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
+0.99 (+1.06%)
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, 2011
13.85
13.93
13.77
13.81
3,635,967
-0.07(-0.50%)
Mar 30, 2011
13.88
13.91
13.70
13.88
4,047,532
+0.12(+0.90%)
Mar 29, 2011
13.77
13.81
13.62
13.75
13,770,444
+0.00(+0.03%)
Mar 28, 2011
13.77
13.86
13.70
13.75
3,963,663
+0.05(+0.34%)
Mar 25, 2011
13.72
13.81
13.68
13.70
4,113,385
-0.01(-0.08%)
Mar 24, 2011
13.42
13.72
13.41
13.71
7,096,235
+0.39(+2.89%)
Mar 23, 2011
13.10
13.37
13.02
13.33
4,558,626
+0.22(+1.69%)
Mar 22, 2011
13.13
13.22
13.07
13.11
2,678,465
-0.07(-0.50%)
Mar 21, 2011
13.21
13.26
13.05
13.17
4,382,284
+0.20(+1.57%)
Mar 18, 2011
13.00
13.08
12.84
12.97
6,793,070
+0.09(+0.73%)
Mar 17, 2011
13.05
13.05
12.81
12.87
4,934,466
+0.06(+0.48%)
Mar 16, 2011
12.81
13.11
12.73
12.81
10,041,899
+0.05(+0.40%)
Mar 15, 2011
12.56
12.87
12.45
12.76
7,881,991
-0.12(-0.93%)
Mar 14, 2011
12.82
13.01
12.82
12.88
3,631,582
-0.05(-0.42%)
Mar 11, 2011
12.77
12.98
12.75
12.93
4,166,730
+0.11(+0.82%)
Mar 10, 2011
12.83
12.96
12.73
12.83
5,217,553
-0.22(-1.67%)
Mar 09, 2011
13.30
13.31
12.97
13.05
4,745,419
-0.32(-2.42%)
Mar 08, 2011
13.25
13.50
13.21
13.37
2,780,092
+0.07(+0.52%)
Mar 07, 2011
13.58
13.61
13.16
13.30
4,406,685
-0.21(-1.56%)
Mar 04, 2011
13.61
13.65
13.41
13.51
2,896,324
-0.14(-1.01%)
Mar 03, 2011
13.46
13.66
13.45
13.65
4,577,796
+0.29(+2.20%)
Mar 02, 2011
13.17
13.49
13.17
13.36
3,531,150
+0.13(+1.02%)
Mar 01, 2011
13.47
13.51
13.18
13.22
4,410,603
-0.19(-1.38%)
Feb 28, 2011
13.60
13.62
13.30
13.41
3,426,544
-0.15(-1.12%)
Feb 25, 2011
13.41
13.57
13.40
13.56
4,247,086
+0.22(+1.66%)
Feb 24, 2011
13.18
13.37
13.06
13.34
5,493,803
+0.15(+1.13%)
Feb 23, 2011
13.50
13.52
13.04
13.19
8,992,488
-0.31(-2.29%)
Feb 22, 2011
13.73
13.86
13.47
13.50
6,654,074
-0.37(-2.70%)
Feb 18, 2011
13.90
13.92
13.81
13.87
4,087,257
-0.04(-0.31%)
Feb 17, 2011
13.88
13.96
13.82
13.91
4,592,611
+0.03(+0.24%)
Feb 16, 2011
13.79
13.91
13.74
13.88
5,398,005
+0.12(+0.89%)
Feb 15, 2011
13.79
13.82
13.66
13.76
2,966,683
-0.10(-0.70%)
Feb 14, 2011
13.77
13.95
13.77
13.86
3,734,326
+0.06(+0.45%)
Feb 11, 2011
13.64
13.85
13.54
13.80
3,816,821
+0.12(+0.90%)
Feb 10, 2011
13.42
13.68
13.36
13.67
9,930,757
+0.15(+1.07%)
Feb 09, 2011
13.59
13.66
13.48
13.53
2,899,804
-0.08(-0.56%)
Feb 08, 2011
13.60
13.64
13.47
13.60
4,395,009
-0.01(-0.08%)
Feb 07, 2011
13.63
13.70
13.51
13.61
4,683,528
-0.05(-0.35%)
Feb 04, 2011
13.49
13.66
13.44
13.66
4,505,377
+0.20(+1.48%)
Feb 03, 2011
13.45
13.48
13.28
13.46
4,922,214
-0.02(-0.16%)
Feb 02, 2011
13.43
13.60
13.43
13.48
4,117,847
-0.03(-0.19%)
Feb 01, 2011
13.36
13.55
13.35
13.51
5,939,187
+0.26(+1.97%)
Jan 31, 2011
13.36
13.44
13.23
13.25
7,846,596
-0.15(-1.14%)
Jan 28, 2011
13.87
13.89
13.31
13.40
9,665,128
-0.36(-2.64%)
Jan 27, 2011
13.61
13.81
13.60
13.76
6,414,790
+0.17(+1.23%)
Jan 26, 2011
13.56
13.68
13.50
13.60
7,933,106
+0.04(+0.30%)
Jan 25, 2011
13.44
13.56
13.40
13.56
6,251,972
+0.05(+0.38%)
Jan 24, 2011
13.27
13.55
13.24
13.50
5,831,818
+0.26(+1.95%)
Jan 21, 2011
13.29
13.39
13.23
13.25
4,480,043
+0.02(+0.16%)
Jan 20, 2011
13.33
13.33
13.11
13.22
6,187,788
-0.18(-1.33%)
Jan 19, 2011
13.60
13.60
13.34
13.40
6,418,036
-0.21(-1.52%)
Jan 18, 2011
13.47
13.63
13.45
13.61
7,767,721
+0.16(+1.19%)
Jan 14, 2011
13.09
13.46
13.05
13.45
7,894,019
+0.37(+2.83%)
Jan 13, 2011
13.00
13.09
12.88
13.08
4,219,962
+0.09(+0.73%)
Jan 12, 2011
12.98
13.01
12.87
12.99
4,224,427
+0.05(+0.37%)
Jan 11, 2011
12.87
13.00
12.76
12.94
7,067,748
+0.09(+0.68%)
Jan 10, 2011
12.76
12.89
12.65
12.85
3,658,276
+0.15(+1.14%)
Jan 07, 2011
12.75
12.77
12.56
12.71
4,063,134
-0.01(-0.11%)
Jan 06, 2011
12.63
12.79
12.63
12.72
4,104,679
+0.07(+0.57%)
Jan 05, 2011
12.54
12.70
12.42
12.65
4,237,695
+0.04(+0.29%)
Jan 04, 2011
12.68
12.70
12.53
12.61
5,040,459
-0.03(-0.20%)
Jan 03, 2011
12.49
12.70
12.48
12.64
4,684,018
+0.21(+1.70%)
Dec 31, 2010
12.49
12.54
12.39
12.43
2,665,737
-0.08(-0.61%)
Dec 30, 2010
12.48
12.53
12.44
12.50
1,577,986
+0.00(+0.03%)
Dec 29, 2010
12.53
12.58
12.49
12.50
2,030,815
+0.00(+0.00%)
Dec 28, 2010
12.57
12.59
12.45
12.50
2,160,956
-0.07(-0.58%)
Dec 27, 2010
12.28
12.61
12.27
12.57
3,641,636
+0.13(+1.08%)
Dec 23, 2010
12.44
12.52
12.40
12.44
2,289,793
-0.04(-0.29%)
Dec 22, 2010
12.53
12.54
12.37
12.47
2,593,946
-0.05(-0.38%)
Dec 21, 2010
12.34
12.55
12.32
12.52
5,402,916
+0.23(+1.86%)
Dec 20, 2010
12.41
12.44
12.27
12.29
5,507,376
-0.09(-0.76%)
Dec 17, 2010
12.47
12.50
12.36
12.39
11,473,418
-0.13(-1.02%)
Dec 16, 2010
12.52
12.59
12.46
12.51
4,311,782
+0.03(+0.23%)
Dec 15, 2010
12.56
12.61
12.44
12.48
6,059,695
-0.08(-0.64%)
Dec 14, 2010
12.61
12.66
12.54
12.56
5,681,868
-0.04(-0.29%)
Dec 13, 2010
12.80
12.84
12.59
12.60
8,311,250
-0.17(-1.34%)
Dec 10, 2010
12.85
12.92
12.74
12.77
7,318,400
-0.08(-0.65%)
Dec 09, 2010
13.09
13.13
12.80
12.85
8,205,524
-0.21(-1.60%)
Dec 08, 2010
12.82
13.10
12.80
13.06
9,626,141
+0.24(+1.91%)
Dec 07, 2010
12.95
12.95
12.78
12.82
6,280,361
+0.05(+0.39%)
Dec 06, 2010
12.80
12.80
12.63
12.77
5,520,631
-0.06(-0.48%)
Dec 03, 2010
12.67
12.85
12.67
12.83
6,145,844
+0.08(+0.62%)
Dec 02, 2010
12.39
12.76
12.36
12.75
8,932,879
+0.34(+2.72%)
Dec 01, 2010
12.25
12.47
12.25
12.41
6,199,723
+0.32(+2.65%)
Nov 30, 2010
12.09
12.22
12.06
12.09
7,551,576
-0.17(-1.38%)
Nov 29, 2010
12.24
12.31
12.11
12.26
5,784,350
-0.08(-0.61%)
Nov 26, 2010
12.32
12.43
12.29
12.34
1,550,318
-0.08(-0.64%)
Nov 24, 2010
12.24
12.42
12.42
12.42
4,828,508
+0.27(+2.22%)
Nov 23, 2010
12.11
12.18
12.04
12.15
5,609,991
-0.10(-0.82%)
Nov 22, 2010
12.25
12.27
12.05
12.25
6,018,327
+0.05(+0.38%)
Nov 19, 2010
12.08
12.27
12.07
12.20
6,150,495
+0.12(+1.01%)
Nov 18, 2010
12.00
12.17
11.97
12.08
4,990,901
+0.20(+1.67%)
Nov 17, 2010
11.88
11.98
11.79
11.88
5,775,680
+0.06(+0.52%)
Nov 16, 2010
11.87
11.96
11.74
11.82
6,933,173
-0.15(-1.25%)
Nov 15, 2010
12.00
12.24
11.95
11.97
6,909,238
+0.02(+0.18%)
Nov 12, 2010
11.89
12.04
11.81
11.95
6,605,518
-0.01(-0.06%)
Nov 11, 2010
11.91
11.99
11.75
11.95
9,399,930
-0.11(-0.92%)
Nov 10, 2010
12.04
12.07
11.85
12.06
7,547,182
+0.02(+0.15%)
Nov 09, 2010
12.00
12.08
11.97
12.05
5,945,846
+0.02(+0.15%)
Nov 08, 2010
11.93
12.12
11.92
12.03
6,632,244
-0.06(-0.52%)
Nov 05, 2010
11.89
12.11
11.84
12.09
10,479,996
+0.00(+0.01%)
Nov 04, 2010
11.85
12.20
11.84
12.09
15,128,973
+0.38(+3.29%)
Nov 03, 2010
11.60
11.72
11.56
11.70
6,710,989
+0.14(+1.23%)
Nov 02, 2010
11.52
11.58
11.47
11.56
4,703,607
+0.15(+1.31%)
Nov 01, 2010
11.51
11.51
11.34
11.41
4,327,326
-0.05(-0.40%)
Oct 29, 2010
11.45
11.52
11.37
11.46
5,082,435
+0.04(+0.31%)
Oct 28, 2010
11.48
11.48
11.28
11.42
6,138,832
-0.03(-0.25%)
Oct 27, 2010
11.14
11.46
11.10
11.45
7,270,548
+0.23(+2.03%)
Oct 25, 2010
11.22
11.31
11.18
11.22
7,131,514
+0.06(+0.54%)
Oct 22, 2010
10.98
11.19
10.94
11.16
4,932,975
+0.24(+2.18%)
Oct 21, 2010
11.00
11.01
10.83
10.92
5,630,017
-0.02(-0.19%)
Oct 20, 2010
10.92
11.00
10.83
10.95
4,630,283
+0.06(+0.59%)
Oct 19, 2010
10.91
11.03
10.81
10.88
7,894,001
-0.11(-1.04%)
Oct 18, 2010
11.10
11.13
10.88
11.00
6,329,384
-0.04(-0.39%)
Oct 15, 2010
10.92
11.06
10.83
11.04
14,949,220
+0.19(+1.77%)
Oct 14, 2010
10.78
10.96
10.78
10.85
11,085,487
-0.00(-0.03%)
Oct 13, 2010
11.07
11.10
10.84
10.85
13,440,991
-0.24(-2.18%)
Oct 12, 2010
11.01
11.19
10.87
11.09
9,117,388
+0.02(+0.22%)
Oct 11, 2010
11.02
11.14
10.97
11.07
6,095,492
+0.04(+0.36%)
Oct 08, 2010
11.04
11.06
10.83
11.03
8,093,081
+0.04(+0.39%)
Oct 07, 2010
10.95
11.05
10.86
10.99
13,138,447
-0.02(-0.19%)
Oct 06, 2010
11.14
11.17
10.96
11.01
6,849,632
-0.18(-1.62%)
Oct 05, 2010
11.13
11.23
11.07
11.19
12,025,443
+0.06(+0.54%)
Oct 04, 2010
11.20
11.22
10.98
11.13
4,907,942
-0.06(-0.51%)
Oct 01, 2010
11.32
11.35
11.11
11.18
6,133,407
-0.01(-0.13%)
Sep 30, 2010
11.37
11.39
11.08
11.20
7,679,624
-0.04(-0.35%)
Sep 29, 2010
11.15
11.32
11.11
11.24
8,178,849
+0.08(+0.73%)
Sep 28, 2010
11.06
11.18
10.89
11.16
8,971,182
+0.19(+1.72%)
Sep 27, 2010
11.27
11.28
10.96
10.97
11,642,434
+0.07(+0.62%)
Sep 24, 2010
10.66
10.91
10.60
10.90
5,409,826
+0.41(+3.90%)
Sep 23, 2010
10.37
10.70
10.33
10.49
5,433,062
+0.00(+0.00%)
Sep 22, 2010
10.78
10.79
10.47
10.49
8,188,726
-0.26(-2.39%)
Sep 21, 2010
10.75
10.81
10.69
10.75
6,120,887
-0.04(-0.36%)
Sep 20, 2010
10.64
10.80
10.54
10.79
6,774,869
+0.20(+1.92%)
Sep 17, 2010
10.50
10.62
10.45
10.58
9,134,134
+0.19(+1.78%)
Sep 15, 2010
10.39
10.43
10.30
10.40
5,153,058
-0.05(-0.46%)
Sep 14, 2010
10.24
10.50
10.19
10.45
5,524,756
+0.16(+1.58%)
Sep 13, 2010
10.10
10.34
10.10
10.28
7,802,894
+0.30(+3.00%)
Sep 10, 2010
10.06
10.32
9.871
9.985
18,366,496
-0.36(-3.44%)
Sep 09, 2010
10.31
10.46
10.22
10.34
11,523,033
+0.14(+1.36%)
Sep 08, 2010
10.24
10.26
10.10
10.20
6,166,932
-0.02(-0.24%)
Sep 07, 2010
10.42
10.42
10.20
10.23
5,921,678
-0.22(-2.15%)
Sep 03, 2010
10.26
10.46
10.18
10.45
8,266,976
+0.28(+2.80%)
Sep 02, 2010
10.07
10.19
10.07
10.17
5,314,075
+0.07(+0.67%)
Sep 01, 2010
9.974
10.24
9.953
10.10
8,226,481
+0.22(+2.27%)
Aug 31, 2010
10.04
10.08
9.778
9.874
10,989,817
-0.19(-1.88%)
Aug 30, 2010
10.18
10.21
10.06
10.06
4,483,993
-0.16(-1.60%)
Aug 27, 2010
10.11
10.27
9.906
10.23
6,176,842
+0.19(+1.84%)
Aug 26, 2010
10.23
10.23
9.992
10.04
4,372,627
-0.15(-1.43%)
Aug 25, 2010
10.11
10.23
9.992
10.19
5,045,290
+0.01(+0.11%)
Aug 24, 2010
10.06
10.23
9.953
10.18
7,431,601
+0.03(+0.32%)
Aug 23, 2010
10.25
10.31
10.14
10.14
4,852,290
-0.04(-0.42%)
Aug 20, 2010
10.24
10.33
10.16
10.19
8,736,799
-0.05(-0.52%)
Aug 19, 2010
10.35
10.39
10.22
10.24
7,381,442
-0.17(-1.61%)
Aug 18, 2010
10.34
10.48
10.30
10.41
5,455,279
+0.04(+0.41%)
Aug 17, 2010
10.21
10.42
10.13
10.37
7,681,177
+0.21(+2.08%)
Aug 16, 2010
10.11
10.26
10.03
10.15
5,137,678
+0.03(+0.31%)
Aug 13, 2010
10.15
10.24
10.11
10.12
5,026,826
-0.06(-0.55%)
Aug 12, 2010
10.15
10.24
10.08
10.18
7,345,752
-0.12(-1.19%)
Aug 11, 2010
10.45
10.46
10.21
10.30
9,060,154
-0.39(-3.68%)
Aug 10, 2010
10.77
10.77
10.57
10.70
7,266,182
-0.14(-1.33%)
Aug 09, 2010
10.74
10.85
10.59
10.84
6,464,214
+0.11(+0.98%)
Aug 06, 2010
10.87
11.04
10.62
10.74
10,991,534
-0.09(-0.81%)
Aug 05, 2010
10.59
10.82
10.59
10.82
11,197,195
+0.12(+1.12%)
Aug 04, 2010
10.75
10.77
10.52
10.70
10,726,267
-0.06(-0.59%)
Aug 03, 2010
10.76
10.81
10.67
10.77
5,153,278
-0.02(-0.16%)
Aug 02, 2010
10.83
10.84
10.67
10.78
7,588,712
+0.07(+0.66%)
Jul 30, 2010
10.57
10.76
10.50
10.71
7,911,140
+0.02(+0.23%)
Jul 29, 2010
10.93
10.96
10.55
10.69
8,111,006
-0.22(-2.00%)
Jul 28, 2010
11.01
11.08
10.84
10.91
5,281,726
-0.10(-0.93%)
Jul 27, 2010
11.16
11.16
10.98
11.01
6,752,565
-0.08(-0.73%)
Jul 26, 2010
10.80
11.10
10.74
11.09
13,310,511
+0.26(+2.40%)
Jul 23, 2010
10.70
10.83
10.64
10.83
6,530,781
+0.07(+0.69%)
Jul 22, 2010
10.53
10.76
10.50
10.76
7,772,845
+0.36(+3.45%)
Jul 21, 2010
10.65
10.65
10.37
10.40
8,191,079
-0.22(-2.06%)
Jul 20, 2010
10.46
10.62
10.28
10.62
7,433,649
-0.02(-0.20%)
Jul 19, 2010
10.35
10.66
10.31
10.64
7,396,770
+0.30(+2.93%)
Jul 16, 2010
10.56
10.60
10.32
10.33
7,836,746
-0.26(-2.46%)
Jul 15, 2010
10.49
10.60
10.38
10.59
6,109,088
+0.05(+0.43%)
Jul 14, 2010
10.54
10.73
10.47
10.55
8,298,859
+0.02(+0.23%)
Jul 13, 2010
10.42
10.57
10.40
10.52
6,726,640
+0.14(+1.32%)
Jul 12, 2010
10.30
10.44
10.27
10.39
8,775,264
+0.10(+0.99%)
Jul 09, 2010
10.25
10.30
10.18
10.28
4,508,252
+0.04(+0.41%)
Jul 08, 2010
10.32
10.36
10.11
10.24
7,590,756
-0.02(-0.17%)
Jul 07, 2010
9.834
10.27
9.768
10.26
8,528,749
+0.45(+4.59%)
Jul 06, 2010
9.827
9.977
9.680
9.810
9,577,221
+0.10(+1.01%)
Jul 02, 2010
9.891
9.972
9.567
9.711
6,368,459
-0.12(-1.22%)
Jul 01, 2010
9.753
9.891
9.574
9.831
9,691,578
+0.07(+0.72%)
Jun 30, 2010
9.859
9.954
9.722
9.760
10,437,048
-0.06(-0.61%)
Jun 29, 2010
10.09
10.09
9.756
9.820
9,985,741
-0.33(-3.29%)
Jun 25, 2010
10.10
10.18
10.000
10.15
8,814,076
+0.04(+0.42%)
Jun 24, 2010
10.23
10.31
10.02
10.11
6,516,951
-0.16(-1.54%)
Jun 23, 2010
10.18
10.36
10.10
10.27
5,980,481
+0.08(+0.79%)
Jun 22, 2010
10.37
10.49
10.17
10.19
5,276,093
-0.13(-1.26%)
Jun 21, 2010
10.54
10.56
10.24
10.32
6,053,904
-0.13(-1.25%)
Jun 18, 2010
10.43
10.54
10.36
10.45
6,979,641
+0.00(+0.00%)
Jun 17, 2010
10.50
10.50
10.33
10.45
5,256,773
+0.02(+0.17%)
Jun 16, 2010
10.36
10.46
10.25
10.43
8,279,314
+0.05(+0.51%)
Jun 15, 2010
10.03
10.39
10.01
10.38
10,949,912
+0.40(+4.02%)
Jun 14, 2010
9.940
10.12
9.940
9.979
9,341,085
+0.04(+0.35%)
Jun 11, 2010
9.599
9.965
9.599
9.943
7,618,770
+0.19(+1.91%)
Jun 10, 2010
9.673
9.863
9.592
9.757
10,021,551
+0.26(+2.70%)
Jun 09, 2010
9.570
9.764
9.415
9.500
9,586,953
+0.03(+0.30%)
Jun 08, 2010
9.402
9.507
9.226
9.472
12,121,103
+0.11(+1.16%)
Jun 07, 2010
9.683
9.739
9.338
9.363
7,036,477
-0.25(-2.56%)
Jun 04, 2010
9.725
9.908
9.563
9.609
8,836,230
-0.32(-3.26%)
Jun 03, 2010
9.852
9.947
9.771
9.933
5,739,240
+0.10(+0.97%)
Jun 02, 2010
9.704
9.838
9.606
9.838
6,533,058
+0.21(+2.23%)
Jun 01, 2010
9.701
9.868
9.613
9.623
7,990,351
-0.18(-1.80%)
May 28, 2010
9.880
9.887
9.694
9.799
13,544,113
-0.08(-0.82%)
May 27, 2010
9.606
9.898
9.528
9.880
11,734,143
+0.49(+5.17%)
May 26, 2010
9.483
9.632
9.363
9.395
9,006,635
-0.05(-0.56%)
May 25, 2010
9.215
9.458
9.036
9.447
12,724,231
+0.02(+0.22%)
May 24, 2010
9.588
9.634
9.426
9.426
6,848,215
-0.20(-2.08%)
May 21, 2010
9.278
9.749
9.271
9.627
11,306,266
+0.18(+1.94%)
May 20, 2010
9.416
9.644
9.359
9.444
10,239,496
-0.30(-3.07%)
May 19, 2010
9.655
9.810
9.518
9.743
8,306,436
+0.05(+0.51%)
May 18, 2010
9.996
10.02
9.613
9.694
9,617,863
-0.25(-2.55%)
May 17, 2010
9.718
9.952
9.701
9.947
8,782,449
+0.19(+1.92%)
May 14, 2010
9.927
9.972
9.645
9.760
8,009,266
-0.21(-2.13%)
May 13, 2010
10.10
10.19
9.944
9.972
9,246,266
-0.18(-1.78%)
May 12, 2010
9.979
10.16
9.941
10.15
8,310,055
+0.17(+1.74%)
May 11, 2010
10.10
10.12
9.902
9.979
8,764,225
-0.06(-0.55%)
May 10, 2010
9.930
10.04
9.871
10.03
9,208,601
+0.37(+3.85%)
May 07, 2010
9.638
9.840
9.336
9.662
17,920,190
-0.04(-0.39%)
May 06, 2010
10.27
10.27
9.082
9.701
23,016,002
-0.38(-3.73%)
May 05, 2010
10.01
10.16
9.906
10.08
10,624,252
+0.06(+0.55%)
May 04, 2010
10.23
10.26
9.937
10.02
16,685,627
-0.29(-2.83%)
May 03, 2010
10.17
10.32
10.14
10.31
7,074,575
+0.16(+1.57%)
Apr 30, 2010
10.58
10.58
10.14
10.15
8,273,898
-0.39(-3.72%)
Apr 29, 2010
10.52
10.56
10.39
10.55
6,846,071
+0.12(+1.17%)
Apr 28, 2010
10.44
10.51
10.29
10.42
11,584,066
+0.10(+0.94%)
Apr 27, 2010
10.61
10.64
10.31
10.33
7,978,645
-0.32(-2.97%)
Apr 26, 2010
10.66
10.74
10.59
10.64
8,017,584
+0.01(+0.06%)
Apr 23, 2010
10.63
10.64
10.42
10.64
7,224,545
+0.04(+0.39%)
Apr 22, 2010
10.33
10.60
10.21
10.59
10,317,001
+0.12(+1.13%)
Apr 21, 2010
10.64
10.66
10.34
10.48
10,546,331
-0.14(-1.34%)
Apr 20, 2010
10.70
10.77
10.60
10.62
14,337,676
+0.23(+2.24%)
Apr 19, 2010
10.49
10.51
10.20
10.39
10,153,452
-0.09(-0.86%)
Apr 16, 2010
10.51
10.51
10.35
10.48
12,752,345
-0.05(-0.43%)
Apr 15, 2010
10.53
10.64
10.43
10.52
11,649,000
-0.05(-0.43%)
Apr 14, 2010
10.14
10.58
10.14
10.57
15,282,009
+0.45(+4.47%)
Apr 13, 2010
9.996
10.13
9.972
10.11
5,297,323
+0.13(+1.29%)
Apr 12, 2010
9.996
10.05
9.947
9.986
5,661,226
+0.03(+0.31%)
Apr 09, 2010
9.916
9.968
9.857
9.954
6,920,154
+0.06(+0.63%)
Apr 08, 2010
9.909
9.913
9.795
9.892
8,863,523
-0.09(-0.87%)
Apr 07, 2010
9.927
10.07
9.878
9.979
5,404,487
+0.01(+0.07%)
Apr 06, 2010
9.958
9.986
9.888
9.972
6,270,896
+0.01(+0.07%)
Apr 05, 2010
9.902
10.03
9.895
9.965
6,190,969
+0.10(+0.99%)
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
.