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
)
12.23
+0.08 (+0.66%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
Nov 01, 2005
4.570
4.620
4.420
4.470
710,126
-0.14(-3.04%)
Oct 31, 2005
4.450
4.630
4.450
4.610
828,603
+0.16(+3.60%)
Oct 28, 2005
4.330
4.460
4.300
4.450
1,157,896
+0.11(+2.53%)
Oct 27, 2005
4.580
4.580
4.290
4.340
1,095,677
-0.22(-4.82%)
Oct 26, 2005
4.450
4.630
4.450
4.560
1,084,431
+0.07(+1.56%)
Oct 25, 2005
4.405
4.500
4.360
4.490
1,228,521
+0.09(+2.05%)
Oct 24, 2005
4.190
4.450
4.080
4.400
2,384,430
+0.25(+6.02%)
Oct 21, 2005
4.720
4.720
4.100
4.150
4,266,420
-0.93(-18.31%)
Oct 20, 2005
5.220
5.280
5.050
5.080
1,087,966
-0.20(-3.79%)
Oct 19, 2005
5.020
5.350
4.760
5.280
2,042,234
+0.24(+4.76%)
Oct 18, 2005
5.150
5.160
5.040
5.040
506,735
-0.10(-1.95%)
Oct 17, 2005
5.160
5.260
5.090
5.140
512,413
+0.01(+0.19%)
Oct 14, 2005
5.230
5.250
5.090
5.130
481,228
-0.06(-1.16%)
Oct 13, 2005
5.170
5.230
5.050
5.190
782,891
+0.08(+1.57%)
Oct 12, 2005
5.220
5.220
4.960
5.110
1,363,452
-0.09(-1.73%)
Oct 11, 2005
5.500
5.600
5.200
5.200
1,076,257
-0.27(-4.94%)
Oct 10, 2005
5.570
5.700
5.400
5.470
559,079
-0.04(-0.73%)
Oct 07, 2005
5.430
5.650
5.410
5.510
1,022,885
+0.15(+2.80%)
Oct 06, 2005
5.610
5.669
5.330
5.360
896,683
-0.22(-3.94%)
Oct 05, 2005
5.840
5.890
5.550
5.580
901,325
-0.26(-4.45%)
Oct 04, 2005
5.920
5.980
5.800
5.840
661,169
-0.01(-0.17%)
Oct 03, 2005
5.830
5.900
5.760
5.850
899,589
+0.03(+0.52%)
Sep 30, 2005
5.760
5.870
5.740
5.820
828,282
+0.02(+0.34%)
Sep 29, 2005
5.790
5.820
5.680
5.800
635,322
+0.04(+0.69%)
Sep 28, 2005
5.720
5.860
5.670
5.760
883,977
+0.02(+0.35%)
Sep 27, 2005
5.690
5.820
5.600
5.740
968,995
+0.09(+1.59%)
Sep 26, 2005
5.660
5.800
5.580
5.650
915,937
+0.06(+1.07%)
Sep 23, 2005
5.590
5.770
5.280
5.590
1,474,549
+0.30(+5.67%)
Sep 22, 2005
5.290
5.630
5.250
5.290
1,262,816
-0.21(-3.82%)
Sep 21, 2005
5.600
5.700
5.500
5.500
676,016
-0.12(-2.14%)
Sep 20, 2005
5.780
5.810
5.600
5.620
757,520
-0.10(-1.75%)
Sep 19, 2005
5.880
5.980
5.690
5.720
720,351
-0.13(-2.22%)
Sep 16, 2005
5.790
5.860
5.720
5.850
1,139,388
+0.05(+0.86%)
Sep 15, 2005
5.820
5.890
5.710
5.800
714,842
+0.04(+0.69%)
Sep 14, 2005
5.860
5.940
5.750
5.760
898,700
-0.04(-0.69%)
Sep 13, 2005
5.680
6.040
5.680
5.800
1,255,408
+0.06(+1.05%)
Sep 12, 2005
5.820
5.870
5.670
5.740
1,037,805
-0.13(-2.21%)
Sep 09, 2005
6.140
6.140
5.750
5.870
1,291,244
-0.21(-3.45%)
Sep 08, 2005
6.070
6.180
6.050
6.080
726,349
-0.06(-0.98%)
Sep 07, 2005
6.190
6.210
6.060
6.140
778,538
+0.02(+0.33%)
Sep 06, 2005
6.030
6.150
6.010
6.120
929,899
+0.09(+1.49%)
Sep 02, 2005
6.060
6.090
5.980
6.030
516,215
+0.03(+0.50%)
Sep 01, 2005
5.930
6.200
5.884
6.000
1,274,357
+0.10(+1.69%)
Aug 31, 2005
5.710
5.950
5.670
5.900
1,102,856
+0.23(+4.06%)
Aug 30, 2005
5.600
5.691
5.600
5.670
411,512
+0.05(+0.89%)
Aug 29, 2005
5.620
5.730
5.590
5.620
392,958
-0.04(-0.71%)
Aug 26, 2005
5.710
5.720
5.620
5.660
489,141
-0.01(-0.18%)
Aug 25, 2005
5.570
5.730
5.570
5.670
537,426
+0.07(+1.25%)
Aug 24, 2005
5.470
5.670
5.410
5.600
701,483
+0.09(+1.63%)
Aug 23, 2005
5.540
5.610
5.460
5.510
469,838
-0.07(-1.25%)
Aug 22, 2005
5.410
5.590
5.380
5.580
545,909
+0.22(+4.10%)
Aug 19, 2005
5.400
5.470
5.350
5.360
415,634
-0.06(-1.11%)
Aug 18, 2005
5.460
5.560
5.380
5.420
432,676
-0.08(-1.45%)
Aug 17, 2005
5.510
5.660
5.470
5.500
407,754
-0.01(-0.18%)
Aug 16, 2005
5.710
5.800
5.510
5.510
607,806
-0.20(-3.50%)
Aug 15, 2005
5.400
5.740
5.290
5.710
998,529
+0.34(+6.33%)
Aug 12, 2005
5.390
5.440
5.250
5.370
376,764
-0.06(-1.10%)
Aug 11, 2005
5.350
5.490
5.280
5.430
483,184
+0.07(+1.31%)
Aug 10, 2005
5.360
5.450
5.250
5.360
649,012
+0.00(+0.00%)
Aug 09, 2005
5.360
5.440
5.300
5.360
553,971
-0.02(-0.37%)
Aug 08, 2005
5.440
5.490
5.350
5.380
384,926
+0.02(+0.37%)
Aug 05, 2005
5.440
5.540
5.350
5.360
744,295
-0.11(-2.01%)
Aug 04, 2005
5.550
5.670
5.450
5.470
619,954
-0.15(-2.67%)
Aug 03, 2005
5.570
5.700
5.550
5.620
1,050,919
+0.02(+0.36%)
Aug 02, 2005
5.580
5.740
5.570
5.600
991,868
+0.00(+0.00%)
Aug 01, 2005
5.390
5.630
5.350
5.600
950,055
+0.27(+5.07%)
Jul 29, 2005
5.270
5.500
5.270
5.330
723,668
-0.04(-0.74%)
Jul 28, 2005
5.200
5.400
5.200
5.370
1,369,104
+0.20(+3.87%)
Jul 27, 2005
5.150
5.190
5.120
5.170
541,839
+0.00(+0.00%)
Jul 26, 2005
5.020
5.250
5.020
5.170
687,429
+0.02(+0.39%)
Jul 25, 2005
5.190
5.270
5.110
5.150
967,353
-0.03(-0.58%)
Jul 22, 2005
5.060
5.380
4.990
5.180
1,935,206
-0.08(-1.52%)
Jul 21, 2005
5.320
5.410
5.260
5.260
1,236,675
-0.09(-1.68%)
Jul 20, 2005
5.220
5.410
5.200
5.350
831,562
+0.09(+1.71%)
Jul 19, 2005
5.300
5.390
5.240
5.260
1,004,192
-0.03(-0.57%)
Jul 18, 2005
5.130
5.380
5.120
5.290
1,378,628
+0.09(+1.73%)
Jul 15, 2005
5.100
5.210
5.000
5.200
860,994
+0.14(+2.77%)
Jul 14, 2005
5.190
5.290
5.020
5.060
1,143,690
-0.11(-2.13%)
Jul 13, 2005
5.100
5.230
5.060
5.170
855,708
+0.10(+1.97%)
Jul 12, 2005
5.140
5.250
5.050
5.070
1,266,640
-0.12(-2.31%)
Jul 11, 2005
5.010
5.240
5.000
5.190
1,241,096
+0.16(+3.18%)
Jul 08, 2005
4.940
5.050
4.940
5.030
894,267
+0.04(+0.80%)
Jul 07, 2005
4.880
5.000
4.810
4.990
994,367
+0.06(+1.22%)
Jul 06, 2005
5.010
5.080
4.900
4.930
1,419,644
-0.12(-2.38%)
Jul 05, 2005
4.890
5.100
4.890
5.050
1,514,200
+0.13(+2.64%)
Jul 01, 2005
4.990
5.120
4.850
4.920
2,130,600
+0.09(+1.86%)
Jun 30, 2005
4.300
4.990
4.250
4.830
11,296,613
-0.35(-6.76%)
Jun 29, 2005
5.130
5.240
5.030
5.180
1,985,007
+0.16(+3.19%)
Jun 28, 2005
5.000
5.040
4.950
5.020
2,746,577
+0.08(+1.62%)
Jun 27, 2005
5.220
5.270
4.920
4.940
4,329,028
-0.33(-6.26%)
Jun 24, 2005
5.510
5.580
5.260
5.270
2,084,362
-0.25(-4.53%)
Jun 23, 2005
5.770
5.780
5.490
5.520
1,617,216
-0.22(-3.83%)
Jun 22, 2005
5.840
5.920
5.660
5.740
1,447,177
-0.10(-1.71%)
Jun 21, 2005
5.860
5.950
5.770
5.840
1,544,106
-0.03(-0.51%)
Jun 20, 2005
5.850
5.950
5.840
5.870
830,345
-0.05(-0.84%)
Jun 17, 2005
5.900
5.990
5.850
5.920
1,483,470
+0.00(+0.00%)
Jun 16, 2005
5.740
6.040
5.680
5.920
1,980,696
+0.22(+3.86%)
Jun 15, 2005
5.710
5.750
5.510
5.700
2,129,378
+0.02(+0.35%)
Jun 14, 2005
5.460
5.690
5.430
5.680
1,920,486
+0.23(+4.22%)
Jun 13, 2005
5.560
5.560
5.350
5.450
1,965,837
+0.00(+0.00%)
Jun 10, 2005
5.640
5.710
5.420
5.450
1,586,487
-0.15(-2.68%)
Jun 09, 2005
5.540
5.690
5.360
5.600
2,397,973
+0.09(+1.63%)
Jun 08, 2005
5.790
5.800
5.510
5.510
2,383,822
-0.24(-4.17%)
Jun 07, 2005
5.830
6.170
5.670
5.750
6,199,112
+0.22(+3.98%)
Jun 06, 2005
5.710
5.750
5.400
5.530
2,072,712
-0.20(-3.49%)
Jun 03, 2005
5.980
6.030
5.690
5.730
2,268,270
-0.24(-4.02%)
Jun 02, 2005
6.200
6.220
5.960
5.970
1,729,639
-0.25(-4.02%)
Jun 01, 2005
6.220
6.350
6.120
6.220
960,526
-0.01(-0.16%)
May 31, 2005
6.450
6.490
6.230
6.230
1,814,549
-0.24(-3.71%)
May 27, 2005
6.470
6.530
6.460
6.470
667,429
-0.01(-0.15%)
May 26, 2005
6.390
6.540
6.370
6.480
1,287,137
+0.16(+2.53%)
May 25, 2005
6.500
6.540
6.310
6.320
1,419,592
-0.21(-3.22%)
May 24, 2005
6.420
6.570
6.370
6.530
1,255,200
+0.08(+1.24%)
May 23, 2005
6.260
6.540
6.260
6.450
1,372,665
+0.16(+2.54%)
May 20, 2005
6.290
6.360
6.130
6.290
1,405,971
-0.01(-0.16%)
May 19, 2005
6.080
6.370
6.070
6.300
2,065,379
+0.20(+3.28%)
May 18, 2005
5.650
6.100
5.650
6.100
2,475,400
+0.48(+8.54%)
May 17, 2005
5.600
5.750
5.550
5.620
767,417
+0.04(+0.72%)
May 16, 2005
5.600
5.640
5.510
5.580
806,984
+0.02(+0.36%)
May 13, 2005
5.530
5.750
5.430
5.560
1,432,606
-0.01(-0.18%)
May 12, 2005
5.640
5.690
5.529
5.570
931,832
-0.04(-0.71%)
May 11, 2005
5.640
5.680
5.500
5.610
903,762
-0.03(-0.53%)
May 10, 2005
5.620
5.680
5.510
5.640
1,455,348
+0.04(+0.71%)
May 09, 2005
5.770
5.840
5.550
5.600
2,132,701
-0.19(-3.28%)
May 06, 2005
5.850
5.850
5.650
5.790
1,161,160
-0.02(-0.34%)
May 05, 2005
6.040
6.040
5.710
5.810
1,447,205
-0.08(-1.36%)
May 04, 2005
5.900
6.150
5.820
5.890
2,034,546
+0.06(+1.03%)
May 03, 2005
5.860
5.920
5.750
5.830
1,260,855
-0.03(-0.51%)
May 02, 2005
5.500
5.920
5.440
5.860
2,975,603
+0.35(+6.35%)
Apr 29, 2005
5.650
5.740
5.360
5.510
3,523,350
-0.09(-1.61%)
Apr 28, 2005
5.800
5.980
5.520
5.600
3,750,576
-0.29(-4.92%)
Apr 27, 2005
6.050
6.100
5.850
5.890
2,241,058
-0.15(-2.48%)
Apr 26, 2005
6.120
6.360
6.010
6.040
3,307,742
-0.08(-1.39%)
Apr 25, 2005
6.360
6.490
5.910
6.125
7,295,218
-0.14(-2.31%)
Apr 22, 2005
7.890
7.890
6.120
6.270
17,934,852
-3.64(-36.73%)
Apr 21, 2005
9.400
9.910
9.370
9.910
2,258,200
+0.55(+5.88%)
Apr 20, 2005
9.500
9.690
9.300
9.360
1,524,568
-0.10(-1.06%)
Apr 19, 2005
9.150
9.550
9.150
9.460
906,674
+0.36(+3.96%)
Apr 18, 2005
8.860
9.240
8.790
9.100
1,458,853
+0.20(+2.25%)
Apr 15, 2005
9.220
9.220
8.840
8.900
2,013,572
-0.35(-3.78%)
Apr 14, 2005
9.440
9.520
9.160
9.250
1,345,070
-0.17(-1.80%)
Apr 13, 2005
9.540
9.980
9.370
9.420
2,673,624
-0.13(-1.36%)
Apr 12, 2005
9.490
9.610
9.250
9.550
1,211,787
+0.07(+0.69%)
Apr 11, 2005
9.260
9.490
9.170
9.485
930,436
+0.25(+2.76%)
Apr 08, 2005
9.500
9.519
9.170
9.230
690,131
-0.25(-2.69%)
Apr 07, 2005
9.130
9.540
9.100
9.485
1,566,977
+0.38(+4.23%)
Apr 06, 2005
9.330
9.420
9.070
9.100
1,741,491
-0.09(-0.98%)
Apr 05, 2005
9.270
9.500
9.110
9.190
1,615,334
-0.24(-2.55%)
Apr 04, 2005
9.480
9.550
9.280
9.430
1,080,390
-0.12(-1.26%)
Apr 01, 2005
9.650
9.950
9.260
9.550
2,476,433
-0.01(-0.10%)
Mar 31, 2005
10.00
10.05
9.160
9.560
2,931,062
-0.46(-4.59%)
Mar 30, 2005
9.830
10.06
9.820
10.02
1,675,290
+0.25(+2.56%)
Mar 29, 2005
9.990
10.35
9.730
9.770
2,879,628
-0.20(-2.01%)
Mar 28, 2005
9.750
10.07
9.700
9.970
2,422,622
+0.30(+3.10%)
Mar 24, 2005
9.350
9.800
9.300
9.670
1,940,161
+0.38(+4.09%)
Mar 23, 2005
9.210
9.450
9.060
9.290
1,614,952
+0.01(+0.11%)
Mar 22, 2005
9.250
9.470
9.200
9.280
1,318,316
+0.04(+0.49%)
Mar 21, 2005
9.380
9.430
9.180
9.235
1,426,563
-0.09(-0.91%)
Mar 18, 2005
9.750
9.750
9.130
9.320
2,924,951
-0.37(-3.82%)
Mar 17, 2005
9.980
9.990
9.630
9.690
1,234,044
-0.23(-2.32%)
Mar 16, 2005
9.850
10.08
9.820
9.920
1,013,853
+0.07(+0.71%)
Mar 15, 2005
10.15
10.24
9.800
9.850
1,293,167
-0.29(-2.86%)
Mar 14, 2005
10.70
10.75
9.830
10.14
3,093,813
-0.48(-4.52%)
Mar 11, 2005
10.81
11.00
10.57
10.62
853,284
-0.24(-2.21%)
Mar 10, 2005
11.25
11.34
10.79
10.86
1,253,773
-0.35(-3.12%)
Mar 09, 2005
11.23
11.40
11.13
11.21
1,068,908
-0.06(-0.53%)
Mar 08, 2005
11.29
11.40
10.91
11.27
1,517,275
-0.04(-0.35%)
Mar 07, 2005
11.14
11.53
11.09
11.31
1,228,422
+0.22(+1.98%)
Mar 04, 2005
11.00
11.29
10.92
11.09
1,145,854
+0.17(+1.56%)
Mar 03, 2005
10.90
11.15
10.84
10.92
1,045,894
+0.14(+1.30%)
Mar 02, 2005
10.70
10.90
10.57
10.78
968,665
+0.09(+0.84%)
Mar 01, 2005
10.93
10.93
10.58
10.69
1,452,047
-0.26(-2.37%)
Feb 28, 2005
10.95
11.15
10.91
10.95
1,210,729
-0.05(-0.45%)
Feb 25, 2005
10.92
11.09
10.81
11.00
669,321
+0.13(+1.20%)
Feb 24, 2005
10.71
11.00
10.62
10.87
1,115,852
+0.08(+0.74%)
Feb 23, 2005
10.56
10.93
10.53
10.79
1,888,159
+0.22(+2.08%)
Feb 22, 2005
11.18
11.18
10.57
10.57
2,199,361
-0.71(-6.29%)
Feb 18, 2005
11.65
11.70
11.09
11.28
2,794,238
-0.32(-2.76%)
Feb 17, 2005
12.00
12.02
11.53
11.60
1,665,649
-0.25(-2.11%)
Feb 16, 2005
11.66
11.90
11.61
11.85
945,916
+0.15(+1.28%)
Feb 15, 2005
11.86
12.09
11.68
11.70
893,555
-0.17(-1.43%)
Feb 14, 2005
11.83
12.07
11.62
11.87
1,300,652
+0.04(+0.34%)
Feb 11, 2005
11.43
11.91
11.30
11.83
1,012,863
+0.30(+2.60%)
Feb 10, 2005
11.70
11.90
11.24
11.53
1,406,873
-0.13(-1.11%)
Feb 09, 2005
12.20
12.22
11.55
11.66
1,568,455
-0.48(-3.95%)
Feb 08, 2005
12.23
12.36
11.78
12.14
1,566,095
-0.19(-1.54%)
Feb 07, 2005
11.57
12.40
11.51
12.33
4,600,645
+0.94(+8.25%)
Feb 04, 2005
10.99
11.40
10.98
11.39
1,241,435
+0.27(+2.43%)
Feb 03, 2005
11.44
11.44
11.05
11.12
1,474,914
-0.33(-2.88%)
Feb 02, 2005
11.25
11.55
11.25
11.45
1,010,832
+0.07(+0.62%)
Feb 01, 2005
11.53
11.56
11.11
11.38
1,706,130
-0.02(-0.18%)
Jan 31, 2005
11.25
11.48
11.19
11.40
1,517,410
+0.31(+2.80%)
Jan 28, 2005
11.24
11.45
10.81
11.09
1,982,735
-0.42(-3.65%)
Jan 27, 2005
11.53
11.75
11.21
11.51
2,408,257
-0.06(-0.52%)
Jan 26, 2005
10.99
11.57
10.94
11.57
3,517,567
+0.75(+6.93%)
Jan 25, 2005
10.44
10.89
10.40
10.82
2,139,821
+0.46(+4.44%)
Jan 24, 2005
11.13
11.15
10.31
10.36
3,861,456
-0.62(-5.65%)
Jan 21, 2005
10.90
11.44
10.75
10.98
11,682,388
+1.23(+12.62%)
Jan 20, 2005
9.610
9.780
9.520
9.750
3,292,867
+0.09(+0.93%)
Jan 19, 2005
10.00
10.01
9.580
9.660
2,905,799
-0.16(-1.63%)
Jan 18, 2005
10.01
10.20
9.630
9.820
3,744,620
-0.12(-1.21%)
Jan 14, 2005
9.280
10.03
9.230
9.940
7,919,003
+0.75(+8.22%)
Jan 13, 2005
8.450
9.510
8.450
9.185
10,713,815
+1.70(+22.63%)
Jan 12, 2005
7.500
7.700
7.250
7.490
1,189,232
-0.01(-0.13%)
Jan 11, 2005
8.050
8.060
7.220
7.500
983,967
-0.39(-4.94%)
Jan 10, 2005
7.650
7.930
7.630
7.890
981,759
+0.26(+3.41%)
Jan 07, 2005
7.980
8.130
7.550
7.630
1,383,831
-0.35(-4.39%)
Jan 06, 2005
8.040
8.190
7.750
7.980
866,894
-0.01(-0.13%)
Jan 05, 2005
8.350
8.400
7.840
7.990
1,819,038
-0.39(-4.65%)
Jan 04, 2005
8.440
8.580
8.280
8.380
1,592,810
+0.24(+2.95%)
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
.