Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
NetApp
(NQ:
NTAP
)
121.60
-0.66 (-0.54%)
Streaming Delayed Price
Updated: 9:46 AM EDT, Jun 6, 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 (%)
Jan 30, 2009
12.24
12.40
11.27
11.31
12,332,987
-0.85(-6.96%)
Jan 29, 2009
12.20
12.42
12.08
12.16
8,252,785
-0.24(-1.97%)
Jan 28, 2009
11.87
12.45
11.85
12.40
11,041,741
+0.66(+5.58%)
Jan 27, 2009
11.39
11.85
11.33
11.75
10,027,262
+0.42(+3.70%)
Jan 26, 2009
11.67
12.14
11.21
11.33
14,001,356
-0.36(-3.07%)
Jan 23, 2009
10.74
11.97
10.56
11.69
19,347,174
+0.74(+6.76%)
Jan 22, 2009
10.43
11.14
10.37
10.95
9,381,869
+0.26(+2.43%)
Jan 21, 2009
10.54
10.75
10.30
10.69
8,874,970
+0.31(+3.01%)
Jan 20, 2009
11.09
11.27
10.36
10.37
9,935,804
-1.01(-8.85%)
Jan 16, 2009
10.98
11.43
10.85
11.38
13,396,272
+0.50(+4.63%)
Jan 15, 2009
10.77
11.02
10.34
10.88
17,063,140
+0.34(+3.26%)
Jan 14, 2009
10.51
10.77
10.35
10.53
8,730,455
-0.01(-0.07%)
Jan 13, 2009
10.79
10.93
10.34
10.54
10,618,320
-0.27(-2.54%)
Jan 12, 2009
10.93
11.03
10.59
10.82
10,999,531
-0.43(-3.86%)
Jan 09, 2009
11.40
11.52
10.95
11.25
8,202,982
-0.27(-2.38%)
Jan 08, 2009
10.81
11.56
10.66
11.53
14,114,962
+0.89(+8.39%)
Jan 07, 2009
10.93
11.05
10.51
10.63
12,433,407
-0.53(-4.78%)
Jan 06, 2009
10.83
11.26
10.63
11.17
14,253,583
+0.19(+1.74%)
Jan 05, 2009
10.98
11.30
10.88
10.98
11,540,964
-0.29(-2.57%)
Jan 02, 2009
10.69
11.31
10.56
11.27
7,500,258
+0.61(+5.73%)
Dec 31, 2008
10.34
10.85
10.27
10.66
8,498,466
+0.44(+4.33%)
Dec 30, 2008
9.824
10.24
9.710
10.21
7,058,710
+0.52(+5.35%)
Dec 29, 2008
9.595
9.878
9.458
9.695
5,487,303
+0.09(+0.95%)
Dec 26, 2008
9.756
9.878
9.534
9.603
3,510,920
-0.14(-1.41%)
Dec 24, 2008
9.962
10.23
9.740
9.740
2,373,927
-0.22(-2.22%)
Dec 23, 2008
9.847
10.20
9.847
9.962
5,520,792
+0.11(+1.16%)
Dec 22, 2008
10.37
10.44
9.702
9.847
9,774,592
-0.53(-5.07%)
Dec 19, 2008
10.55
10.69
10.30
10.37
10,479,054
-0.08(-0.80%)
Dec 18, 2008
10.69
10.72
10.33
10.46
13,581,268
-0.20(-1.86%)
Dec 17, 2008
10.78
10.88
10.34
10.66
15,720,617
-0.36(-3.25%)
Dec 16, 2008
10.49
11.14
10.43
11.01
17,636,394
+0.67(+6.49%)
Dec 15, 2008
10.33
10.51
9.984
10.34
9,224,227
+0.02(+0.15%)
Dec 12, 2008
10.29
10.38
10.000
10.33
11,891,333
+0.02(+0.22%)
Dec 11, 2008
10.56
10.86
10.13
10.30
8,266,012
-0.39(-3.64%)
Dec 10, 2008
10.64
10.76
10.45
10.69
9,278,093
+0.11(+1.08%)
Dec 09, 2008
10.45
10.94
10.28
10.58
13,337,399
+0.09(+0.87%)
Dec 08, 2008
9.908
10.61
9.809
10.49
14,204,161
+0.67(+6.84%)
Dec 05, 2008
9.168
9.862
8.894
9.817
9,539,755
+0.53(+5.67%)
Dec 04, 2008
9.847
9.916
9.100
9.290
8,446,947
-0.76(-7.59%)
Dec 03, 2008
9.626
10.07
9.389
10.05
9,252,013
+0.31(+3.13%)
Dec 02, 2008
9.451
9.855
9.328
9.748
10,569,539
+0.43(+4.67%)
Dec 01, 2008
10.02
10.08
9.308
9.313
8,968,585
-0.98(-9.56%)
Nov 28, 2008
10.05
10.34
9.984
10.30
2,501,995
+0.04(+0.37%)
Nov 26, 2008
9.809
10.26
9.786
10.26
8,997,037
+0.32(+3.22%)
Nov 25, 2008
10.07
10.10
9.641
9.939
9,588,494
-0.04(-0.38%)
Nov 24, 2008
9.634
10.11
9.344
9.977
17,947,074
+0.43(+4.56%)
Nov 21, 2008
9.222
9.557
8.833
9.542
18,176,552
+0.37(+3.99%)
Nov 20, 2008
8.810
9.939
8.596
9.176
25,004,784
+0.24(+2.65%)
Nov 19, 2008
9.717
9.878
8.924
8.939
13,183,341
-0.78(-8.01%)
Nov 18, 2008
9.336
9.908
9.336
9.717
14,950,260
+0.43(+4.68%)
Nov 17, 2008
9.237
9.504
9.031
9.283
12,529,597
-0.10(-1.06%)
Nov 14, 2008
9.008
9.748
8.756
9.382
19,313,758
+0.12(+1.32%)
Nov 13, 2008
8.695
9.260
8.192
9.260
22,720,784
+1.33(+16.84%)
Nov 12, 2008
8.779
8.863
7.925
7.925
17,916,388
-0.98(-11.04%)
Nov 11, 2008
9.344
9.359
8.821
8.909
10,769,539
-0.58(-6.11%)
Nov 10, 2008
10.01
10.01
9.328
9.489
8,143,649
-0.27(-2.81%)
Nov 07, 2008
9.573
9.832
9.344
9.763
9,469,096
+0.24(+2.56%)
Nov 06, 2008
9.962
10.30
9.428
9.519
13,472,023
-0.61(-6.02%)
Nov 05, 2008
10.50
10.72
10.09
10.13
10,513,143
-0.50(-4.67%)
Nov 04, 2008
10.82
10.88
10.37
10.63
11,186,801
-0.14(-1.35%)
Nov 03, 2008
10.63
10.98
10.22
10.77
13,158,307
+0.45(+4.36%)
Oct 31, 2008
10.48
10.55
10.17
10.32
11,426,337
-0.13(-1.24%)
Oct 30, 2008
10.71
10.81
10.16
10.45
13,834,457
+0.17(+1.63%)
Oct 29, 2008
9.901
10.82
9.649
10.28
16,573,273
+0.44(+4.50%)
Oct 28, 2008
9.245
9.893
8.962
9.840
19,151,920
+0.85(+9.41%)
Oct 27, 2008
9.214
9.588
8.787
8.993
11,128,866
-0.31(-3.36%)
Oct 24, 2008
8.779
9.565
8.779
9.306
9,286,264
-0.18(-1.85%)
Oct 23, 2008
9.855
9.992
8.886
9.481
16,375,748
-0.47(-4.68%)
Oct 22, 2008
9.916
10.21
9.618
9.946
10,143,636
+0.03(+0.31%)
Oct 21, 2008
10.53
10.60
9.916
9.916
8,475,916
-0.72(-6.81%)
Oct 20, 2008
10.28
10.67
9.901
10.64
10,759,393
+0.62(+6.16%)
Oct 17, 2008
10.08
10.72
9.771
10.02
14,527,303
-0.34(-3.24%)
Oct 16, 2008
9.420
10.48
9.191
10.36
18,296,140
+0.88(+9.25%)
Oct 15, 2008
10.46
10.46
9.481
9.481
16,192,012
-1.37(-12.63%)
Oct 14, 2008
11.69
12.24
10.84
10.85
17,036,222
-0.53(-4.64%)
Oct 13, 2008
10.68
11.40
10.56
11.38
11,849,185
+1.27(+12.60%)
Oct 10, 2008
9.870
10.82
9.626
10.11
20,585,592
-0.11(-1.12%)
Oct 09, 2008
10.23
10.75
10.11
10.22
18,588,872
+0.11(+1.13%)
Oct 08, 2008
9.634
10.39
9.443
10.11
26,819,170
+0.23(+2.32%)
Oct 07, 2008
11.39
11.45
9.756
9.878
27,541,392
-1.37(-12.20%)
Oct 06, 2008
11.97
12.04
10.16
11.25
23,577,970
-0.98(-8.04%)
Oct 03, 2008
13.13
13.20
12.16
12.23
11,746,342
-0.76(-5.81%)
Oct 02, 2008
13.37
13.45
12.95
12.99
7,452,714
-0.50(-3.73%)
Oct 01, 2008
13.73
13.84
13.31
13.49
7,348,497
-0.41(-2.96%)
Sep 30, 2008
13.21
13.93
12.97
13.90
12,389,351
+1.01(+7.87%)
Sep 29, 2008
14.18
14.36
12.87
12.89
17,337,508
-1.45(-10.11%)
Sep 26, 2008
13.94
14.38
13.84
14.34
8,324,118
-0.02(-0.11%)
Sep 25, 2008
14.51
14.81
14.10
14.36
10,022,088
+0.01(+0.05%)
Sep 24, 2008
13.89
14.61
13.88
14.35
11,520,789
+0.52(+3.75%)
Sep 23, 2008
14.23
14.74
13.68
13.83
16,826,112
-0.46(-3.20%)
Sep 22, 2008
15.64
15.73
14.15
14.29
18,965,630
-1.82(-11.32%)
Sep 19, 2008
16.45
16.48
14.98
16.11
27,425,574
+0.53(+3.38%)
Sep 18, 2008
16.77
16.78
14.95
15.58
26,623,606
-1.04(-6.28%)
Sep 17, 2008
17.07
17.35
16.59
16.63
10,244,146
-0.76(-4.34%)
Sep 16, 2008
18.17
18.26
16.99
17.38
12,344,616
-0.41(-2.31%)
Sep 15, 2008
18.12
18.59
17.73
17.80
8,409,176
-0.76(-4.07%)
Sep 12, 2008
18.20
18.67
17.94
18.55
8,357,292
+0.25(+1.38%)
Sep 11, 2008
18.15
18.33
17.83
18.30
8,316,883
+0.11(+0.63%)
Sep 10, 2008
18.13
18.34
17.76
18.18
6,492,841
+0.24(+1.32%)
Sep 09, 2008
18.74
18.77
17.86
17.95
11,510,322
-0.69(-3.68%)
Sep 08, 2008
18.64
18.92
18.17
18.63
10,347,905
+0.02(+0.12%)
Sep 05, 2008
18.69
18.79
18.34
18.61
9,333,721
-0.07(-0.37%)
Sep 04, 2008
19.06
19.14
18.60
18.68
9,752,497
-0.50(-2.59%)
Sep 03, 2008
19.15
19.24
18.62
19.18
11,358,556
+0.05(+0.24%)
Sep 02, 2008
19.76
19.78
18.99
19.13
6,915,116
-0.31(-1.57%)
Aug 29, 2008
19.30
19.49
19.07
19.43
8,242,205
-0.02(-0.12%)
Aug 28, 2008
19.60
19.85
19.37
19.46
8,919,443
-0.03(-0.16%)
Aug 27, 2008
18.32
19.56
18.32
19.49
16,039,761
+1.12(+6.10%)
Aug 26, 2008
18.29
18.51
18.21
18.37
6,204,827
+0.03(+0.17%)
Aug 25, 2008
18.25
18.76
18.11
18.34
7,967,829
-0.05(-0.25%)
Aug 22, 2008
18.38
18.49
18.18
18.38
17,248,670
+0.07(+0.38%)
Aug 21, 2008
18.18
18.42
18.07
18.31
10,483,999
+0.02(+0.13%)
Aug 20, 2008
18.51
18.68
18.21
18.29
13,529,067
-0.25(-1.36%)
Aug 19, 2008
18.80
18.81
18.43
18.54
13,387,951
-0.08(-0.45%)
Aug 18, 2008
18.92
19.02
18.60
18.63
14,260,525
-0.20(-1.05%)
Aug 15, 2008
18.95
19.00
18.55
18.82
14,351,432
+0.03(+0.16%)
Aug 14, 2008
18.55
19.24
18.55
18.79
23,244,546
-0.80(-4.09%)
Aug 13, 2008
19.85
19.95
19.37
19.60
13,875,270
-0.47(-2.36%)
Aug 12, 2008
20.21
20.34
19.96
20.07
7,293,561
-0.08(-0.42%)
Aug 11, 2008
19.99
20.43
19.76
20.15
9,461,073
+0.08(+0.42%)
Aug 08, 2008
19.82
20.21
19.79
20.07
7,152,124
+0.21(+1.04%)
Aug 07, 2008
19.64
20.14
19.40
19.86
8,733,534
+0.05(+0.23%)
Aug 06, 2008
19.74
19.95
19.31
19.82
8,300,855
+0.02(+0.08%)
Aug 05, 2008
19.77
19.86
19.48
19.80
9,046,755
+0.31(+1.56%)
Aug 04, 2008
19.77
19.83
19.38
19.50
10,341,779
+0.24(+1.23%)
Aug 01, 2008
19.42
19.49
18.80
19.26
6,047,228
-0.23(-1.17%)
Jul 31, 2008
19.27
19.77
19.07
19.49
9,248,848
+0.22(+1.15%)
Jul 30, 2008
19.43
19.82
19.16
19.27
10,120,208
-0.23(-1.17%)
Jul 29, 2008
19.50
19.63
18.75
19.50
12,679,289
+0.76(+4.03%)
Jul 28, 2008
19.11
19.26
18.69
18.74
7,809,955
-0.02(-0.12%)
Jul 25, 2008
18.25
18.86
18.02
18.76
7,582,566
+0.69(+3.84%)
Jul 24, 2008
18.45
18.57
18.07
18.07
7,121,867
-0.58(-3.11%)
Jul 23, 2008
17.99
18.82
17.92
18.65
9,935,149
+0.69(+3.82%)
Jul 22, 2008
17.67
17.97
17.30
17.96
6,155,764
+0.43(+2.44%)
Jul 21, 2008
17.73
17.99
17.44
17.54
6,436,148
-0.15(-0.86%)
Jul 18, 2008
17.57
18.09
17.46
17.69
10,132,480
-0.04(-0.21%)
Jul 17, 2008
17.29
17.93
17.20
17.73
12,146,584
+0.46(+2.65%)
Jul 16, 2008
16.99
17.32
16.64
17.27
8,340,887
+0.43(+2.58%)
Jul 15, 2008
16.58
17.18
16.43
16.83
12,014,760
+0.14(+0.87%)
Jul 14, 2008
17.16
17.16
16.51
16.69
8,563,412
-0.05(-0.27%)
Jul 11, 2008
16.80
17.06
16.42
16.73
8,068,778
-0.09(-0.54%)
Jul 10, 2008
17.18
17.38
16.51
16.83
16,599,933
-0.35(-2.04%)
Jul 09, 2008
17.96
18.17
17.15
17.18
17,745,920
-0.79(-4.37%)
Jul 08, 2008
17.54
17.96
17.25
17.96
14,357,905
+0.31(+1.73%)
Jul 07, 2008
17.47
17.88
17.19
17.66
20,152,658
+0.92(+5.52%)
Jul 04, 2008
16.68
16.99
16.55
16.73
6,063,117
+0.00(+0.00%)
Jul 03, 2008
16.68
16.99
16.55
16.73
6,063,117
-0.04(-0.23%)
Jul 02, 2008
16.83
17.02
16.60
16.77
9,393,705
-0.07(-0.41%)
Jul 01, 2008
16.41
16.84
16.26
16.84
10,197,926
+0.32(+1.94%)
Jun 30, 2008
16.77
16.95
16.45
16.52
10,338,097
-0.34(-2.04%)
Jun 27, 2008
16.85
17.03
16.60
16.86
12,687,466
+0.00(+0.00%)
Jun 26, 2008
17.31
17.44
16.77
16.86
9,120,440
-0.61(-3.49%)
Jun 25, 2008
17.59
17.75
17.34
17.47
10,367,758
-0.06(-0.35%)
Jun 24, 2008
17.44
17.75
17.18
17.54
7,959,689
+0.08(+0.48%)
Jun 23, 2008
17.78
17.97
17.35
17.45
9,180,337
-0.32(-1.80%)
Jun 20, 2008
18.08
18.20
17.70
17.77
7,875,490
-0.50(-2.71%)
Jun 19, 2008
18.14
18.30
17.74
18.27
9,358,747
+0.22(+1.23%)
Jun 18, 2008
18.11
18.24
17.86
18.05
8,735,896
-0.25(-1.38%)
Jun 17, 2008
18.34
18.42
18.15
18.30
8,207,650
+0.14(+0.76%)
Jun 16, 2008
18.15
18.45
18.10
18.16
13,344,908
-0.24(-1.28%)
Jun 13, 2008
18.06
18.40
17.89
18.40
10,297,940
+0.50(+2.81%)
Jun 12, 2008
17.63
17.95
17.55
17.89
12,395,598
+0.34(+1.96%)
Jun 11, 2008
18.00
18.04
17.54
17.55
8,699,705
-0.40(-2.21%)
Jun 10, 2008
18.02
18.29
17.90
17.95
9,943,891
-0.35(-1.92%)
Jun 09, 2008
18.14
18.36
17.84
18.30
9,271,960
+0.19(+1.05%)
Jun 06, 2008
18.28
18.57
18.02
18.11
10,552,661
-0.29(-1.58%)
Jun 05, 2008
18.03
18.61
17.99
18.40
54,112,768
+0.40(+2.25%)
Jun 04, 2008
17.91
18.33
17.47
17.99
18,354,864
-0.28(-1.54%)
Jun 03, 2008
18.18
18.77
18.11
18.28
12,269,044
+0.13(+0.71%)
Jun 02, 2008
18.48
18.58
17.91
18.15
11,580,915
-0.45(-2.42%)
May 30, 2008
18.69
18.73
18.39
18.60
6,898,411
+0.03(+0.16%)
May 29, 2008
18.24
18.79
18.19
18.57
9,298,203
+0.27(+1.46%)
May 28, 2008
18.28
18.40
18.18
18.30
9,511,074
+0.05(+0.29%)
May 27, 2008
18.15
18.31
17.99
18.25
10,267,491
+0.11(+0.63%)
May 26, 2008
18.54
18.54
18.05
18.13
15,335,963
+0.00(+0.00%)
May 23, 2008
18.54
18.54
18.05
18.13
15,335,963
-0.63(-3.37%)
May 22, 2008
17.81
18.96
17.78
18.76
29,374,496
-0.91(-4.61%)
May 21, 2008
20.14
20.42
19.48
19.67
15,387,866
-0.41(-2.05%)
May 20, 2008
19.98
20.17
19.67
20.08
8,170,061
-0.04(-0.19%)
May 19, 2008
20.86
20.97
19.92
20.12
9,251,436
-0.71(-3.41%)
May 16, 2008
20.78
20.92
20.44
20.83
6,851,282
+0.14(+0.66%)
May 15, 2008
20.34
20.72
20.11
20.69
8,017,207
+0.42(+2.07%)
May 14, 2008
19.76
20.53
19.69
20.27
13,009,983
+0.58(+2.94%)
May 13, 2008
19.60
19.73
19.05
19.69
11,512,911
+0.13(+0.66%)
May 12, 2008
20.05
20.16
19.29
19.56
11,012,536
-0.50(-2.47%)
May 09, 2008
19.78
20.25
19.68
20.06
8,355,886
+0.21(+1.04%)
May 08, 2008
19.56
20.19
19.48
19.85
11,861,004
+0.53(+2.72%)
May 07, 2008
19.50
19.82
19.23
19.33
8,355,511
-0.29(-1.48%)
May 06, 2008
19.13
19.81
19.08
19.62
9,869,618
+0.34(+1.78%)
May 05, 2008
19.03
19.34
18.88
19.27
8,924,572
+0.31(+1.61%)
May 02, 2008
19.25
19.33
18.69
18.97
8,561,088
-0.08(-0.40%)
May 01, 2008
18.60
19.08
18.50
19.05
17,912,510
+0.59(+3.18%)
Apr 30, 2008
18.27
18.75
18.25
18.46
16,499,621
+0.11(+0.58%)
Apr 29, 2008
17.93
18.36
17.82
18.35
8,451,679
+0.30(+1.65%)
Apr 28, 2008
17.92
18.23
17.78
18.05
8,011,118
+0.18(+0.98%)
Apr 25, 2008
17.92
18.08
17.52
17.88
8,228,671
-0.06(-0.34%)
Apr 24, 2008
17.59
18.18
17.31
17.94
11,969,089
+0.34(+1.95%)
Apr 23, 2008
17.20
17.60
16.89
17.60
14,752,400
+0.69(+4.11%)
Apr 22, 2008
17.65
17.67
16.77
16.90
10,228,244
-0.82(-4.65%)
Apr 21, 2008
17.38
17.83
17.25
17.73
10,786,667
+0.27(+1.53%)
Apr 18, 2008
17.12
17.67
16.98
17.46
13,277,508
+0.75(+4.47%)
Apr 17, 2008
16.76
16.86
16.53
16.71
5,101,724
+0.07(+0.41%)
Apr 16, 2008
16.45
16.69
16.12
16.64
9,135,602
+0.35(+2.15%)
Apr 15, 2008
16.55
16.59
16.12
16.29
9,671,627
-0.30(-1.79%)
Apr 14, 2008
16.48
16.86
16.39
16.59
5,757,777
+0.04(+0.23%)
Apr 11, 2008
16.57
16.95
16.41
16.55
7,270,022
-0.20(-1.18%)
Apr 10, 2008
16.28
16.97
16.16
16.75
8,871,626
+0.58(+3.58%)
Apr 09, 2008
16.32
16.52
16.06
16.17
9,939,425
-0.34(-2.08%)
Apr 08, 2008
16.86
17.02
16.48
16.51
7,581,421
-0.47(-2.74%)
Apr 07, 2008
17.16
17.22
16.57
16.98
9,219,650
-0.13(-0.76%)
Apr 04, 2008
16.86
17.51
16.39
17.11
17,112,254
+0.32(+1.91%)
Apr 03, 2008
16.45
16.93
16.38
16.79
8,105,980
+0.29(+1.76%)
Apr 02, 2008
16.02
16.70
15.81
16.50
10,812,856
+0.56(+3.49%)
Apr 01, 2008
15.54
16.08
15.45
15.94
7,305,397
+0.65(+4.24%)
Mar 31, 2008
15.16
15.57
15.11
15.29
7,016,108
-0.23(-1.47%)
Mar 28, 2008
15.48
15.71
15.41
15.52
1,869,158
+0.01(+0.05%)
Mar 27, 2008
15.68
15.68
15.18
15.51
3,888,250
-0.25(-1.57%)
Mar 26, 2008
15.87
15.92
15.69
15.76
1,693,120
-0.22(-1.36%)
Mar 25, 2008
15.92
16.39
15.87
15.98
8,111,708
+0.04(+0.24%)
Mar 24, 2008
15.08
15.97
15.07
15.94
13,922,395
+0.88(+5.82%)
Mar 21, 2008
14.91
15.07
14.49
15.06
16,945,664
+0.00(+0.00%)
Mar 20, 2008
14.91
15.07
14.49
15.06
16,945,664
+0.20(+1.33%)
Mar 19, 2008
16.02
16.09
14.84
14.87
19,064,130
-1.03(-6.48%)
Mar 18, 2008
16.00
16.18
15.35
15.90
11,410,295
+0.11(+0.68%)
Mar 17, 2008
15.95
16.09
15.54
15.79
9,829,904
-0.29(-1.80%)
Mar 14, 2008
16.69
16.92
15.90
16.08
12,898,206
-0.49(-2.95%)
Mar 13, 2008
16.27
16.68
15.37
16.57
13,944,745
+0.27(+1.69%)
Mar 12, 2008
16.64
16.99
16.25
16.29
14,312,109
-0.64(-3.78%)
Mar 11, 2008
16.70
16.96
16.13
16.93
17,095,546
+0.53(+3.26%)
Mar 10, 2008
17.24
17.33
16.25
16.40
13,213,051
-0.76(-4.44%)
Mar 07, 2008
17.01
17.80
16.82
17.16
10,326,483
+0.05(+0.31%)
Mar 06, 2008
17.54
17.67
17.04
17.11
11,151,481
-0.42(-2.39%)
Mar 05, 2008
17.24
17.54
17.16
17.53
10,898,560
+0.35(+2.04%)
Mar 04, 2008
16.78
17.20
16.73
17.18
12,123,403
+0.00(+0.00%)
Mar 03, 2008
16.48
17.51
16.48
17.18
11,884,641
+0.69(+4.16%)
Feb 29, 2008
16.93
16.96
16.30
16.49
12,571,527
-0.73(-4.25%)
Feb 28, 2008
17.97
17.97
17.15
17.22
12,543,130
-0.80(-4.44%)
Feb 27, 2008
17.51
18.31
17.44
18.02
8,320,328
+0.38(+2.16%)
Feb 26, 2008
17.44
17.96
17.18
17.64
7,773,852
+0.19(+1.09%)
Feb 25, 2008
16.85
17.61
16.82
17.45
13,562,874
+0.59(+3.53%)
Feb 22, 2008
16.52
16.86
16.35
16.86
6,728,663
+0.45(+2.74%)
Feb 21, 2008
16.47
16.83
16.35
16.41
7,964,025
+0.05(+0.33%)
Feb 20, 2008
16.24
16.50
16.23
16.35
8,360,765
+0.10(+0.61%)
Feb 19, 2008
16.58
16.89
16.24
16.25
8,354,203
-0.07(-0.42%)
Feb 18, 2008
16.50
16.61
16.10
16.32
8,133,101
+0.00(+0.00%)
Feb 15, 2008
16.50
16.61
16.10
16.32
8,133,101
-0.22(-1.34%)
Feb 14, 2008
17.28
17.28
16.49
16.54
20,653,170
-1.03(-5.86%)
Feb 13, 2008
16.93
17.84
16.64
17.57
15,766,908
+1.15(+7.01%)
Feb 12, 2008
17.09
17.09
16.25
16.42
10,969,706
-0.50(-2.97%)
Feb 11, 2008
17.09
17.31
16.77
16.93
7,832,053
-0.21(-1.25%)
Feb 08, 2008
16.55
17.32
16.50
17.14
9,134,305
+0.48(+2.89%)
Feb 07, 2008
16.41
16.98
15.33
16.66
12,951,076
+0.18(+1.06%)
Feb 06, 2008
17.32
17.37
16.44
16.48
7,329,276
-0.69(-4.04%)
Feb 05, 2008
17.38
17.63
17.14
17.18
6,565,265
-0.76(-4.21%)
Feb 04, 2008
18.31
18.33
17.77
17.93
6,060,005
-0.21(-1.14%)
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
.