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
Harmonic Inc
(NQ:
HLIT
)
11.49
-0.23 (-1.96%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2006
8.240
8.250
8.000
8.110
946,309
-0.09(-1.09%)
Oct 30, 2006
8.080
8.220
7.970
8.199
1,576,865
+0.07(+0.85%)
Oct 27, 2006
8.455
8.570
8.090
8.130
2,182,236
-0.40(-4.69%)
Oct 26, 2006
7.610
8.620
7.570
8.530
6,858,603
+1.47(+20.82%)
Oct 25, 2006
7.090
7.270
6.960
7.060
1,081,194
-0.06(-0.84%)
Oct 24, 2006
7.260
7.260
7.020
7.120
888,626
-0.17(-2.33%)
Oct 23, 2006
7.350
7.520
7.250
7.290
1,510,367
-0.37(-4.83%)
Oct 20, 2006
7.660
7.710
7.550
7.660
906,345
+0.02(+0.26%)
Oct 19, 2006
7.610
7.690
7.550
7.640
586,521
+0.03(+0.39%)
Oct 18, 2006
7.650
7.750
7.500
7.610
1,233,383
+0.00(+0.00%)
Oct 17, 2006
7.440
7.610
7.350
7.610
1,099,562
+0.10(+1.33%)
Oct 16, 2006
7.400
7.540
7.320
7.510
772,012
+0.09(+1.21%)
Oct 13, 2006
7.050
7.440
7.050
7.420
837,180
+0.29(+4.07%)
Oct 12, 2006
7.150
7.190
6.920
7.130
974,445
+0.01(+0.14%)
Oct 11, 2006
7.210
7.300
7.060
7.120
805,441
-0.18(-2.47%)
Oct 10, 2006
7.230
7.300
7.160
7.300
758,198
+0.05(+0.69%)
Oct 09, 2006
7.380
7.380
7.230
7.250
772,418
-0.12(-1.63%)
Oct 06, 2006
7.450
7.500
7.320
7.370
474,773
-0.13(-1.73%)
Oct 05, 2006
7.340
7.520
7.320
7.500
651,560
+0.11(+1.49%)
Oct 04, 2006
7.170
7.410
7.140
7.390
983,000
+0.19(+2.64%)
Oct 03, 2006
7.350
7.500
7.180
7.200
1,407,132
-0.16(-2.17%)
Oct 02, 2006
7.370
7.530
7.250
7.360
1,048,269
+0.00(+0.00%)
Sep 29, 2006
7.420
7.550
7.260
7.360
1,081,053
-0.04(-0.54%)
Sep 28, 2006
7.500
7.650
7.370
7.400
886,451
-0.11(-1.46%)
Sep 27, 2006
7.620
7.750
7.470
7.510
908,432
-0.11(-1.44%)
Sep 26, 2006
7.620
7.690
7.550
7.620
1,360,539
+0.00(+0.00%)
Sep 25, 2006
7.200
7.650
7.170
7.620
1,463,195
+0.41(+5.69%)
Sep 22, 2006
7.290
7.370
7.090
7.210
733,956
-0.08(-1.10%)
Sep 21, 2006
7.150
7.400
7.090
7.290
1,344,343
+0.14(+1.96%)
Sep 20, 2006
7.200
7.250
7.020
7.150
1,592,595
-0.01(-0.14%)
Sep 19, 2006
7.000
7.170
6.750
7.160
958,844
+0.13(+1.85%)
Sep 18, 2006
7.330
7.340
6.980
7.030
1,873,037
-0.26(-3.57%)
Sep 15, 2006
7.620
7.700
7.120
7.290
2,890,487
+0.20(+2.82%)
Sep 14, 2006
6.880
7.140
6.780
7.090
1,288,755
+0.21(+3.05%)
Sep 13, 2006
7.000
7.060
6.830
6.880
932,330
-0.12(-1.71%)
Sep 12, 2006
6.850
7.070
6.780
7.000
1,450,077
+0.16(+2.34%)
Sep 11, 2006
6.660
6.890
6.520
6.840
907,252
+0.13(+1.94%)
Sep 08, 2006
6.750
6.900
6.650
6.710
702,589
-0.03(-0.45%)
Sep 07, 2006
6.300
6.900
6.250
6.740
1,661,400
+0.39(+6.14%)
Sep 06, 2006
6.650
6.660
6.310
6.350
1,321,443
-0.36(-5.37%)
Sep 05, 2006
6.350
6.710
6.300
6.710
1,778,020
+0.30(+4.68%)
Sep 01, 2006
6.230
6.440
6.130
6.410
1,188,702
+0.20(+3.22%)
Aug 31, 2006
5.780
6.240
5.780
6.210
2,513,650
+0.40(+6.88%)
Aug 30, 2006
5.915
5.930
5.740
5.810
971,427
-0.04(-0.68%)
Aug 29, 2006
5.840
5.870
5.690
5.850
689,607
+0.03(+0.52%)
Aug 28, 2006
5.870
5.880
5.760
5.820
635,837
+0.00(+0.00%)
Aug 25, 2006
5.680
5.840
5.640
5.820
800,870
+0.15(+2.65%)
Aug 24, 2006
5.610
5.720
5.550
5.670
569,221
+0.11(+1.98%)
Aug 23, 2006
5.690
5.750
5.520
5.560
436,267
-0.09(-1.59%)
Aug 22, 2006
5.570
5.750
5.530
5.650
489,155
+0.04(+0.71%)
Aug 21, 2006
5.600
5.660
5.455
5.610
573,178
-0.05(-0.88%)
Aug 18, 2006
5.550
5.750
5.410
5.660
685,327
+0.12(+2.17%)
Aug 17, 2006
5.590
5.600
5.430
5.540
585,275
-0.04(-0.72%)
Aug 16, 2006
5.430
5.600
5.430
5.580
648,746
+0.17(+3.14%)
Aug 15, 2006
5.300
5.450
5.290
5.410
527,885
+0.19(+3.64%)
Aug 14, 2006
5.110
5.300
5.100
5.220
415,898
+0.13(+2.55%)
Aug 11, 2006
5.170
5.190
5.020
5.090
406,398
-0.08(-1.55%)
Aug 10, 2006
5.050
5.200
5.020
5.170
416,988
+0.10(+1.97%)
Aug 09, 2006
5.100
5.250
5.030
5.070
688,455
+0.05(+1.00%)
Aug 08, 2006
5.090
5.230
4.950
5.020
514,340
-0.03(-0.59%)
Aug 07, 2006
5.170
5.210
5.000
5.050
697,971
-0.13(-2.51%)
Aug 04, 2006
5.310
5.390
5.060
5.180
603,855
-0.08(-1.52%)
Aug 03, 2006
5.070
5.300
5.050
5.260
609,453
+0.11(+2.14%)
Aug 02, 2006
5.000
5.200
4.930
5.150
716,169
+0.19(+3.83%)
Aug 01, 2006
5.000
5.090
4.910
4.960
776,781
-0.09(-1.78%)
Jul 31, 2006
5.030
5.060
4.950
5.050
1,739,160
+0.03(+0.60%)
Jul 28, 2006
4.980
5.220
4.920
5.020
3,107,981
+0.06(+1.21%)
Jul 27, 2006
4.700
5.250
4.700
4.960
3,957,771
+0.71(+16.71%)
Jul 26, 2006
4.230
4.450
4.150
4.250
947,528
-0.04(-0.93%)
Jul 25, 2006
4.040
4.300
4.020
4.290
662,723
+0.27(+6.72%)
Jul 24, 2006
3.990
4.120
3.990
4.020
627,724
+0.03(+0.75%)
Jul 21, 2006
4.000
4.140
3.900
3.990
606,237
-0.01(-0.25%)
Jul 20, 2006
4.210
4.220
3.990
4.000
356,272
-0.18(-4.31%)
Jul 19, 2006
3.990
4.250
3.990
4.180
585,319
+0.16(+3.98%)
Jul 18, 2006
4.050
4.110
3.910
4.020
748,849
+0.00(+0.00%)
Jul 17, 2006
4.020
4.140
3.980
4.020
295,839
-0.03(-0.74%)
Jul 14, 2006
4.230
4.230
3.970
4.050
528,367
-0.08(-1.94%)
Jul 13, 2006
4.270
4.350
4.110
4.130
633,425
-0.22(-5.06%)
Jul 12, 2006
4.400
4.400
4.300
4.350
725,469
-0.10(-2.25%)
Jul 11, 2006
4.070
4.450
3.970
4.450
1,229,668
+0.37(+9.07%)
Jul 10, 2006
4.310
4.320
4.020
4.080
812,307
-0.22(-5.12%)
Jul 07, 2006
4.380
4.420
4.280
4.300
394,820
-0.15(-3.37%)
Jul 06, 2006
4.550
4.560
4.390
4.450
495,079
-0.11(-2.41%)
Jul 05, 2006
4.490
4.600
4.340
4.560
724,302
-0.03(-0.65%)
Jul 03, 2006
4.500
4.600
4.480
4.590
210,902
+0.11(+2.46%)
Jun 30, 2006
4.410
4.540
4.370
4.480
964,786
+0.01(+0.22%)
Jun 29, 2006
4.150
4.480
4.150
4.470
1,018,900
+0.34(+8.23%)
Jun 28, 2006
4.000
4.140
3.970
4.130
615,900
+0.17(+4.16%)
Jun 27, 2006
4.170
4.250
3.950
3.965
736,646
-0.15(-3.53%)
Jun 26, 2006
4.220
4.230
4.080
4.110
447,600
-0.06(-1.44%)
Jun 23, 2006
4.140
4.250
4.090
4.170
461,324
+0.01(+0.24%)
Jun 22, 2006
4.160
4.220
4.100
4.160
365,619
+0.01(+0.24%)
Jun 21, 2006
3.970
4.200
3.970
4.150
560,626
+0.17(+4.27%)
Jun 20, 2006
4.000
4.070
3.960
3.980
544,628
-0.01(-0.25%)
Jun 19, 2006
4.100
4.140
3.920
3.990
661,489
-0.08(-1.97%)
Jun 16, 2006
4.210
4.250
4.040
4.070
1,633,498
-0.14(-3.33%)
Jun 15, 2006
4.030
4.260
4.030
4.210
776,235
+0.24(+6.05%)
Jun 14, 2006
3.950
4.000
3.880
3.970
770,940
+0.08(+2.06%)
Jun 13, 2006
4.020
4.120
3.850
3.890
1,289,050
-0.12(-2.99%)
Jun 12, 2006
4.200
4.320
4.010
4.010
737,150
-0.21(-4.98%)
Jun 09, 2006
4.350
4.480
4.200
4.220
1,008,231
-0.09(-2.09%)
Jun 08, 2006
4.460
4.480
4.210
4.310
2,025,719
-0.19(-4.22%)
Jun 07, 2006
4.530
4.690
4.450
4.500
784,632
-0.03(-0.66%)
Jun 06, 2006
4.530
4.620
4.400
4.530
967,791
-0.01(-0.22%)
Jun 05, 2006
4.570
4.670
4.520
4.540
953,995
-0.07(-1.52%)
Jun 02, 2006
4.660
4.750
4.570
4.610
721,484
-0.08(-1.71%)
Jun 01, 2006
4.480
4.710
4.480
4.690
844,046
+0.19(+4.22%)
May 31, 2006
4.430
4.540
4.350
4.500
989,146
+0.13(+2.97%)
May 30, 2006
4.480
4.550
4.360
4.370
635,739
-0.12(-2.67%)
May 26, 2006
4.580
4.620
4.430
4.490
514,880
-0.05(-1.10%)
May 25, 2006
4.460
4.560
4.420
4.540
708,262
+0.01(+0.22%)
May 24, 2006
4.500
4.590
4.360
4.530
1,112,176
+0.03(+0.67%)
May 23, 2006
4.610
4.660
4.460
4.500
1,174,940
+0.05(+1.12%)
May 22, 2006
4.520
4.570
4.420
4.450
1,020,874
-0.10(-2.20%)
May 19, 2006
4.530
4.660
4.420
4.550
1,054,897
+0.02(+0.44%)
May 18, 2006
4.710
4.810
4.510
4.530
903,913
-0.16(-3.41%)
May 17, 2006
4.890
4.900
4.540
4.690
1,136,382
-0.24(-4.87%)
May 16, 2006
4.890
4.970
4.790
4.930
972,834
+0.04(+0.82%)
May 15, 2006
4.970
4.990
4.870
4.890
764,136
-0.09(-1.81%)
May 12, 2006
5.100
5.160
4.970
4.980
1,174,124
-0.16(-3.11%)
May 11, 2006
5.440
5.460
5.110
5.140
1,381,499
-0.32(-5.86%)
May 10, 2006
5.580
5.660
5.410
5.460
854,709
-0.17(-3.02%)
May 09, 2006
5.650
5.800
5.570
5.630
1,027,696
-0.03(-0.53%)
May 08, 2006
5.550
5.670
5.450
5.660
1,599,165
+0.08(+1.43%)
May 05, 2006
5.460
5.610
5.410
5.580
1,771,466
+0.12(+2.20%)
May 04, 2006
5.180
5.510
5.130
5.460
1,550,658
+0.32(+6.23%)
May 03, 2006
5.380
5.540
5.120
5.140
1,869,060
-0.24(-4.46%)
May 02, 2006
5.490
5.490
5.350
5.380
1,013,028
+0.02(+0.37%)
May 01, 2006
5.340
5.510
5.230
5.360
1,982,546
+0.01(+0.19%)
Apr 28, 2006
5.600
5.840
5.320
5.350
5,939,300
-0.80(-13.01%)
Apr 27, 2006
6.110
6.230
6.030
6.150
1,971,737
+0.04(+0.65%)
Apr 26, 2006
6.110
6.290
6.050
6.110
1,348,657
-0.03(-0.49%)
Apr 25, 2006
6.100
6.250
6.100
6.140
990,362
+0.08(+1.32%)
Apr 24, 2006
6.120
6.210
6.050
6.060
765,375
-0.10(-1.62%)
Apr 21, 2006
6.400
6.400
6.130
6.160
1,374,292
-0.17(-2.69%)
Apr 20, 2006
6.560
6.600
6.270
6.330
1,281,615
-0.26(-3.95%)
Apr 19, 2006
6.480
6.630
6.390
6.590
1,145,956
+0.19(+2.97%)
Apr 18, 2006
6.150
6.400
6.100
6.400
836,512
+0.27(+4.40%)
Apr 17, 2006
6.330
6.420
6.050
6.130
1,088,724
-0.22(-3.46%)
Apr 13, 2006
6.210
6.490
6.210
6.350
942,433
+0.09(+1.44%)
Apr 12, 2006
6.240
6.400
6.200
6.260
939,470
+0.02(+0.32%)
Apr 11, 2006
6.500
6.510
6.160
6.240
1,226,098
-0.21(-3.26%)
Apr 10, 2006
6.700
6.800
6.410
6.450
1,328,346
-0.26(-3.87%)
Apr 07, 2006
6.580
6.850
6.570
6.710
1,804,921
+0.19(+2.91%)
Apr 06, 2006
6.410
6.620
6.410
6.520
959,030
+0.11(+1.72%)
Apr 05, 2006
6.390
6.520
6.340
6.410
830,042
+0.00(+0.00%)
Apr 04, 2006
6.600
6.750
6.360
6.410
1,623,802
-0.16(-2.44%)
Apr 03, 2006
6.440
6.790
6.370
6.570
2,017,448
+0.20(+3.14%)
Mar 31, 2006
6.480
6.550
6.270
6.370
1,425,975
-0.02(-0.31%)
Mar 30, 2006
6.510
6.650
6.330
6.390
1,849,553
-0.12(-1.84%)
Mar 29, 2006
6.580
6.750
6.400
6.510
2,129,434
-0.04(-0.61%)
Mar 28, 2006
6.830
6.890
6.530
6.550
1,873,788
-0.28(-4.10%)
Mar 27, 2006
6.600
6.950
6.550
6.830
2,475,265
+0.24(+3.64%)
Mar 24, 2006
6.400
6.750
6.390
6.590
3,776,754
+0.26(+4.11%)
Mar 23, 2006
6.200
6.690
6.200
6.330
4,885,200
+0.34(+5.68%)
Mar 22, 2006
5.660
6.010
5.600
5.990
995,600
+0.33(+5.83%)
Mar 21, 2006
5.700
5.870
5.640
5.660
940,708
-0.07(-1.22%)
Mar 20, 2006
5.850
5.880
5.690
5.730
609,484
-0.08(-1.38%)
Mar 17, 2006
5.660
5.830
5.590
5.810
1,567,899
+0.19(+3.38%)
Mar 16, 2006
5.520
5.720
5.500
5.620
2,091,364
+0.16(+2.93%)
Mar 15, 2006
5.420
5.510
5.350
5.460
795,883
+0.03(+0.55%)
Mar 14, 2006
5.500
5.500
5.400
5.430
627,111
-0.06(-1.09%)
Mar 13, 2006
5.560
5.630
5.430
5.490
684,836
-0.01(-0.18%)
Mar 10, 2006
5.440
5.580
5.320
5.500
552,962
+0.11(+2.04%)
Mar 09, 2006
5.520
5.540
5.390
5.390
622,368
-0.14(-2.53%)
Mar 08, 2006
5.360
5.590
5.350
5.530
776,551
+0.03(+0.55%)
Mar 07, 2006
5.530
5.590
5.270
5.500
998,507
-0.06(-1.08%)
Mar 06, 2006
5.710
5.820
5.560
5.560
1,016,830
-0.11(-1.94%)
Mar 03, 2006
5.700
5.750
5.570
5.670
816,645
-0.06(-1.05%)
Mar 02, 2006
5.850
5.920
5.720
5.730
651,222
-0.09(-1.55%)
Mar 01, 2006
5.770
5.860
5.660
5.820
653,002
+0.05(+0.87%)
Feb 28, 2006
5.850
5.930
5.710
5.770
969,336
-0.08(-1.37%)
Feb 27, 2006
5.930
6.020
5.840
5.850
734,056
-0.02(-0.34%)
Feb 24, 2006
5.940
5.940
5.800
5.870
717,090
-0.04(-0.68%)
Feb 23, 2006
5.830
5.940
5.760
5.910
738,146
+0.04(+0.68%)
Feb 22, 2006
5.570
5.890
5.560
5.870
877,762
+0.23(+4.08%)
Feb 21, 2006
5.830
5.840
5.580
5.640
515,875
-0.15(-2.59%)
Feb 17, 2006
5.790
5.850
5.750
5.790
603,210
-0.01(-0.17%)
Feb 16, 2006
5.720
5.860
5.640
5.800
514,500
+0.07(+1.22%)
Feb 15, 2006
5.740
5.760
5.650
5.730
716,905
+0.03(+0.53%)
Feb 14, 2006
5.750
5.810
5.640
5.700
902,218
-0.04(-0.70%)
Feb 13, 2006
6.000
6.090
5.570
5.740
2,398,157
-0.30(-4.97%)
Feb 10, 2006
6.180
6.290
5.850
6.040
1,541,388
-0.18(-2.89%)
Feb 09, 2006
5.990
6.420
5.920
6.220
2,409,885
+0.28(+4.71%)
Feb 08, 2006
6.000
6.070
5.850
5.940
798,950
-0.04(-0.67%)
Feb 07, 2006
6.020
6.050
5.760
5.980
1,266,161
-0.04(-0.66%)
Feb 06, 2006
6.030
6.130
5.940
6.020
1,529,240
+0.17(+2.91%)
Feb 03, 2006
6.000
6.000
5.810
5.850
904,332
-0.15(-2.50%)
Feb 02, 2006
5.630
6.050
5.600
6.000
2,743,551
+0.40(+7.14%)
Feb 01, 2006
5.450
5.620
5.410
5.600
1,113,435
+0.10(+1.82%)
Jan 31, 2006
5.500
5.580
5.400
5.500
1,124,721
-0.04(-0.72%)
Jan 30, 2006
5.500
5.610
5.370
5.540
1,063,300
+0.06(+1.09%)
Jan 27, 2006
5.480
5.560
5.260
5.480
1,734,749
+0.00(+0.00%)
Jan 26, 2006
5.350
5.520
5.310
5.480
1,640,951
+0.17(+3.20%)
Jan 25, 2006
5.170
5.370
5.170
5.310
1,262,132
+0.10(+1.92%)
Jan 24, 2006
5.020
5.250
5.000
5.210
1,675,978
+0.17(+3.37%)
Jan 23, 2006
4.820
5.100
4.810
5.040
1,920,303
+0.23(+4.78%)
Jan 20, 2006
5.040
5.150
4.780
4.810
3,602,230
-0.64(-11.74%)
Jan 19, 2006
5.250
5.530
5.250
5.450
1,840,114
+0.18(+3.42%)
Jan 18, 2006
5.290
5.320
5.200
5.270
624,306
-0.07(-1.31%)
Jan 17, 2006
5.225
5.360
5.160
5.340
1,072,759
+0.07(+1.33%)
Jan 13, 2006
5.180
5.340
5.130
5.270
747,328
+0.09(+1.74%)
Jan 12, 2006
5.250
5.300
5.150
5.180
493,000
-0.09(-1.71%)
Jan 11, 2006
5.315
5.330
5.180
5.270
510,699
-0.03(-0.57%)
Jan 10, 2006
5.300
5.320
5.100
5.300
938,406
-0.05(-0.93%)
Jan 09, 2006
5.350
5.420
5.320
5.350
700,493
+0.00(+0.00%)
Jan 06, 2006
5.260
5.350
5.200
5.350
811,544
+0.13(+2.49%)
Jan 05, 2006
5.130
5.260
5.120
5.220
878,430
+0.07(+1.36%)
Jan 04, 2006
4.940
5.210
4.930
5.150
1,437,099
+0.15(+3.00%)
Jan 03, 2006
4.850
5.020
4.850
5.000
1,122,856
+0.15(+3.09%)
Dec 30, 2005
4.870
4.940
4.780
4.850
1,308,234
-0.05(-1.02%)
Dec 29, 2005
5.050
5.060
4.870
4.900
1,084,976
-0.15(-2.97%)
Dec 28, 2005
4.950
5.060
4.870
5.050
1,485,300
+0.18(+3.70%)
Dec 27, 2005
4.950
4.970
4.840
4.870
969,600
-0.06(-1.22%)
Dec 23, 2005
4.910
5.030
4.900
4.930
1,142,341
+0.00(+0.00%)
Dec 22, 2005
5.020
5.090
4.920
4.930
1,197,818
-0.09(-1.79%)
Dec 21, 2005
4.870
5.100
4.870
5.020
1,408,097
+0.14(+2.87%)
Dec 20, 2005
5.000
5.020
4.850
4.880
1,068,248
-0.14(-2.79%)
Dec 19, 2005
5.020
5.090
4.960
5.020
1,613,481
+0.01(+0.20%)
Dec 16, 2005
4.970
5.090
4.940
5.010
1,489,224
+0.06(+1.21%)
Dec 15, 2005
4.900
4.988
4.840
4.950
1,379,829
+0.02(+0.41%)
Dec 14, 2005
4.880
5.110
4.740
4.930
2,502,081
-0.08(-1.60%)
Dec 13, 2005
5.000
5.210
5.000
5.010
2,133,662
+0.00(+0.00%)
Dec 12, 2005
5.120
5.250
5.010
5.010
1,264,128
-0.12(-2.34%)
Dec 09, 2005
4.930
5.180
4.920
5.130
1,508,750
+0.20(+4.06%)
Dec 08, 2005
5.130
5.130
4.830
4.930
3,479,683
-0.35(-6.63%)
Dec 07, 2005
5.650
5.760
5.270
5.280
1,988,220
-0.39(-6.88%)
Dec 06, 2005
5.540
5.750
5.490
5.670
841,645
+0.18(+3.28%)
Dec 05, 2005
5.670
5.730
5.470
5.490
935,942
-0.22(-3.85%)
Dec 02, 2005
5.750
5.750
5.640
5.710
696,118
+0.02(+0.35%)
Dec 01, 2005
5.570
5.750
5.510
5.690
916,582
+0.17(+3.08%)
Nov 30, 2005
5.570
5.570
5.340
5.520
1,216,385
+0.02(+0.36%)
Nov 29, 2005
5.670
5.720
5.480
5.500
995,258
-0.17(-3.00%)
Nov 28, 2005
5.720
5.740
5.640
5.670
933,399
+0.02(+0.35%)
Nov 25, 2005
5.650
5.690
5.600
5.650
395,202
+0.08(+1.44%)
Nov 23, 2005
5.580
5.750
5.560
5.570
1,355,801
+0.02(+0.36%)
Nov 22, 2005
5.370
5.580
5.300
5.550
1,222,743
+0.22(+4.13%)
Nov 21, 2005
5.210
5.370
5.020
5.330
1,768,485
+0.21(+4.10%)
Nov 18, 2005
4.720
5.140
4.680
5.120
1,815,564
+0.46(+9.87%)
Nov 17, 2005
4.540
4.680
4.520
4.660
329,587
+0.11(+2.42%)
Nov 16, 2005
4.700
4.700
4.540
4.550
335,298
-0.14(-2.99%)
Nov 15, 2005
4.800
4.830
4.590
4.690
590,451
-0.09(-1.88%)
Nov 14, 2005
4.810
4.900
4.730
4.780
369,971
+0.01(+0.21%)
Nov 11, 2005
4.680
4.850
4.680
4.770
324,064
+0.05(+1.06%)
Nov 10, 2005
4.710
4.730
4.600
4.720
452,984
-0.02(-0.42%)
Nov 09, 2005
4.840
4.869
4.670
4.740
612,346
-0.07(-1.46%)
Nov 08, 2005
4.700
4.820
4.610
4.810
793,900
+0.13(+2.78%)
Nov 07, 2005
4.660
4.730
4.520
4.680
717,802
+0.08(+1.74%)
Nov 04, 2005
4.690
4.690
4.500
4.600
385,788
+0.00(+0.00%)
Nov 03, 2005
4.620
4.660
4.550
4.600
632,862
+0.02(+0.44%)
Nov 02, 2005
4.500
4.590
4.450
4.580
711,352
+0.11(+2.46%)
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
.