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 (%)
Feb 28, 2011
19.25
19.48
18.34
18.39
6,578,606
-0.76(-3.99%)
Feb 25, 2011
18.78
19.26
18.77
19.15
26,596,400
+0.49(+2.63%)
Feb 24, 2011
17.98
18.86
17.87
18.66
3,834,902
+0.49(+2.70%)
Feb 23, 2011
18.42
18.54
17.61
18.17
6,673,744
-0.34(-1.85%)
Feb 22, 2011
18.97
19.16
18.49
18.51
5,682,921
-0.82(-4.22%)
Feb 18, 2011
19.77
19.77
19.24
19.33
4,922,129
-0.45(-2.26%)
Feb 17, 2011
20.10
20.18
19.77
19.77
5,246,089
-0.38(-1.87%)
Feb 16, 2011
20.10
20.37
20.00
20.15
3,294,455
+0.18(+0.92%)
Feb 15, 2011
20.74
20.79
19.80
19.97
4,823,742
-0.77(-3.72%)
Feb 14, 2011
20.62
20.99
20.62
20.74
2,478,240
+0.07(+0.34%)
Feb 11, 2011
20.55
20.77
20.24
20.67
2,025,929
+0.09(+0.43%)
Feb 10, 2011
19.98
20.65
19.54
20.58
3,225,373
+0.26(+1.30%)
Feb 09, 2011
19.95
20.62
19.95
20.32
4,109,623
+0.25(+1.22%)
Feb 08, 2011
20.48
20.48
19.82
20.07
3,969,747
-0.29(-1.42%)
Feb 07, 2011
20.72
20.84
20.23
20.36
4,418,935
-0.11(-0.51%)
Feb 04, 2011
19.88
20.68
19.87
20.47
6,209,500
+0.64(+3.23%)
Feb 03, 2011
19.81
20.18
19.48
19.83
4,910,865
+0.02(+0.09%)
Feb 02, 2011
19.17
19.89
19.13
19.81
3,377,710
+0.59(+3.06%)
Feb 01, 2011
19.26
19.66
19.20
19.22
4,256,659
+0.23(+1.20%)
Jan 31, 2011
18.55
19.06
18.46
18.99
4,747,658
+0.44(+2.36%)
Jan 28, 2011
19.11
19.56
18.18
18.55
7,881,186
-0.78(-4.04%)
Jan 27, 2011
18.38
19.54
18.27
19.34
8,052,865
+1.43(+7.99%)
Jan 26, 2011
18.07
18.13
17.66
17.91
5,364,925
+0.08(+0.44%)
Jan 25, 2011
18.19
18.41
17.74
17.83
3,509,580
-0.65(-3.51%)
Jan 24, 2011
17.63
18.58
17.62
18.48
3,567,259
+0.71(+4.00%)
Jan 21, 2011
18.16
18.46
17.72
17.76
3,610,876
-0.23(-1.27%)
Jan 20, 2011
17.98
18.12
17.34
17.99
6,101,000
-0.26(-1.44%)
Jan 19, 2011
19.05
19.12
18.22
18.26
5,720,249
-0.30(-1.61%)
Jan 18, 2011
18.72
18.82
18.47
18.55
5,100,482
-0.17(-0.89%)
Jan 14, 2011
18.49
19.05
18.41
18.72
4,413,160
+0.10(+0.52%)
Jan 13, 2011
17.95
19.04
17.70
18.62
7,620,104
+0.78(+4.38%)
Jan 12, 2011
17.55
17.91
17.41
17.84
3,890,052
+0.36(+2.06%)
Jan 11, 2011
17.40
17.51
17.28
17.48
3,182,259
+0.13(+0.75%)
Jan 10, 2011
16.92
17.40
16.81
17.35
4,493,878
+0.43(+2.55%)
Jan 07, 2011
16.61
17.00
16.60
16.92
4,326,407
+0.32(+1.96%)
Jan 06, 2011
16.13
16.65
16.06
16.60
5,726,509
+0.51(+3.16%)
Jan 05, 2011
15.94
16.14
15.79
16.09
3,044,178
+0.09(+0.55%)
Jan 04, 2011
15.83
16.08
15.81
16.00
3,965,168
+0.09(+0.58%)
Jan 03, 2011
16.19
16.29
15.89
15.91
5,444,370
-0.39(-2.40%)
Dec 31, 2010
16.12
16.33
16.01
16.30
2,961,734
+0.18(+1.09%)
Dec 30, 2010
16.06
16.24
15.99
16.12
1,720,990
+0.02(+0.11%)
Dec 29, 2010
15.89
16.15
15.84
16.11
1,628,110
+0.20(+1.27%)
Dec 28, 2010
15.91
16.04
15.84
15.91
1,135,039
-0.03(-0.17%)
Dec 27, 2010
15.83
16.05
15.72
15.93
1,317,142
+0.01(+0.06%)
Dec 23, 2010
15.83
15.98
15.76
15.92
1,333,575
+0.09(+0.55%)
Dec 22, 2010
15.86
16.02
15.78
15.83
2,052,143
-0.04(-0.22%)
Dec 21, 2010
15.76
15.97
15.76
15.87
1,910,727
+0.14(+0.89%)
Dec 20, 2010
15.70
15.84
15.62
15.73
2,379,976
+0.00(+0.00%)
Dec 17, 2010
15.62
15.73
15.45
15.73
3,156,024
+0.21(+1.36%)
Dec 16, 2010
15.15
15.56
15.10
15.52
2,579,221
+0.44(+2.91%)
Dec 15, 2010
15.26
15.35
15.04
15.08
3,056,418
-0.31(-2.00%)
Dec 14, 2010
15.44
15.59
15.22
15.39
2,260,836
-0.07(-0.45%)
Dec 13, 2010
15.90
15.96
15.41
15.46
3,676,336
-0.37(-2.33%)
Dec 10, 2010
15.80
15.97
15.66
15.83
3,434,718
+0.03(+0.17%)
Dec 09, 2010
15.63
16.01
15.61
15.80
4,562,772
+0.21(+1.35%)
Dec 08, 2010
15.46
15.61
15.19
15.59
2,584,227
+0.15(+0.97%)
Dec 07, 2010
15.62
15.67
15.37
15.44
2,771,001
+0.01(+0.06%)
Dec 06, 2010
15.58
15.62
15.27
15.43
3,801,754
-0.02(-0.11%)
Dec 03, 2010
14.93
15.57
14.75
15.45
5,282,609
+0.36(+2.38%)
Dec 02, 2010
14.40
15.09
14.39
15.09
5,427,629
+0.59(+4.05%)
Dec 01, 2010
13.95
14.55
13.95
14.50
5,331,149
+0.75(+5.49%)
Nov 30, 2010
13.76
13.97
13.71
13.75
4,373,926
-0.09(-0.63%)
Nov 29, 2010
13.88
14.09
13.81
13.83
4,699,384
-0.10(-0.69%)
Nov 26, 2010
13.95
14.12
13.91
13.93
1,021,297
-0.17(-1.18%)
Nov 24, 2010
13.99
14.10
14.10
14.10
2,542,339
+0.23(+1.64%)
Nov 23, 2010
13.73
13.90
13.71
13.87
2,675,262
-0.08(-0.57%)
Nov 22, 2010
13.90
14.16
13.80
13.95
3,507,420
+0.04(+0.25%)
Nov 19, 2010
13.56
13.93
13.56
13.91
5,624,201
+0.32(+2.32%)
Nov 18, 2010
13.64
13.74
13.55
13.60
4,350,373
+0.15(+1.11%)
Nov 17, 2010
13.35
13.54
13.27
13.45
2,447,684
+0.11(+0.79%)
Nov 16, 2010
13.32
13.42
13.20
13.34
3,957,440
-0.06(-0.46%)
Nov 15, 2010
13.51
13.51
13.26
13.40
3,323,231
+0.00(+0.00%)
Nov 12, 2010
13.36
13.55
13.24
13.40
4,322,267
+0.04(+0.26%)
Nov 11, 2010
13.00
13.50
12.28
13.37
7,446,961
+0.11(+0.86%)
Nov 10, 2010
13.33
13.33
12.97
13.26
2,942,439
-0.11(-0.79%)
Nov 09, 2010
13.50
13.52
13.28
13.36
2,647,658
-0.11(-0.78%)
Nov 08, 2010
13.36
13.58
13.19
13.47
5,561,529
+0.02(+0.13%)
Nov 05, 2010
13.20
13.55
13.04
13.45
5,977,206
+0.28(+2.13%)
Nov 04, 2010
12.63
13.19
12.60
13.17
6,282,216
+0.63(+5.04%)
Nov 03, 2010
12.46
12.55
12.28
12.54
3,101,548
+0.12(+0.99%)
Nov 02, 2010
12.47
12.58
12.33
12.41
3,628,934
+0.00(+0.00%)
Nov 01, 2010
12.43
12.48
12.27
12.41
3,311,139
+0.04(+0.35%)
Oct 29, 2010
12.32
12.46
12.28
12.37
2,734,946
+0.01(+0.07%)
Oct 28, 2010
12.45
12.46
12.14
12.36
3,416,037
-0.06(-0.49%)
Oct 27, 2010
12.07
12.57
12.02
12.42
6,054,403
+0.39(+3.21%)
Oct 25, 2010
11.79
12.12
11.72
12.04
7,094,176
+0.33(+2.85%)
Oct 22, 2010
11.54
11.93
11.42
11.70
9,721,538
+0.44(+3.89%)
Oct 21, 2010
10.48
11.47
10.19
11.26
21,653,806
+0.39(+3.63%)
Oct 20, 2010
10.95
11.11
10.83
10.87
6,315,437
-0.09(-0.80%)
Oct 19, 2010
11.12
11.20
10.90
10.96
5,314,377
-0.29(-2.56%)
Oct 18, 2010
11.50
11.59
11.22
11.24
5,080,168
-0.26(-2.23%)
Oct 15, 2010
11.82
11.91
11.42
11.50
5,724,589
-0.12(-1.06%)
Oct 14, 2010
11.65
11.86
11.54
11.62
2,975,006
-0.20(-1.71%)
Oct 13, 2010
11.74
11.91
11.62
11.83
3,928,944
+0.25(+2.12%)
Oct 12, 2010
11.42
11.69
11.31
11.58
2,834,739
+0.14(+1.23%)
Oct 11, 2010
11.00
11.58
11.00
11.44
2,796,065
+0.35(+3.16%)
Oct 08, 2010
11.16
11.21
10.91
11.09
3,098,562
-0.05(-0.47%)
Oct 07, 2010
11.04
11.19
10.90
11.14
1,481,597
+0.14(+1.28%)
Oct 06, 2010
11.29
11.37
10.95
11.00
2,796,789
-0.38(-3.32%)
Oct 05, 2010
11.29
11.47
11.29
11.38
2,960,428
+0.18(+1.57%)
Oct 04, 2010
11.22
11.39
11.02
11.20
2,414,956
-0.17(-1.47%)
Oct 01, 2010
11.17
11.38
11.09
11.37
3,477,344
+0.33(+3.02%)
Sep 30, 2010
11.42
11.53
10.96
11.04
5,490,917
-0.42(-3.68%)
Sep 29, 2010
11.33
11.62
11.28
11.46
3,280,977
-0.07(-0.61%)
Sep 28, 2010
11.10
11.54
11.02
11.53
3,588,928
+0.18(+1.62%)
Sep 27, 2010
11.35
11.49
11.29
11.34
2,625,128
-0.01(-0.08%)
Sep 24, 2010
10.75
11.40
10.75
11.35
5,655,888
+0.66(+6.15%)
Sep 23, 2010
10.33
10.86
10.27
10.69
3,281,967
+0.25(+2.44%)
Sep 22, 2010
10.47
10.51
10.19
10.44
3,728,013
-0.11(-1.08%)
Sep 21, 2010
10.60
10.69
10.51
10.55
2,594,012
-0.04(-0.33%)
Sep 20, 2010
10.40
10.63
10.28
10.59
2,668,764
+0.18(+1.69%)
Sep 17, 2010
10.76
10.76
10.40
10.41
4,720,966
-0.35(-3.26%)
Sep 15, 2010
10.57
10.78
10.48
10.76
2,762,570
+0.14(+1.32%)
Sep 14, 2010
10.37
10.75
10.26
10.62
4,007,778
+0.23(+2.22%)
Sep 13, 2010
10.28
10.53
10.26
10.39
4,144,966
+0.20(+1.96%)
Sep 10, 2010
10.15
10.38
10.04
10.19
4,642,626
+0.06(+0.61%)
Sep 09, 2010
10.18
10.33
10.12
10.13
3,814,863
+0.00(+0.00%)
Sep 08, 2010
9.913
10.19
9.782
10.13
3,159,358
+0.25(+2.48%)
Sep 07, 2010
9.966
10.09
9.869
9.887
1,964,473
-0.23(-2.25%)
Sep 03, 2010
10.15
10.28
9.992
10.12
3,477,456
+0.02(+0.17%)
Sep 02, 2010
9.554
10.18
9.527
10.10
7,708,961
+0.54(+5.69%)
Sep 01, 2010
9.396
9.782
9.352
9.554
6,521,370
+0.27(+2.93%)
Aug 31, 2010
9.080
9.387
9.010
9.282
5,655,883
+0.19(+2.12%)
Aug 30, 2010
9.255
9.334
9.080
9.089
2,632,915
-0.18(-1.99%)
Aug 27, 2010
8.817
9.273
8.536
9.273
6,871,658
+0.53(+6.02%)
Aug 26, 2010
8.931
9.080
8.685
8.746
3,914,064
-0.14(-1.58%)
Aug 25, 2010
8.773
8.931
8.685
8.887
2,685,683
+0.07(+0.80%)
Aug 24, 2010
8.878
8.939
8.773
8.817
2,982,847
-0.18(-1.95%)
Aug 23, 2010
9.132
9.238
8.992
8.992
1,500,482
-0.14(-1.54%)
Aug 20, 2010
8.992
9.194
8.983
9.132
1,402,995
+0.11(+1.17%)
Aug 19, 2010
9.097
9.238
9.001
9.027
1,264,678
-0.16(-1.72%)
Aug 18, 2010
9.159
9.308
9.097
9.185
1,831,361
-0.01(-0.10%)
Aug 17, 2010
9.317
9.369
9.168
9.194
3,033,181
-0.06(-0.66%)
Aug 16, 2010
9.080
9.264
9.001
9.255
2,339,856
+0.13(+1.44%)
Aug 13, 2010
9.062
9.255
9.062
9.124
1,860,610
-0.03(-0.29%)
Aug 12, 2010
9.132
9.238
8.922
9.150
5,326,422
-0.23(-2.43%)
Aug 11, 2010
9.475
9.518
9.343
9.378
3,485,559
-0.37(-3.78%)
Aug 10, 2010
9.764
9.808
9.545
9.747
2,644,648
-0.18(-1.86%)
Aug 09, 2010
9.773
9.948
9.747
9.931
1,605,775
+0.15(+1.52%)
Aug 06, 2010
9.641
9.826
9.580
9.782
1,782,738
+0.07(+0.72%)
Aug 05, 2010
9.554
9.887
9.510
9.711
3,228,637
+0.12(+1.28%)
Aug 04, 2010
9.352
9.641
9.308
9.589
3,235,008
+0.26(+2.82%)
Aug 03, 2010
9.255
9.422
9.168
9.325
4,771,404
+0.03(+0.28%)
Aug 02, 2010
9.475
9.475
9.150
9.299
4,262,672
+0.00(+0.00%)
Jul 30, 2010
9.369
9.388
9.168
9.299
2,771,146
-0.18(-1.85%)
Jul 29, 2010
9.826
9.861
9.378
9.475
3,998,557
-0.32(-3.23%)
Jul 28, 2010
9.983
10.03
9.694
9.790
2,151,118
-0.25(-2.53%)
Jul 27, 2010
10.08
10.14
9.966
10.04
2,980,878
-0.02(-0.17%)
Jul 26, 2010
9.852
10.06
9.703
10.06
2,180,519
+0.25(+2.50%)
Jul 23, 2010
9.518
9.826
9.422
9.817
2,996,470
+0.21(+2.19%)
Jul 22, 2010
9.396
9.957
9.387
9.606
7,585,922
+0.27(+2.91%)
Jul 21, 2010
9.571
9.589
9.229
9.334
4,584,015
-0.13(-1.39%)
Jul 20, 2010
9.378
9.483
9.168
9.466
2,421,397
-0.09(-0.92%)
Jul 19, 2010
9.299
9.562
9.299
9.554
1,874,948
+0.25(+2.74%)
Jul 16, 2010
9.676
9.685
9.299
9.299
2,326,038
-0.45(-4.59%)
Jul 15, 2010
9.782
9.782
9.624
9.747
2,413,486
-0.08(-0.80%)
Jul 14, 2010
9.799
10.08
9.703
9.826
3,023,344
+0.03(+0.27%)
Jul 13, 2010
9.852
9.852
9.633
9.799
1,570,518
+0.25(+2.57%)
Jul 12, 2010
9.440
9.694
9.352
9.554
2,133,440
+0.05(+0.55%)
Jul 09, 2010
9.396
9.501
9.282
9.501
1,362,564
+0.08(+0.84%)
Jul 08, 2010
9.299
9.448
9.238
9.422
2,983,173
+0.19(+2.04%)
Jul 07, 2010
8.711
9.238
8.685
9.233
2,313,346
+0.51(+5.89%)
Jul 06, 2010
8.904
9.054
8.641
8.720
2,595,455
-0.08(-0.90%)
Jul 02, 2010
8.931
8.948
8.624
8.799
2,389,464
-0.07(-0.79%)
Jul 01, 2010
8.790
8.975
8.597
8.869
4,710,222
+0.06(+0.70%)
Jun 30, 2010
8.878
9.062
8.773
8.808
3,688,239
-0.12(-1.38%)
Jun 29, 2010
9.211
9.290
8.825
8.931
3,888,768
-0.46(-4.86%)
Jun 25, 2010
9.317
9.545
9.150
9.387
4,235,611
+0.06(+0.66%)
Jun 24, 2010
9.817
9.869
9.308
9.325
4,839,863
-0.56(-5.68%)
Jun 23, 2010
9.913
10.07
9.782
9.887
2,774,075
-0.04(-0.35%)
Jun 22, 2010
10.07
10.22
9.913
9.922
2,800,966
-0.11(-1.14%)
Jun 21, 2010
10.24
10.30
9.948
10.04
2,428,397
-0.06(-0.61%)
Jun 18, 2010
10.15
10.23
10.04
10.10
2,324,534
-0.04(-0.43%)
Jun 17, 2010
10.20
10.24
9.948
10.14
2,439,702
-0.02(-0.17%)
Jun 16, 2010
10.05
10.26
9.957
10.16
5,467,873
+0.25(+2.48%)
Jun 15, 2010
9.571
9.975
9.562
9.913
3,274,509
+0.46(+4.82%)
Jun 14, 2010
9.501
9.782
9.448
9.457
2,029,129
+0.01(+0.09%)
Jun 11, 2010
9.168
9.457
9.071
9.448
1,832,244
+0.16(+1.70%)
Jun 10, 2010
9.264
9.339
9.115
9.290
2,154,356
+0.20(+2.22%)
Jun 09, 2010
9.343
9.483
9.036
9.089
3,225,496
-0.21(-2.26%)
Jun 08, 2010
9.422
9.422
9.010
9.299
4,936,243
-0.01(-0.09%)
Jun 07, 2010
9.755
9.834
9.273
9.308
4,028,627
-0.41(-4.24%)
Jun 04, 2010
9.869
10.15
9.694
9.720
4,200,831
-0.43(-4.23%)
Jun 03, 2010
10.08
10.19
9.981
10.15
2,454,177
+0.12(+1.22%)
Jun 02, 2010
9.913
10.03
9.755
10.03
2,708,428
+0.28(+2.88%)
Jun 01, 2010
9.878
10.10
9.747
9.747
2,429,817
-0.25(-2.46%)
May 28, 2010
10.27
10.31
9.931
9.992
2,893,453
-0.28(-2.73%)
May 27, 2010
9.992
10.28
9.940
10.27
3,524,340
+0.56(+5.78%)
May 26, 2010
9.747
10.03
9.694
9.711
5,562,966
+0.11(+1.19%)
May 25, 2010
9.422
9.637
9.185
9.597
6,364,150
-0.11(-1.08%)
May 24, 2010
9.773
10.05
9.703
9.703
2,809,890
-0.19(-1.95%)
May 21, 2010
9.711
10.17
9.580
9.896
5,059,670
+0.03(+0.27%)
May 20, 2010
9.843
10.13
9.782
9.869
6,528,849
-0.31(-3.02%)
May 19, 2010
9.808
10.25
9.720
10.18
6,379,922
+0.28(+2.84%)
May 18, 2010
10.40
10.40
9.826
9.896
5,339,486
-0.38(-3.67%)
May 17, 2010
10.26
10.34
9.799
10.27
6,002,568
-0.01(-0.09%)
May 14, 2010
10.18
10.29
9.948
10.28
6,695,623
-0.03(-0.26%)
May 13, 2010
10.67
10.78
10.18
10.31
6,584,151
-0.36(-3.37%)
May 12, 2010
10.27
10.77
10.24
10.67
5,371,665
+0.46(+4.56%)
May 11, 2010
10.41
10.48
10.18
10.20
6,786,325
-0.23(-2.19%)
May 10, 2010
10.33
10.66
10.27
10.43
4,656,255
+0.46(+4.57%)
May 07, 2010
10.35
10.49
9.694
9.975
8,326,666
-0.49(-4.69%)
May 06, 2010
10.63
10.96
9.659
10.47
5,127,400
-0.28(-2.61%)
May 05, 2010
10.97
11.12
10.63
10.75
4,460,104
-0.20(-1.84%)
May 04, 2010
11.33
11.33
10.85
10.95
5,750,816
-0.52(-4.51%)
May 03, 2010
11.59
11.66
11.25
11.47
3,674,778
+0.17(+1.47%)
Apr 30, 2010
11.89
11.97
11.29
11.30
7,128,643
-0.62(-5.17%)
Apr 29, 2010
11.90
12.04
11.78
11.92
3,643,075
+0.07(+0.61%)
Apr 28, 2010
11.78
11.90
11.62
11.84
4,736,535
+0.16(+1.35%)
Apr 27, 2010
11.91
12.06
11.68
11.69
5,398,329
-0.26(-2.20%)
Apr 26, 2010
11.53
12.19
11.53
11.95
6,241,256
+0.37(+3.18%)
Apr 23, 2010
11.58
11.66
11.27
11.58
5,674,061
+0.01(+0.08%)
Apr 22, 2010
11.23
11.69
10.89
11.57
9,079,441
+0.07(+0.61%)
Apr 21, 2010
11.58
11.83
11.26
11.50
5,107,781
+0.03(+0.23%)
Apr 20, 2010
11.24
11.49
11.23
11.47
3,046,454
+0.33(+2.99%)
Apr 19, 2010
11.03
11.24
10.92
11.14
4,317,528
-0.02(-0.16%)
Apr 16, 2010
11.30
11.30
11.04
11.16
5,176,249
-0.28(-2.45%)
Apr 15, 2010
11.27
11.49
11.25
11.44
3,813,640
+0.07(+0.62%)
Apr 14, 2010
10.91
11.40
10.89
11.37
7,710,767
+0.66(+6.14%)
Apr 13, 2010
10.54
10.75
10.50
10.71
4,077,257
+0.18(+1.67%)
Apr 12, 2010
10.31
10.57
10.25
10.54
4,754,269
+0.39(+3.89%)
Apr 09, 2010
10.23
10.28
10.11
10.14
3,529,170
-0.02(-0.17%)
Apr 08, 2010
10.42
10.42
10.12
10.16
3,616,320
-0.30(-2.86%)
Apr 07, 2010
10.32
10.53
10.22
10.46
3,673,749
+0.11(+1.03%)
Apr 06, 2010
10.26
10.35
10.16
10.35
3,487,599
+0.00(+0.00%)
Apr 05, 2010
10.15
10.35
10.08
10.35
2,355,638
+0.29(+2.88%)
Apr 01, 2010
10.20
10.06
10.06
10.06
1,967,674
-0.05(-0.52%)
Mar 31, 2010
10.07
10.21
10.01
10.12
3,128,324
-0.09(-0.86%)
Mar 30, 2010
10.14
10.25
10.04
10.20
2,237,078
+0.08(+0.78%)
Mar 29, 2010
10.08
10.26
10.08
10.12
3,262,406
+0.06(+0.61%)
Mar 26, 2010
10.39
10.47
10.02
10.06
4,393,722
-0.27(-2.63%)
Mar 25, 2010
10.41
10.50
10.16
10.33
5,280,594
+0.00(+0.00%)
Mar 24, 2010
10.47
10.47
10.14
10.33
6,416,808
-0.13(-1.26%)
Mar 23, 2010
10.49
10.62
10.37
10.47
4,858,731
+0.04(+0.42%)
Mar 22, 2010
10.19
10.50
10.13
10.42
3,362,515
+0.06(+0.59%)
Mar 19, 2010
10.53
10.54
10.19
10.36
7,533,597
-0.23(-2.15%)
Mar 18, 2010
10.80
10.88
10.40
10.59
7,035,222
-0.25(-2.27%)
Mar 17, 2010
10.86
11.01
10.82
10.83
3,657,614
+0.04(+0.41%)
Mar 16, 2010
10.83
10.94
10.70
10.79
3,704,829
-0.04(-0.41%)
Mar 15, 2010
10.75
10.88
10.73
10.83
2,126,164
-0.07(-0.64%)
Mar 12, 2010
10.93
10.99
10.81
10.90
3,782,819
+0.05(+0.49%)
Mar 11, 2010
10.84
10.86
10.68
10.85
2,206,181
+0.00(+0.00%)
Mar 10, 2010
10.75
10.93
10.73
10.85
3,372,583
+0.09(+0.81%)
Mar 09, 2010
10.52
10.88
10.51
10.76
5,124,184
+0.12(+1.15%)
Mar 08, 2010
10.62
10.68
10.40
10.64
3,134,171
+0.01(+0.08%)
Mar 05, 2010
10.56
10.70
10.46
10.63
3,365,680
+0.12(+1.17%)
Mar 04, 2010
10.63
10.63
10.32
10.51
2,482,498
+0.00(+0.00%)
Mar 03, 2010
10.63
10.87
10.40
10.51
3,208,643
-0.11(-1.07%)
Mar 02, 2010
10.54
10.79
10.51
10.62
4,725,242
+0.13(+1.25%)
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
.