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, 2010 15.76 15.85 14.75 15.00 1,184,987 -0.71(-4.52%)
Apr 29, 2010 15.81 16.14 15.59 15.71 967,744 +0.02(+0.13%)
Apr 28, 2010 15.87 16.25 15.41 15.69 1,682,131 -0.31(-1.94%)
Apr 27, 2010 18.97 19.06 15.60 16.00 4,088,901 -3.36(-17.36%)
Apr 26, 2010 19.77 20.02 19.19 19.36 768,679 -0.47(-2.37%)
Apr 23, 2010 20.16 20.25 19.57 19.83 371,320 -0.30(-1.49%)
Apr 22, 2010 19.50 20.25 19.17 20.13 389,473 +0.41(+2.08%)
Apr 21, 2010 19.85 20.00 19.35 19.72 276,619 -0.09(-0.45%)
Apr 20, 2010 19.73 19.98 19.41 19.81 333,307 +0.21(+1.07%)
Apr 19, 2010 20.10 20.10 19.38 19.60 410,347 -0.63(-3.11%)
Apr 16, 2010 20.43 20.47 19.87 20.23 509,357 -0.24(-1.17%)
Apr 15, 2010 20.29 20.99 19.97 20.47 766,201 +0.20(+0.99%)
Apr 14, 2010 19.01 20.28 19.01 20.27 1,018,535 +1.48(+7.88%)
Apr 13, 2010 18.55 18.86 18.48 18.79 297,302 +0.02(+0.11%)
Apr 12, 2010 18.43 18.97 18.38 18.77 615,190 +0.40(+2.18%)
Apr 09, 2010 18.19 18.38 17.88 18.37 253,960 +0.18(+0.99%)
Apr 08, 2010 18.90 18.90 18.18 18.19 344,489 -0.83(-4.36%)
Apr 07, 2010 18.41 19.25 18.14 19.02 581,627 +0.54(+2.92%)
Apr 06, 2010 18.30 18.50 18.11 18.48 213,231 +0.13(+0.71%)
Apr 05, 2010 17.93 18.37 17.76 18.35 248,520 +0.46(+2.57%)
Apr 01, 2010 17.83 17.89 17.89 17.89 263,500 +0.13(+0.73%)
Mar 31, 2010 17.86 18.10 17.76 17.76 400,145 -0.24(-1.33%)
Mar 30, 2010 17.76 18.05 17.60 18.00 266,622 +0.22(+1.24%)
Mar 29, 2010 17.64 18.03 17.61 17.78 223,250 +0.18(+1.02%)
Mar 26, 2010 18.05 18.38 17.59 17.60 338,834 -0.40(-2.22%)
Mar 25, 2010 18.33 18.64 18.00 18.00 267,051 -0.15(-0.83%)
Mar 24, 2010 18.46 18.63 18.10 18.15 217,967 -0.39(-2.10%)
Mar 23, 2010 18.25 18.57 18.06 18.54 308,467 +0.28(+1.53%)
Mar 22, 2010 17.80 18.29 17.59 18.26 334,046 +0.40(+2.24%)
Mar 19, 2010 18.27 18.30 17.65 17.86 408,028 -0.31(-1.71%)
Mar 18, 2010 18.87 18.87 18.16 18.17 351,443 -0.66(-3.51%)
Mar 17, 2010 17.85 18.89 17.85 18.83 665,681 +0.95(+5.31%)
Mar 16, 2010 17.65 17.88 17.45 17.88 302,191 +0.33(+1.88%)
Mar 15, 2010 17.44 18.18 17.43 17.55 356,004 -0.38(-2.12%)
Mar 12, 2010 18.18 18.45 17.88 17.93 421,653 -0.27(-1.48%)
Mar 11, 2010 17.90 18.21 17.70 18.20 430,756 +0.24(+1.34%)
Mar 10, 2010 17.58 17.96 17.51 17.96 534,201 +0.47(+2.69%)
Mar 09, 2010 17.40 17.63 17.32 17.49 380,259 +0.11(+0.63%)
Mar 08, 2010 17.35 17.50 17.26 17.38 363,946 +0.10(+0.58%)
Mar 05, 2010 16.86 17.38 16.81 17.28 675,566 +0.52(+3.10%)
Mar 04, 2010 17.01 17.01 16.58 16.76 297,941 -0.17(-1.00%)
Mar 03, 2010 17.19 17.24 16.90 16.93 597,340 -0.18(-1.05%)
Mar 02, 2010 16.89 17.29 16.77 17.11 771,502 +0.31(+1.85%)
Mar 01, 2010 16.52 16.81 16.52 16.80 345,258 +0.35(+2.13%)
Feb 26, 2010 16.75 16.75 16.33 16.45 529,823 -0.30(-1.79%)
Feb 25, 2010 16.08 16.75 15.87 16.75 583,859 +0.44(+2.70%)
Feb 24, 2010 16.11 16.58 16.07 16.31 396,299 +0.29(+1.81%)
Feb 23, 2010 16.75 16.79 16.00 16.02 606,648 -0.80(-4.76%)
Feb 22, 2010 16.93 17.24 16.77 16.82 507,992 +0.00(+0.00%)
Feb 19, 2010 16.99 16.99 16.53 16.82 345,954 -0.23(-1.35%)
Feb 18, 2010 16.58 17.05 16.35 17.05 860,357 +0.51(+3.08%)
Feb 17, 2010 16.60 16.65 16.26 16.54 369,310 -0.02(-0.12%)
Feb 16, 2010 16.33 16.57 16.22 16.56 383,576 +0.39(+2.41%)
Feb 12, 2010 16.08 16.17 16.17 16.17 402,900 -0.05(-0.31%)
Feb 11, 2010 15.91 16.24 15.63 16.22 401,706 +0.32(+2.01%)
Feb 10, 2010 15.51 15.91 15.48 15.90 664,260 +0.30(+1.92%)
Feb 09, 2010 15.39 15.62 15.12 15.60 537,235 +0.40(+2.63%)
Feb 08, 2010 15.42 15.58 15.11 15.20 529,628 -0.22(-1.43%)
Feb 05, 2010 15.29 15.45 14.82 15.42 890,937 +0.22(+1.45%)
Feb 04, 2010 15.76 15.81 15.18 15.20 615,350 -0.71(-4.46%)
Feb 03, 2010 15.72 15.97 15.63 15.91 469,621 +0.13(+0.82%)
Feb 02, 2010 15.96 16.06 15.54 15.78 672,905 -0.12(-0.75%)
Feb 01, 2010 15.57 15.96 15.45 15.90 852,390 +0.43(+2.78%)
Jan 29, 2010 16.63 17.02 15.44 15.47 1,054,578 -1.03(-6.24%)
Jan 28, 2010 17.03 17.26 16.42 16.50 829,103 -0.55(-3.23%)
Jan 27, 2010 16.28 17.12 16.22 17.05 971,555 +0.75(+4.60%)
Jan 26, 2010 16.37 16.60 16.10 16.30 749,367 -0.16(-0.97%)
Jan 25, 2010 16.63 17.06 16.27 16.46 549,863 +0.00(+0.00%)
Jan 22, 2010 16.76 17.01 16.35 16.46 830,147 -0.29(-1.73%)
Jan 21, 2010 17.22 17.49 16.51 16.75 1,392,668 -0.38(-2.22%)
Jan 20, 2010 17.61 17.67 16.93 17.13 1,104,750 -0.63(-3.55%)
Jan 19, 2010 18.00 18.00 17.37 17.76 1,205,629 +0.21(+1.20%)
Jan 15, 2010 18.50 17.55 17.55 17.55 1,579,200 -1.20(-6.40%)
Jan 14, 2010 19.23 19.23 18.27 18.75 1,331,968 -0.63(-3.25%)
Jan 13, 2010 19.05 19.65 18.98 19.38 1,388,504 +0.33(+1.73%)
Jan 12, 2010 18.45 19.42 18.02 19.05 2,571,704 -1.53(-7.43%)
Jan 11, 2010 21.12 21.25 20.43 20.58 715,985 -0.37(-1.77%)
Jan 08, 2010 20.75 21.03 20.60 20.95 419,349 +0.09(+0.43%)
Jan 07, 2010 21.08 21.15 20.60 20.86 760,726 -0.25(-1.18%)
Jan 06, 2010 21.54 21.75 21.02 21.11 700,142 -0.51(-2.36%)
Jan 05, 2010 21.81 21.84 21.30 21.62 1,010,500 -0.30(-1.37%)
Jan 04, 2010 21.84 22.10 21.79 21.92 541,332 +0.15(+0.69%)
Dec 31, 2009 22.06 21.77 21.77 21.77 934,700 -0.26(-1.18%)
Dec 30, 2009 22.04 22.43 21.75 22.03 615,053 -0.15(-0.68%)
Dec 29, 2009 22.39 22.39 21.94 22.18 233,806 -0.13(-0.58%)
Dec 28, 2009 22.57 22.60 22.12 22.31 250,573 -0.26(-1.15%)
Dec 24, 2009 22.50 22.65 22.36 22.57 115,347 +0.14(+0.62%)
Dec 23, 2009 21.95 22.54 21.95 22.43 438,680 +0.54(+2.47%)
Dec 22, 2009 21.66 21.96 21.60 21.89 452,058 +0.21(+0.97%)
Dec 21, 2009 21.10 21.71 21.00 21.68 515,505 +0.70(+3.34%)
Dec 18, 2009 20.75 21.11 20.52 20.98 644,862 +0.41(+1.99%)
Dec 17, 2009 20.78 20.96 20.35 20.57 533,112 -0.39(-1.86%)
Dec 16, 2009 20.84 21.00 20.59 20.96 748,673 +0.19(+0.91%)
Dec 15, 2009 20.90 21.05 20.66 20.77 458,151 -0.15(-0.72%)
Dec 14, 2009 20.50 20.93 20.28 20.92 655,921 +0.57(+2.80%)
Dec 11, 2009 20.60 20.77 20.29 20.35 743,619 -0.18(-0.88%)
Dec 10, 2009 20.11 20.87 20.08 20.53 1,319,429 +1.13(+5.82%)
Dec 09, 2009 19.00 19.42 18.84 19.40 524,570 +0.38(+2.00%)
Dec 08, 2009 19.00 19.40 18.78 19.02 973,837 -0.03(-0.16%)
Dec 07, 2009 18.76 19.32 18.60 19.05 801,799 +0.38(+2.04%)
Dec 04, 2009 18.54 18.74 18.30 18.67 619,623 +0.47(+2.58%)
Dec 03, 2009 17.71 18.45 17.65 18.20 1,311,407 +0.60(+3.41%)
Dec 02, 2009 17.27 17.69 17.16 17.60 842,423 +0.31(+1.79%)
Dec 01, 2009 17.16 17.36 17.05 17.29 298,275 +0.34(+2.01%)
Nov 30, 2009 16.90 17.00 16.71 16.95 494,087 +0.11(+0.65%)
Nov 27, 2009 17.06 17.22 16.84 16.84 228,965 -0.60(-3.44%)
Nov 25, 2009 17.65 17.65 17.40 17.44 376,389 -0.11(-0.63%)
Nov 24, 2009 17.63 17.75 17.30 17.55 374,360 -0.11(-0.62%)
Nov 23, 2009 17.76 18.14 17.60 17.66 390,374 +0.16(+0.91%)
Nov 20, 2009 17.52 17.97 17.33 17.50 812,572 -0.15(-0.85%)
Nov 19, 2009 17.67 17.72 16.74 17.65 827,122 -0.20(-1.12%)
Nov 18, 2009 18.24 18.31 17.70 17.85 376,261 -0.44(-2.41%)
Nov 17, 2009 18.28 18.32 18.00 18.29 499,971 -0.08(-0.44%)
Nov 16, 2009 17.75 18.38 17.65 18.37 774,355 +0.80(+4.55%)
Nov 13, 2009 17.35 17.70 17.17 17.57 338,653 +0.24(+1.38%)
Nov 12, 2009 17.58 17.76 17.27 17.33 1,129,486 -0.32(-1.81%)
Nov 11, 2009 17.18 17.80 17.10 17.65 736,614 +0.65(+3.82%)
Nov 10, 2009 17.23 17.34 16.90 17.00 745,910 -0.25(-1.45%)
Nov 09, 2009 17.32 17.70 17.14 17.25 564,596 +0.14(+0.82%)
Nov 06, 2009 16.59 17.44 16.55 17.11 813,611 +0.38(+2.27%)
Nov 05, 2009 16.49 16.88 16.43 16.73 615,730 +0.39(+2.39%)
Nov 04, 2009 16.52 16.79 16.28 16.34 703,011 -0.19(-1.15%)
Nov 03, 2009 16.60 16.69 16.05 16.53 918,551 -0.23(-1.37%)
Nov 02, 2009 17.09 17.29 16.47 16.76 579,254 -0.23(-1.35%)
Oct 30, 2009 17.54 17.66 16.99 16.99 1,186,355 -0.75(-4.23%)
Oct 29, 2009 17.34 18.11 15.20 17.74 1,460,960 -0.13(-0.73%)
Oct 28, 2009 18.31 18.86 17.87 17.87 1,144,936 -0.20(-1.11%)
Oct 27, 2009 18.25 18.47 17.90 18.07 511,667 -0.18(-0.99%)
Oct 26, 2009 18.62 19.12 18.16 18.25 521,953 -0.37(-1.99%)
Oct 23, 2009 18.98 19.40 18.53 18.62 808,019 -0.54(-2.82%)
Oct 22, 2009 19.36 19.50 19.00 19.16 744,482 -0.24(-1.24%)
Oct 21, 2009 19.30 19.63 19.21 19.40 940,129 +0.14(+0.73%)
Oct 20, 2009 19.08 19.39 19.00 19.26 944,427 -0.04(-0.21%)
Oct 19, 2009 19.52 19.71 19.14 19.30 706,197 -0.10(-0.52%)
Oct 16, 2009 20.42 20.49 19.33 19.40 1,127,186 -1.22(-5.92%)
Oct 15, 2009 20.75 20.84 20.33 20.62 462,448 -0.28(-1.34%)
Oct 14, 2009 20.67 20.97 20.51 20.90 1,013,676 +0.53(+2.60%)
Oct 13, 2009 20.67 20.93 20.33 20.37 868,039 -0.26(-1.26%)
Oct 12, 2009 20.82 21.22 20.61 20.63 724,196 -0.36(-1.72%)
Oct 09, 2009 21.20 21.60 20.70 20.99 950,035 -0.17(-0.80%)
Oct 08, 2009 21.35 21.45 20.10 21.16 1,558,814 -0.32(-1.49%)
Oct 07, 2009 21.65 21.79 21.15 21.48 411,940 -0.30(-1.38%)
Oct 06, 2009 21.61 22.03 21.46 21.78 464,465 +0.06(+0.28%)
Oct 05, 2009 22.20 22.35 21.42 21.72 545,583 -0.29(-1.32%)
Oct 02, 2009 22.54 22.70 21.97 22.01 435,577 -0.53(-2.35%)
Oct 01, 2009 23.77 23.94 22.53 22.54 356,848 -1.38(-5.77%)
Sep 30, 2009 23.75 24.19 23.23 23.92 221,930 +0.25(+1.06%)
Sep 29, 2009 24.20 24.29 23.60 23.67 455,013 -0.53(-2.19%)
Sep 28, 2009 24.47 24.63 24.02 24.20 514,659 -0.15(-0.62%)
Sep 25, 2009 24.51 24.51 24.09 24.35 463,846 -0.15(-0.61%)
Sep 24, 2009 25.12 25.32 24.41 24.50 411,418 -0.41(-1.65%)
Sep 23, 2009 24.90 25.40 24.80 24.91 423,003 +0.15(+0.61%)
Sep 22, 2009 24.71 25.00 23.74 24.76 739,574 +0.42(+1.73%)
Sep 21, 2009 24.27 24.78 24.10 24.34 689,613 +0.00(+0.00%)
Sep 18, 2009 24.50 24.55 24.08 24.34 684,832 -0.11(-0.45%)
Sep 17, 2009 24.79 24.99 24.39 24.45 267,148 -0.45(-1.81%)
Sep 16, 2009 25.40 25.42 24.50 24.90 641,026 -0.51(-2.01%)
Sep 15, 2009 25.41 25.85 25.30 25.41 287,255 -0.17(-0.66%)
Sep 14, 2009 25.44 25.90 25.17 25.58 377,716 -0.09(-0.35%)
Sep 11, 2009 25.93 25.94 25.46 25.67 297,495 -0.15(-0.58%)
Sep 10, 2009 25.76 25.89 25.43 25.82 477,096 -0.06(-0.23%)
Sep 09, 2009 24.18 26.08 24.08 25.88 1,015,186 +1.68(+6.94%)
Sep 08, 2009 23.96 24.21 23.78 24.20 270,680 +0.48(+2.02%)
Sep 04, 2009 22.97 23.83 22.93 23.72 356,519 +0.76(+3.31%)
Sep 03, 2009 22.38 22.98 22.14 22.96 249,727 +0.60(+2.68%)
Sep 02, 2009 22.11 22.53 21.99 22.36 369,158 +0.36(+1.64%)
Sep 01, 2009 21.86 22.50 21.73 22.00 487,499 +0.06(+0.27%)
Aug 31, 2009 22.08 22.08 21.75 21.94 314,798 -0.21(-0.95%)
Aug 28, 2009 22.20 22.60 21.66 22.15 324,758 +0.15(+0.68%)
Aug 27, 2009 21.95 22.09 21.52 22.00 214,698 -0.04(-0.18%)
Aug 26, 2009 21.90 22.31 21.83 22.04 232,331 +0.11(+0.50%)
Aug 25, 2009 21.91 22.13 21.74 21.93 190,051 +0.00(+0.00%)
Aug 24, 2009 21.90 22.36 21.78 21.93 307,562 +0.02(+0.09%)
Aug 21, 2009 21.54 22.17 21.37 21.91 502,961 +0.65(+3.06%)
Aug 20, 2009 20.58 21.27 20.58 21.26 364,104 +0.58(+2.80%)
Aug 19, 2009 20.12 20.70 19.98 20.68 253,991 +0.28(+1.37%)
Aug 18, 2009 20.27 20.56 20.26 20.40 194,903 +0.29(+1.44%)
Aug 17, 2009 20.50 20.72 20.05 20.11 246,302 -0.80(-3.83%)
Aug 14, 2009 21.81 21.81 20.69 20.91 353,339 -0.90(-4.13%)
Aug 13, 2009 21.70 22.10 21.34 21.81 480,680 +0.25(+1.16%)
Aug 12, 2009 20.56 21.84 20.50 21.56 692,441 +0.96(+4.66%)
Aug 11, 2009 20.96 21.19 20.57 20.60 433,140 -0.52(-2.46%)
Aug 10, 2009 21.39 21.74 21.08 21.12 369,452 -0.49(-2.27%)
Aug 07, 2009 21.55 22.18 21.28 21.61 358,295 +0.14(+0.65%)
Aug 06, 2009 22.15 22.64 21.45 21.47 506,435 -0.55(-2.50%)
Aug 05, 2009 22.49 22.57 21.94 22.02 479,852 -0.58(-2.57%)
Aug 04, 2009 22.43 22.75 22.38 22.60 330,922 -0.09(-0.40%)
Aug 03, 2009 23.09 23.15 22.42 22.69 545,698 -0.36(-1.56%)
Jul 31, 2009 22.30 23.15 22.25 23.05 1,556,977 +0.72(+3.22%)
Jul 30, 2009 23.47 23.85 22.17 22.33 1,160,105 -0.67(-2.91%)
Jul 29, 2009 22.77 23.07 22.63 23.00 521,402 +0.00(+0.00%)
Jul 28, 2009 23.06 23.63 22.60 23.00 630,563 -0.27(-1.16%)
Jul 27, 2009 23.55 23.58 22.91 23.27 286,868 -0.08(-0.34%)
Jul 24, 2009 22.89 23.35 22.45 23.35 318,995 +0.29(+1.26%)
Jul 23, 2009 22.69 23.38 22.41 23.06 542,049 +0.24(+1.05%)
Jul 22, 2009 21.97 23.34 21.72 22.82 728,461 +0.81(+3.68%)
Jul 21, 2009 21.82 22.06 21.14 22.01 567,308 +0.22(+1.01%)
Jul 20, 2009 21.83 21.95 21.36 21.79 528,383 -0.01(-0.05%)
Jul 17, 2009 21.61 21.82 21.05 21.80 276,145 +0.25(+1.16%)
Jul 16, 2009 21.23 21.59 21.02 21.55 437,080 +0.24(+1.13%)
Jul 15, 2009 21.00 21.70 20.87 21.31 529,215 +0.52(+2.50%)
Jul 14, 2009 20.58 20.91 20.50 20.79 344,985 +0.26(+1.27%)
Jul 13, 2009 20.76 21.03 19.95 20.53 851,859 +0.65(+3.27%)
Jul 10, 2009 19.40 19.96 19.37 19.88 597,952 +0.34(+1.74%)
Jul 09, 2009 19.25 19.79 19.25 19.54 682,105 +0.57(+3.00%)
Jul 08, 2009 19.25 19.40 18.85 18.97 567,813 -0.24(-1.25%)
Jul 07, 2009 19.85 20.20 19.20 19.21 407,975 -0.69(-3.47%)
Jul 06, 2009 19.60 20.09 19.15 19.90 1,842,325 +1.26(+6.76%)
Jul 02, 2009 17.73 18.80 17.57 18.64 863,159 +0.59(+3.27%)
Jul 01, 2009 17.40 18.08 17.30 18.05 1,674,989 +0.77(+4.46%)
Jun 30, 2009 17.35 17.50 17.05 17.28 813,090 -0.09(-0.52%)
Jun 29, 2009 17.84 17.95 17.26 17.37 601,566 -0.55(-3.07%)
Jun 26, 2009 18.00 18.24 17.81 17.92 1,051,864 -0.16(-0.88%)
Jun 25, 2009 17.88 18.25 17.60 18.08 443,139 +0.12(+0.67%)
Jun 24, 2009 17.80 18.30 17.67 17.96 445,585 +0.33(+1.87%)
Jun 23, 2009 18.07 18.10 17.50 17.63 564,531 -0.38(-2.11%)
Jun 22, 2009 19.11 19.16 18.01 18.01 681,636 -1.17(-6.10%)
Jun 19, 2009 20.19 20.38 19.04 19.18 929,583 -0.75(-3.76%)
Jun 18, 2009 20.64 20.70 19.72 19.93 731,570 -0.98(-4.69%)
Jun 17, 2009 20.17 21.20 20.01 20.91 287,571 +0.56(+2.75%)
Jun 16, 2009 21.10 21.13 20.17 20.35 279,453 -0.46(-2.21%)
Jun 15, 2009 20.91 20.98 20.26 20.81 315,206 -0.33(-1.56%)
Jun 12, 2009 21.29 21.40 20.71 21.14 438,619 -0.37(-1.72%)
Jun 11, 2009 21.35 21.76 21.26 21.51 519,503 +0.15(+0.70%)
Jun 10, 2009 20.68 21.58 20.49 21.36 1,155,372 +0.63(+3.04%)
Jun 09, 2009 19.79 21.00 19.75 20.73 593,371 +1.21(+6.20%)
Jun 08, 2009 19.55 19.86 19.26 19.52 338,274 -0.24(-1.21%)
Jun 05, 2009 19.93 19.96 19.56 19.76 380,302 -0.07(-0.35%)
Jun 04, 2009 19.11 19.89 18.98 19.83 454,131 +0.83(+4.37%)
Jun 03, 2009 19.04 19.04 18.64 19.00 297,101 -0.07(-0.37%)
Jun 02, 2009 18.98 19.59 18.71 19.07 505,481 +0.08(+0.42%)
Jun 01, 2009 18.17 19.27 18.17 18.99 441,139 +0.84(+4.63%)
May 29, 2009 17.54 18.15 17.33 18.15 573,476 +0.67(+3.83%)
May 28, 2009 17.55 17.80 17.01 17.48 277,924 +0.05(+0.29%)
May 27, 2009 17.46 17.96 17.25 17.43 469,439 -0.19(-1.08%)
May 26, 2009 16.55 17.62 16.55 17.62 620,424 +0.98(+5.89%)
May 22, 2009 16.37 16.89 16.30 16.64 499,099 +0.44(+2.72%)
May 21, 2009 16.97 17.13 15.97 16.20 544,462 -0.91(-5.32%)
May 20, 2009 17.50 17.97 17.03 17.11 437,342 -0.25(-1.44%)
May 19, 2009 17.29 17.67 17.14 17.36 498,966 +0.07(+0.40%)
May 18, 2009 16.79 17.49 16.64 17.29 461,782 +0.74(+4.47%)
May 15, 2009 16.23 16.78 16.20 16.55 832,379 +0.30(+1.85%)
May 14, 2009 15.65 16.45 15.62 16.25 593,326 +0.75(+4.84%)
May 13, 2009 16.00 16.11 15.47 15.50 608,122 -0.53(-3.31%)
May 12, 2009 16.31 16.48 15.47 16.03 602,159 -0.28(-1.72%)
May 11, 2009 16.48 16.64 16.06 16.31 326,960 -0.34(-2.04%)
May 08, 2009 16.95 17.47 16.07 16.65 503,747 -0.05(-0.30%)
May 07, 2009 18.15 18.15 16.39 16.70 553,661 -1.24(-6.91%)
May 06, 2009 17.99 18.35 17.46 17.94 709,699 +0.07(+0.39%)
May 05, 2009 18.18 18.18 17.63 17.87 503,453 -0.39(-2.14%)
May 04, 2009 18.28 18.41 17.74 18.26 446,857 +0.33(+1.84%)
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.