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
Microchip Technology
(NQ:
MCHP
)
94.52
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 (%)
Mar 31, 2010
9.805
9.909
9.760
9.788
13,335,683
-0.09(-0.95%)
Mar 30, 2010
9.906
9.989
9.824
9.881
7,643,499
-0.05(-0.46%)
Mar 29, 2010
9.906
9.996
9.895
9.927
3,948,352
+0.05(+0.46%)
Mar 26, 2010
9.951
10.02
9.819
9.881
4,884,419
-0.02(-0.25%)
Mar 25, 2010
10.000
10.06
9.906
9.906
6,096,163
-0.02(-0.21%)
Mar 24, 2010
10.01
10.05
9.906
9.927
6,381,342
-0.18(-1.75%)
Mar 23, 2010
10.04
10.12
9.996
10.10
6,419,130
+0.10(+0.97%)
Mar 22, 2010
9.805
10.04
9.801
10.01
7,391,898
+0.19(+1.91%)
Mar 19, 2010
9.972
9.972
9.767
9.819
10,344,573
-0.08(-0.77%)
Mar 18, 2010
9.923
9.934
9.798
9.895
6,204,946
-0.05(-0.49%)
Mar 17, 2010
9.847
9.993
9.847
9.944
9,132,148
+0.09(+0.92%)
Mar 16, 2010
9.854
9.951
9.666
9.854
13,139,967
+0.18(+1.83%)
Mar 15, 2010
9.697
9.819
9.638
9.676
10,316,443
-0.14(-1.38%)
Mar 12, 2010
9.558
9.822
9.523
9.812
15,401,159
+0.25(+2.62%)
Mar 11, 2010
9.454
9.589
9.329
9.562
11,664,185
+0.08(+0.84%)
Mar 10, 2010
9.350
9.499
9.339
9.482
7,228,702
+0.13(+1.34%)
Mar 09, 2010
9.374
9.402
9.304
9.357
5,118,001
-0.06(-0.63%)
Mar 08, 2010
9.457
9.471
9.391
9.416
3,066,332
-0.06(-0.62%)
Mar 05, 2010
9.433
9.534
9.336
9.475
5,822,914
+0.09(+0.96%)
Mar 04, 2010
9.437
9.454
9.273
9.384
8,779,451
-0.00(-0.04%)
Mar 03, 2010
9.541
9.558
9.357
9.388
5,254,111
-0.10(-1.03%)
Mar 02, 2010
9.478
9.596
9.442
9.485
8,357,139
-0.07(-0.73%)
Mar 01, 2010
9.482
9.569
9.416
9.555
4,899,021
+0.15(+1.59%)
Feb 26, 2010
9.402
9.478
9.297
9.405
5,316,188
-0.02(-0.22%)
Feb 25, 2010
9.377
9.440
9.235
9.426
6,535,418
-0.06(-0.62%)
Feb 24, 2010
9.416
9.565
9.416
9.485
5,014,620
+0.14(+1.53%)
Feb 23, 2010
9.391
9.447
9.280
9.343
9,410,143
-0.07(-0.74%)
Feb 22, 2010
9.589
9.589
9.398
9.412
6,608,358
-0.11(-1.20%)
Feb 19, 2010
9.513
9.572
9.412
9.527
4,883,027
+0.05(+0.51%)
Feb 18, 2010
9.409
9.492
9.343
9.478
7,701,887
+0.07(+0.78%)
Feb 17, 2010
9.503
9.510
9.270
9.405
11,000,098
-0.05(-0.51%)
Feb 16, 2010
9.423
9.470
9.374
9.454
8,089,337
+0.11(+1.16%)
Feb 12, 2010
9.246
9.346
9.346
9.346
7,846,624
+0.01(+0.15%)
Feb 11, 2010
9.126
9.353
9.051
9.332
8,997,600
+0.18(+1.99%)
Feb 10, 2010
9.061
9.184
8.996
9.150
7,147,246
+0.09(+0.95%)
Feb 09, 2010
9.140
9.157
8.927
9.064
10,085,813
+0.04(+0.49%)
Feb 08, 2010
9.071
9.171
8.924
9.020
6,893,693
+0.00(+0.00%)
Feb 05, 2010
8.896
9.051
8.821
9.020
10,965,570
+0.11(+1.27%)
Feb 04, 2010
9.130
9.133
8.766
8.906
16,244,299
-0.33(-3.60%)
Feb 03, 2010
9.076
9.260
8.948
9.239
12,926,215
+0.12(+1.36%)
Feb 02, 2010
9.130
9.160
9.003
9.116
9,974,365
+0.02(+0.19%)
Feb 01, 2010
8.924
9.123
8.855
9.099
9,301,541
+0.24(+2.71%)
Jan 29, 2010
9.061
9.250
8.845
8.858
11,193,046
-0.20(-2.20%)
Jan 28, 2010
9.130
9.164
8.852
9.058
15,058,495
-0.09(-0.94%)
Jan 27, 2010
9.027
9.171
8.979
9.143
8,872,455
+0.07(+0.79%)
Jan 26, 2010
9.044
9.178
8.985
9.071
9,921,958
-0.00(-0.04%)
Jan 25, 2010
9.023
9.136
9.016
9.075
11,372,157
+0.08(+0.88%)
Jan 22, 2010
9.346
9.346
8.982
8.996
12,934,338
-0.35(-3.75%)
Jan 21, 2010
9.449
9.589
9.298
9.346
10,666,043
-0.09(-0.98%)
Jan 20, 2010
9.435
9.528
9.291
9.438
11,707,644
-0.09(-0.94%)
Jan 19, 2010
9.414
9.559
9.414
9.528
4,427,607
+0.13(+1.35%)
Jan 15, 2010
9.538
9.401
9.401
9.401
6,802,389
-0.22(-2.28%)
Jan 14, 2010
9.648
9.665
9.511
9.620
6,580,923
-0.07(-0.71%)
Jan 13, 2010
9.651
9.706
9.480
9.689
5,876,093
+0.08(+0.86%)
Jan 12, 2010
9.730
9.795
9.521
9.607
6,801,766
-0.16(-1.65%)
Jan 11, 2010
9.778
9.806
9.672
9.768
6,540,273
-0.01(-0.14%)
Jan 08, 2010
9.713
9.819
9.638
9.782
5,973,137
+0.06(+0.60%)
Jan 07, 2010
9.847
9.847
9.651
9.723
5,210,583
-0.05(-0.53%)
Jan 06, 2010
9.850
9.926
9.758
9.775
8,110,894
-0.08(-0.84%)
Jan 05, 2010
10.03
10.06
9.826
9.857
22,712,926
-0.16(-1.58%)
Jan 04, 2010
10.11
10.12
9.988
10.02
4,424,749
+0.04(+0.45%)
Dec 31, 2009
10.12
9.970
9.970
9.970
3,898,109
-0.13(-1.32%)
Dec 30, 2009
9.950
10.11
9.943
10.10
4,234,832
+0.14(+1.45%)
Dec 29, 2009
9.988
10.03
9.902
9.960
3,628,350
-0.04(-0.41%)
Dec 28, 2009
10.08
10.08
9.953
10.00
3,078,306
-0.04(-0.38%)
Dec 24, 2009
10.02
10.06
9.988
10.04
1,774,401
+0.06(+0.58%)
Dec 23, 2009
9.984
10.02
9.929
9.981
3,918,210
+0.04(+0.41%)
Dec 22, 2009
9.940
10.02
9.909
9.940
8,109,822
+0.04(+0.42%)
Dec 21, 2009
9.792
9.909
9.782
9.898
7,837,648
+0.14(+1.48%)
Dec 18, 2009
9.823
9.833
9.648
9.754
13,957,022
+0.00(+0.04%)
Dec 17, 2009
9.854
9.909
9.751
9.751
7,822,272
-0.14(-1.39%)
Dec 16, 2009
9.843
10.09
9.837
9.888
9,996,890
+0.10(+1.05%)
Dec 15, 2009
9.816
9.970
9.765
9.785
9,353,703
-0.06(-0.59%)
Dec 14, 2009
9.850
9.895
9.734
9.843
5,438,269
+0.15(+1.52%)
Dec 11, 2009
9.768
9.778
9.612
9.696
6,969,070
-0.02(-0.21%)
Dec 10, 2009
9.617
9.833
9.617
9.716
9,614,517
+0.11(+1.11%)
Dec 09, 2009
9.552
9.634
9.469
9.610
8,127,997
+0.07(+0.68%)
Dec 08, 2009
9.524
9.610
9.370
9.545
6,216,513
+0.01(+0.14%)
Dec 07, 2009
9.562
9.624
9.466
9.531
6,000,877
+0.00(+0.00%)
Dec 04, 2009
9.583
9.662
9.387
9.531
8,237,764
+0.03(+0.36%)
Dec 03, 2009
9.353
9.538
9.321
9.497
11,185,754
+0.17(+1.84%)
Dec 02, 2009
9.253
9.352
9.226
9.325
9,664,792
+0.12(+1.27%)
Dec 01, 2009
9.051
9.219
9.003
9.209
12,718,516
+0.20(+2.25%)
Nov 30, 2009
8.900
9.009
8.862
9.006
6,665,400
+0.07(+0.73%)
Nov 27, 2009
8.862
9.009
8.845
8.941
2,794,305
-0.12(-1.36%)
Nov 25, 2009
9.116
9.116
9.023
9.064
5,586,764
-0.02(-0.23%)
Nov 24, 2009
8.889
9.099
8.876
9.085
10,346,348
+0.21(+2.36%)
Nov 23, 2009
8.869
8.972
8.824
8.876
7,180,924
+0.11(+1.29%)
Nov 20, 2009
8.755
8.796
8.704
8.762
5,873,573
-0.05(-0.62%)
Nov 19, 2009
8.955
8.965
8.673
8.817
11,568,712
-0.37(-4.03%)
Nov 18, 2009
9.277
9.294
9.171
9.188
5,838,426
-0.12(-1.25%)
Nov 17, 2009
9.229
9.315
9.147
9.305
6,437,402
+0.08(+0.82%)
Nov 16, 2009
9.157
9.311
9.130
9.229
7,703,112
+0.04(+0.49%)
Nov 13, 2009
9.126
9.233
9.068
9.184
7,031,116
+0.09(+0.98%)
Nov 12, 2009
9.147
9.267
9.085
9.095
8,211,670
-0.07(-0.79%)
Nov 11, 2009
9.115
9.239
9.095
9.167
7,698,322
+0.17(+1.87%)
Nov 10, 2009
8.965
9.027
8.831
8.999
8,994,881
+0.05(+0.54%)
Nov 09, 2009
8.848
8.989
8.824
8.951
7,813,351
+0.17(+1.91%)
Nov 06, 2009
8.625
8.876
8.625
8.783
6,976,287
+0.08(+0.87%)
Nov 05, 2009
8.845
8.862
8.502
8.707
23,509,826
+0.33(+3.93%)
Nov 04, 2009
8.326
8.460
8.296
8.378
12,008,045
+0.09(+1.08%)
Nov 03, 2009
8.234
8.330
8.083
8.289
13,163,184
+0.02(+0.25%)
Nov 02, 2009
8.210
8.350
8.134
8.268
9,436,534
+0.04(+0.54%)
Oct 30, 2009
8.467
8.488
8.186
8.223
19,149,774
-0.31(-3.66%)
Oct 29, 2009
8.460
8.553
8.402
8.536
7,748,139
+0.18(+2.09%)
Oct 28, 2009
8.526
8.591
8.347
8.361
8,017,836
-0.14(-1.66%)
Oct 27, 2009
8.598
8.670
8.450
8.502
7,508,862
-0.10(-1.12%)
Oct 26, 2009
8.687
8.807
8.532
8.598
7,791,787
-0.08(-0.95%)
Oct 23, 2009
8.707
8.858
8.642
8.680
6,654,436
-0.19(-2.09%)
Oct 22, 2009
8.804
8.872
8.694
8.865
7,977,396
+0.04(+0.51%)
Oct 21, 2009
8.958
9.099
8.797
8.821
10,619,241
-0.18(-2.02%)
Oct 20, 2009
8.951
9.112
8.948
9.003
9,111,912
-0.07(-0.76%)
Oct 19, 2009
8.999
9.123
8.906
9.071
7,433,277
+0.11(+1.26%)
Oct 16, 2009
9.023
9.037
8.814
8.958
10,190,983
-0.12(-1.29%)
Oct 15, 2009
9.222
9.263
9.009
9.075
10,298,110
-0.21(-2.22%)
Oct 14, 2009
9.178
9.287
9.160
9.281
14,348,779
+0.32(+3.56%)
Oct 13, 2009
9.064
9.095
8.944
8.961
8,105,274
-0.08(-0.91%)
Oct 12, 2009
9.088
9.123
8.968
9.044
6,395,289
+0.07(+0.73%)
Oct 09, 2009
8.762
8.994
8.711
8.979
7,601,890
+0.22(+2.47%)
Oct 08, 2009
8.797
8.834
8.659
8.762
15,160,048
-0.01(-0.08%)
Oct 07, 2009
8.687
8.810
8.659
8.769
9,122,611
+0.02(+0.24%)
Oct 06, 2009
8.701
8.845
8.677
8.749
8,610,484
+0.07(+0.75%)
Oct 05, 2009
8.642
8.721
8.491
8.683
7,368,779
+0.10(+1.20%)
Oct 02, 2009
8.649
8.718
8.505
8.580
11,809,271
-0.08(-0.95%)
Oct 01, 2009
9.054
9.088
8.659
8.663
9,259,935
-0.43(-4.75%)
Sep 30, 2009
9.054
9.188
8.855
9.095
8,372,670
+0.06(+0.68%)
Sep 29, 2009
9.130
9.260
9.018
9.033
10,199,621
-0.16(-1.72%)
Sep 28, 2009
9.068
9.243
9.016
9.191
4,893,536
+0.17(+1.86%)
Sep 25, 2009
9.044
9.075
8.889
9.023
11,729,251
+0.02(+0.19%)
Sep 24, 2009
9.466
9.493
8.989
9.006
17,217,564
-0.43(-4.51%)
Sep 23, 2009
9.435
9.648
9.425
9.432
9,490,963
-0.01(-0.07%)
Sep 22, 2009
9.404
9.473
9.322
9.438
5,740,812
+0.11(+1.18%)
Sep 21, 2009
9.329
9.408
9.253
9.329
6,077,741
+0.02(+0.26%)
Sep 18, 2009
9.332
9.380
9.236
9.305
6,913,482
+0.03(+0.30%)
Sep 17, 2009
9.411
9.438
9.257
9.277
7,326,669
-0.13(-1.35%)
Sep 16, 2009
9.411
9.459
9.270
9.404
17,628,452
-0.03(-0.29%)
Sep 15, 2009
9.336
9.497
9.336
9.432
6,273,873
+0.04(+0.40%)
Sep 14, 2009
9.397
9.445
9.322
9.394
6,065,402
-0.02(-0.26%)
Sep 11, 2009
9.593
9.596
9.377
9.418
6,153,238
-0.18(-1.89%)
Sep 10, 2009
9.428
9.627
9.404
9.600
7,736,557
+0.12(+1.30%)
Sep 09, 2009
9.397
9.555
9.178
9.476
17,508,674
+0.18(+1.96%)
Sep 08, 2009
9.212
9.318
9.205
9.294
12,797,914
+0.12(+1.35%)
Sep 04, 2009
9.006
9.171
8.982
9.171
5,270,312
+0.16(+1.83%)
Sep 03, 2009
8.824
9.020
8.766
9.006
9,076,209
+0.21(+2.38%)
Sep 02, 2009
8.745
8.913
8.745
8.797
5,774,318
-0.06(-0.66%)
Sep 01, 2009
9.095
9.222
8.841
8.855
8,923,387
-0.26(-2.82%)
Aug 31, 2009
9.164
9.198
9.017
9.112
5,528,958
-0.11(-1.15%)
Aug 28, 2009
9.150
9.363
9.126
9.219
7,633,436
+0.15(+1.67%)
Aug 27, 2009
9.099
9.099
8.920
9.068
7,122,786
-0.01(-0.11%)
Aug 26, 2009
8.996
9.099
8.968
9.078
9,412,844
+0.07(+0.80%)
Aug 25, 2009
9.092
9.126
8.975
9.006
6,777,842
-0.06(-0.64%)
Aug 24, 2009
9.167
9.239
9.027
9.064
7,160,686
-0.11(-1.20%)
Aug 21, 2009
9.209
9.233
9.051
9.174
10,779,408
+0.05(+0.56%)
Aug 20, 2009
9.112
9.178
9.064
9.123
6,886,359
-0.00(-0.04%)
Aug 19, 2009
8.965
9.140
8.927
9.126
7,986,897
+0.01(+0.11%)
Aug 18, 2009
9.058
9.147
8.985
9.116
9,026,386
+0.04(+0.49%)
Aug 17, 2009
9.202
9.202
9.062
9.071
7,384,498
-0.21(-2.22%)
Aug 14, 2009
9.363
9.363
9.198
9.277
8,292,610
-0.13(-1.39%)
Aug 13, 2009
9.222
9.425
9.112
9.408
13,336,357
+0.21(+2.24%)
Aug 12, 2009
9.064
9.325
9.037
9.202
11,359,713
+0.17(+1.90%)
Aug 11, 2009
9.078
9.219
9.008
9.030
6,724,025
-0.10(-1.13%)
Aug 10, 2009
9.006
9.160
8.972
9.133
8,507,366
+0.06(+0.68%)
Aug 07, 2009
9.023
9.140
8.886
9.071
17,530,562
-0.10(-1.09%)
Aug 06, 2009
9.401
9.497
9.130
9.171
10,731,602
-0.24(-2.55%)
Aug 05, 2009
9.377
9.442
9.233
9.411
10,561,899
+0.08(+0.88%)
Aug 04, 2009
9.318
9.404
9.263
9.329
6,724,561
-0.02(-0.26%)
Aug 03, 2009
9.308
9.390
9.219
9.353
9,743,940
+0.11(+1.19%)
Jul 31, 2009
9.246
9.298
9.150
9.243
7,499,198
-0.01(-0.07%)
Jul 30, 2009
9.370
9.511
9.215
9.250
10,266,695
-0.02(-0.22%)
Jul 29, 2009
9.267
9.311
9.130
9.270
9,389,468
-0.02(-0.22%)
Jul 28, 2009
9.219
9.387
9.181
9.291
11,143,125
+0.00(+0.04%)
Jul 27, 2009
9.287
9.315
9.133
9.287
7,323,528
+0.01(+0.11%)
Jul 24, 2009
9.198
9.284
9.016
9.277
14,101,411
+0.05(+0.56%)
Jul 23, 2009
9.068
9.291
8.948
9.226
11,185,765
+0.14(+1.55%)
Jul 22, 2009
8.893
9.171
8.855
9.085
11,347,878
+0.20(+2.28%)
Jul 21, 2009
8.992
9.003
8.714
8.882
13,194,750
-0.06(-0.69%)
Jul 20, 2009
8.855
8.965
8.773
8.944
12,661,995
+0.12(+1.40%)
Jul 17, 2009
8.550
8.852
8.550
8.821
14,111,894
+0.24(+2.84%)
Jul 16, 2009
8.409
8.618
8.296
8.577
10,060,074
+0.20(+2.38%)
Jul 15, 2009
8.206
8.450
8.206
8.378
10,604,271
+0.26(+3.21%)
Jul 14, 2009
7.945
8.199
7.860
8.117
15,479,376
+0.18(+2.25%)
Jul 13, 2009
7.781
7.945
7.637
7.939
9,411,629
+0.14(+1.76%)
Jul 10, 2009
7.619
7.825
7.609
7.801
11,612,046
+0.12(+1.56%)
Jul 09, 2009
7.482
7.733
7.482
7.681
12,296,748
+0.19(+2.47%)
Jul 08, 2009
7.558
7.558
7.372
7.496
8,051,850
-0.02(-0.23%)
Jul 07, 2009
7.767
7.870
7.492
7.513
12,138,729
-0.25(-3.23%)
Jul 06, 2009
7.788
7.863
7.609
7.764
8,544,001
-0.07(-0.83%)
Jul 02, 2009
7.726
7.860
7.619
7.829
11,616,428
+0.02(+0.22%)
Jul 01, 2009
7.695
7.990
7.657
7.812
7,866,676
+0.07(+0.93%)
Jun 30, 2009
7.726
7.904
7.623
7.740
9,422,246
-0.01(-0.09%)
Jun 29, 2009
7.671
7.777
7.626
7.746
8,914,329
+0.05(+0.71%)
Jun 26, 2009
7.575
7.764
7.551
7.692
9,695,924
+0.05(+0.63%)
Jun 25, 2009
7.568
7.650
7.410
7.643
8,819,139
+0.17(+2.25%)
Jun 24, 2009
7.369
7.554
7.352
7.475
12,720,407
+0.13(+1.78%)
Jun 23, 2009
7.413
7.434
7.273
7.345
10,945,247
-0.08(-1.06%)
Jun 22, 2009
7.623
7.719
7.424
7.424
10,443,283
-0.29(-3.74%)
Jun 19, 2009
7.750
7.815
7.640
7.712
11,784,473
+0.05(+0.72%)
Jun 18, 2009
7.812
7.812
7.623
7.657
7,686,032
-0.10(-1.24%)
Jun 17, 2009
7.688
7.849
7.592
7.753
9,191,882
+0.10(+1.30%)
Jun 16, 2009
7.794
7.819
7.606
7.654
9,736,460
-0.08(-1.02%)
Jun 15, 2009
7.657
7.750
7.565
7.733
8,835,126
-0.08(-0.97%)
Jun 12, 2009
7.894
7.911
7.688
7.808
8,872,026
-0.14(-1.73%)
Jun 11, 2009
7.997
8.066
7.887
7.945
11,243,501
-0.02(-0.22%)
Jun 10, 2009
7.997
7.997
7.764
7.963
12,709,312
+0.04(+0.56%)
Jun 09, 2009
7.722
7.997
7.681
7.918
19,772,454
+0.45(+5.97%)
Jun 08, 2009
7.369
7.515
7.311
7.472
9,186,530
+0.01(+0.14%)
Jun 05, 2009
7.709
7.709
7.379
7.462
22,593,466
-0.13(-1.76%)
Jun 04, 2009
7.482
7.650
7.444
7.595
11,134,396
+0.10(+1.28%)
Jun 03, 2009
7.516
7.585
7.431
7.499
9,660,375
-0.07(-0.91%)
Jun 02, 2009
7.695
7.760
7.537
7.568
9,967,751
-0.19(-2.39%)
Jun 01, 2009
7.472
7.782
7.465
7.753
13,507,528
+0.35(+4.73%)
May 29, 2009
7.386
7.434
7.249
7.403
10,382,520
+0.00(+0.00%)
May 28, 2009
7.438
7.448
7.228
7.403
14,216,825
+0.03(+0.37%)
May 27, 2009
7.530
7.616
7.372
7.376
18,018,022
-0.04(-0.51%)
May 26, 2009
7.160
7.496
7.139
7.413
12,805,490
+0.20(+2.81%)
May 22, 2009
7.043
7.304
6.950
7.211
15,517,699
+0.17(+2.44%)
May 21, 2009
7.170
7.218
6.964
7.039
9,029,422
-0.19(-2.57%)
May 20, 2009
7.274
7.530
7.197
7.225
15,870,251
+0.12(+1.64%)
May 19, 2009
7.149
7.221
6.933
7.108
15,169,488
+0.00(+0.00%)
May 18, 2009
6.964
7.111
6.957
7.108
10,228,265
+0.19(+2.73%)
May 15, 2009
6.847
6.978
6.748
6.919
13,030,143
+0.07(+1.00%)
May 14, 2009
6.816
6.950
6.796
6.851
16,846,218
+0.06(+0.91%)
May 13, 2009
6.930
6.960
6.761
6.789
14,321,298
-0.17(-2.47%)
May 12, 2009
7.311
7.311
6.871
6.960
22,262,000
-0.26(-3.61%)
May 11, 2009
7.266
7.438
7.190
7.221
16,790,530
-0.16(-2.18%)
May 08, 2009
7.678
7.678
7.218
7.383
27,339,040
-0.40(-5.12%)
May 07, 2009
7.994
8.059
7.616
7.781
18,149,548
-0.23(-2.91%)
May 06, 2009
7.935
8.079
7.815
8.014
14,306,330
+0.11(+1.35%)
May 05, 2009
8.131
8.151
7.805
7.908
19,301,674
-0.28(-3.42%)
May 04, 2009
8.234
8.265
7.846
8.187
15,472,311
+0.35(+4.44%)
May 01, 2009
7.897
7.970
7.678
7.839
11,134,911
-0.05(-0.70%)
Apr 30, 2009
7.685
7.990
7.654
7.894
14,918,374
+0.20(+2.63%)
Apr 29, 2009
7.650
7.819
7.585
7.692
14,202,866
+0.12(+1.59%)
Apr 28, 2009
7.496
7.642
7.393
7.571
10,843,137
-0.00(-0.05%)
Apr 27, 2009
7.585
7.722
7.503
7.575
8,938,014
-0.06(-0.81%)
Apr 24, 2009
7.616
7.692
7.444
7.637
10,684,057
+0.05(+0.68%)
Apr 23, 2009
7.561
7.650
7.400
7.585
12,437,846
-0.08(-1.03%)
Apr 22, 2009
7.647
7.849
7.441
7.664
13,953,621
+0.02(+0.22%)
Apr 21, 2009
7.633
7.784
7.468
7.647
13,472,384
+0.03(+0.41%)
Apr 20, 2009
7.805
7.887
7.592
7.616
8,002,904
-0.32(-3.98%)
Apr 17, 2009
7.867
7.973
7.777
7.932
9,026,512
+0.02(+0.22%)
Apr 16, 2009
7.760
7.939
7.722
7.915
13,223,994
+0.26(+3.41%)
Apr 15, 2009
7.626
7.674
7.489
7.654
13,729,166
-0.02(-0.27%)
Apr 14, 2009
7.667
7.877
7.558
7.674
15,874,338
-0.08(-1.02%)
Apr 13, 2009
7.812
7.928
7.582
7.753
12,268,000
-0.19(-2.38%)
Apr 09, 2009
7.812
8.090
7.777
7.942
13,229,087
+0.19(+2.43%)
Apr 08, 2009
7.640
7.777
7.571
7.753
8,352,510
+0.20(+2.64%)
Apr 07, 2009
7.647
7.779
7.489
7.554
8,750,019
-0.21(-2.74%)
Apr 06, 2009
7.767
7.819
7.602
7.767
9,108,815
-0.12(-1.48%)
Apr 03, 2009
7.688
7.884
7.585
7.884
11,292,642
+0.25(+3.24%)
Apr 02, 2009
7.455
7.716
7.455
7.637
14,121,640
+0.23(+3.06%)
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
.