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 (%)
Mar 31, 2016
7.741
7.821
7.670
7.697
4,900,186
-0.08(-1.03%)
Mar 30, 2016
7.741
8.097
7.715
7.777
7,621,339
+0.12(+1.63%)
Mar 29, 2016
7.421
7.652
7.332
7.652
4,580,910
+0.19(+2.50%)
Mar 28, 2016
7.466
7.553
7.325
7.466
3,405,587
+0.01(+0.12%)
Mar 24, 2016
7.369
7.457
7.457
7.457
3,745,214
+0.04(+0.47%)
Mar 23, 2016
7.676
7.729
7.413
7.422
4,435,583
-0.28(-3.64%)
Mar 22, 2016
7.755
7.790
7.676
7.703
4,716,442
-0.11(-1.46%)
Mar 21, 2016
7.720
7.825
7.641
7.817
4,125,509
+0.08(+1.02%)
Mar 18, 2016
7.536
7.773
7.536
7.738
8,004,269
+0.17(+2.20%)
Mar 17, 2016
7.501
7.606
7.457
7.571
4,667,504
+0.04(+0.47%)
Mar 16, 2016
7.343
7.536
7.308
7.536
3,894,184
+0.14(+1.90%)
Mar 15, 2016
7.448
7.510
7.255
7.395
5,720,721
-0.13(-1.75%)
Mar 14, 2016
7.571
7.571
7.510
7.527
4,016,571
-0.11(-1.49%)
Mar 11, 2016
7.466
7.650
7.448
7.641
4,533,604
+0.25(+3.32%)
Mar 10, 2016
7.360
7.457
7.264
7.395
4,430,578
+0.04(+0.48%)
Mar 09, 2016
7.422
7.448
7.194
7.360
6,042,029
+0.11(+1.57%)
Mar 08, 2016
7.562
7.606
7.229
7.246
5,527,262
-0.36(-4.73%)
Mar 07, 2016
7.527
7.641
7.439
7.606
4,872,916
+0.08(+1.05%)
Mar 04, 2016
7.404
7.667
7.317
7.527
9,802,823
+0.14(+1.90%)
Mar 03, 2016
7.246
7.404
7.220
7.387
5,574,568
+0.17(+2.31%)
Mar 02, 2016
7.150
7.255
7.115
7.220
5,591,495
+0.04(+0.49%)
Mar 01, 2016
7.071
7.202
6.974
7.185
6,018,886
+0.18(+2.63%)
Feb 29, 2016
6.922
7.115
6.884
7.001
5,256,511
+0.11(+1.53%)
Feb 26, 2016
6.931
6.992
6.825
6.895
3,958,163
+0.00(+0.00%)
Feb 25, 2016
6.852
6.904
6.711
6.895
6,131,313
+0.04(+0.64%)
Feb 24, 2016
6.702
6.895
6.597
6.852
7,877,282
+0.16(+2.36%)
Feb 23, 2016
6.676
6.865
6.623
6.694
9,001,463
-0.05(-0.78%)
Feb 22, 2016
6.606
6.799
6.571
6.746
7,353,587
+0.24(+3.64%)
Feb 19, 2016
6.413
6.602
6.343
6.509
6,775,967
+0.08(+1.23%)
Feb 18, 2016
6.501
6.545
6.422
6.430
5,667,666
-0.07(-1.08%)
Feb 17, 2016
6.255
6.584
6.246
6.501
9,703,174
+0.28(+4.51%)
Feb 16, 2016
5.808
6.237
5.799
6.220
8,720,274
+0.47(+8.24%)
Feb 12, 2016
5.676
5.746
5.746
5.746
9,315,276
+0.14(+2.50%)
Feb 11, 2016
5.658
5.684
5.527
5.606
9,842,803
-0.17(-2.89%)
Feb 10, 2016
5.825
6.062
5.764
5.772
5,915,624
-0.02(-0.38%)
Feb 09, 2016
5.887
6.106
5.781
5.794
12,394,950
-0.16(-2.72%)
Feb 08, 2016
6.273
6.308
5.843
5.957
10,874,015
-0.39(-6.09%)
Feb 05, 2016
6.501
6.571
6.316
6.343
5,588,327
-0.25(-3.86%)
Feb 04, 2016
6.430
6.619
6.395
6.597
6,725,062
+0.15(+2.31%)
Feb 03, 2016
6.623
6.667
6.316
6.448
8,033,249
-0.05(-0.81%)
Feb 02, 2016
6.922
7.018
6.466
6.501
11,456,154
-0.53(-7.49%)
Feb 01, 2016
6.860
7.106
6.755
7.027
13,969,568
+0.13(+1.91%)
Jan 29, 2016
6.606
6.957
6.571
6.895
20,119,062
+0.27(+4.11%)
Jan 28, 2016
7.141
7.176
6.466
6.623
23,774,814
-0.44(-6.21%)
Jan 27, 2016
7.150
7.273
7.036
7.062
8,818,456
-0.11(-1.59%)
Jan 26, 2016
7.071
7.211
7.001
7.176
9,205,704
+0.10(+1.36%)
Jan 25, 2016
7.229
7.281
7.053
7.080
11,369,376
-0.20(-2.77%)
Jan 22, 2016
7.360
7.426
7.097
7.281
9,212,825
+0.07(+0.97%)
Jan 21, 2016
7.150
7.422
6.974
7.211
17,250,906
+0.51(+7.59%)
Jan 20, 2016
6.562
6.720
6.294
6.702
14,981,973
+0.06(+0.92%)
Jan 19, 2016
7.062
7.106
6.536
6.641
17,450,608
-0.43(-6.08%)
Jan 15, 2016
7.176
7.071
7.071
7.071
10,584,769
-0.34(-4.62%)
Jan 14, 2016
7.308
7.435
7.115
7.413
9,600,406
+0.11(+1.56%)
Jan 13, 2016
7.360
7.536
7.281
7.299
15,931,832
-0.05(-0.72%)
Jan 12, 2016
7.562
7.685
7.176
7.352
7,795,397
-0.09(-1.18%)
Jan 11, 2016
7.518
7.580
7.395
7.439
8,025,178
-0.02(-0.24%)
Jan 08, 2016
7.729
7.816
7.321
7.457
13,909,307
-0.24(-3.08%)
Jan 07, 2016
7.650
7.939
7.536
7.694
10,399,879
-0.13(-1.68%)
Jan 06, 2016
7.974
8.010
7.703
7.825
10,186,207
-0.25(-3.04%)
Jan 05, 2016
8.396
8.396
7.983
8.071
8,708,249
-0.22(-2.65%)
Jan 04, 2016
8.457
8.536
8.268
8.290
8,391,103
-0.32(-3.67%)
Dec 31, 2015
8.641
8.606
8.606
8.606
4,309,687
-0.08(-0.91%)
Dec 30, 2015
8.773
8.812
8.624
8.685
4,596,969
-0.13(-1.49%)
Dec 29, 2015
8.387
8.834
8.387
8.817
6,613,982
+0.37(+4.36%)
Dec 28, 2015
8.501
8.510
8.290
8.448
4,458,638
-0.09(-1.03%)
Dec 24, 2015
8.545
8.536
8.536
8.536
1,601,086
-0.01(-0.10%)
Dec 23, 2015
8.510
8.615
8.483
8.545
3,125,039
+0.08(+0.93%)
Dec 22, 2015
8.466
8.501
8.352
8.466
2,622,878
+0.04(+0.42%)
Dec 21, 2015
8.413
8.457
8.317
8.431
3,303,525
+0.08(+0.95%)
Dec 18, 2015
8.369
8.483
8.334
8.352
9,880,553
-0.07(-0.83%)
Dec 17, 2015
8.580
8.659
8.422
8.422
4,431,393
-0.11(-1.23%)
Dec 16, 2015
8.457
8.540
8.220
8.527
7,822,799
+0.09(+1.04%)
Dec 15, 2015
8.773
8.825
8.378
8.439
7,122,251
-0.01(-0.10%)
Dec 14, 2015
8.606
8.624
8.360
8.448
5,763,925
-0.17(-1.98%)
Dec 11, 2015
8.834
8.878
8.580
8.619
4,860,571
-0.28(-3.11%)
Dec 10, 2015
8.896
9.027
8.825
8.896
3,711,286
+0.00(+0.00%)
Dec 09, 2015
9.018
9.141
8.869
8.896
4,585,534
-0.13(-1.46%)
Dec 08, 2015
9.036
9.097
8.939
9.027
4,611,830
-0.11(-1.25%)
Dec 07, 2015
9.308
9.369
9.102
9.141
4,541,249
-0.21(-2.25%)
Dec 04, 2015
9.220
9.387
9.115
9.352
4,455,423
+0.14(+1.52%)
Dec 03, 2015
9.501
9.518
9.176
9.211
8,120,916
-0.20(-2.14%)
Dec 02, 2015
9.483
9.597
9.343
9.413
8,983,541
-0.04(-0.46%)
Dec 01, 2015
9.510
9.615
9.387
9.457
7,755,707
-0.04(-0.37%)
Nov 30, 2015
9.238
9.510
9.216
9.492
7,428,733
+0.24(+2.56%)
Nov 27, 2015
9.255
9.317
9.211
9.255
3,502,799
+0.05(+0.57%)
Nov 25, 2015
8.983
9.203
9.203
9.203
5,674,018
+0.22(+2.44%)
Nov 24, 2015
8.834
9.027
8.817
8.983
6,847,870
+0.12(+1.39%)
Nov 23, 2015
8.729
8.896
8.676
8.861
7,147,865
+0.19(+2.23%)
Nov 20, 2015
8.676
8.707
8.589
8.668
5,428,234
+0.00(+0.00%)
Nov 19, 2015
8.922
8.934
8.650
8.668
4,508,711
-0.19(-2.18%)
Nov 18, 2015
8.676
8.983
8.606
8.861
8,202,275
+0.22(+2.54%)
Nov 17, 2015
8.711
8.782
8.571
8.641
7,294,458
-0.11(-1.20%)
Nov 16, 2015
8.755
8.834
8.694
8.746
4,395,593
-0.06(-0.70%)
Nov 13, 2015
8.676
8.878
8.668
8.808
6,673,539
+0.11(+1.21%)
Nov 12, 2015
8.843
8.922
8.668
8.703
4,845,480
-0.23(-2.55%)
Nov 11, 2015
9.106
9.115
8.913
8.931
4,977,194
-0.17(-1.83%)
Nov 10, 2015
9.211
9.211
8.992
9.097
6,778,725
-0.21(-2.26%)
Nov 09, 2015
9.282
9.378
9.194
9.308
6,306,046
-0.03(-0.28%)
Nov 06, 2015
9.440
9.440
9.185
9.334
5,849,928
+0.12(+1.33%)
Nov 05, 2015
9.387
9.431
9.176
9.211
5,715,171
-0.20(-2.14%)
Nov 04, 2015
9.510
9.518
9.273
9.413
6,609,504
-0.03(-0.28%)
Nov 03, 2015
9.308
9.510
9.299
9.440
7,580,339
+0.05(+0.56%)
Nov 02, 2015
9.273
9.422
9.106
9.387
9,645,346
+0.14(+1.52%)
Oct 30, 2015
8.755
9.255
8.711
9.247
13,317,851
+0.58(+6.73%)
Oct 29, 2015
8.746
8.852
8.615
8.663
6,220,070
-0.21(-2.42%)
Oct 28, 2015
8.755
8.887
8.703
8.878
8,481,691
+0.16(+1.81%)
Oct 27, 2015
8.808
8.931
8.624
8.720
10,567,813
-0.16(-1.78%)
Oct 26, 2015
9.010
9.027
8.790
8.878
10,525,555
-0.11(-1.27%)
Oct 23, 2015
8.773
9.124
8.694
8.992
20,103,104
+0.43(+5.02%)
Oct 22, 2015
8.422
8.869
8.352
8.562
19,031,246
+0.28(+3.39%)
Oct 21, 2015
8.536
8.580
8.264
8.282
7,990,695
-0.21(-2.43%)
Oct 20, 2015
8.562
8.615
8.404
8.488
6,511,417
-0.12(-1.38%)
Oct 19, 2015
8.720
8.755
8.545
8.606
8,191,100
-0.11(-1.31%)
Oct 16, 2015
8.843
8.922
8.685
8.720
13,030,305
-0.11(-1.29%)
Oct 15, 2015
8.817
8.869
8.545
8.834
13,441,861
+0.04(+0.40%)
Oct 14, 2015
8.106
8.909
8.093
8.799
16,603,567
+0.74(+9.14%)
Oct 13, 2015
7.957
8.198
7.957
8.062
8,883,469
+0.01(+0.11%)
Oct 12, 2015
8.115
8.211
7.966
8.053
6,650,836
-0.02(-0.22%)
Oct 09, 2015
8.185
8.203
8.001
8.071
5,943,504
-0.12(-1.50%)
Oct 08, 2015
8.036
8.264
8.027
8.194
7,243,493
+0.11(+1.30%)
Oct 07, 2015
7.878
8.097
7.808
8.089
10,629,469
+0.29(+3.71%)
Oct 06, 2015
7.711
7.876
7.667
7.799
6,758,097
+0.10(+1.25%)
Oct 05, 2015
7.676
7.781
7.597
7.703
7,113,874
+0.07(+0.92%)
Oct 02, 2015
7.290
7.650
7.246
7.632
8,654,111
+0.31(+4.19%)
Oct 01, 2015
7.501
7.571
7.115
7.325
14,116,206
-0.15(-2.00%)
Sep 30, 2015
7.369
7.536
7.286
7.474
9,727,271
+0.21(+2.90%)
Sep 29, 2015
7.352
7.510
7.194
7.264
9,018,768
-0.07(-0.96%)
Sep 28, 2015
7.597
7.637
7.238
7.334
12,137,642
-0.35(-4.57%)
Sep 25, 2015
7.896
7.896
7.597
7.685
7,434,893
-0.01(-0.11%)
Sep 24, 2015
7.755
7.843
7.632
7.694
8,754,801
-0.13(-1.68%)
Sep 23, 2015
8.036
8.036
7.790
7.825
7,525,205
-0.17(-2.09%)
Sep 22, 2015
8.036
8.097
7.931
7.992
11,499,976
-0.29(-3.50%)
Sep 21, 2015
8.317
8.413
8.203
8.282
8,062,232
+0.09(+1.07%)
Sep 18, 2015
8.422
8.492
8.062
8.194
14,437,450
-0.33(-3.91%)
Sep 17, 2015
8.589
8.703
8.483
8.527
5,079,487
-0.04(-0.51%)
Sep 16, 2015
8.790
8.869
8.457
8.571
8,691,795
-0.23(-2.59%)
Sep 15, 2015
8.773
8.865
8.720
8.799
3,839,202
+0.04(+0.40%)
Sep 14, 2015
8.869
8.904
8.659
8.764
3,775,417
-0.04(-0.50%)
Sep 11, 2015
8.782
8.950
8.606
8.808
5,805,018
-0.02(-0.20%)
Sep 10, 2015
8.852
9.001
8.668
8.825
8,407,123
-0.15(-1.66%)
Sep 09, 2015
9.317
9.404
8.948
8.975
7,046,146
-0.16(-1.73%)
Sep 08, 2015
8.887
9.159
8.782
9.132
6,016,853
+0.44(+5.05%)
Sep 04, 2015
8.834
8.694
8.694
8.694
3,791,038
-0.23(-2.60%)
Sep 03, 2015
9.045
9.115
8.799
8.926
8,605,550
-0.06(-0.63%)
Sep 02, 2015
8.641
9.023
8.589
8.983
12,418,432
+0.50(+5.89%)
Sep 01, 2015
8.562
8.843
8.431
8.483
10,432,700
-0.29(-3.30%)
Aug 31, 2015
8.782
8.904
8.659
8.773
7,174,566
-0.08(-0.89%)
Aug 28, 2015
8.632
8.904
8.606
8.852
6,501,701
+0.18(+2.13%)
Aug 27, 2015
8.238
8.720
8.229
8.668
9,763,050
+0.51(+6.24%)
Aug 26, 2015
8.027
8.176
7.773
8.159
8,811,616
+0.33(+4.26%)
Aug 25, 2015
8.404
8.457
7.808
7.825
11,248,128
-0.26(-3.25%)
Aug 24, 2015
7.676
8.597
7.501
8.089
14,949,934
-0.05(-0.65%)
Aug 21, 2015
8.185
8.404
8.119
8.141
7,139,359
-0.14(-1.69%)
Aug 20, 2015
8.475
8.606
8.203
8.282
10,802,123
-0.28(-3.28%)
Aug 19, 2015
8.790
8.843
8.562
8.562
9,993,358
-0.23(-2.59%)
Aug 18, 2015
9.062
9.080
8.751
8.790
8,219,344
-0.25(-2.81%)
Aug 17, 2015
8.913
9.080
8.799
9.045
5,970,565
+0.10(+1.08%)
Aug 14, 2015
9.080
9.137
8.839
8.948
9,417,918
-0.15(-1.64%)
Aug 13, 2015
9.264
9.378
9.080
9.097
5,482,709
-0.18(-1.98%)
Aug 12, 2015
9.185
9.334
9.062
9.282
8,034,257
+0.04(+0.38%)
Aug 11, 2015
9.624
9.747
9.238
9.247
11,963,206
-0.54(-5.56%)
Aug 10, 2015
9.764
9.913
9.685
9.790
7,747,619
+0.02(+0.18%)
Aug 07, 2015
9.685
9.821
9.676
9.773
4,024,122
+0.03(+0.27%)
Aug 06, 2015
9.861
9.940
9.536
9.747
6,640,986
-0.08(-0.80%)
Aug 05, 2015
9.922
10.08
9.808
9.826
5,862,931
-0.04(-0.36%)
Aug 04, 2015
9.904
9.948
9.668
9.861
5,188,971
-0.03(-0.27%)
Aug 03, 2015
10.07
10.20
9.769
9.887
7,990,420
-0.18(-1.83%)
Jul 31, 2015
10.12
10.20
9.992
10.07
5,195,269
-0.12(-1.20%)
Jul 30, 2015
10.31
10.38
10.10
10.19
6,472,452
-0.11(-1.11%)
Jul 29, 2015
10.29
10.47
10.15
10.31
7,110,304
-0.09(-0.84%)
Jul 28, 2015
10.03
10.42
10.03
10.40
9,315,275
+0.25(+2.42%)
Jul 27, 2015
10.33
10.40
10.02
10.15
8,686,713
-0.27(-2.61%)
Jul 24, 2015
10.59
10.91
10.27
10.42
16,241,190
-0.24(-2.22%)
Jul 23, 2015
10.12
10.93
10.09
10.66
23,832,630
+0.87(+8.87%)
Jul 22, 2015
9.948
9.948
9.602
9.790
15,454,000
-0.39(-3.88%)
Jul 21, 2015
10.06
10.33
10.04
10.19
7,499,715
+0.09(+0.87%)
Jul 20, 2015
10.32
10.33
10.07
10.10
5,783,423
-0.14(-1.37%)
Jul 17, 2015
10.24
10.30
10.03
10.24
5,919,615
+0.01(+0.09%)
Jul 16, 2015
10.30
10.40
10.08
10.23
6,132,172
-0.03(-0.26%)
Jul 15, 2015
10.45
10.49
10.19
10.26
4,429,627
-0.21(-2.01%)
Jul 14, 2015
10.38
10.50
10.37
10.47
6,576,068
+0.14(+1.36%)
Jul 13, 2015
10.40
10.47
10.19
10.33
6,314,017
+0.04(+0.34%)
Jul 10, 2015
10.33
10.42
10.20
10.29
5,767,576
+0.19(+1.91%)
Jul 09, 2015
10.32
10.40
10.04
10.10
11,600,307
+0.01(+0.09%)
Jul 08, 2015
10.34
10.45
10.00
10.09
9,254,799
-0.20(-1.96%)
Jul 07, 2015
10.28
10.34
9.896
10.29
9,862,157
+0.04(+0.43%)
Jul 06, 2015
10.28
10.44
10.10
10.25
8,187,412
-0.17(-1.60%)
Jul 02, 2015
10.27
10.41
10.41
10.41
8,839,715
+0.17(+1.63%)
Jul 01, 2015
10.63
10.71
10.22
10.25
12,582,191
-0.07(-0.68%)
Jun 30, 2015
10.24
10.38
10.13
10.32
10,094,096
+0.18(+1.73%)
Jun 29, 2015
10.25
10.35
10.10
10.14
11,595,354
-0.21(-2.03%)
Jun 26, 2015
10.73
10.79
10.22
10.35
48,915,012
-0.42(-3.91%)
Jun 25, 2015
10.88
10.94
10.75
10.77
5,183,362
-0.07(-0.65%)
Jun 24, 2015
11.15
11.16
10.83
10.84
6,310,633
-0.28(-2.52%)
Jun 23, 2015
10.97
11.19
10.97
11.12
6,353,961
-0.05(-0.47%)
Jun 22, 2015
11.19
11.27
11.06
11.18
4,875,737
+0.05(+0.47%)
Jun 19, 2015
11.12
11.19
11.04
11.12
8,128,921
+0.03(+0.28%)
Jun 18, 2015
11.09
11.18
11.00
11.09
5,002,172
+0.10(+0.88%)
Jun 17, 2015
11.14
11.20
10.96
11.00
5,795,915
-0.13(-1.14%)
Jun 16, 2015
11.15
11.24
11.04
11.12
9,204,362
+0.01(+0.08%)
Jun 15, 2015
11.16
11.22
11.00
11.12
6,683,908
-0.15(-1.32%)
Jun 12, 2015
11.38
11.40
11.13
11.26
5,356,741
-0.18(-1.53%)
Jun 11, 2015
11.42
11.57
11.34
11.44
5,776,917
-0.09(-0.76%)
Jun 10, 2015
11.68
11.76
11.45
11.53
13,759,219
+0.47(+4.29%)
Jun 09, 2015
11.13
11.18
10.85
11.05
7,927,914
-0.08(-0.71%)
Jun 08, 2015
11.73
11.76
11.03
11.13
14,878,208
-0.61(-5.16%)
Jun 05, 2015
11.72
11.81
11.56
11.74
4,680,840
+0.02(+0.19%)
Jun 04, 2015
11.86
11.98
11.69
11.72
6,083,215
-0.26(-2.16%)
Jun 03, 2015
12.04
12.15
11.91
11.97
5,483,356
+0.04(+0.33%)
Jun 02, 2015
12.06
12.12
11.92
11.94
5,686,540
-0.19(-1.56%)
Jun 01, 2015
12.10
12.24
11.93
12.12
6,467,819
+0.08(+0.66%)
May 29, 2015
12.19
12.24
11.93
12.04
7,560,417
-0.19(-1.58%)
May 28, 2015
12.39
12.45
12.17
12.24
7,077,465
-0.02(-0.14%)
May 27, 2015
12.00
12.34
11.97
12.26
8,105,799
+0.29(+2.42%)
May 26, 2015
11.99
12.11
11.82
11.97
5,662,624
-0.09(-0.73%)
May 22, 2015
12.07
12.05
12.05
12.05
5,469,523
+0.08(+0.66%)
May 21, 2015
11.81
11.97
11.76
11.97
5,747,791
+0.12(+1.04%)
May 20, 2015
11.95
12.11
11.84
11.85
7,876,693
-0.13(-1.10%)
May 19, 2015
11.79
12.04
11.74
11.98
12,741,219
+0.24(+2.02%)
May 18, 2015
11.52
11.76
11.33
11.75
7,093,214
+0.28(+2.45%)
May 15, 2015
11.58
11.61
11.37
11.47
6,742,756
-0.06(-0.53%)
May 14, 2015
11.45
11.62
11.25
11.53
11,213,901
+0.43(+3.87%)
May 13, 2015
11.18
11.38
11.07
11.10
7,283,535
-0.03(-0.28%)
May 12, 2015
11.06
11.21
10.93
11.13
6,693,174
+0.05(+0.44%)
May 11, 2015
11.25
11.25
11.03
11.08
9,868,332
-0.22(-1.94%)
May 08, 2015
11.19
11.34
11.12
11.30
10,547,335
+0.17(+1.50%)
May 07, 2015
11.12
11.25
11.04
11.13
23,834,994
+0.04(+0.32%)
May 06, 2015
11.22
11.26
10.85
11.10
10,785,556
-0.04(-0.39%)
May 05, 2015
11.42
11.50
10.92
11.14
17,715,928
-0.33(-2.91%)
May 04, 2015
11.72
11.79
11.36
11.47
11,839,745
-0.23(-1.95%)
May 01, 2015
11.93
12.03
11.21
11.70
23,229,506
+0.02(+0.15%)
Apr 30, 2015
11.10
12.06
10.76
11.69
26,052,054
+0.46(+4.06%)
Apr 29, 2015
11.26
11.39
11.16
11.23
6,635,213
-0.11(-1.01%)
Apr 28, 2015
11.27
11.41
11.08
11.34
5,156,646
+0.05(+0.47%)
Apr 27, 2015
11.26
11.50
11.19
11.29
5,383,243
+0.08(+0.74%)
Apr 24, 2015
11.67
11.67
11.14
11.21
12,354,998
-0.43(-3.66%)
Apr 23, 2015
11.75
11.75
11.54
11.63
5,771,981
-0.27(-2.28%)
Apr 22, 2015
11.82
11.95
11.64
11.90
4,924,799
+0.10(+0.82%)
Apr 21, 2015
11.80
11.86
11.62
11.81
6,582,535
+0.12(+1.01%)
Apr 20, 2015
11.69
11.88
11.62
11.69
8,477,229
+0.08(+0.72%)
Apr 17, 2015
11.83
11.83
11.57
11.61
7,822,498
-0.32(-2.65%)
Apr 16, 2015
11.98
12.28
11.76
11.92
9,254,806
-0.18(-1.45%)
Apr 15, 2015
12.10
12.21
11.93
12.10
9,103,919
+0.11(+0.88%)
Apr 14, 2015
12.41
12.47
11.95
11.99
8,775,250
-0.41(-3.32%)
Apr 13, 2015
12.38
12.60
12.35
12.40
5,406,610
+0.03(+0.21%)
Apr 10, 2015
12.40
12.54
12.34
12.38
3,674,845
+0.02(+0.14%)
Apr 09, 2015
12.15
12.38
12.12
12.36
5,645,804
+0.25(+2.07%)
Apr 08, 2015
12.21
12.35
12.08
12.11
6,518,416
-0.07(-0.61%)
Apr 07, 2015
12.24
12.40
12.18
12.19
4,029,379
-0.07(-0.57%)
Apr 06, 2015
12.19
12.34
11.98
12.26
5,310,204
+0.10(+0.79%)
Apr 02, 2015
12.18
12.16
12.16
12.16
4,368,733
-0.05(-0.43%)
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
.