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
Mellanox Technologies
(NQ:
MLNX
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Dec 31, 2009
19.10
18.89
18.89
18.89
174,900
-0.16(-0.84%)
Dec 30, 2009
19.02
19.20
18.91
19.05
309,344
+0.14(+0.74%)
Dec 29, 2009
18.72
18.94
18.60
18.91
157,997
+0.30(+1.61%)
Dec 28, 2009
18.61
18.78
18.45
18.61
102,653
+0.00(+0.00%)
Dec 24, 2009
18.52
18.61
18.40
18.61
73,073
+0.28(+1.53%)
Dec 23, 2009
18.26
18.41
18.20
18.33
55,570
+0.12(+0.66%)
Dec 22, 2009
17.64
18.40
17.56
18.21
201,072
+0.47(+2.65%)
Dec 21, 2009
17.52
17.83
17.50
17.74
142,047
+0.24(+1.37%)
Dec 18, 2009
17.33
17.58
17.30
17.50
108,024
+0.18(+1.04%)
Dec 17, 2009
17.57
17.57
17.29
17.32
70,267
-0.24(-1.37%)
Dec 16, 2009
16.97
17.77
16.97
17.56
273,819
+0.53(+3.11%)
Dec 15, 2009
17.10
17.20
16.68
17.03
174,212
-0.22(-1.28%)
Dec 14, 2009
16.89
17.27
16.84
17.25
144,223
+0.36(+2.13%)
Dec 11, 2009
16.87
17.01
16.63
16.89
92,029
+0.02(+0.12%)
Dec 10, 2009
17.24
17.28
16.81
16.87
160,372
-0.22(-1.29%)
Dec 09, 2009
16.96
17.20
16.83
17.09
82,638
+0.11(+0.65%)
Dec 08, 2009
16.79
17.14
16.65
16.98
214,260
+0.10(+0.59%)
Dec 07, 2009
17.22
17.46
16.83
16.88
256,051
-0.49(-2.82%)
Dec 04, 2009
17.34
17.66
17.03
17.37
357,277
+0.11(+0.64%)
Dec 03, 2009
17.42
17.73
17.14
17.26
183,009
-0.09(-0.52%)
Dec 02, 2009
17.65
18.00
17.03
17.35
354,434
-0.14(-0.80%)
Dec 01, 2009
18.32
18.58
17.37
17.49
390,106
-0.66(-3.64%)
Nov 30, 2009
18.17
18.36
18.08
18.15
90,255
-0.02(-0.11%)
Nov 27, 2009
18.00
18.35
17.79
18.17
19,604
-0.33(-1.78%)
Nov 25, 2009
18.46
18.50
18.38
18.50
39,645
+0.08(+0.43%)
Nov 24, 2009
18.38
18.48
18.25
18.42
26,502
+0.12(+0.66%)
Nov 23, 2009
18.48
18.79
18.29
18.30
79,641
+0.26(+1.44%)
Nov 20, 2009
18.09
18.18
18.00
18.04
33,178
-0.34(-1.85%)
Nov 19, 2009
18.38
18.39
18.00
18.38
100,728
-0.27(-1.45%)
Nov 18, 2009
18.75
18.87
18.47
18.65
72,634
-0.03(-0.16%)
Nov 17, 2009
18.57
18.92
18.52
18.68
119,309
+0.20(+1.08%)
Nov 16, 2009
18.57
18.78
18.40
18.48
219,409
+0.12(+0.65%)
Nov 13, 2009
18.37
18.49
18.04
18.36
137,474
-0.01(-0.05%)
Nov 12, 2009
18.38
18.45
18.21
18.37
66,484
+0.14(+0.77%)
Nov 11, 2009
18.35
18.47
18.10
18.23
300,041
-0.02(-0.11%)
Nov 10, 2009
18.50
18.65
18.01
18.25
78,993
-0.20(-1.08%)
Nov 09, 2009
18.38
18.46
18.20
18.45
154,701
+0.44(+2.44%)
Nov 06, 2009
17.86
18.19
17.80
18.01
123,489
-0.02(-0.11%)
Nov 05, 2009
18.06
18.08
17.81
18.03
132,507
+0.29(+1.63%)
Nov 04, 2009
17.93
18.10
17.70
17.74
100,817
+0.16(+0.91%)
Nov 03, 2009
17.54
17.65
17.29
17.58
91,609
-0.19(-1.07%)
Nov 02, 2009
17.45
18.00
17.45
17.77
135,039
+0.32(+1.83%)
Oct 30, 2009
17.75
17.90
17.30
17.45
253,023
-0.34(-1.91%)
Oct 29, 2009
17.53
18.06
17.53
17.79
202,002
+0.69(+4.04%)
Oct 28, 2009
17.99
18.00
17.01
17.10
164,058
-0.89(-4.95%)
Oct 27, 2009
18.25
18.25
17.86
17.99
127,660
-0.13(-0.72%)
Oct 26, 2009
18.97
18.98
17.99
18.12
367,727
-0.93(-4.88%)
Oct 23, 2009
19.07
19.72
18.78
19.05
219,040
-0.72(-3.64%)
Oct 22, 2009
18.10
19.79
17.87
19.77
898,631
+2.26(+12.91%)
Oct 21, 2009
17.69
17.80
17.27
17.51
334,834
-0.12(-0.68%)
Oct 20, 2009
17.73
17.99
17.44
17.63
228,314
-0.21(-1.18%)
Oct 19, 2009
17.85
17.94
17.64
17.84
216,032
+0.04(+0.25%)
Oct 16, 2009
18.09
18.09
17.34
17.80
181,255
-0.24(-1.36%)
Oct 15, 2009
18.00
18.20
17.80
18.04
169,378
+0.04(+0.22%)
Oct 14, 2009
18.10
18.36
17.85
18.00
203,425
+0.01(+0.06%)
Oct 13, 2009
17.91
18.10
17.91
17.99
134,457
+0.23(+1.30%)
Oct 12, 2009
18.11
18.33
17.69
17.76
215,098
+0.00(+0.00%)
Oct 09, 2009
17.42
17.81
17.40
17.76
89,111
+0.29(+1.66%)
Oct 08, 2009
17.59
17.71
17.31
17.47
96,760
-0.13(-0.74%)
Oct 07, 2009
17.60
17.89
17.45
17.60
206,983
-0.10(-0.56%)
Oct 06, 2009
17.69
18.00
17.42
17.70
511,302
+0.56(+3.27%)
Oct 05, 2009
16.79
17.50
16.79
17.14
420,315
+0.99(+6.13%)
Oct 02, 2009
15.78
16.19
15.76
16.15
102,700
+0.25(+1.57%)
Oct 01, 2009
16.89
17.00
15.87
15.90
401,769
-0.49(-2.99%)
Sep 30, 2009
16.32
16.63
16.00
16.39
103,074
+0.11(+0.68%)
Sep 29, 2009
16.15
16.55
16.15
16.28
86,946
+0.05(+0.31%)
Sep 28, 2009
15.71
16.43
15.71
16.23
93,538
+0.47(+2.98%)
Sep 25, 2009
15.71
15.80
15.57
15.76
51,165
-0.01(-0.06%)
Sep 24, 2009
16.26
16.31
15.59
15.77
129,935
-0.54(-3.31%)
Sep 23, 2009
16.27
16.65
16.05
16.31
322,136
+0.11(+0.68%)
Sep 22, 2009
16.00
16.28
15.94
16.20
145,815
+0.20(+1.25%)
Sep 21, 2009
15.70
16.63
15.65
16.00
151,205
+0.23(+1.46%)
Sep 18, 2009
15.67
15.96
15.56
15.77
156,140
+0.12(+0.77%)
Sep 17, 2009
15.60
15.89
15.58
15.65
154,137
+0.05(+0.32%)
Sep 16, 2009
15.25
15.64
14.95
15.60
175,985
+0.50(+3.31%)
Sep 15, 2009
14.55
15.36
14.40
15.10
444,477
+0.61(+4.21%)
Sep 14, 2009
14.37
14.66
14.26
14.49
103,417
-0.01(-0.07%)
Sep 11, 2009
14.75
14.86
14.35
14.50
94,545
-0.19(-1.29%)
Sep 10, 2009
14.57
14.76
14.27
14.69
1,016,419
+0.11(+0.75%)
Sep 09, 2009
14.55
14.84
14.39
14.58
179,786
-0.07(-0.48%)
Sep 08, 2009
14.10
14.78
14.10
14.65
252,075
+0.58(+4.12%)
Sep 04, 2009
13.94
14.25
13.57
14.07
283,199
+0.18(+1.30%)
Sep 03, 2009
13.23
13.90
13.23
13.89
165,115
+0.72(+5.47%)
Sep 02, 2009
13.59
13.81
12.90
13.17
377,936
-0.60(-4.36%)
Sep 01, 2009
13.66
14.16
13.57
13.77
223,495
+0.12(+0.88%)
Aug 31, 2009
14.20
14.27
13.60
13.65
234,167
-0.63(-4.41%)
Aug 28, 2009
14.24
14.40
14.06
14.28
87,092
+0.06(+0.42%)
Aug 27, 2009
14.31
14.35
13.85
14.22
47,805
-0.20(-1.39%)
Aug 26, 2009
14.45
14.69
14.31
14.42
220,897
+0.10(+0.70%)
Aug 25, 2009
14.39
14.46
14.20
14.32
149,992
+0.06(+0.42%)
Aug 24, 2009
14.61
14.80
14.16
14.26
183,111
-0.20(-1.38%)
Aug 21, 2009
14.25
14.55
14.18
14.46
136,774
+0.25(+1.76%)
Aug 20, 2009
14.36
14.38
14.06
14.21
88,910
-0.06(-0.42%)
Aug 19, 2009
13.72
14.32
13.66
14.27
237,039
+0.48(+3.48%)
Aug 18, 2009
13.65
13.86
13.55
13.79
69,213
+0.24(+1.77%)
Aug 17, 2009
13.96
13.96
13.36
13.55
101,124
-0.59(-4.17%)
Aug 14, 2009
14.37
14.65
14.04
14.14
88,897
-0.36(-2.48%)
Aug 13, 2009
14.21
14.92
14.18
14.50
304,664
+0.40(+2.84%)
Aug 12, 2009
13.72
14.29
13.67
14.10
353,201
+0.42(+3.07%)
Aug 11, 2009
13.89
14.10
13.51
13.68
197,042
-0.23(-1.65%)
Aug 10, 2009
14.40
14.50
13.75
13.91
369,647
+0.19(+1.38%)
Aug 07, 2009
13.90
13.95
13.52
13.72
358,422
+0.08(+0.59%)
Aug 06, 2009
13.87
14.29
13.60
13.64
279,267
-0.15(-1.09%)
Aug 05, 2009
14.35
14.35
13.35
13.79
1,198,323
+0.29(+2.15%)
Aug 04, 2009
16.47
16.48
13.44
13.50
1,761,517
-2.85(-17.43%)
Aug 03, 2009
16.03
16.71
16.03
16.35
330,933
+0.52(+3.28%)
Jul 31, 2009
15.31
15.91
15.21
15.83
186,447
+0.53(+3.46%)
Jul 30, 2009
15.91
15.91
15.09
15.30
210,069
-0.41(-2.61%)
Jul 29, 2009
16.11
16.19
15.23
15.71
257,448
-0.59(-3.62%)
Jul 28, 2009
14.87
16.56
14.65
16.30
758,888
+1.52(+10.28%)
Jul 27, 2009
14.50
14.82
14.31
14.78
215,267
+0.54(+3.79%)
Jul 24, 2009
13.91
14.25
13.55
14.24
237,176
+0.32(+2.30%)
Jul 23, 2009
14.48
14.50
13.74
13.92
577,543
-0.25(-1.76%)
Jul 22, 2009
13.33
14.49
13.33
14.17
367,125
+0.28(+2.02%)
Jul 21, 2009
13.82
14.15
13.64
13.89
441,386
+0.23(+1.68%)
Jul 20, 2009
13.20
13.70
13.14
13.66
162,181
+0.55(+4.20%)
Jul 17, 2009
13.12
13.15
12.83
13.11
114,247
+0.08(+0.61%)
Jul 16, 2009
12.56
13.13
12.48
13.03
291,699
+0.53(+4.24%)
Jul 15, 2009
12.27
12.69
12.25
12.50
159,187
+0.38(+3.14%)
Jul 14, 2009
12.22
12.29
12.07
12.12
85,197
-0.07(-0.57%)
Jul 13, 2009
12.09
12.23
11.97
12.19
117,323
+0.15(+1.25%)
Jul 10, 2009
12.04
12.15
11.98
12.04
124,004
+0.00(+0.00%)
Jul 09, 2009
12.20
12.36
12.01
12.04
79,989
-0.26(-2.11%)
Jul 08, 2009
12.18
12.37
11.94
12.30
198,292
+0.08(+0.65%)
Jul 07, 2009
12.32
12.60
12.11
12.22
121,215
+0.02(+0.16%)
Jul 06, 2009
12.10
12.20
11.88
12.20
315,402
-0.32(-2.56%)
Jul 02, 2009
12.67
12.67
12.43
12.52
110,751
-0.15(-1.18%)
Jul 01, 2009
12.13
12.80
12.13
12.67
303,932
+0.64(+5.32%)
Jun 30, 2009
12.00
12.18
11.90
12.03
112,495
-0.27(-2.20%)
Jun 29, 2009
12.50
12.60
12.16
12.30
82,476
-0.15(-1.20%)
Jun 26, 2009
11.90
12.45
11.90
12.45
186,058
+0.45(+3.75%)
Jun 25, 2009
11.70
12.03
11.56
12.00
123,323
+0.28(+2.39%)
Jun 24, 2009
11.73
11.82
11.55
11.72
128,294
+0.00(+0.00%)
Jun 23, 2009
11.65
11.85
11.57
11.72
106,294
+0.10(+0.86%)
Jun 22, 2009
11.50
11.72
11.40
11.62
141,140
+0.08(+0.69%)
Jun 19, 2009
11.81
11.87
11.47
11.54
104,830
-0.26(-2.20%)
Jun 18, 2009
11.69
11.84
11.62
11.80
56,817
+0.08(+0.68%)
Jun 17, 2009
11.69
11.82
11.50
11.72
83,885
-0.04(-0.34%)
Jun 16, 2009
11.63
11.81
11.63
11.76
65,068
+0.05(+0.43%)
Jun 15, 2009
11.68
11.77
11.50
11.71
51,507
-0.17(-1.43%)
Jun 12, 2009
12.03
12.08
11.56
11.88
57,605
-0.28(-2.30%)
Jun 11, 2009
12.12
12.33
12.05
12.16
42,093
+0.16(+1.33%)
Jun 10, 2009
12.41
12.46
11.88
12.00
84,379
-0.35(-2.83%)
Jun 09, 2009
12.14
12.47
11.86
12.35
224,288
+0.34(+2.83%)
Jun 08, 2009
11.76
12.06
11.58
12.01
102,717
+0.19(+1.61%)
Jun 05, 2009
11.91
11.95
11.71
11.82
84,565
-0.11(-0.92%)
Jun 04, 2009
11.88
11.97
11.77
11.93
107,117
+0.02(+0.17%)
Jun 03, 2009
12.00
12.02
11.80
11.91
75,363
-0.13(-1.08%)
Jun 02, 2009
12.05
12.10
11.78
12.04
53,313
-0.03(-0.25%)
Jun 01, 2009
12.05
12.17
11.92
12.07
151,076
+0.25(+2.12%)
May 29, 2009
11.80
11.84
11.54
11.82
121,326
+0.09(+0.77%)
May 28, 2009
11.86
11.94
11.45
11.73
148,896
-0.06(-0.51%)
May 27, 2009
11.64
12.01
11.58
11.79
216,604
+0.08(+0.68%)
May 26, 2009
11.67
11.99
11.55
11.71
193,043
+0.04(+0.34%)
May 22, 2009
11.55
11.70
11.45
11.67
107,705
-0.05(-0.43%)
May 21, 2009
11.62
11.90
11.43
11.72
122,933
-0.07(-0.59%)
May 20, 2009
11.77
11.99
11.51
11.79
188,409
+0.05(+0.43%)
May 19, 2009
11.53
11.84
11.50
11.74
336,352
+0.30(+2.62%)
May 18, 2009
11.19
11.65
11.18
11.44
134,764
-0.15(-1.29%)
May 15, 2009
11.00
11.94
10.87
11.59
401,536
+0.61(+5.56%)
May 14, 2009
10.41
11.00
10.36
10.98
181,592
+0.48(+4.57%)
May 13, 2009
10.50
10.71
10.35
10.50
139,827
-0.33(-3.05%)
May 12, 2009
10.69
10.90
10.19
10.83
173,483
+0.08(+0.74%)
May 11, 2009
10.40
10.85
10.15
10.75
191,520
+0.18(+1.70%)
May 08, 2009
10.14
10.70
9.830
10.57
331,174
+0.55(+5.49%)
May 07, 2009
10.12
10.19
9.810
10.02
99,153
+0.03(+0.30%)
May 06, 2009
10.31
10.32
9.880
9.990
161,061
-0.33(-3.20%)
May 05, 2009
10.32
10.44
10.19
10.32
295,779
-0.07(-0.67%)
May 04, 2009
10.17
10.50
10.05
10.39
295,921
-0.10(-0.95%)
May 01, 2009
10.25
10.50
10.11
10.49
200,713
+0.29(+2.84%)
Apr 30, 2009
10.45
10.50
10.08
10.20
266,199
-0.04(-0.39%)
Apr 29, 2009
10.33
10.49
10.20
10.24
146,517
+0.03(+0.29%)
Apr 28, 2009
10.50
10.50
10.12
10.21
120,124
-0.52(-4.85%)
Apr 27, 2009
10.25
10.89
10.19
10.73
302,051
+0.50(+4.89%)
Apr 24, 2009
10.19
10.35
9.710
10.23
233,143
+0.16(+1.59%)
Apr 23, 2009
10.22
10.48
10.03
10.07
192,999
-0.16(-1.56%)
Apr 22, 2009
10.32
10.44
9.750
10.23
196,127
+0.28(+2.81%)
Apr 21, 2009
9.410
10.31
9.310
9.950
693,802
+0.96(+10.74%)
Apr 20, 2009
9.070
9.180
8.820
8.985
150,456
-0.10(-1.05%)
Apr 17, 2009
9.180
9.180
8.810
9.080
106,222
-0.05(-0.55%)
Apr 16, 2009
8.960
9.360
8.860
9.130
107,496
+0.27(+3.05%)
Apr 15, 2009
8.900
8.940
8.670
8.860
55,475
-0.01(-0.11%)
Apr 14, 2009
9.110
9.270
8.870
8.870
195,223
-0.22(-2.42%)
Apr 13, 2009
8.800
9.410
8.800
9.090
189,162
+0.35(+4.05%)
Apr 09, 2009
8.720
8.970
8.710
8.736
40,018
+0.12(+1.35%)
Apr 08, 2009
8.560
8.850
8.560
8.620
49,221
+0.17(+2.01%)
Apr 07, 2009
8.580
8.580
8.450
8.450
85,175
-0.15(-1.74%)
Apr 06, 2009
8.650
8.720
8.550
8.600
86,075
+0.00(+0.00%)
Apr 03, 2009
8.490
8.730
8.420
8.600
69,765
+0.21(+2.50%)
Apr 02, 2009
8.720
8.720
8.310
8.390
128,879
-0.01(-0.12%)
Apr 01, 2009
8.320
8.440
8.250
8.400
48,722
+0.07(+0.84%)
Mar 31, 2009
8.360
8.520
8.250
8.330
125,874
-0.17(-2.00%)
Mar 30, 2009
8.680
8.700
8.410
8.500
108,337
-0.62(-6.80%)
Mar 26, 2009
9.000
9.150
8.955
9.120
135,725
+0.28(+3.17%)
Mar 25, 2009
8.750
9.000
8.660
8.840
50,134
+0.07(+0.80%)
Mar 24, 2009
8.900
8.910
8.720
8.770
85,902
-0.21(-2.34%)
Mar 23, 2009
8.970
9.100
8.840
8.980
95,662
+0.39(+4.54%)
Mar 20, 2009
8.750
8.890
8.410
8.590
62,615
-0.33(-3.70%)
Mar 19, 2009
8.960
8.960
8.590
8.920
109,514
-0.06(-0.67%)
Mar 18, 2009
8.830
9.020
8.750
8.980
62,124
+0.07(+0.79%)
Mar 17, 2009
8.570
8.980
8.510
8.910
175,238
+0.41(+4.82%)
Mar 16, 2009
8.080
8.510
7.980
8.500
174,842
+0.39(+4.81%)
Mar 13, 2009
7.850
8.310
7.850
8.110
173,135
+0.30(+3.84%)
Mar 12, 2009
7.390
7.880
7.310
7.810
153,369
+0.34(+4.55%)
Mar 11, 2009
7.460
7.490
7.250
7.470
116,410
-0.04(-0.53%)
Mar 10, 2009
7.430
7.528
7.270
7.510
175,064
+0.15(+2.04%)
Mar 09, 2009
7.680
7.720
6.900
7.360
276,913
-0.39(-5.03%)
Mar 06, 2009
7.990
8.000
7.660
7.750
92,837
-0.24(-3.00%)
Mar 05, 2009
7.770
8.090
7.670
7.990
196,271
+0.09(+1.14%)
Mar 04, 2009
7.940
8.190
7.850
7.900
218,622
-0.20(-2.47%)
Mar 02, 2009
8.040
8.250
7.860
8.100
217,390
-0.18(-2.17%)
Feb 27, 2009
8.070
8.440
8.020
8.280
98,639
+0.08(+0.98%)
Feb 26, 2009
8.330
8.540
8.190
8.200
41,908
-0.05(-0.61%)
Feb 25, 2009
8.200
8.500
8.050
8.250
98,741
-0.10(-1.20%)
Feb 24, 2009
8.220
8.440
8.180
8.350
92,431
+0.20(+2.45%)
Feb 23, 2009
8.090
8.230
8.040
8.150
239,246
-0.15(-1.81%)
Feb 20, 2009
8.230
8.490
8.230
8.300
76,172
-0.05(-0.60%)
Feb 19, 2009
8.330
8.450
8.238
8.350
68,511
+0.02(+0.24%)
Feb 18, 2009
8.410
8.460
8.210
8.330
86,631
-0.02(-0.24%)
Feb 17, 2009
8.360
8.489
8.250
8.350
83,124
-0.09(-1.07%)
Feb 13, 2009
8.400
8.510
8.320
8.440
63,761
+0.04(+0.48%)
Feb 12, 2009
8.470
8.510
8.380
8.400
92,817
-0.09(-1.06%)
Feb 11, 2009
8.500
8.600
8.430
8.490
197,034
+0.04(+0.47%)
Feb 10, 2009
8.650
8.730
8.450
8.450
133,212
-0.30(-3.43%)
Feb 09, 2009
8.770
8.790
8.630
8.750
54,592
-0.05(-0.57%)
Feb 06, 2009
8.780
8.900
8.750
8.800
130,863
+0.10(+1.15%)
Feb 05, 2009
8.630
8.920
8.430
8.700
174,170
+0.05(+0.58%)
Feb 04, 2009
8.760
9.010
8.640
8.650
109,544
-0.04(-0.52%)
Feb 03, 2009
8.650
8.730
8.530
8.695
106,949
+0.17(+1.93%)
Feb 02, 2009
8.620
8.670
8.480
8.530
140,534
-0.11(-1.30%)
Jan 30, 2009
8.810
8.930
8.510
8.643
153,558
-0.07(-0.77%)
Jan 29, 2009
8.850
9.060
8.480
8.710
315,585
-0.29(-3.22%)
Jan 28, 2009
9.270
9.540
8.820
9.000
512,323
-0.19(-2.07%)
Jan 27, 2009
9.310
9.660
9.080
9.190
216,417
-0.05(-0.54%)
Jan 26, 2009
9.270
9.500
9.010
9.240
144,190
+0.05(+0.54%)
Jan 23, 2009
8.700
9.470
8.650
9.190
212,834
+0.35(+3.96%)
Jan 22, 2009
8.340
9.030
8.290
8.840
202,130
+0.34(+4.00%)
Jan 21, 2009
7.890
8.520
7.880
8.500
205,226
+0.62(+7.87%)
Jan 20, 2009
8.000
8.040
7.700
7.880
431,793
-0.05(-0.63%)
Jan 16, 2009
8.000
8.000
7.800
7.930
48,425
-0.02(-0.25%)
Jan 15, 2009
7.620
7.950
7.450
7.950
143,104
+0.27(+3.52%)
Jan 14, 2009
7.730
8.000
7.310
7.680
97,784
-0.18(-2.29%)
Jan 13, 2009
8.210
8.270
7.740
7.860
289,479
-0.43(-5.19%)
Jan 12, 2009
8.490
8.550
8.170
8.290
146,243
-0.14(-1.66%)
Jan 09, 2009
8.280
8.680
8.150
8.430
109,137
+0.09(+1.08%)
Jan 08, 2009
8.280
8.420
8.060
8.340
196,350
+0.15(+1.83%)
Jan 07, 2009
8.060
8.370
7.400
8.190
175,232
-0.01(-0.12%)
Jan 06, 2009
8.150
8.310
7.980
8.200
268,363
+0.22(+2.76%)
Jan 05, 2009
8.340
8.400
7.870
7.980
209,470
-0.43(-5.11%)
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
.