%)
Feb 27, 2007 45.29 45.58 43.20 43.34 1,216,827 -3.25(-6.98%)
Feb 26, 2007 45.82 46.59 45.45 46.59 855,293 +1.21(+2.67%)
Feb 23, 2007 44.29 45.96 44.28 45.38 828,475 +0.85(+1.91%)
Feb 22, 2007 43.99 45.43 43.68 44.53 445,377 +0.95(+2.18%)
Feb 21, 2007 43.76 44.10 43.49 43.58 327,319 -0.46(-1.04%)
Feb 20, 2007 43.67 44.49 43.43 44.04 390,194 +0.00(+0.00%)
Feb 16, 2007 43.82 44.29 42.99 44.04 837,538 +0.22(+0.50%)
Feb 15, 2007 44.20 44.56 43.76 43.82 426,650 -0.51(-1.15%)
Feb 14, 2007 43.50 44.68 43.50 44.33 910,686 +0.82(+1.88%)
Feb 13, 2007 42.81 43.52 42.62 43.51 463,061 +0.71(+1.66%)
Feb 12, 2007 43.10 43.24 42.28 42.80 548,789 -0.15(-0.35%)
Feb 09, 2007 44.48 44.50 42.30 42.95 1,011,273 -1.30(-2.94%)
Feb 08, 2007 44.60 44.85 43.99 44.25 697,558 -0.30(-0.67%)
Feb 07, 2007 43.65 45.16 43.65 44.55 1,039,046 +1.01(+2.32%)
Feb 06, 2007 43.14 43.60 42.84 43.54 854,815 +0.44(+1.02%)
Feb 05, 2007 43.19 43.75 43.01 43.10 944,749 -0.48(-1.10%)
Feb 02, 2007 44.83 44.92 43.44 43.58 1,100,310 -1.07(-2.40%)
Feb 01, 2007 42.15 45.13 41.98 44.65 3,691,765 +4.00(+9.84%)
Jan 31, 2007 41.40 41.47 40.02 40.65 915,216 -0.88(-2.12%)
Jan 30, 2007 40.30 41.56 40.21 41.53 927,216 +1.26(+3.13%)
Jan 29, 2007 40.28 40.40 39.26 40.27 642,793 +0.21(+0.52%)
Jan 26, 2007 39.33 40.11 38.83 40.06 620,850 +0.72(+1.83%)
Jan 25, 2007 40.11 40.93 39.18 39.34 512,566 -0.74(-1.85%)
Jan 24, 2007 39.55 40.20 39.05 40.08 506,384 +1.01(+2.59%)
Jan 23, 2007 38.20 39.60 38.11 39.07 549,461 +0.70(+1.82%)
Jan 22, 2007 39.20 39.50 38.18 38.37 586,561 -0.62(-1.59%)
Jan 19, 2007 38.81 39.44 38.66 38.99 759,321 +0.03(+0.08%)
Jan 18, 2007 40.31 40.33 38.22 38.96 1,102,739 -2.21(-5.37%)
Jan 17, 2007 40.90 41.59 40.77 41.17 491,214 +0.05(+0.12%)
Jan 16, 2007 42.10 42.10 40.81 41.12 1,031,763 -0.83(-1.98%)
Jan 12, 2007 42.15 42.28 41.14 41.95 449,569 -0.19(-0.45%)
Jan 11, 2007 42.00 42.72 41.43 42.14 677,454 +0.08(+0.19%)
Jan 10, 2007 40.42 42.37 40.40 42.06 1,160,047 +1.62(+4.01%)
Jan 09, 2007 39.88 40.65 39.30 40.44 616,556 +0.65(+1.63%)
Jan 08, 2007 39.34 40.20 38.88 39.79 656,225 +0.63(+1.61%)
Jan 05, 2007 39.00 39.65 38.50 39.16 1,858,442 -0.86(-2.15%)
Jan 04, 2007 38.18 40.10 37.78 40.02 1,745,958 +1.84(+4.82%)
Jan 03, 2007 37.59 38.79 37.42 38.18 1,270,134 +0.93(+2.50%)
Dec 29, 2006 37.12 37.99 37.01 37.25 721,747 +0.15(+0.40%)
Dec 28, 2006 36.90 37.50 36.80 37.10 794,469 -0.25(-0.67%)
Dec 27, 2006 36.78 37.41 36.78 37.35 462,502 +0.45(+1.22%)
Dec 26, 2006 36.63 37.00 36.45 36.90 510,652 +0.39(+1.07%)
Dec 22, 2006 35.89 36.67 35.71 36.51 977,260 +0.69(+1.93%)
Dec 21, 2006 35.82 36.38 35.74 35.82 625,916 -0.04(-0.11%)
Dec 20, 2006 36.00 36.47 35.72 35.86 773,215 -0.09(-0.25%)
Dec 19, 2006 35.78 36.17 35.56 35.95 1,178,366 -0.15(-0.42%)
Dec 18, 2006 36.17 36.77 35.78 36.10 702,284 +0.09(+0.25%)
Dec 15, 2006 36.00 36.65 35.78 36.01 963,502 -0.01(-0.03%)
Dec 14, 2006 36.00 36.33 35.84 36.02 800,484 +0.50(+1.41%)
Dec 13, 2006 36.46 36.50 35.48 35.52 1,146,641 -0.68(-1.88%)
Dec 12, 2006 36.93 37.27 35.94 36.20 649,549 -0.67(-1.82%)
Dec 11, 2006 37.12 38.15 36.69 36.87 811,773 -0.43(-1.15%)
Dec 08, 2006 37.18 37.75 36.52 37.30 469,876 +0.23(+0.62%)
Dec 07, 2006 37.31 37.88 36.50 37.07 537,442 -0.06(-0.16%)
Dec 06, 2006 37.31 37.45 36.80 37.13 572,915 -0.44(-1.17%)
Dec 05, 2006 37.97 37.98 36.96 37.57 564,031 -0.18(-0.48%)
Dec 04, 2006 37.01 37.76 36.95 37.75 1,013,370 +0.60(+1.62%)
Dec 01, 2006 37.76 38.09 36.36 37.15 827,207 -0.21(-0.56%)
Nov 30, 2006 37.23 37.76 36.80 37.36 477,500 -0.04(-0.11%)
Nov 29, 2006 36.48 37.60 36.48 37.40 846,043 +1.06(+2.92%)
Nov 28, 2006 36.37 36.45 35.00 36.34 1,894,743 -0.66(-1.78%)
Nov 27, 2006 38.93 38.93 36.64 37.00 1,388,113 -1.66(-4.29%)
Nov 24, 2006 38.76 39.17 38.51 38.66 88,213 -0.30(-0.77%)
Nov 22, 2006 38.12 39.30 37.93 38.96 791,539 +1.02(+2.69%)
Nov 21, 2006 39.30 39.30 37.79 37.94 927,277 -1.01(-2.59%)
Nov 20, 2006 39.65 39.80 38.70 38.95 1,227,114 -0.67(-1.69%)
Nov 17, 2006 40.78 40.79 39.60 39.62 810,654 -0.75(-1.86%)
Nov 16, 2006 40.16 40.77 40.01 40.37 988,253 +0.32(+0.80%)
Nov 15, 2006 40.35 40.92 39.50 40.05 608,846 -0.12(-0.30%)
Nov 14, 2006 39.32 40.30 38.75 40.17 666,586 +0.89(+2.27%)
Nov 13, 2006 38.66 39.61 38.32 39.28 390,588 +0.50(+1.29%)
Nov 10, 2006 38.15 38.85 37.75 38.78 414,986 +0.70(+1.84%)
Nov 09, 2006 40.26 40.55 37.90 38.08 971,380 -1.58(-3.98%)
Nov 08, 2006 39.05 40.30 38.81 39.66 561,991 +0.34(+0.86%)
Nov 07, 2006 38.75 39.65 38.46 39.32 808,788 +0.74(+1.92%)
Nov 06, 2006 37.00 38.69 36.57 38.58 619,183 +1.55(+4.19%)
Nov 03, 2006 37.36 37.55 36.42 37.03 641,264 +0.17(+0.46%)
Nov 02, 2006 37.05 38.02 36.80 36.86 828,688 -0.38(-1.02%)
Nov 01, 2006 38.20 38.24 37.08 37.24 721,813 -0.94(-2.46%)
Oct 31, 2006 37.93 38.66 37.53 38.18 619,665 +0.09(+0.24%)
Oct 30, 2006 37.27 38.24 36.14 38.09 805,939 +0.56(+1.49%)
Oct 27, 2006 38.80 39.10 37.19 37.53 1,087,743 -1.42(-3.65%)
Oct 26, 2006 39.05 40.99 38.08 38.95 4,771,862 -3.96(-9.23%)
Oct 25, 2006 41.02 43.50 41.00 42.91 3,211,235 +2.27(+5.59%)
Oct 24, 2006 42.25 42.40 40.53 40.64 695,041 -1.91(-4.49%)
Oct 23, 2006 42.60 43.42 41.93 42.55 829,893 -0.23(-0.54%)
Oct 20, 2006 43.40 43.40 42.18 42.78 573,602 -0.32(-0.74%)
Oct 19, 2006 42.18 43.60 41.50 43.10 489,264 +0.69(+1.63%)
Oct 18, 2006 44.04 44.05 41.79 42.41 798,557 -1.25(-2.86%)
Oct 17, 2006 44.51 44.55 42.87 43.66 607,839 -1.28(-2.85%)
Oct 16, 2006 43.55 45.37 43.55 44.94 1,015,909 +1.46(+3.36%)
Oct 13, 2006 43.12 43.86 42.92 43.48 985,584 +0.47(+1.09%)
Oct 12, 2006 44.60 44.67 42.40 43.01 963,238 -1.32(-2.98%)
Oct 11, 2006 44.54 45.15 43.51 44.33 507,598 -0.54(-1.20%)
Oct 10, 2006 44.83 45.00 44.04 44.87 558,040 +0.28(+0.63%)
Oct 09, 2006 43.96 45.11 43.27 44.59 766,566 +0.72(+1.64%)
Oct 06, 2006 42.30 44.55 41.93 43.87 679,610 +0.71(+1.65%)
Oct 05, 2006 43.10 43.41 42.27 43.16 506,333 -0.09(-0.21%)
Oct 04, 2006 41.13 43.33 41.12 43.25 977,344 +2.16(+5.26%)
Oct 03, 2006 40.46 41.23 39.76 41.09 1,099,108 +0.32(+0.78%)
Oct 02, 2006 41.80 42.14 40.70 40.77 580,785 -1.36(-3.23%)
Sep 29, 2006 43.44 43.54 41.69 42.13 631,766 -1.11(-2.57%)
Sep 28, 2006 42.50 43.51 42.09 43.24 928,179 +1.03(+2.44%)
Sep 27, 2006 42.91 43.33 42.03 42.21 938,357 -0.71(-1.65%)
Sep 26, 2006 43.87 44.25 42.02 42.92 1,140,371 +0.42(+0.99%)
Sep 25, 2006 41.33 42.55 40.12 42.50 1,131,447 +1.21(+2.93%)
Sep 22, 2006 41.35 42.50 41.00 41.29 1,570,577 +0.20(+0.49%)
Sep 21, 2006 46.22 46.51 40.90 41.09 3,024,564 -5.18(-11.20%)
Sep 20, 2006 46.53 47.05 45.65 46.27 716,428 -0.11(-0.24%)
Sep 19, 2006 47.00 47.20 45.59 46.38 911,025 -0.73(-1.55%)
Sep 18, 2006 45.02 47.25 44.78 47.11 1,401,645 +2.03(+4.50%)
Sep 15, 2006 45.69 45.72 44.59 45.08 1,098,097 +0.02(+0.04%)
Sep 14, 2006 46.25 46.56 44.92 45.06 812,012 -1.49(-3.20%)
Sep 13, 2006 45.30 46.91 45.30 46.55 1,302,039 +1.19(+2.62%)
Sep 12, 2006 42.39 45.59 42.31 45.36 1,305,803 +2.74(+6.43%)
Sep 11, 2006 41.80 43.52 41.77 42.62 1,208,608 +0.49(+1.16%)
Sep 08, 2006 43.46 44.15 41.80 42.13 4,883,528 -3.12(-6.90%)
Sep 07, 2006 46.28 46.50 44.44 45.25 1,910,100 -1.43(-3.06%)
Sep 06, 2006 48.70 48.80 46.61 46.68 1,512,407 -2.52(-5.12%)
Sep 05, 2006 48.75 49.27 47.75 49.20 1,887,959 +1.57(+3.30%)
Sep 01, 2006 48.12 48.98 47.10 47.63 970,961 -0.67(-1.39%)
Aug 31, 2006 49.16 49.71 47.85 48.30 1,157,794 -1.15(-2.33%)
Aug 30, 2006 46.50 49.69 46.04 49.45 1,849,958 +3.12(+6.73%)
Aug 29, 2006 46.34 46.41 45.01 46.33 587,936 +0.43(+0.94%)
Aug 28, 2006 45.04 46.46 44.69 45.90 611,294 +0.63(+1.39%)
Aug 25, 2006 44.98 46.11 44.51 45.27 660,330 +0.35(+0.78%)
Aug 24, 2006 46.18 46.22 44.52 44.92 647,866 -0.26(-0.58%)
Aug 23, 2006 45.90 48.45 43.70 45.18 1,474,167 -0.70(-1.53%)
Aug 22, 2006 45.00 46.69 44.90 45.88 810,738 +0.63(+1.39%)
Aug 21, 2006 44.86 45.50 44.49 45.25 559,094 +0.16(+0.35%)
Aug 18, 2006 45.65 45.74 44.25 45.09 469,261 -0.37(-0.81%)
Aug 17, 2006 46.00 46.95 45.15 45.46 468,906 -0.44(-0.96%)
Aug 16, 2006 45.00 46.16 45.00 45.90 679,644 +1.14(+2.55%)
Aug 15, 2006 42.86 45.05 42.54 44.76 643,342 +2.54(+6.02%)
Aug 14, 2006 42.63 43.00 41.79 42.22 559,500 -0.05(-0.12%)
Aug 11, 2006 43.43 43.43 41.61 42.27 603,408 -0.94(-2.18%)
Aug 10, 2006 42.24 43.38 42.00 43.21 462,495 +0.57(+1.34%)
Aug 09, 2006 42.33 43.44 42.11 42.64 972,427 +0.89(+2.13%)
Aug 08, 2006 42.64 42.96 41.25 41.75 707,347 -0.89(-2.09%)
Aug 07, 2006 42.45 43.40 42.11 42.64 427,266 -0.49(-1.14%)
Aug 04, 2006 43.80 45.73 42.26 43.13 1,128,466 -0.35(-0.80%)
Aug 03, 2006 41.60 44.10 41.20 43.48 860,110 +1.37(+3.25%)
Aug 02, 2006 42.46 42.90 41.80 42.11 526,582 -0.42(-0.99%)
Aug 01, 2006 41.99 42.54 40.99 42.53 900,922 -0.34(-0.79%)
Jul 31, 2006 41.89 43.34 41.36 42.87 1,182,857 +0.62(+1.47%)
Jul 28, 2006 38.03 42.95 37.67 42.25 3,877,813 +6.85(+19.35%)
Jul 27, 2006 37.85 38.00 34.31 35.40 2,848,295 -2.08(-5.55%)
Jul 26, 2006 39.08 39.22 37.00 37.48 1,293,625 -2.21(-5.57%)
Jul 25, 2006 38.73 40.28 38.42 39.69 549,064 +0.84(+2.16%)
Jul 24, 2006 37.14 38.96 37.40 38.85 833,563 +1.71(+4.60%)
Jul 21, 2006 41.46 41.73 36.80 37.14 2,377,494 -4.70(-11.23%)
Jul 20, 2006 44.83 45.23 41.84 41.84 1,246,828 -2.28(-5.17%)
Jul 19, 2006 42.41 44.57 42.27 44.12 1,077,995 +2.04(+4.85%)
Jul 18, 2006 42.01 42.89 40.35 42.08 683,739 +0.20(+0.48%)
Jul 17, 2006 42.01 43.49 41.80 41.88 488,760 -0.44(-1.04%)
Jul 14, 2006 41.47 42.79 40.38 42.32 786,447 +0.67(+1.61%)
Jul 13, 2006 41.68 43.98 41.06 41.65 807,592 -0.58(-1.37%)
Jul 12, 2006 43.88 43.94 41.88 42.23 972,200 -1.64(-3.74%)
Jul 11, 2006 40.64 43.87 40.00 43.87 1,369,731 +2.80(+6.82%)
Jul 10, 2006 43.80 44.30 40.55 41.07 1,125,477 -1.91(-4.44%)
Jul 07, 2006 43.95 44.39 42.52 42.98 935,350 -1.00(-2.27%)
Jul 06, 2006 44.40 44.97 43.54 43.98 582,149 +0.00(+0.00%)
Jul 05, 2006 46.73 46.76 43.65 43.98 1,598,256 -3.06(-6.51%)
Jul 03, 2006 45.19 47.30 44.63 47.04 931,818 +2.41(+5.40%)
Jun 30, 2006 43.25 44.82 43.15 44.63 2,082,234 +2.73(+6.52%)
Jun 29, 2006 39.53 43.21 39.36 41.90 1,320,800 +2.73(+6.97%)
Jun 28, 2006 40.00 40.00 38.56 39.17 540,569 -0.68(-1.71%)
Jun 27, 2006 39.79 40.51 39.31 39.85 817,947 +0.28(+0.71%)
Jun 26, 2006 38.90 39.79 38.64 39.57 268,800 +0.90(+2.33%)
Jun 23, 2006 39.42 39.51 37.94 38.67 454,252 -0.69(-1.75%)
Jun 22, 2006 39.42 39.80 38.58 39.36 558,373 -0.06(-0.15%)
Jun 21, 2006 37.50 39.56 37.45 39.42 663,108 +1.87(+4.98%)
Jun 20, 2006 37.09 37.99 36.06 37.55 422,800 +0.40(+1.08%)
Jun 19, 2006 38.50 38.50 36.97 37.15 399,029 -1.10(-2.88%)
Jun 16, 2006 38.74 39.32 37.90 38.25 1,119,635 -0.62(-1.60%)
Jun 15, 2006 37.12 39.39 37.11 38.87 820,599 +2.11(+5.74%)
Jun 14, 2006 36.50 37.50 35.99 36.76 551,342 +0.76(+2.11%)
Jun 13, 2006 36.50 37.92 35.35 36.00 763,183 -0.16(-0.44%)
Jun 12, 2006 37.60 37.60 36.00 36.16 549,979 -1.39(-3.70%)
Jun 09, 2006 38.60 39.80 37.36 37.55 925,787 -0.76(-1.98%)
Jun 08, 2006 39.30 39.80 36.93 38.31 1,639,034 -1.02(-2.59%)
Jun 07, 2006 39.49 40.41 39.01 39.33 674,279 -0.33(-0.83%)
Jun 06, 2006 39.14 39.96 37.88 39.66 535,195 +0.56(+1.43%)
Jun 05, 2006 40.69 41.12 38.99 39.10 427,885 -1.75(-4.28%)
Jun 02, 2006 41.37 41.90 40.30 40.85 510,875 -0.33(-0.80%)
Jun 01, 2006 39.04 41.31 38.88 41.18 597,996 +2.44(+6.30%)
May 31, 2006 38.18 38.90 37.39 38.74 623,864 +0.82(+2.16%)
May 30, 2006 39.50 39.80 37.91 37.92 396,071 -1.48(-3.76%)
May 26, 2006 37.90 40.38 37.34 39.40 557,620 +1.72(+4.56%)
May 25, 2006 37.75 38.62 37.17 37.68 503,936 +0.51(+1.37%)
May 24, 2006 37.44 38.55 36.25 37.17 595,544 -0.27(-0.72%)
May 23, 2006 38.50 39.30 37.33 37.44 613,005 -0.56(-1.47%)
May 22, 2006 38.03 38.70 36.64 38.00 617,759 -0.38(-0.99%)
May 19, 2006 36.61 40.26 36.55 38.38 1,479,611 +2.07(+5.70%)
May 18, 2006 37.20 38.08 36.25 36.31 512,852 -0.88(-2.37%)
May 17, 2006 37.70 38.18 36.50 37.19 442,868 -0.69(-1.82%)
May 16, 2006 38.62 39.26 37.75 37.88 472,875 -0.60(-1.56%)
May 15, 2006 39.19 39.98 37.00 38.48 866,735 -0.85(-2.16%)
May 12, 2006 39.80 40.70 39.27 39.33 691,275 -0.51(-1.28%)
May 11, 2006 41.55 41.58 39.02 39.84 1,229,600 -1.76(-4.23%)
May 10, 2006 42.90 43.19 41.36 41.60 488,307 -1.32(-3.08%)
May 09, 2006 42.74 43.00 41.73 42.92 565,331 -0.03(-0.07%)
May 08, 2006 42.70 43.69 42.59 42.95 349,051 +0.07(+0.16%)
May 05, 2006 43.25 43.56 42.27 42.88 354,118 -0.33(-0.76%)
May 04, 2006 41.63 43.50 41.63 43.21 504,410 +1.45(+3.47%)
May 03, 2006 42.65 42.87 41.33 41.76 514,582 -0.98(-2.29%)
May 02, 2006 41.52 42.75 41.12 42.74 599,329 +1.42(+3.44%)
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.