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
Cypress Semiconductor
(NQ:
CY
)
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, 2014
12.74
12.53
12.53
12.53
3,374,751
-0.19(-1.52%)
Dec 30, 2014
12.64
12.83
12.57
12.72
2,718,630
-0.02(-0.14%)
Dec 29, 2014
12.79
12.89
12.70
12.74
3,947,311
-0.07(-0.55%)
Dec 26, 2014
12.82
12.88
12.65
12.81
3,390,622
-0.01(-0.07%)
Dec 24, 2014
12.65
12.82
12.82
12.82
2,949,915
+0.23(+1.81%)
Dec 23, 2014
13.09
13.12
12.58
12.59
9,389,595
-0.15(-1.17%)
Dec 22, 2014
12.62
12.83
12.45
12.74
6,191,642
+0.17(+1.33%)
Dec 19, 2014
12.59
12.62
12.35
12.57
4,980,994
+0.01(+0.07%)
Dec 18, 2014
12.62
12.63
12.34
12.56
5,316,241
+0.13(+1.02%)
Dec 17, 2014
12.33
12.47
12.11
12.44
6,732,925
+0.17(+1.39%)
Dec 16, 2014
12.00
12.53
12.00
12.26
8,042,019
+0.11(+0.94%)
Dec 15, 2014
12.24
12.55
11.92
12.15
11,765,355
+0.19(+1.61%)
Dec 12, 2014
11.76
12.13
11.62
11.96
11,662,226
+0.11(+0.89%)
Dec 11, 2014
11.46
11.90
11.28
11.85
7,442,049
+0.48(+4.24%)
Dec 10, 2014
11.33
11.62
11.31
11.37
6,432,406
+0.03(+0.23%)
Dec 09, 2014
11.07
11.39
10.90
11.34
5,955,127
+0.13(+1.17%)
Dec 08, 2014
11.34
11.39
11.05
11.21
3,959,340
-0.21(-1.81%)
Dec 05, 2014
10.92
11.47
10.89
11.42
8,207,101
+0.47(+4.29%)
Dec 04, 2014
11.03
11.05
10.88
10.95
8,994,674
-0.02(-0.20%)
Dec 03, 2014
10.53
11.07
10.51
10.97
17,079,822
+0.51(+4.91%)
Dec 02, 2014
10.44
10.90
10.23
10.46
47,110,388
+1.31(+14.29%)
Dec 01, 2014
9.282
9.369
9.089
9.150
4,403,752
-0.15(-1.60%)
Nov 28, 2014
9.404
9.404
9.255
9.299
1,030,871
-0.10(-1.03%)
Nov 26, 2014
9.185
9.396
9.396
9.396
2,416,333
+0.22(+2.39%)
Nov 25, 2014
9.247
9.260
9.124
9.176
2,008,227
-0.04(-0.38%)
Nov 24, 2014
9.211
9.282
9.119
9.211
2,849,503
+0.04(+0.38%)
Nov 21, 2014
9.264
9.290
9.132
9.176
2,376,038
+0.04(+0.48%)
Nov 20, 2014
9.080
9.242
8.992
9.132
2,204,571
-0.00(-0.05%)
Nov 19, 2014
9.168
9.255
9.036
9.137
4,090,476
+0.05(+0.58%)
Nov 18, 2014
8.843
9.141
8.843
9.084
4,170,454
+0.29(+3.24%)
Nov 17, 2014
8.782
8.878
8.685
8.799
1,798,692
-0.01(-0.10%)
Nov 14, 2014
8.764
8.843
8.655
8.808
2,055,514
+0.05(+0.60%)
Nov 13, 2014
8.913
8.939
8.694
8.755
1,976,912
-0.14(-1.58%)
Nov 12, 2014
8.904
8.939
8.799
8.896
3,828,707
-0.01(-0.10%)
Nov 11, 2014
8.931
8.957
8.843
8.904
1,244,644
-0.01(-0.10%)
Nov 10, 2014
8.869
9.018
8.843
8.913
1,475,959
+0.07(+0.79%)
Nov 07, 2014
8.843
8.852
8.711
8.843
1,598,000
-0.02(-0.20%)
Nov 06, 2014
8.861
8.944
8.790
8.861
1,929,934
-0.01(-0.15%)
Nov 05, 2014
8.764
8.909
8.650
8.874
2,390,042
+0.16(+1.86%)
Nov 04, 2014
8.615
8.729
8.589
8.711
3,131,413
+0.04(+0.51%)
Nov 03, 2014
8.729
8.834
8.606
8.668
1,613,949
-0.03(-0.30%)
Oct 31, 2014
8.562
8.790
8.518
8.694
4,028,286
+0.36(+4.32%)
Oct 30, 2014
8.475
8.510
8.176
8.334
2,591,125
-0.16(-1.86%)
Oct 29, 2014
8.545
8.553
8.308
8.492
1,920,581
-0.06(-0.72%)
Oct 28, 2014
8.325
8.553
8.229
8.553
1,893,251
+0.26(+3.17%)
Oct 27, 2014
8.282
8.352
8.325
8.290
1,933,338
-0.04(-0.42%)
Oct 24, 2014
8.352
8.422
8.238
8.325
2,448,256
-0.01(-0.11%)
Oct 23, 2014
8.246
8.431
8.159
8.334
3,118,009
+0.18(+2.15%)
Oct 22, 2014
8.334
8.439
8.132
8.159
4,039,207
-0.17(-2.00%)
Oct 21, 2014
8.062
8.334
8.039
8.325
4,879,039
+0.33(+4.17%)
Oct 20, 2014
7.676
8.010
7.659
7.992
2,488,077
+0.25(+3.17%)
Oct 17, 2014
8.001
8.071
7.729
7.746
4,365,096
-0.14(-1.78%)
Oct 16, 2014
7.474
7.764
7.395
7.887
10,132,920
+0.28(+3.69%)
Oct 15, 2014
7.132
7.667
7.053
7.606
6,004,715
+0.30(+4.08%)
Oct 14, 2014
7.387
7.536
7.220
7.308
3,055,253
+0.04(+0.48%)
Oct 13, 2014
7.369
7.571
7.194
7.273
2,843,279
-0.09(-1.25%)
Oct 10, 2014
7.931
8.001
7.317
7.365
6,912,934
-0.74(-9.15%)
Oct 09, 2014
8.466
8.518
8.106
8.106
3,371,569
-0.39(-4.64%)
Oct 08, 2014
8.317
8.518
8.167
8.501
3,308,834
+0.19(+2.32%)
Oct 07, 2014
8.439
8.483
8.308
8.308
2,104,948
-0.18(-2.07%)
Oct 06, 2014
8.571
8.659
8.453
8.483
1,919,958
-0.07(-0.82%)
Oct 03, 2014
8.738
8.764
8.545
8.553
2,040,843
-0.08(-0.91%)
Oct 02, 2014
8.553
8.685
8.413
8.632
2,523,658
+0.06(+0.72%)
Oct 01, 2014
8.668
8.764
8.483
8.571
3,521,875
-0.09(-1.06%)
Sep 30, 2014
8.869
8.878
8.659
8.663
2,626,092
-0.21(-2.32%)
Sep 29, 2014
8.764
8.975
8.738
8.869
1,289,828
+0.03(+0.35%)
Sep 26, 2014
8.808
8.975
8.738
8.839
2,172,943
+0.08(+0.95%)
Sep 25, 2014
8.966
9.010
8.746
8.755
2,956,719
-0.21(-2.40%)
Sep 24, 2014
9.027
9.106
8.966
8.970
1,937,455
-0.05(-0.54%)
Sep 23, 2014
8.922
9.137
8.922
9.018
2,660,783
-0.02(-0.19%)
Sep 22, 2014
9.308
9.343
9.036
9.036
2,791,432
-0.29(-3.10%)
Sep 19, 2014
9.545
9.597
9.286
9.325
3,391,263
-0.20(-2.12%)
Sep 18, 2014
9.361
9.633
9.299
9.527
4,643,014
+0.36(+3.92%)
Sep 17, 2014
9.036
9.216
8.983
9.168
4,826,252
+0.17(+1.90%)
Sep 16, 2014
8.922
9.080
8.861
8.996
3,370,193
+0.05(+0.59%)
Sep 15, 2014
9.124
9.185
8.931
8.944
2,230,614
-0.17(-1.83%)
Sep 12, 2014
9.343
9.343
9.089
9.111
2,381,650
-0.25(-2.67%)
Sep 11, 2014
9.220
9.378
9.159
9.361
3,041,648
+0.11(+1.19%)
Sep 10, 2014
9.536
9.571
9.229
9.251
3,436,881
-0.30(-3.17%)
Sep 09, 2014
9.545
9.711
9.501
9.554
2,709,941
-0.03(-0.27%)
Sep 08, 2014
9.510
9.611
9.448
9.580
1,852,430
+0.06(+0.60%)
Sep 05, 2014
9.483
9.571
9.457
9.523
2,269,705
+0.02(+0.23%)
Sep 04, 2014
9.536
9.641
9.422
9.501
2,448,681
+0.00(+0.05%)
Sep 03, 2014
9.615
9.650
9.492
9.497
1,616,988
-0.06(-0.60%)
Sep 02, 2014
9.711
9.790
9.545
9.554
1,903,083
-0.14(-1.45%)
Aug 29, 2014
9.571
9.694
9.694
9.694
2,565,773
+0.16(+1.66%)
Aug 28, 2014
9.466
9.580
9.409
9.536
810,648
+0.04(+0.46%)
Aug 27, 2014
9.352
9.527
9.352
9.492
737,240
-0.04(-0.37%)
Aug 26, 2014
9.466
9.536
9.448
9.527
1,446,781
+0.06(+0.65%)
Aug 25, 2014
9.562
9.597
9.448
9.466
903,886
-0.04(-0.46%)
Aug 22, 2014
9.597
9.615
9.483
9.510
1,318,522
-0.09(-0.91%)
Aug 21, 2014
9.554
9.633
9.475
9.597
1,206,409
+0.03(+0.32%)
Aug 20, 2014
9.308
9.624
9.284
9.567
2,579,683
+0.21(+2.30%)
Aug 19, 2014
9.229
9.483
9.194
9.352
2,063,925
+0.12(+1.33%)
Aug 18, 2014
9.185
9.229
9.080
9.229
1,415,207
+0.12(+1.35%)
Aug 15, 2014
9.176
9.282
8.992
9.106
1,525,591
+0.01(+0.10%)
Aug 14, 2014
9.168
9.176
9.080
9.097
984,232
-0.04(-0.38%)
Aug 13, 2014
9.097
9.159
9.080
9.132
744,975
+0.04(+0.48%)
Aug 12, 2014
9.054
9.185
9.018
9.089
1,603,011
-0.01(-0.10%)
Aug 11, 2014
9.054
9.194
9.036
9.097
1,955,403
+0.10(+1.07%)
Aug 08, 2014
8.904
9.018
8.834
9.001
2,956,984
+0.12(+1.38%)
Aug 07, 2014
9.080
9.094
8.852
8.878
2,162,706
-0.18(-2.03%)
Aug 06, 2014
8.913
9.176
8.896
9.062
2,923,797
+0.09(+0.98%)
Aug 05, 2014
8.869
9.027
8.834
8.975
2,011,607
+0.04(+0.49%)
Aug 04, 2014
8.904
8.966
8.773
8.931
1,845,274
+0.06(+0.69%)
Aug 01, 2014
8.904
8.975
8.773
8.869
2,204,553
+0.00(+0.00%)
Jul 31, 2014
8.913
8.985
8.808
8.869
3,362,510
-0.17(-1.84%)
Jul 30, 2014
9.071
9.115
8.916
9.036
1,609,598
+0.04(+0.39%)
Jul 29, 2014
8.992
9.168
8.983
9.001
1,963,593
+0.02(+0.20%)
Jul 28, 2014
8.948
9.001
8.834
8.983
2,679,666
+0.03(+0.29%)
Jul 25, 2014
9.176
9.220
8.797
8.957
2,876,197
-0.30(-3.22%)
Jul 24, 2014
9.369
9.396
9.211
9.255
2,742,888
-0.10(-1.03%)
Jul 23, 2014
9.580
9.580
9.282
9.352
3,052,850
-0.24(-2.47%)
Jul 22, 2014
9.615
9.668
9.527
9.589
2,719,002
+0.00(+0.00%)
Jul 21, 2014
9.369
9.650
9.352
9.589
3,952,919
+0.18(+1.86%)
Jul 18, 2014
9.001
9.518
8.983
9.413
4,231,168
+0.40(+4.48%)
Jul 17, 2014
8.913
9.325
8.632
9.010
8,268,522
-0.04(-0.39%)
Jul 16, 2014
8.966
9.106
8.922
9.045
2,871,754
+0.15(+1.68%)
Jul 15, 2014
9.124
9.159
8.882
8.896
2,821,037
-0.25(-2.69%)
Jul 14, 2014
9.238
9.299
9.115
9.141
1,500,519
+0.02(+0.19%)
Jul 11, 2014
9.080
9.185
8.983
9.124
2,641,164
+0.04(+0.39%)
Jul 10, 2014
9.036
9.198
8.931
9.089
2,628,220
-0.12(-1.33%)
Jul 09, 2014
9.299
9.361
9.168
9.211
2,379,107
-0.07(-0.76%)
Jul 08, 2014
9.483
9.545
9.146
9.282
2,508,000
-0.27(-2.85%)
Jul 07, 2014
9.676
9.720
9.527
9.554
1,159,079
-0.17(-1.71%)
Jul 03, 2014
9.641
9.720
9.720
9.720
773,413
+0.11(+1.09%)
Jul 02, 2014
9.668
9.782
9.597
9.615
1,352,697
-0.09(-0.90%)
Jul 01, 2014
9.571
9.790
9.562
9.703
3,112,726
+0.13(+1.37%)
Jun 30, 2014
9.343
9.571
9.334
9.571
1,937,942
+0.23(+2.44%)
Jun 27, 2014
9.141
9.352
9.141
9.343
1,739,361
+0.13(+1.43%)
Jun 26, 2014
9.387
9.387
9.124
9.211
1,740,117
-0.15(-1.59%)
Jun 25, 2014
9.299
9.404
9.229
9.361
1,682,153
+0.02(+0.19%)
Jun 24, 2014
9.510
9.641
9.299
9.343
2,178,870
-0.29(-3.01%)
Jun 23, 2014
9.685
9.729
9.628
9.633
1,293,094
-0.04(-0.36%)
Jun 20, 2014
9.711
9.711
9.597
9.668
2,557,251
+0.00(+0.00%)
Jun 19, 2014
9.685
9.782
9.518
9.668
2,082,884
-0.03(-0.27%)
Jun 18, 2014
9.817
9.850
9.589
9.694
1,709,567
-0.12(-1.21%)
Jun 17, 2014
9.659
9.913
9.659
9.812
2,569,083
+0.13(+1.31%)
Jun 16, 2014
9.606
9.764
9.598
9.685
1,462,307
+0.08(+0.82%)
Jun 13, 2014
9.694
9.729
9.518
9.606
2,453,506
-0.04(-0.36%)
Jun 12, 2014
9.659
9.746
9.510
9.641
2,470,048
-0.04(-0.45%)
Jun 11, 2014
9.571
9.799
9.527
9.685
3,493,791
+0.10(+1.01%)
Jun 10, 2014
9.387
9.685
9.361
9.589
3,581,235
+0.20(+2.15%)
Jun 06, 2014
9.325
9.510
9.216
9.387
3,711,955
+0.11(+1.23%)
Jun 05, 2014
9.168
9.413
9.089
9.273
2,789,158
+0.12(+1.34%)
Jun 04, 2014
9.001
9.159
8.939
9.150
1,628,434
+0.10(+1.07%)
Jun 03, 2014
8.983
9.115
8.931
9.054
2,099,942
+0.06(+0.68%)
Jun 02, 2014
9.036
9.054
8.904
8.992
2,267,222
+0.00(+0.00%)
May 30, 2014
9.062
9.062
8.843
8.992
1,847,038
-0.05(-0.58%)
May 29, 2014
9.036
9.115
9.001
9.045
1,929,620
+0.06(+0.68%)
May 28, 2014
8.904
9.027
8.829
8.983
1,543,293
+0.09(+0.99%)
May 27, 2014
8.861
8.992
8.825
8.896
3,190,016
+0.08(+0.90%)
May 23, 2014
8.536
8.817
8.817
8.817
4,024,145
+0.24(+2.81%)
May 22, 2014
8.317
8.580
8.317
8.575
2,106,319
+0.26(+3.11%)
May 21, 2014
8.360
8.387
8.299
8.317
2,227,282
+0.00(+0.00%)
May 20, 2014
8.527
8.568
8.264
8.317
3,495,777
-0.26(-3.07%)
May 19, 2014
8.352
8.672
8.343
8.580
3,355,249
+0.25(+2.95%)
May 16, 2014
8.396
8.466
8.285
8.334
2,824,832
-0.03(-0.31%)
May 15, 2014
8.562
8.580
8.246
8.360
3,525,400
-0.20(-2.36%)
May 14, 2014
8.369
8.611
8.343
8.562
3,550,588
+0.18(+2.09%)
May 13, 2014
8.518
8.694
8.369
8.387
3,186,351
-0.11(-1.34%)
May 12, 2014
8.378
8.553
8.308
8.501
1,992,165
+0.17(+2.00%)
May 09, 2014
8.273
8.369
8.203
8.334
1,712,126
+0.02(+0.21%)
May 08, 2014
8.299
8.527
8.254
8.317
2,176,771
-0.02(-0.21%)
May 07, 2014
8.264
8.448
8.238
8.334
3,412,489
+0.11(+1.28%)
May 06, 2014
8.255
8.369
8.203
8.229
2,955,733
-0.08(-0.95%)
May 05, 2014
8.167
8.334
8.132
8.308
2,796,771
+0.09(+1.12%)
May 02, 2014
8.264
8.369
8.185
8.216
2,930,206
-0.04(-0.48%)
May 01, 2014
8.325
8.457
8.159
8.255
3,856,307
-0.05(-0.63%)
Apr 30, 2014
8.360
8.457
8.246
8.308
3,542,444
-0.10(-1.15%)
Apr 29, 2014
8.553
8.580
8.360
8.404
1,862,049
-0.07(-0.83%)
Apr 28, 2014
8.483
8.527
8.185
8.475
4,455,518
+0.04(+0.52%)
Apr 25, 2014
8.825
8.861
8.404
8.431
4,190,155
-0.46(-5.13%)
Apr 24, 2014
8.852
8.957
8.703
8.887
2,600,995
+0.10(+1.10%)
Apr 23, 2014
8.939
8.948
8.755
8.790
1,886,813
-0.18(-1.96%)
Apr 22, 2014
8.738
9.018
8.694
8.966
3,215,148
+0.25(+2.92%)
Apr 21, 2014
8.650
8.773
8.615
8.711
2,334,254
+0.02(+0.20%)
Apr 17, 2014
8.685
8.694
8.694
8.694
7,616,615
+0.15(+1.75%)
Apr 16, 2014
8.641
8.641
8.325
8.545
3,149,426
-0.03(-0.31%)
Apr 15, 2014
8.457
8.597
8.290
8.571
2,458,281
+0.16(+1.88%)
Apr 14, 2014
8.492
8.615
8.369
8.413
2,084,902
-0.02(-0.21%)
Apr 11, 2014
8.562
8.685
8.360
8.431
2,694,997
-0.21(-2.44%)
Apr 10, 2014
8.957
8.995
8.615
8.641
2,547,179
-0.32(-3.62%)
Apr 09, 2014
8.808
8.975
8.773
8.966
2,476,356
+0.21(+2.40%)
Apr 08, 2014
8.746
8.825
8.703
8.755
3,471,845
+0.04(+0.50%)
Apr 07, 2014
8.896
8.931
8.641
8.711
3,913,232
-0.24(-2.65%)
Apr 04, 2014
9.273
9.290
8.817
8.948
2,687,905
-0.21(-2.30%)
Apr 03, 2014
9.115
9.475
9.115
9.159
6,291,279
+0.09(+0.97%)
Apr 02, 2014
9.027
9.089
8.957
9.071
1,394,097
+0.04(+0.39%)
Apr 01, 2014
9.045
9.150
8.904
9.036
3,504,273
+0.03(+0.29%)
Mar 31, 2014
8.861
9.062
8.860
9.010
1,364,780
+0.19(+2.19%)
Mar 28, 2014
8.808
9.010
8.773
8.817
1,077,388
+0.01(+0.10%)
Mar 27, 2014
8.869
9.080
8.790
8.808
1,535,516
-0.08(-0.89%)
Mar 26, 2014
9.361
9.378
8.861
8.887
2,205,307
-0.38(-4.07%)
Mar 25, 2014
9.457
9.554
9.220
9.264
1,936,184
-0.24(-2.50%)
Mar 24, 2014
9.413
9.545
9.317
9.502
2,077,038
+0.10(+1.04%)
Mar 21, 2014
9.606
9.606
9.396
9.404
2,658,801
-0.13(-1.38%)
Mar 20, 2014
9.352
9.589
9.334
9.536
1,363,457
+0.13(+1.35%)
Mar 19, 2014
9.282
9.562
9.229
9.409
3,029,627
+0.09(+0.99%)
Mar 18, 2014
9.132
9.466
9.106
9.317
3,686,022
+0.21(+2.31%)
Mar 17, 2014
8.992
9.211
8.955
9.106
2,410,014
+0.16(+1.76%)
Mar 14, 2014
8.720
8.948
8.685
8.948
2,777,874
+0.17(+1.90%)
Mar 13, 2014
8.746
8.795
8.580
8.782
3,281,669
+0.06(+0.70%)
Mar 12, 2014
8.597
8.834
8.597
8.720
1,957,931
+0.07(+0.81%)
Mar 11, 2014
8.764
8.861
8.597
8.650
1,530,606
-0.13(-1.50%)
Mar 10, 2014
8.843
8.939
8.711
8.782
1,428,884
-0.10(-1.09%)
Mar 07, 2014
8.948
8.992
8.834
8.878
1,481,578
-0.06(-0.69%)
Mar 06, 2014
8.992
9.010
8.852
8.939
1,385,344
-0.00(-0.05%)
Mar 05, 2014
8.852
8.948
8.834
8.944
1,165,071
+0.07(+0.84%)
Mar 04, 2014
8.685
9.036
8.603
8.869
4,769,882
+0.31(+3.59%)
Mar 03, 2014
8.501
8.641
8.422
8.562
5,673,063
-0.03(-0.31%)
Feb 28, 2014
8.597
8.624
8.378
8.589
3,509,170
+0.02(+0.20%)
Feb 27, 2014
8.589
8.650
8.439
8.571
4,093,100
-0.42(-4.68%)
Feb 26, 2014
8.975
9.045
8.878
8.992
1,269,160
+0.07(+0.79%)
Feb 25, 2014
8.861
8.966
8.852
8.922
911,931
-0.03(-0.29%)
Feb 24, 2014
8.861
9.010
8.808
8.948
1,143,334
+0.14(+1.59%)
Feb 21, 2014
9.010
9.010
8.790
8.808
1,187,501
-0.15(-1.66%)
Feb 20, 2014
8.808
8.966
8.711
8.957
1,862,455
+0.16(+1.79%)
Feb 19, 2014
8.931
9.005
8.764
8.799
1,436,978
-0.13(-1.47%)
Feb 18, 2014
8.869
8.975
8.825
8.931
1,617,085
+0.11(+1.29%)
Feb 14, 2014
8.729
8.817
8.817
8.817
1,146,841
+0.10(+1.11%)
Feb 13, 2014
8.615
8.773
8.606
8.720
1,842,720
+0.02(+0.20%)
Feb 12, 2014
8.549
8.729
8.518
8.703
2,335,798
+0.18(+2.16%)
Feb 11, 2014
8.325
8.553
8.317
8.518
1,908,793
+0.20(+2.43%)
Feb 10, 2014
8.220
8.352
8.160
8.317
1,325,437
+0.05(+0.64%)
Feb 07, 2014
8.290
8.352
8.132
8.264
1,841,564
+0.00(+0.00%)
Feb 06, 2014
8.150
8.308
8.150
8.264
2,005,350
+0.12(+1.51%)
Feb 05, 2014
8.439
8.439
8.116
8.141
3,450,794
-0.33(-3.93%)
Feb 04, 2014
8.334
8.510
8.308
8.475
2,602,338
+0.17(+2.01%)
Feb 03, 2014
8.773
8.878
8.264
8.308
6,084,557
-0.50(-5.68%)
Jan 31, 2014
8.817
8.992
8.790
8.808
3,334,496
-0.15(-1.66%)
Jan 30, 2014
8.896
9.089
8.834
8.957
2,713,645
+0.12(+1.39%)
Jan 29, 2014
8.834
8.957
8.773
8.834
4,582,232
-0.08(-0.89%)
Jan 28, 2014
8.992
9.001
8.882
8.913
3,086,107
-0.11(-1.17%)
Jan 27, 2014
9.115
9.211
8.887
9.018
2,883,716
-0.11(-1.15%)
Jan 24, 2014
9.299
9.343
8.931
9.124
5,388,725
-0.35(-3.70%)
Jan 23, 2014
9.027
9.475
8.843
9.475
6,598,433
+0.54(+5.99%)
Jan 22, 2014
8.992
9.027
8.904
8.939
2,903,371
-0.06(-0.68%)
Jan 21, 2014
8.913
9.027
8.878
9.001
1,918,188
+0.14(+1.58%)
Jan 17, 2014
8.861
8.861
8.861
8.861
2,468,768
-0.03(-0.30%)
Jan 16, 2014
9.001
9.045
8.782
8.887
2,926,437
-0.17(-1.84%)
Jan 15, 2014
8.896
9.089
8.896
9.054
1,844,867
+0.16(+1.78%)
Jan 14, 2014
8.764
8.931
8.711
8.896
2,125,488
+0.21(+2.37%)
Jan 13, 2014
8.948
9.010
8.676
8.689
2,696,737
-0.32(-3.55%)
Jan 10, 2014
8.922
9.018
8.869
9.010
1,547,862
+0.11(+1.28%)
Jan 09, 2014
8.948
9.089
8.825
8.896
2,500,342
-0.01(-0.10%)
Jan 08, 2014
8.913
8.983
8.808
8.904
2,344,197
+0.03(+0.30%)
Jan 07, 2014
9.141
9.168
8.869
8.878
2,426,595
-0.23(-2.50%)
Jan 06, 2014
9.168
9.255
9.071
9.106
2,571,627
-0.04(-0.38%)
Jan 03, 2014
9.010
9.168
8.966
9.141
2,149,088
+0.12(+1.36%)
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
.