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
Microchip Technology
(NQ:
MCHP
)
94.52
+0.99 (+1.06%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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, 2005
10.46
10.53
10.33
10.35
7,805,981
-0.11(-1.05%)
Oct 28, 2005
10.27
10.46
10.05
10.46
6,235,759
+0.23(+2.28%)
Oct 27, 2005
10.28
10.29
10.13
10.22
6,199,166
-0.07(-0.67%)
Oct 26, 2005
10.16
10.31
10.10
10.29
4,338,734
+0.08(+0.74%)
Oct 25, 2005
10.28
10.29
10.09
10.21
4,603,709
-0.06(-0.60%)
Oct 24, 2005
10.19
10.29
10.13
10.28
4,822,699
+0.09(+0.84%)
Oct 21, 2005
10.29
10.42
10.13
10.19
13,632,352
+0.37(+3.81%)
Oct 20, 2005
9.772
9.971
9.721
9.817
10,737,332
+0.10(+1.06%)
Oct 19, 2005
9.549
9.741
9.505
9.714
6,197,007
+0.11(+1.11%)
Oct 18, 2005
9.649
9.683
9.597
9.608
4,230,762
-0.05(-0.50%)
Oct 17, 2005
9.573
9.741
9.570
9.656
4,786,211
+0.04(+0.46%)
Oct 14, 2005
9.618
9.690
9.508
9.611
3,940,017
-0.03(-0.28%)
Oct 13, 2005
9.484
9.673
9.398
9.638
5,805,416
+0.12(+1.30%)
Oct 12, 2005
9.354
9.577
9.254
9.515
8,571,061
+0.15(+1.58%)
Oct 11, 2005
9.608
9.608
9.343
9.367
6,510,309
-0.19(-1.97%)
Oct 10, 2005
9.669
9.693
9.463
9.556
6,354,203
-0.17(-1.76%)
Oct 07, 2005
9.783
9.865
9.704
9.728
4,443,188
-0.00(-0.04%)
Oct 06, 2005
9.971
9.999
9.642
9.731
7,421,650
-0.23(-2.34%)
Oct 05, 2005
10.07
10.13
9.944
9.964
2,816,241
-0.14(-1.43%)
Oct 04, 2005
10.29
10.32
10.08
10.11
3,245,873
-0.20(-1.93%)
Oct 03, 2005
10.36
10.45
10.29
10.31
4,286,001
-0.03(-0.27%)
Sep 30, 2005
10.19
10.39
10.16
10.34
4,139,408
+0.17(+1.65%)
Sep 29, 2005
9.755
10.25
9.731
10.17
4,561,952
+0.38(+3.89%)
Sep 28, 2005
9.813
9.951
9.721
9.786
3,274,481
-0.00(-0.04%)
Sep 27, 2005
9.951
9.968
9.625
9.789
6,076,325
-0.14(-1.38%)
Sep 26, 2005
9.968
10.03
9.858
9.927
3,360,682
-0.01(-0.14%)
Sep 23, 2005
9.940
10.08
9.776
9.940
4,523,016
+0.12(+1.22%)
Sep 22, 2005
9.820
9.865
9.728
9.820
5,060,923
-0.00(-0.03%)
Sep 21, 2005
9.995
9.995
9.680
9.824
5,919,500
-0.18(-1.78%)
Sep 20, 2005
10.04
10.25
9.916
10.00
5,229,756
+0.00(+0.00%)
Sep 19, 2005
10.21
10.23
9.988
10.00
4,914,175
-0.23(-2.25%)
Sep 16, 2005
10.17
10.28
10.12
10.23
4,687,358
+0.04(+0.37%)
Sep 15, 2005
10.26
10.34
10.15
10.19
4,390,968
-0.05(-0.50%)
Sep 14, 2005
10.41
10.45
10.24
10.25
2,592,049
-0.18(-1.71%)
Sep 13, 2005
10.57
10.57
10.37
10.42
4,050,985
+0.09(+0.86%)
Sep 12, 2005
10.43
10.46
10.33
10.34
2,613,389
-0.11(-1.05%)
Sep 09, 2005
10.26
10.44
10.15
10.44
4,306,206
+0.24(+2.39%)
Sep 08, 2005
10.37
10.40
10.20
10.20
5,514,179
-0.25(-2.40%)
Sep 07, 2005
10.41
10.56
10.29
10.45
2,976,882
+0.01(+0.07%)
Sep 06, 2005
10.32
10.45
10.28
10.44
2,955,132
+0.12(+1.20%)
Sep 02, 2005
10.39
10.47
10.15
10.32
5,515,532
-0.06(-0.56%)
Sep 01, 2005
10.64
10.64
10.11
10.38
11,056,282
-0.30(-2.80%)
Aug 31, 2005
10.47
10.69
10.41
10.68
3,420,273
+0.18(+1.73%)
Aug 30, 2005
10.54
10.54
10.40
10.50
3,314,411
-0.09(-0.81%)
Aug 29, 2005
10.53
10.63
10.48
10.58
2,357,113
-0.01(-0.07%)
Aug 26, 2005
10.73
10.75
10.51
10.59
2,629,922
-0.17(-1.59%)
Aug 25, 2005
10.71
10.84
10.70
10.76
3,180,792
+0.07(+0.64%)
Aug 24, 2005
10.57
10.85
10.50
10.69
4,573,152
+0.13(+1.27%)
Aug 23, 2005
10.60
10.66
10.50
10.56
2,451,285
-0.08(-0.74%)
Aug 22, 2005
10.57
10.72
10.48
10.64
2,785,824
+0.08(+0.78%)
Aug 19, 2005
10.58
10.71
10.54
10.55
2,946,934
-0.05(-0.52%)
Aug 18, 2005
10.59
10.71
10.55
10.61
3,139,163
-0.03(-0.32%)
Aug 17, 2005
10.51
10.68
10.51
10.64
3,736,296
+0.10(+0.91%)
Aug 16, 2005
10.56
10.59
10.41
10.55
4,727,381
-0.05(-0.52%)
Aug 15, 2005
10.53
10.64
10.53
10.60
4,548,429
+0.04(+0.42%)
Aug 12, 2005
10.60
10.61
10.43
10.56
4,129,811
-0.09(-0.87%)
Aug 11, 2005
10.51
10.66
10.50
10.65
2,782,318
+0.15(+1.40%)
Aug 10, 2005
10.64
10.64
10.46
10.50
4,593,022
-0.10(-0.91%)
Aug 09, 2005
10.53
10.64
10.53
10.60
2,959,888
+0.06(+0.59%)
Aug 08, 2005
10.57
10.62
10.53
10.54
3,768,862
-0.03(-0.29%)
Aug 05, 2005
10.55
10.64
10.53
10.57
2,652,791
-0.02(-0.16%)
Aug 04, 2005
10.64
10.64
10.53
10.59
4,155,294
-0.13(-1.22%)
Aug 03, 2005
10.63
10.72
10.49
10.72
3,896,567
+0.02(+0.16%)
Aug 02, 2005
10.66
10.77
10.60
10.70
3,212,888
+0.06(+0.55%)
Aug 01, 2005
10.73
10.73
10.56
10.64
3,524,453
-0.02(-0.19%)
Jul 29, 2005
10.74
10.81
10.59
10.66
5,557,924
-0.17(-1.58%)
Jul 28, 2005
10.72
10.91
10.66
10.83
4,995,099
+0.11(+0.99%)
Jul 27, 2005
10.33
11.04
10.23
10.73
16,435,927
-0.12(-1.14%)
Jul 26, 2005
10.88
11.00
10.63
10.85
6,635,650
+0.02(+0.19%)
Jul 25, 2005
10.86
10.91
10.73
10.83
3,677,446
-0.05(-0.47%)
Jul 22, 2005
10.96
11.11
10.82
10.88
2,781,254
-0.11(-1.03%)
Jul 21, 2005
11.11
11.12
10.75
10.99
3,823,652
-0.15(-1.35%)
Jul 20, 2005
11.05
11.14
10.93
11.14
3,369,393
+0.03(+0.31%)
Jul 19, 2005
11.08
11.15
10.97
11.11
3,912,987
+0.04(+0.40%)
Jul 18, 2005
11.13
11.13
10.96
11.07
2,368,164
-0.06(-0.56%)
Jul 15, 2005
11.19
11.22
10.99
11.13
2,895,212
-0.06(-0.55%)
Jul 14, 2005
11.24
11.28
11.02
11.19
5,427,433
+0.03(+0.31%)
Jul 13, 2005
11.01
11.22
10.95
11.15
5,197,998
+0.09(+0.84%)
Jul 12, 2005
10.95
11.13
10.84
11.06
4,135,870
+0.10(+0.94%)
Jul 11, 2005
10.91
11.00
10.66
10.96
7,968,370
-0.08(-0.73%)
Jul 08, 2005
10.67
11.06
10.58
11.04
6,042,341
+0.43(+4.03%)
Jul 07, 2005
10.63
10.64
10.42
10.61
5,377,827
-0.11(-0.99%)
Jul 06, 2005
10.53
10.87
10.50
10.72
7,597,990
+0.17(+1.63%)
Jul 05, 2005
10.23
10.62
10.21
10.55
7,088,647
+0.27(+2.67%)
Jul 01, 2005
10.21
10.32
10.15
10.27
5,332,150
+0.11(+1.08%)
Jun 30, 2005
10.21
10.33
10.16
10.16
3,540,284
-0.02(-0.20%)
Jun 29, 2005
10.07
10.19
10.01
10.18
3,606,283
+0.08(+0.81%)
Jun 28, 2005
10.13
10.18
10.05
10.10
3,042,397
+0.03(+0.27%)
Jun 27, 2005
10.26
10.29
9.971
10.07
5,084,503
-0.22(-2.10%)
Jun 24, 2005
10.41
10.56
10.26
10.29
6,165,010
-0.13(-1.28%)
Jun 23, 2005
10.46
10.89
10.39
10.42
7,870,858
-0.02(-0.16%)
Jun 22, 2005
10.42
10.52
10.36
10.44
2,534,225
-0.02(-0.16%)
Jun 21, 2005
10.31
10.49
10.29
10.46
2,750,912
+0.09(+0.83%)
Jun 20, 2005
10.44
10.48
10.32
10.37
2,443,011
-0.15(-1.47%)
Jun 17, 2005
10.55
10.61
10.37
10.53
7,098,652
+0.09(+0.82%)
Jun 16, 2005
10.40
10.48
10.29
10.44
7,420,417
+0.30(+2.94%)
Jun 15, 2005
10.19
10.24
9.930
10.14
4,218,224
-0.01(-0.10%)
Jun 14, 2005
10.20
10.27
10.11
10.15
3,143,124
-0.01(-0.10%)
Jun 13, 2005
10.10
10.30
10.01
10.16
3,368,000
+0.06(+0.61%)
Jun 10, 2005
10.36
10.36
9.934
10.10
5,163,014
-0.15(-1.51%)
Jun 09, 2005
10.15
10.28
10.05
10.26
5,690,071
+0.13(+1.29%)
Jun 08, 2005
10.33
10.35
10.03
10.13
4,936,091
-0.11(-1.11%)
Jun 07, 2005
10.27
10.53
10.20
10.24
5,797,760
-0.01(-0.10%)
Jun 06, 2005
10.24
10.29
10.08
10.25
4,011,807
-0.02(-0.17%)
Jun 03, 2005
10.33
10.37
10.20
10.27
3,630,131
-0.05(-0.50%)
Jun 02, 2005
10.26
10.34
10.21
10.32
4,493,563
+0.03(+0.27%)
Jun 01, 2005
10.23
10.43
10.12
10.29
5,192,446
+0.12(+1.15%)
May 31, 2005
10.21
10.28
10.10
10.17
4,717,472
-0.01(-0.10%)
May 27, 2005
10.27
10.30
10.11
10.18
2,359,467
-0.11(-1.07%)
May 26, 2005
10.19
10.32
10.14
10.29
5,507,980
+0.15(+1.52%)
May 25, 2005
10.27
10.27
10.04
10.14
3,929,817
-0.13(-1.27%)
May 24, 2005
10.23
10.27
10.15
10.27
4,008,730
-0.01(-0.13%)
May 23, 2005
10.28
10.30
10.09
10.28
4,910,276
-0.01(-0.07%)
May 20, 2005
10.15
10.30
10.15
10.29
3,280,624
+0.08(+0.74%)
May 19, 2005
10.29
10.31
10.15
10.21
4,857,750
-0.04(-0.43%)
May 18, 2005
10.25
10.30
10.09
10.26
6,722,601
-0.03(-0.33%)
May 17, 2005
10.02
10.29
10.01
10.29
7,267,986
+0.23(+2.28%)
May 16, 2005
9.923
10.08
9.865
10.06
4,244,317
+0.09(+0.86%)
May 13, 2005
9.975
10.10
9.872
9.978
6,352,629
+0.06(+0.59%)
May 12, 2005
9.649
10.05
9.577
9.920
11,426,303
+0.33(+3.43%)
May 11, 2005
9.669
9.734
9.354
9.590
8,540,664
-0.07(-0.68%)
May 10, 2005
9.741
9.759
9.563
9.656
6,141,243
-0.11(-1.12%)
May 09, 2005
9.783
9.786
9.625
9.765
4,138,096
-0.06(-0.63%)
May 06, 2005
9.769
9.841
9.700
9.827
3,580,832
+0.09(+0.95%)
May 05, 2005
9.755
9.813
9.632
9.734
5,569,599
-0.06(-0.60%)
May 04, 2005
9.669
9.813
9.642
9.793
4,145,746
+0.17(+1.75%)
May 03, 2005
9.642
9.813
9.577
9.625
4,678,833
-0.02(-0.25%)
May 02, 2005
9.783
9.817
9.597
9.649
6,999,782
-0.12(-1.26%)
Apr 29, 2005
9.645
9.841
9.264
9.772
10,539,475
+0.19(+2.01%)
Apr 28, 2005
9.240
9.779
9.227
9.580
25,867,410
+0.82(+9.36%)
Apr 27, 2005
8.712
8.842
8.582
8.760
5,264,108
+0.01(+0.12%)
Apr 26, 2005
8.753
9.024
8.685
8.750
6,369,949
-0.02(-0.27%)
Apr 25, 2005
8.767
8.853
8.640
8.774
5,903,424
+0.07(+0.83%)
Apr 22, 2005
8.897
8.911
8.606
8.702
7,429,519
-0.27(-2.98%)
Apr 21, 2005
8.801
9.089
8.794
8.969
6,815,604
+0.25(+2.83%)
Apr 20, 2005
8.839
8.908
8.657
8.722
5,720,855
-0.04(-0.43%)
Apr 19, 2005
8.612
8.856
8.612
8.760
5,569,436
+0.21(+2.49%)
Apr 18, 2005
8.427
8.694
8.386
8.547
5,410,940
+0.11(+1.26%)
Apr 15, 2005
8.475
8.530
8.304
8.441
6,738,697
-0.12(-1.40%)
Apr 14, 2005
8.750
8.767
8.537
8.561
4,602,325
-0.12(-1.34%)
Apr 13, 2005
8.849
8.880
8.630
8.678
3,417,997
-0.20(-2.20%)
Apr 12, 2005
8.753
8.897
8.619
8.873
3,515,401
+0.08(+0.90%)
Apr 11, 2005
8.897
8.918
8.757
8.794
2,119,611
-0.07(-0.81%)
Apr 08, 2005
8.835
9.017
8.794
8.866
3,997,973
+0.03(+0.31%)
Apr 07, 2005
8.499
8.914
8.492
8.839
5,591,265
+0.33(+3.83%)
Apr 06, 2005
8.681
8.698
8.475
8.513
4,234,816
-0.09(-1.08%)
Apr 05, 2005
8.630
8.661
8.503
8.606
5,666,424
+0.02(+0.24%)
Apr 04, 2005
8.623
8.733
8.547
8.585
5,523,091
-0.09(-1.07%)
Apr 01, 2005
9.000
9.007
8.609
8.678
7,711,144
-0.25(-2.77%)
Mar 31, 2005
9.055
9.059
8.849
8.925
4,252,521
-0.14(-1.51%)
Mar 30, 2005
8.815
9.065
8.801
9.062
4,199,549
+0.26(+2.96%)
Mar 29, 2005
8.750
8.942
8.657
8.801
6,639,617
+0.04(+0.51%)
Mar 28, 2005
8.774
8.877
8.753
8.757
4,119,849
+0.00(+0.00%)
Mar 24, 2005
8.835
8.890
8.757
8.757
4,545,014
+0.01(+0.08%)
Mar 23, 2005
8.901
8.932
8.750
8.750
6,008,021
+0.04(+0.47%)
Mar 22, 2005
8.815
8.942
8.633
8.709
7,162,783
-0.09(-1.01%)
Mar 21, 2005
8.873
8.932
8.729
8.798
3,641,107
-0.09(-0.97%)
Mar 18, 2005
8.894
8.976
8.818
8.884
6,876,238
+0.06(+0.70%)
Mar 17, 2005
8.904
8.980
8.818
8.822
4,246,957
-0.10(-1.15%)
Mar 16, 2005
9.072
9.110
8.908
8.925
6,506,765
-0.22(-2.40%)
Mar 15, 2005
9.384
9.419
9.137
9.144
3,283,442
-0.22(-2.35%)
Mar 14, 2005
9.309
9.457
9.258
9.364
2,353,312
+0.03(+0.29%)
Mar 11, 2005
9.426
9.532
9.213
9.336
5,004,186
-0.09(-0.95%)
Mar 10, 2005
9.388
9.498
9.213
9.426
4,383,968
+0.01(+0.11%)
Mar 09, 2005
9.515
9.690
9.378
9.415
8,018,634
-0.13(-1.37%)
Mar 08, 2005
9.807
9.865
9.508
9.546
7,302,586
-0.23(-2.35%)
Mar 07, 2005
9.673
9.865
9.611
9.776
6,747,254
+0.11(+1.10%)
Mar 04, 2005
9.659
9.858
9.608
9.669
10,559,630
+0.08(+0.79%)
Mar 03, 2005
9.628
9.700
9.302
9.594
6,144,230
-0.05(-0.57%)
Mar 02, 2005
9.635
9.865
9.559
9.649
5,910,142
-0.11(-1.09%)
Mar 01, 2005
9.484
9.796
9.481
9.755
5,408,524
+0.33(+3.53%)
Feb 28, 2005
9.666
9.734
9.364
9.422
7,674,685
-0.23(-2.35%)
Feb 25, 2005
9.426
9.721
9.426
9.649
5,579,415
+0.17(+1.77%)
Feb 24, 2005
9.110
9.481
9.093
9.481
7,229,616
+0.37(+4.03%)
Feb 23, 2005
9.230
9.264
8.986
9.113
5,715,487
+0.01(+0.15%)
Feb 22, 2005
9.144
9.306
9.045
9.100
6,583,696
-0.09(-1.01%)
Feb 18, 2005
9.374
9.412
9.185
9.192
4,771,062
-0.17(-1.87%)
Feb 17, 2005
9.659
9.731
9.333
9.367
3,899,916
-0.33(-3.40%)
Feb 16, 2005
9.707
9.755
9.556
9.697
4,865,913
-0.06(-0.60%)
Feb 15, 2005
9.662
9.923
9.621
9.755
5,374,726
+0.08(+0.78%)
Feb 14, 2005
9.724
9.776
9.590
9.680
2,608,830
-0.04(-0.46%)
Feb 11, 2005
9.436
9.861
9.384
9.724
6,691,656
+0.29(+3.05%)
Feb 10, 2005
9.374
9.470
9.295
9.436
4,738,529
+0.14(+1.51%)
Feb 09, 2005
9.522
9.559
9.282
9.295
8,121,037
-0.28(-2.90%)
Feb 08, 2005
9.415
9.652
9.378
9.573
5,292,357
+0.16(+1.75%)
Feb 07, 2005
9.511
9.590
9.354
9.409
5,430,749
-0.13(-1.33%)
Feb 04, 2005
9.144
9.539
9.096
9.535
5,344,274
+0.44(+4.83%)
Feb 03, 2005
9.360
9.388
8.990
9.096
6,181,584
-0.09(-0.97%)
Feb 02, 2005
9.021
9.220
8.990
9.185
7,956,934
+0.20(+2.25%)
Feb 01, 2005
8.911
8.997
8.866
8.983
6,678,159
+0.04(+0.50%)
Jan 31, 2005
8.959
9.031
8.873
8.938
3,880,308
+0.07(+0.73%)
Jan 28, 2005
9.021
9.107
8.726
8.873
6,152,257
-0.17(-1.86%)
Jan 27, 2005
8.853
9.103
8.763
9.041
6,850,181
+0.17(+1.89%)
Jan 26, 2005
9.038
9.045
8.739
8.873
9,779,728
+0.12(+1.37%)
Jan 25, 2005
8.582
8.980
8.578
8.753
11,080,241
+0.22(+2.61%)
Jan 24, 2005
8.556
8.623
8.455
8.530
8,656,645
-0.02(-0.28%)
Jan 21, 2005
8.578
8.678
8.513
8.554
7,625,782
+0.02(+0.24%)
Jan 20, 2005
8.510
8.722
8.496
8.534
7,585,287
-0.01(-0.16%)
Jan 19, 2005
8.647
8.691
8.492
8.547
4,546,045
-0.10(-1.11%)
Jan 18, 2005
8.527
8.698
8.516
8.643
4,652,942
+0.00(+0.04%)
Jan 14, 2005
8.424
8.976
8.420
8.640
9,519,182
+0.26(+3.15%)
Jan 13, 2005
8.410
8.489
8.311
8.376
7,308,024
-0.02(-0.25%)
Jan 12, 2005
8.448
8.516
8.273
8.396
5,558,175
+0.07(+0.78%)
Jan 11, 2005
8.372
8.417
8.273
8.331
4,770,505
-0.08(-0.98%)
Jan 10, 2005
8.407
8.492
8.256
8.413
8,970,162
-0.00(-0.04%)
Jan 07, 2005
8.475
8.547
8.314
8.417
5,165,952
+0.02(+0.20%)
Jan 06, 2005
8.551
8.582
8.400
8.400
7,145,273
-0.10(-1.17%)
Jan 05, 2005
8.722
8.805
8.465
8.499
9,503,885
-0.27(-3.05%)
Jan 04, 2005
8.973
8.986
8.647
8.767
7,817,408
-0.15(-1.73%)
Jan 03, 2005
9.144
9.192
8.832
8.921
6,801,828
-0.20(-2.22%)
Dec 31, 2004
9.041
9.148
8.993
9.124
4,013,393
+0.10(+1.10%)
Dec 30, 2004
9.000
9.120
8.993
9.024
2,944,689
-0.04(-0.45%)
Dec 29, 2004
8.976
9.069
8.973
9.065
2,392,706
+0.08(+0.92%)
Dec 28, 2004
8.890
9.010
8.860
8.983
2,842,978
+0.05(+0.54%)
Dec 27, 2004
8.942
9.004
8.808
8.935
3,939,076
-0.00(-0.04%)
Dec 23, 2004
9.055
9.062
8.890
8.938
3,667,456
-0.11(-1.21%)
Dec 22, 2004
8.997
9.110
8.966
9.048
4,374,776
-0.01(-0.15%)
Dec 21, 2004
8.956
9.127
8.928
9.062
5,045,958
+0.13(+1.46%)
Dec 20, 2004
9.016
9.072
8.880
8.932
3,412,448
-0.01(-0.08%)
Dec 17, 2004
9.179
9.210
8.921
8.938
5,094,337
-0.15(-1.62%)
Dec 16, 2004
9.216
9.271
8.997
9.086
6,702,492
-0.18(-1.93%)
Dec 15, 2004
9.309
9.323
9.100
9.264
5,400,055
+0.08(+0.86%)
Dec 14, 2004
8.966
9.227
8.966
9.185
5,776,010
+0.09(+0.94%)
Dec 13, 2004
8.952
9.124
8.949
9.100
9,614,249
+0.16(+1.77%)
Dec 10, 2004
8.921
9.010
8.860
8.942
4,625,121
-0.02(-0.27%)
Dec 09, 2004
8.942
9.017
8.760
8.966
17,618,594
-0.17(-1.91%)
Dec 08, 2004
9.330
9.330
8.956
9.141
9,831,953
-0.11(-1.15%)
Dec 07, 2004
9.608
9.608
9.244
9.247
6,824,604
-0.34(-3.51%)
Dec 06, 2004
9.573
9.635
9.443
9.584
4,178,638
-0.03(-0.32%)
Dec 03, 2004
9.669
9.848
9.597
9.614
8,904,306
+0.10(+1.08%)
Dec 02, 2004
9.529
9.865
9.487
9.511
10,966,230
+0.07(+0.76%)
Dec 01, 2004
9.264
9.460
9.000
9.439
24,998,972
-0.23(-2.38%)
Nov 30, 2004
9.734
9.796
9.494
9.669
6,589,705
-0.05(-0.56%)
Nov 29, 2004
9.813
9.899
9.614
9.724
6,581,545
+0.00(+0.04%)
Nov 26, 2004
9.848
9.855
9.714
9.721
956,499
-0.10(-0.98%)
Nov 24, 2004
9.800
9.872
9.697
9.817
3,996,781
+0.09(+0.95%)
Nov 23, 2004
9.728
9.906
9.614
9.724
3,745,561
-0.11(-1.08%)
Nov 22, 2004
9.721
9.896
9.721
9.831
3,665,999
+0.04(+0.42%)
Nov 19, 2004
10.06
10.07
9.734
9.789
7,234,075
-0.26(-2.60%)
Nov 18, 2004
10.04
10.05
9.879
10.05
4,486,105
+0.01(+0.10%)
Nov 17, 2004
9.975
10.18
9.920
10.04
6,362,092
+0.25(+2.52%)
Nov 16, 2004
9.882
9.934
9.745
9.793
6,720,561
-0.08(-0.76%)
Nov 15, 2004
9.789
9.985
9.779
9.868
8,552,540
-0.01(-0.14%)
Nov 12, 2004
9.909
9.975
9.786
9.882
7,943,726
-0.03(-0.31%)
Nov 11, 2004
10.02
10.02
9.899
9.913
5,595,318
+0.05(+0.49%)
Nov 10, 2004
10.13
10.16
9.817
9.865
7,208,428
-0.32(-3.10%)
Nov 09, 2004
10.32
10.32
10.12
10.18
5,840,126
-0.13(-1.23%)
Nov 08, 2004
10.45
10.45
10.24
10.31
5,088,799
-0.09(-0.89%)
Nov 05, 2004
10.58
10.62
10.29
10.40
6,179,069
-0.01(-0.10%)
Nov 04, 2004
10.16
10.49
10.11
10.41
4,955,612
+0.13(+1.27%)
Nov 03, 2004
10.39
10.53
10.17
10.28
9,340,589
+0.09(+0.88%)
Nov 02, 2004
10.21
10.30
10.08
10.19
7,498,700
-0.09(-0.90%)
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
.