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
)
11.72
-0.10 (-0.85%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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 (%)
Feb 27, 2009
5.300
5.590
5.265
5.440
430,344
+0.02(+0.37%)
Feb 26, 2009
5.540
5.700
5.410
5.420
438,519
-0.05(-0.91%)
Feb 25, 2009
5.600
5.640
5.310
5.470
565,235
-0.16(-2.84%)
Feb 24, 2009
5.270
5.650
5.210
5.630
756,469
+0.41(+7.85%)
Feb 23, 2009
5.440
5.500
5.220
5.220
754,569
-0.22(-4.04%)
Feb 20, 2009
5.490
5.540
5.310
5.440
1,140,566
-0.16(-2.86%)
Feb 19, 2009
5.580
5.840
5.540
5.600
590,543
-0.12(-2.10%)
Feb 18, 2009
5.670
5.890
5.500
5.720
778,486
+0.08(+1.42%)
Feb 17, 2009
5.720
5.730
5.530
5.640
749,227
-0.24(-4.08%)
Feb 13, 2009
5.750
5.950
5.590
5.880
645,495
+0.14(+2.44%)
Feb 12, 2009
5.500
5.780
5.472
5.740
654,504
+0.06(+1.06%)
Feb 11, 2009
5.470
5.770
5.470
5.680
817,764
+0.25(+4.60%)
Feb 10, 2009
5.700
5.790
5.375
5.430
1,102,217
-0.29(-5.07%)
Feb 09, 2009
5.690
5.740
5.510
5.720
727,942
-0.02(-0.35%)
Feb 06, 2009
5.340
5.750
5.290
5.740
986,532
+0.40(+7.49%)
Feb 05, 2009
5.090
5.420
5.010
5.340
908,138
+0.23(+4.50%)
Feb 04, 2009
5.040
5.280
5.020
5.110
958,173
+0.09(+1.79%)
Feb 03, 2009
5.260
5.270
4.960
5.020
1,255,697
-0.22(-4.20%)
Feb 02, 2009
5.060
5.280
4.970
5.240
1,185,142
+0.09(+1.75%)
Jan 30, 2009
5.090
5.360
4.900
5.150
1,504,093
+0.13(+2.59%)
Jan 29, 2009
5.170
5.170
4.990
5.020
795,211
-0.23(-4.38%)
Jan 28, 2009
5.310
5.320
5.170
5.250
979,213
+0.04(+0.77%)
Jan 27, 2009
4.970
5.340
4.970
5.210
687,526
+0.24(+4.83%)
Jan 26, 2009
4.830
5.000
4.760
4.970
784,629
+0.13(+2.69%)
Jan 23, 2009
4.700
5.000
4.620
4.840
1,164,873
+0.03(+0.62%)
Jan 22, 2009
4.880
5.080
4.730
4.810
880,243
-0.12(-2.43%)
Jan 21, 2009
4.980
5.100
4.760
4.930
1,248,164
+0.04(+0.82%)
Jan 20, 2009
5.610
5.610
4.890
4.890
806,374
-0.62(-11.25%)
Jan 16, 2009
5.600
5.670
5.330
5.510
972,003
+0.00(+0.00%)
Jan 15, 2009
5.250
5.540
5.160
5.510
1,184,624
+0.25(+4.75%)
Jan 14, 2009
5.560
5.590
5.240
5.260
909,511
-0.43(-7.56%)
Jan 13, 2009
5.750
5.950
5.650
5.690
867,352
-0.12(-2.07%)
Jan 12, 2009
6.140
6.140
5.780
5.810
632,229
-0.28(-4.60%)
Jan 09, 2009
6.440
6.450
6.060
6.090
871,374
-0.37(-5.73%)
Jan 08, 2009
6.310
6.490
6.200
6.460
676,370
+0.04(+0.62%)
Jan 07, 2009
6.410
6.540
6.250
6.420
705,371
-0.12(-1.83%)
Jan 06, 2009
6.140
6.570
6.140
6.540
751,430
+0.40(+6.51%)
Jan 05, 2009
6.210
6.330
6.030
6.140
796,669
-0.22(-3.46%)
Jan 02, 2009
5.600
6.400
5.520
6.360
1,038,350
+0.75(+13.37%)
Dec 31, 2008
5.330
5.700
5.200
5.610
1,590,337
+0.30(+5.65%)
Dec 30, 2008
5.250
5.340
5.200
5.310
1,207,849
+0.13(+2.51%)
Dec 29, 2008
5.740
5.740
5.140
5.180
998,932
-0.62(-10.69%)
Dec 26, 2008
5.880
5.890
5.560
5.800
269,787
-0.08(-1.36%)
Dec 24, 2008
5.610
5.910
5.560
5.880
192,180
+0.29(+5.19%)
Dec 23, 2008
5.740
5.890
5.470
5.590
658,435
-0.10(-1.76%)
Dec 22, 2008
5.860
5.860
5.490
5.690
457,232
-0.17(-2.90%)
Dec 19, 2008
5.740
5.900
5.460
5.860
1,194,076
+0.31(+5.59%)
Dec 18, 2008
5.850
5.880
5.460
5.550
828,125
-0.26(-4.48%)
Dec 17, 2008
5.760
5.850
5.580
5.810
1,182,152
+0.00(+0.00%)
Dec 16, 2008
5.460
5.830
5.380
5.810
940,300
+0.43(+7.99%)
Dec 15, 2008
5.640
5.720
5.190
5.380
848,837
-0.22(-3.93%)
Dec 12, 2008
5.020
5.600
5.020
5.600
1,023,349
+0.47(+9.16%)
Dec 11, 2008
5.180
5.280
5.020
5.130
933,690
-0.07(-1.35%)
Dec 10, 2008
5.020
5.330
5.020
5.200
459,324
+0.23(+4.63%)
Dec 09, 2008
5.120
5.350
4.900
4.970
704,902
-0.22(-4.24%)
Dec 08, 2008
4.840
5.230
4.840
5.190
812,702
+0.45(+9.49%)
Dec 05, 2008
4.330
4.750
4.180
4.740
680,687
+0.35(+7.97%)
Dec 04, 2008
4.670
4.760
4.300
4.390
634,955
-0.35(-7.38%)
Dec 03, 2008
4.528
4.830
4.310
4.740
610,192
+0.18(+3.95%)
Dec 02, 2008
4.440
4.610
4.360
4.560
1,338,578
+0.23(+5.31%)
Dec 01, 2008
4.970
4.990
4.323
4.330
976,111
-0.82(-15.92%)
Nov 28, 2008
5.100
5.260
4.960
5.150
251,119
-0.02(-0.39%)
Nov 26, 2008
4.680
5.180
4.560
5.170
660,232
+0.38(+7.93%)
Nov 25, 2008
4.800
4.800
4.520
4.790
865,205
+0.01(+0.21%)
Nov 24, 2008
4.530
4.850
4.400
4.780
971,780
+0.32(+7.17%)
Nov 21, 2008
3.990
4.470
3.760
4.460
2,290,772
+0.55(+14.07%)
Nov 20, 2008
4.330
4.380
3.900
3.910
1,393,567
-0.43(-9.91%)
Nov 19, 2008
4.490
4.630
4.340
4.340
783,858
-0.14(-3.13%)
Nov 18, 2008
4.660
4.720
4.350
4.480
1,101,274
-0.14(-3.03%)
Nov 17, 2008
4.810
4.960
4.620
4.620
999,311
-0.21(-4.35%)
Nov 14, 2008
5.200
5.200
4.800
4.830
1,067,206
-0.49(-9.21%)
Nov 13, 2008
4.910
5.320
4.690
5.320
1,441,786
+0.40(+8.13%)
Nov 12, 2008
5.260
5.370
4.910
4.920
1,044,968
-0.35(-6.64%)
Nov 11, 2008
5.540
5.540
5.120
5.270
1,265,448
-0.25(-4.53%)
Nov 10, 2008
6.200
6.200
5.460
5.520
1,594,459
-0.57(-9.36%)
Nov 07, 2008
6.020
6.170
5.950
6.090
719,748
+0.16(+2.70%)
Nov 06, 2008
6.320
6.340
5.900
5.930
1,025,140
-0.42(-6.61%)
Nov 05, 2008
6.840
6.900
6.300
6.350
924,407
-0.56(-8.10%)
Nov 04, 2008
7.020
7.170
6.790
6.910
1,127,117
-0.04(-0.58%)
Nov 03, 2008
7.080
7.360
6.860
6.950
1,081,215
-0.16(-2.25%)
Oct 31, 2008
6.890
7.180
6.730
7.110
1,261,833
+0.13(+1.86%)
Oct 30, 2008
7.020
7.200
6.780
6.980
908,034
+0.09(+1.31%)
Oct 29, 2008
7.080
7.120
6.810
6.890
1,685,756
-0.17(-2.41%)
Oct 28, 2008
7.090
7.150
6.320
7.060
2,152,101
+0.79(+12.60%)
Oct 27, 2008
6.930
7.150
6.260
6.270
2,871,208
-0.93(-12.92%)
Oct 24, 2008
6.620
7.420
6.500
7.200
1,265,820
-0.03(-0.41%)
Oct 23, 2008
7.640
7.860
7.030
7.230
1,618,613
-0.40(-5.24%)
Oct 22, 2008
7.890
8.250
7.500
7.630
1,101,889
-0.54(-6.61%)
Oct 21, 2008
8.290
8.370
8.140
8.170
645,100
-0.31(-3.66%)
Oct 20, 2008
8.170
8.500
8.110
8.480
1,331,162
+0.36(+4.43%)
Oct 17, 2008
7.980
8.430
7.910
8.120
1,707,602
-0.08(-0.98%)
Oct 16, 2008
7.760
8.250
7.490
8.200
2,704,690
+0.47(+6.08%)
Oct 15, 2008
8.100
8.230
7.690
7.730
1,120,608
-0.45(-5.50%)
Oct 14, 2008
8.360
8.410
7.970
8.180
1,495,567
-0.07(-0.85%)
Oct 13, 2008
7.450
8.270
7.450
8.250
1,154,095
+1.02(+14.11%)
Oct 10, 2008
7.080
7.520
6.640
7.230
2,584,367
-0.16(-2.17%)
Oct 09, 2008
7.850
8.150
7.320
7.390
1,393,954
-0.37(-4.77%)
Oct 08, 2008
7.640
8.150
7.560
7.760
1,600,625
-0.11(-1.40%)
Oct 07, 2008
8.270
8.310
7.790
7.870
1,678,348
-0.22(-2.72%)
Oct 06, 2008
7.790
8.200
7.620
8.090
2,182,699
-0.40(-4.71%)
Oct 03, 2008
8.530
8.889
8.340
8.490
1,291,006
+0.01(+0.12%)
Oct 02, 2008
8.640
8.720
8.340
8.480
1,014,177
-0.22(-2.53%)
Oct 01, 2008
8.360
8.700
8.360
8.700
1,061,390
+0.25(+2.96%)
Sep 30, 2008
8.170
8.500
8.170
8.450
982,510
+0.25(+3.05%)
Sep 29, 2008
8.600
8.680
8.110
8.200
1,294,131
-0.53(-6.07%)
Sep 26, 2008
8.380
8.760
8.330
8.730
1,201,376
+0.21(+2.46%)
Sep 25, 2008
8.470
8.600
8.340
8.520
588,704
+0.11(+1.31%)
Sep 24, 2008
8.370
8.650
8.330
8.410
940,786
+0.03(+0.36%)
Sep 23, 2008
8.790
8.810
8.330
8.380
1,241,750
-0.41(-4.66%)
Sep 22, 2008
9.210
9.270
8.700
8.790
1,133,942
-0.56(-5.99%)
Sep 19, 2008
9.410
9.750
9.180
9.350
2,334,118
+0.26(+2.86%)
Sep 18, 2008
8.450
9.200
8.080
9.090
2,491,264
+0.74(+8.86%)
Sep 17, 2008
8.610
8.850
8.120
8.350
1,749,431
-0.31(-3.58%)
Sep 16, 2008
8.510
8.710
8.310
8.660
1,485,501
+0.04(+0.46%)
Sep 15, 2008
8.710
8.920
8.590
8.620
968,877
-0.22(-2.49%)
Sep 12, 2008
8.660
8.900
8.520
8.840
805,664
+0.12(+1.38%)
Sep 11, 2008
8.430
8.720
8.400
8.720
1,140,042
+0.21(+2.47%)
Sep 10, 2008
8.380
8.650
8.280
8.510
1,414,647
+0.25(+3.03%)
Sep 09, 2008
8.480
8.580
8.240
8.260
1,452,592
-0.21(-2.48%)
Sep 08, 2008
8.210
8.490
8.110
8.470
1,373,615
+0.44(+5.48%)
Sep 05, 2008
7.990
8.050
7.900
8.030
2,447,498
+0.01(+0.12%)
Sep 04, 2008
8.360
8.360
7.980
8.020
1,535,971
-0.41(-4.86%)
Sep 03, 2008
8.400
8.610
8.320
8.430
1,517,726
+0.04(+0.48%)
Sep 02, 2008
8.200
8.720
8.120
8.390
1,826,059
-0.41(-4.66%)
Aug 29, 2008
8.770
8.870
8.650
8.800
1,513,957
-0.06(-0.68%)
Aug 28, 2008
8.950
8.990
8.780
8.860
1,553,362
-0.07(-0.78%)
Aug 27, 2008
8.700
8.950
8.670
8.930
1,537,254
+0.21(+2.41%)
Aug 26, 2008
8.610
8.720
8.540
8.720
1,072,328
+0.12(+1.40%)
Aug 25, 2008
8.540
8.680
8.460
8.600
1,201,012
+0.02(+0.23%)
Aug 22, 2008
8.450
8.630
8.410
8.580
639,695
+0.16(+1.90%)
Aug 21, 2008
8.380
8.600
8.380
8.420
834,323
-0.03(-0.36%)
Aug 20, 2008
8.380
8.630
8.310
8.450
925,382
+0.12(+1.44%)
Aug 19, 2008
8.300
8.440
8.280
8.330
729,613
-0.03(-0.36%)
Aug 18, 2008
8.780
8.789
8.330
8.360
837,223
-0.42(-4.78%)
Aug 15, 2008
8.890
8.910
8.700
8.780
1,139,734
-0.03(-0.34%)
Aug 14, 2008
8.830
8.940
8.750
8.810
922,912
-0.02(-0.23%)
Aug 13, 2008
8.690
8.890
8.620
8.830
1,303,914
+0.17(+1.96%)
Aug 12, 2008
8.560
8.750
8.420
8.660
1,165,933
+0.11(+1.29%)
Aug 11, 2008
8.440
8.670
8.360
8.550
1,324,728
+0.14(+1.66%)
Aug 08, 2008
8.010
8.430
7.910
8.410
1,578,662
+0.44(+5.52%)
Aug 07, 2008
7.990
8.130
7.920
7.970
1,542,775
-0.05(-0.62%)
Aug 06, 2008
7.720
8.090
7.700
8.020
1,485,781
+0.32(+4.16%)
Aug 05, 2008
7.590
7.710
7.460
7.700
2,023,979
+0.19(+2.53%)
Aug 04, 2008
7.840
7.860
7.420
7.510
1,603,091
-0.30(-3.84%)
Aug 01, 2008
7.820
7.900
7.640
7.810
1,347,444
+0.02(+0.26%)
Jul 31, 2008
7.820
7.840
7.620
7.790
2,562,498
+0.11(+1.43%)
Jul 30, 2008
7.980
8.000
7.560
7.680
2,930,028
-0.13(-1.66%)
Jul 29, 2008
7.810
8.260
7.520
7.810
10,342,962
-1.83(-18.98%)
Jul 28, 2008
9.520
9.780
9.470
9.640
1,301,476
-0.04(-0.41%)
Jul 25, 2008
9.560
9.750
9.510
9.680
1,075,569
+0.12(+1.26%)
Jul 24, 2008
9.660
9.660
9.480
9.560
762,788
-0.04(-0.42%)
Jul 23, 2008
9.410
9.720
9.360
9.600
1,098,125
+0.14(+1.48%)
Jul 22, 2008
9.460
9.500
9.310
9.460
967,976
-0.07(-0.73%)
Jul 21, 2008
9.570
9.590
9.380
9.530
431,361
-0.01(-0.10%)
Jul 18, 2008
9.640
9.640
9.350
9.540
539,842
-0.12(-1.24%)
Jul 17, 2008
9.680
9.770
9.460
9.660
634,740
+0.03(+0.31%)
Jul 16, 2008
9.410
9.650
9.270
9.630
1,016,259
+0.24(+2.56%)
Jul 15, 2008
9.220
9.580
9.180
9.390
840,884
-0.05(-0.53%)
Jul 14, 2008
9.430
9.530
9.230
9.440
1,064,702
+0.05(+0.53%)
Jul 11, 2008
9.280
9.520
9.145
9.390
926,869
-0.01(-0.11%)
Jul 10, 2008
9.180
9.680
9.160
9.400
1,207,195
+0.23(+2.51%)
Jul 09, 2008
9.440
9.480
9.170
9.170
891,333
-0.24(-2.55%)
Jul 08, 2008
9.180
9.470
9.070
9.410
937,663
+0.21(+2.28%)
Jul 07, 2008
9.270
9.440
9.050
9.200
903,385
+0.00(+0.00%)
Jul 04, 2008
9.270
9.280
8.970
9.200
682,379
+0.00(+0.00%)
Jul 03, 2008
9.270
9.280
8.970
9.200
682,379
-0.07(-0.76%)
Jul 02, 2008
9.600
9.620
9.220
9.270
1,113,587
-0.34(-3.54%)
Jul 01, 2008
9.540
9.620
9.310
9.610
936,655
+0.10(+1.05%)
Jun 30, 2008
9.640
9.730
9.470
9.510
1,536,108
-0.13(-1.35%)
Jun 27, 2008
9.860
10.04
9.620
9.640
2,627,067
-0.22(-2.23%)
Jun 26, 2008
10.00
10.13
9.780
9.860
966,555
-0.28(-2.76%)
Jun 25, 2008
9.850
10.23
9.840
10.14
1,288,161
+0.30(+3.05%)
Jun 24, 2008
9.900
10.08
9.830
9.840
1,356,248
-0.15(-1.50%)
Jun 23, 2008
10.14
10.26
9.960
9.990
764,843
-0.13(-1.28%)
Jun 20, 2008
10.55
10.58
10.00
10.12
2,577,657
-0.44(-4.17%)
Jun 19, 2008
10.40
10.60
10.34
10.56
1,318,232
+0.12(+1.15%)
Jun 18, 2008
10.20
10.49
10.11
10.44
1,811,118
+0.20(+1.95%)
Jun 17, 2008
10.23
10.43
10.13
10.24
1,708,761
+0.08(+0.79%)
Jun 16, 2008
9.910
10.19
9.650
10.16
1,897,519
+0.25(+2.52%)
Jun 13, 2008
9.610
9.910
9.610
9.910
1,141,047
+0.34(+3.55%)
Jun 12, 2008
9.590
9.810
9.390
9.570
1,508,267
+0.07(+0.74%)
Jun 11, 2008
9.810
9.900
9.500
9.500
1,098,907
-0.32(-3.26%)
Jun 10, 2008
9.850
9.950
9.670
9.820
1,252,749
-0.02(-0.20%)
Jun 09, 2008
10.00
10.05
9.740
9.840
1,704,491
-0.16(-1.60%)
Jun 06, 2008
9.910
10.13
9.730
10.00
1,578,633
+0.01(+0.10%)
Jun 05, 2008
9.730
10.35
9.710
9.990
2,833,263
+0.44(+4.61%)
Jun 04, 2008
9.180
9.640
9.180
9.550
1,532,977
+0.38(+4.14%)
Jun 03, 2008
9.310
9.460
9.010
9.170
999,465
-0.09(-0.97%)
Jun 02, 2008
9.570
9.770
9.110
9.260
1,887,818
-0.36(-3.74%)
May 30, 2008
9.290
9.700
9.120
9.620
2,088,414
+0.32(+3.44%)
May 29, 2008
9.120
9.320
9.100
9.300
1,033,430
+0.13(+1.42%)
May 28, 2008
9.140
9.195
9.060
9.170
707,071
+0.08(+0.88%)
May 27, 2008
9.020
9.190
8.900
9.090
879,077
+0.12(+1.34%)
May 26, 2008
9.050
9.140
8.880
8.970
1,254,092
+0.00(+0.00%)
May 23, 2008
9.050
9.140
8.880
8.970
1,254,092
-0.18(-1.97%)
May 22, 2008
9.250
9.560
9.070
9.150
3,102,301
-0.06(-0.65%)
May 21, 2008
8.780
9.410
8.770
9.210
4,111,862
+0.47(+5.38%)
May 20, 2008
8.670
8.860
8.620
8.740
2,163,192
+0.06(+0.69%)
May 19, 2008
8.500
8.870
8.460
8.680
3,157,858
+0.14(+1.64%)
May 16, 2008
8.660
8.900
8.360
8.540
3,716,239
+0.37(+4.53%)
May 15, 2008
8.070
8.220
8.050
8.170
682,340
+0.10(+1.24%)
May 14, 2008
8.000
8.270
8.000
8.070
1,104,026
+0.07(+0.88%)
May 13, 2008
8.020
8.070
7.980
8.000
1,310,198
-0.02(-0.25%)
May 12, 2008
7.930
8.100
7.930
8.020
1,585,268
+0.12(+1.52%)
May 09, 2008
8.000
8.000
7.870
7.900
1,575,069
-0.10(-1.25%)
May 08, 2008
7.970
8.060
7.900
8.000
1,941,098
+0.03(+0.38%)
May 07, 2008
7.730
8.070
7.690
7.970
2,225,676
+0.26(+3.37%)
May 06, 2008
7.750
7.790
7.650
7.710
2,083,248
-0.05(-0.64%)
May 05, 2008
7.880
7.970
7.730
7.760
1,347,361
-0.10(-1.27%)
May 02, 2008
8.180
8.218
7.820
7.860
1,928,392
-0.29(-3.56%)
May 01, 2008
8.250
8.410
8.100
8.150
1,998,324
-0.12(-1.45%)
Apr 30, 2008
8.330
8.430
8.210
8.270
1,725,307
-0.07(-0.84%)
Apr 29, 2008
8.510
8.550
8.270
8.340
1,408,671
-0.19(-2.23%)
Apr 28, 2008
8.590
8.670
8.460
8.530
1,400,728
-0.06(-0.70%)
Apr 25, 2008
8.560
8.690
8.470
8.590
1,910,378
+0.05(+0.59%)
Apr 24, 2008
8.770
8.800
8.300
8.540
4,211,474
+0.01(+0.12%)
Apr 23, 2008
8.200
8.550
8.160
8.530
1,613,475
+0.43(+5.31%)
Apr 22, 2008
8.240
8.300
7.970
8.100
1,249,774
-0.22(-2.64%)
Apr 21, 2008
8.340
8.400
8.140
8.320
1,681,289
-0.11(-1.30%)
Apr 18, 2008
8.140
8.470
8.062
8.430
1,237,084
+0.45(+5.64%)
Apr 17, 2008
8.110
8.110
7.860
7.980
904,535
-0.15(-1.85%)
Apr 16, 2008
7.790
8.160
7.740
8.130
1,334,733
+0.48(+6.27%)
Apr 15, 2008
7.610
7.680
7.470
7.650
916,502
+0.06(+0.79%)
Apr 14, 2008
7.560
7.800
7.520
7.590
950,610
+0.01(+0.13%)
Apr 11, 2008
7.580
7.713
7.530
7.580
863,432
-0.17(-2.19%)
Apr 10, 2008
7.780
7.950
7.710
7.750
1,187,201
-0.05(-0.64%)
Apr 09, 2008
8.040
8.060
7.750
7.800
708,464
-0.16(-2.01%)
Apr 08, 2008
7.810
7.970
7.810
7.960
382,220
+0.12(+1.53%)
Apr 07, 2008
8.050
8.100
7.810
7.840
641,049
-0.17(-2.12%)
Apr 04, 2008
8.070
8.100
7.930
8.010
738,253
-0.02(-0.25%)
Apr 03, 2008
7.880
8.060
7.800
8.030
868,502
+0.14(+1.77%)
Apr 02, 2008
7.910
8.160
7.800
7.890
1,456,385
-0.04(-0.50%)
Apr 01, 2008
7.620
7.930
7.600
7.930
1,208,745
+0.33(+4.34%)
Mar 31, 2008
7.530
7.780
7.430
7.600
942,594
+0.06(+0.80%)
Mar 28, 2008
7.600
7.740
7.500
7.540
1,094,058
-0.02(-0.26%)
Mar 27, 2008
7.970
7.970
7.530
7.560
1,668,197
-0.41(-5.14%)
Mar 26, 2008
8.140
8.350
7.860
7.970
1,403,829
-0.23(-2.80%)
Mar 25, 2008
8.270
8.320
8.100
8.200
1,079,596
-0.03(-0.36%)
Mar 24, 2008
7.880
8.370
7.880
8.230
1,249,233
+0.26(+3.26%)
Mar 21, 2008
7.990
8.170
7.870
7.970
2,239,418
+0.00(+0.00%)
Mar 20, 2008
7.990
8.170
7.870
7.970
2,240,682
+0.06(+0.76%)
Mar 19, 2008
8.440
8.470
7.910
7.910
1,804,283
-0.48(-5.72%)
Mar 18, 2008
8.320
8.470
8.070
8.390
1,734,914
+0.14(+1.70%)
Mar 17, 2008
7.840
8.330
7.780
8.250
2,578,431
+0.17(+2.10%)
Mar 14, 2008
7.930
8.260
7.790
8.080
2,384,334
+0.23(+2.93%)
Mar 13, 2008
7.720
7.990
7.400
7.850
2,045,761
+0.06(+0.77%)
Mar 12, 2008
8.000
8.060
7.790
7.790
1,271,210
-0.16(-2.01%)
Mar 11, 2008
8.260
8.360
7.700
7.950
2,119,056
+0.02(+0.25%)
Mar 10, 2008
8.100
8.350
7.900
7.930
1,229,140
-0.12(-1.49%)
Mar 07, 2008
8.000
8.390
7.970
8.050
2,066,901
-0.06(-0.74%)
Mar 06, 2008
8.260
8.370
8.060
8.110
981,466
-0.14(-1.70%)
Mar 05, 2008
8.210
8.720
8.220
8.250
1,395,649
-0.03(-0.36%)
Mar 04, 2008
8.140
8.410
8.070
8.280
1,840,620
+0.02(+0.24%)
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
.