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
Mellanox Technologies
(NQ:
MLNX
)
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 (%)
Apr 30, 2008
15.11
15.26
14.84
14.97
251,428
-0.15(-0.99%)
Apr 29, 2008
15.10
15.15
14.64
15.12
285,228
-0.06(-0.40%)
Apr 28, 2008
15.29
15.50
15.10
15.18
248,045
-0.24(-1.56%)
Apr 25, 2008
15.50
15.56
14.95
15.42
146,441
-0.11(-0.71%)
Apr 24, 2008
16.00
16.35
15.45
15.53
1,630,889
+0.38(+2.51%)
Apr 23, 2008
14.50
15.49
14.43
15.15
817,019
+0.60(+4.12%)
Apr 22, 2008
14.71
14.97
13.82
14.55
361,448
-0.03(-0.21%)
Apr 21, 2008
13.27
14.95
13.25
14.58
509,976
+1.28(+9.62%)
Apr 18, 2008
12.40
13.73
12.22
13.30
675,852
+1.10(+9.02%)
Apr 17, 2008
12.24
12.44
12.09
12.20
474,327
+0.00(+0.00%)
Apr 16, 2008
12.37
12.46
12.02
12.20
501,997
+0.13(+1.08%)
Apr 15, 2008
12.69
12.77
12.00
12.07
203,873
-0.43(-3.44%)
Apr 14, 2008
12.88
12.97
12.26
12.50
437,305
-0.47(-3.62%)
Apr 11, 2008
12.77
13.04
12.77
12.97
66,644
-0.03(-0.23%)
Apr 10, 2008
13.30
13.30
12.88
13.00
192,439
-0.32(-2.40%)
Apr 09, 2008
13.81
13.81
13.32
13.32
119,436
-0.34(-2.49%)
Apr 08, 2008
13.17
13.89
13.17
13.66
126,629
+0.27(+2.02%)
Apr 07, 2008
13.06
13.45
13.00
13.39
47,078
+0.64(+5.02%)
Apr 04, 2008
13.30
13.30
12.64
12.75
284,742
-0.42(-3.19%)
Apr 03, 2008
13.69
13.69
13.10
13.17
142,966
-0.78(-5.59%)
Apr 02, 2008
14.77
14.88
13.75
13.95
224,296
-0.62(-4.26%)
Apr 01, 2008
14.45
14.75
14.19
14.57
150,736
+0.64(+4.59%)
Mar 31, 2008
13.66
14.09
13.53
13.93
75,296
+0.23(+1.68%)
Mar 28, 2008
13.91
14.21
13.67
13.70
284,109
-0.30(-2.14%)
Mar 27, 2008
13.92
14.11
13.75
14.00
148,963
+0.02(+0.14%)
Mar 26, 2008
13.52
14.21
13.50
13.98
460,038
+0.22(+1.60%)
Mar 25, 2008
13.54
14.13
13.45
13.76
165,742
+0.24(+1.78%)
Mar 24, 2008
13.10
13.58
12.75
13.52
258,050
+1.00(+7.99%)
Mar 21, 2008
11.79
12.71
11.77
12.52
154,588
+0.00(+0.00%)
Mar 20, 2008
11.79
12.71
11.77
12.52
154,588
+0.91(+7.84%)
Mar 19, 2008
11.28
12.08
11.12
11.61
157,894
+0.49(+4.43%)
Mar 18, 2008
11.15
11.29
10.86
11.12
248,395
+0.07(+0.62%)
Mar 17, 2008
11.51
11.52
10.85
11.05
247,080
-0.90(-7.53%)
Mar 14, 2008
12.24
12.51
11.67
11.95
150,408
-0.11(-0.91%)
Mar 13, 2008
12.56
12.56
11.44
12.06
472,780
-0.73(-5.71%)
Mar 12, 2008
13.00
13.33
12.56
12.79
228,959
-0.21(-1.62%)
Mar 11, 2008
12.99
13.40
12.63
13.00
116,840
+0.23(+1.80%)
Mar 10, 2008
13.56
13.70
12.64
12.77
133,425
-0.93(-6.79%)
Mar 07, 2008
14.13
14.29
13.60
13.70
140,129
-0.59(-4.13%)
Mar 06, 2008
14.91
14.91
14.05
14.29
152,435
-0.34(-2.32%)
Mar 05, 2008
14.18
15.10
14.07
14.63
122,067
+0.46(+3.25%)
Mar 04, 2008
14.32
14.46
13.89
14.17
274,212
-0.19(-1.32%)
Mar 03, 2008
14.81
15.15
14.27
14.36
303,719
-0.94(-6.14%)
Feb 29, 2008
15.58
15.63
14.90
15.30
204,237
-0.73(-4.55%)
Feb 28, 2008
16.30
16.47
15.55
16.03
129,393
-0.41(-2.49%)
Feb 27, 2008
16.37
16.50
15.91
16.44
181,653
+0.02(+0.12%)
Feb 26, 2008
15.76
16.49
15.72
16.42
148,585
+0.58(+3.66%)
Feb 25, 2008
15.06
15.95
14.82
15.84
326,407
+1.21(+8.27%)
Feb 22, 2008
14.98
15.03
14.42
14.63
208,687
-0.36(-2.40%)
Feb 21, 2008
15.38
15.38
14.82
14.99
141,242
-0.29(-1.90%)
Feb 20, 2008
14.89
15.31
14.51
15.28
187,123
+0.24(+1.60%)
Feb 19, 2008
15.34
15.70
14.89
15.04
116,830
+0.00(+0.00%)
Feb 18, 2008
15.17
15.37
14.54
15.04
221,462
+0.00(+0.00%)
Feb 15, 2008
15.17
15.37
14.54
15.04
221,462
-0.18(-1.18%)
Feb 14, 2008
15.92
16.18
15.05
15.22
93,161
-1.01(-6.22%)
Feb 13, 2008
15.40
16.30
15.09
16.23
230,770
+1.06(+6.99%)
Feb 12, 2008
15.53
15.85
15.00
15.17
159,319
-0.32(-2.07%)
Feb 11, 2008
14.33
15.50
13.98
15.49
327,984
+0.99(+6.83%)
Feb 08, 2008
14.55
14.66
14.12
14.50
80,328
-0.27(-1.83%)
Feb 07, 2008
14.36
14.83
13.84
14.77
255,623
+0.26(+1.79%)
Feb 06, 2008
15.41
15.43
14.41
14.51
347,129
-0.82(-5.35%)
Feb 05, 2008
15.98
16.23
15.11
15.33
152,542
-0.67(-4.19%)
Feb 04, 2008
16.14
16.44
15.94
16.00
85,574
-0.21(-1.30%)
Feb 01, 2008
15.50
16.40
15.18
16.21
379,299
+0.38(+2.40%)
Jan 31, 2008
14.90
16.60
14.50
15.83
1,352,695
+1.32(+9.10%)
Jan 30, 2008
14.60
15.23
14.44
14.51
547,996
-0.36(-2.42%)
Jan 29, 2008
14.71
15.01
14.50
14.87
220,386
+0.33(+2.27%)
Jan 28, 2008
14.47
14.77
13.95
14.54
230,945
+0.23(+1.61%)
Jan 25, 2008
15.04
15.28
13.90
14.31
368,188
-0.67(-4.47%)
Jan 24, 2008
13.71
15.12
13.71
14.98
650,019
+1.24(+9.02%)
Jan 23, 2008
12.46
13.74
12.10
13.74
480,801
+0.54(+4.09%)
Jan 22, 2008
12.51
13.46
12.36
13.20
422,052
+0.28(+2.17%)
Jan 21, 2008
13.94
13.99
12.80
12.92
530,496
+0.00(+0.00%)
Jan 18, 2008
13.94
13.99
12.80
12.92
530,496
-0.96(-6.88%)
Jan 17, 2008
15.28
15.55
13.67
13.88
678,350
-1.38(-9.08%)
Jan 16, 2008
15.54
15.90
14.95
15.26
472,414
-0.46(-2.93%)
Jan 15, 2008
15.73
16.03
15.04
15.72
309,258
-0.45(-2.78%)
Jan 14, 2008
16.51
16.64
15.87
16.17
76,187
-0.20(-1.22%)
Jan 11, 2008
16.20
17.09
15.56
16.37
384,162
+0.10(+0.61%)
Jan 10, 2008
15.50
16.37
15.27
16.27
145,025
+0.50(+3.17%)
Jan 09, 2008
16.39
16.39
15.15
15.77
411,358
-0.49(-3.01%)
Jan 08, 2008
16.69
17.22
16.24
16.26
135,490
-0.43(-2.58%)
Jan 07, 2008
16.83
17.16
16.25
16.69
239,005
-0.26(-1.53%)
Jan 04, 2008
18.09
18.38
16.51
16.95
320,167
-1.56(-8.43%)
Jan 03, 2008
19.07
19.23
18.15
18.51
170,494
-0.80(-4.14%)
Jan 02, 2008
18.77
19.95
18.28
19.31
527,766
+1.09(+5.98%)
Jan 01, 2008
18.22
18.33
17.69
18.22
290,111
+0.00(+0.00%)
Dec 31, 2007
18.22
18.33
17.69
18.22
290,111
+0.21(+1.17%)
Dec 28, 2007
17.66
18.04
17.42
18.01
94,049
+0.43(+2.45%)
Dec 27, 2007
18.35
18.54
17.38
17.58
113,283
-0.73(-3.99%)
Dec 26, 2007
18.16
18.85
18.01
18.31
149,147
+0.22(+1.22%)
Dec 24, 2007
18.00
18.20
17.84
18.09
32,621
+0.19(+1.06%)
Dec 21, 2007
18.31
18.54
17.15
17.90
289,462
-0.17(-0.94%)
Dec 20, 2007
17.73
18.09
17.40
18.07
120,194
+0.51(+2.90%)
Dec 19, 2007
17.58
17.82
17.15
17.56
132,443
-0.07(-0.40%)
Dec 18, 2007
17.63
18.20
17.06
17.63
173,681
+0.18(+1.03%)
Dec 17, 2007
18.26
18.54
17.33
17.45
266,594
-0.94(-5.11%)
Dec 14, 2007
17.31
18.58
17.31
18.39
193,291
+0.91(+5.21%)
Dec 13, 2007
17.57
17.57
17.12
17.48
98,811
-0.24(-1.35%)
Dec 12, 2007
17.66
18.05
17.38
17.72
268,222
+0.50(+2.90%)
Dec 11, 2007
17.68
17.77
17.07
17.22
148,539
-0.35(-1.99%)
Dec 10, 2007
18.15
18.28
17.57
17.57
81,483
-0.43(-2.39%)
Dec 07, 2007
18.06
18.34
17.93
18.00
112,078
-0.17(-0.94%)
Dec 06, 2007
17.09
18.41
17.09
18.17
470,262
+1.29(+7.64%)
Dec 05, 2007
17.10
17.46
16.10
16.88
378,300
-0.14(-0.82%)
Dec 04, 2007
17.28
17.94
16.98
17.02
268,615
-0.50(-2.85%)
Dec 03, 2007
17.70
17.99
17.37
17.52
203,568
-0.22(-1.24%)
Nov 30, 2007
18.19
18.21
17.15
17.74
435,828
-0.34(-1.88%)
Nov 29, 2007
17.69
18.15
17.61
18.08
183,925
+0.67(+3.85%)
Nov 28, 2007
16.25
17.73
16.25
17.41
368,902
+1.32(+8.20%)
Nov 27, 2007
17.05
17.32
16.04
16.09
346,425
-1.09(-6.34%)
Nov 26, 2007
18.33
18.33
17.00
17.18
186,673
-1.15(-6.27%)
Nov 23, 2007
18.04
18.47
17.83
18.33
79,701
+0.33(+1.83%)
Nov 21, 2007
18.67
19.16
17.85
18.00
241,865
-1.15(-6.01%)
Nov 20, 2007
19.55
20.00
18.93
19.15
180,594
-0.33(-1.69%)
Nov 19, 2007
20.17
20.17
19.17
19.48
111,534
-0.87(-4.28%)
Nov 16, 2007
19.78
20.35
19.54
20.35
329,174
+0.33(+1.65%)
Nov 15, 2007
19.16
20.75
19.07
20.02
505,000
+0.89(+4.65%)
Nov 14, 2007
19.72
19.94
19.12
19.13
202,996
-0.32(-1.65%)
Nov 13, 2007
19.12
19.84
19.12
19.45
222,542
+0.57(+3.02%)
Nov 12, 2007
19.47
19.55
18.85
18.88
183,318
-0.52(-2.68%)
Nov 09, 2007
20.37
20.44
18.96
19.40
444,691
-1.08(-5.27%)
Nov 08, 2007
22.13
22.63
18.68
20.48
691,929
-1.69(-7.62%)
Nov 07, 2007
23.02
23.50
21.60
22.17
251,150
-1.32(-5.62%)
Nov 06, 2007
23.18
23.54
23.15
23.49
416,915
+0.30(+1.29%)
Nov 05, 2007
22.64
23.34
22.25
23.19
224,698
-0.07(-0.30%)
Nov 02, 2007
23.70
23.84
22.88
23.26
317,823
+0.02(+0.09%)
Nov 01, 2007
23.09
23.75
22.90
23.24
485,684
-0.37(-1.57%)
Oct 31, 2007
22.50
23.61
22.47
23.61
737,505
+0.77(+3.37%)
Oct 30, 2007
22.70
23.05
22.18
22.84
377,821
-0.41(-1.76%)
Oct 29, 2007
23.12
23.41
22.80
23.25
858,114
-1.02(-4.20%)
Oct 26, 2007
24.00
24.78
23.75
24.27
491,266
+0.34(+1.42%)
Oct 25, 2007
23.10
24.00
21.94
23.93
982,001
+1.39(+6.17%)
Oct 24, 2007
23.75
24.42
21.65
22.54
1,030,992
-1.61(-6.67%)
Oct 23, 2007
22.52
24.85
22.10
24.15
822,808
+2.18(+9.92%)
Oct 22, 2007
21.06
22.17
20.84
21.97
547,200
+1.17(+5.62%)
Oct 19, 2007
21.67
21.81
20.44
20.80
465,557
-0.74(-3.44%)
Oct 18, 2007
21.81
21.95
21.44
21.54
159,350
-0.46(-2.09%)
Oct 17, 2007
22.34
22.78
21.69
22.00
360,904
-0.11(-0.50%)
Oct 16, 2007
22.66
22.67
21.98
22.11
236,873
-0.86(-3.74%)
Oct 15, 2007
23.47
23.59
22.82
22.97
211,744
-0.69(-2.92%)
Oct 12, 2007
22.63
24.00
22.54
23.66
728,334
+0.85(+3.73%)
Oct 11, 2007
22.39
24.25
21.64
22.81
997,466
+0.67(+3.03%)
Oct 10, 2007
20.75
22.42
20.62
22.14
653,540
+1.26(+6.03%)
Oct 09, 2007
20.59
20.95
19.92
20.88
718,161
+0.25(+1.21%)
Oct 08, 2007
21.37
21.50
20.60
20.63
200,118
-0.76(-3.55%)
Oct 05, 2007
20.53
21.73
20.47
21.39
194,708
+0.71(+3.43%)
Oct 04, 2007
20.00
20.75
19.67
20.68
358,523
+0.63(+3.14%)
Oct 03, 2007
19.64
20.05
19.61
20.05
226,673
+0.16(+0.80%)
Oct 02, 2007
19.81
20.00
19.68
19.89
451,670
+0.25(+1.27%)
Oct 01, 2007
19.50
19.89
19.50
19.64
118,151
+0.11(+0.56%)
Sep 28, 2007
19.75
19.75
19.20
19.53
139,736
-0.21(-1.06%)
Sep 27, 2007
19.89
20.00
19.27
19.74
407,642
-0.26(-1.30%)
Sep 26, 2007
19.11
20.10
19.00
20.00
653,230
+1.01(+5.32%)
Sep 25, 2007
18.41
19.08
18.41
18.99
144,038
+0.36(+1.93%)
Sep 24, 2007
18.68
18.86
18.45
18.63
91,819
+0.04(+0.22%)
Sep 21, 2007
19.00
19.00
18.37
18.59
262,360
-0.22(-1.17%)
Sep 20, 2007
18.85
19.10
18.21
18.81
222,521
+0.01(+0.05%)
Sep 19, 2007
17.91
19.09
17.90
18.80
740,781
+0.95(+5.32%)
Sep 18, 2007
17.84
18.10
17.32
17.85
337,381
+0.14(+0.79%)
Sep 17, 2007
17.90
18.13
17.55
17.71
259,313
-0.34(-1.88%)
Sep 14, 2007
18.43
18.48
17.90
18.05
475,663
-0.65(-3.48%)
Sep 13, 2007
17.93
19.05
17.93
18.70
497,466
+0.49(+2.69%)
Sep 12, 2007
17.71
18.44
17.50
18.21
433,860
+0.36(+2.02%)
Sep 11, 2007
18.00
18.00
17.75
17.85
233,312
-0.15(-0.83%)
Sep 10, 2007
18.25
18.60
17.75
18.00
927,735
-0.09(-0.50%)
Sep 07, 2007
17.66
18.15
16.75
18.09
756,513
+0.07(+0.39%)
Sep 06, 2007
16.83
18.11
16.78
18.02
1,283,146
+1.02(+6.00%)
Sep 05, 2007
16.45
17.06
16.45
17.00
811,271
+0.50(+3.03%)
Sep 04, 2007
15.70
16.57
15.70
16.50
508,788
+0.40(+2.48%)
Aug 31, 2007
15.61
16.17
15.16
16.10
377,076
+0.60(+3.87%)
Aug 30, 2007
16.06
16.09
15.07
15.50
560,662
-0.78(-4.79%)
Aug 29, 2007
16.62
16.62
16.22
16.28
97,380
-0.22(-1.33%)
Aug 28, 2007
16.41
16.57
16.33
16.50
192,750
-0.06(-0.36%)
Aug 27, 2007
16.17
16.61
16.10
16.56
340,923
+0.30(+1.85%)
Aug 24, 2007
15.32
16.40
15.24
16.26
309,959
+1.01(+6.62%)
Aug 23, 2007
14.72
15.63
14.72
15.25
368,862
+0.55(+3.74%)
Aug 22, 2007
15.00
15.00
14.35
14.70
358,896
+0.00(+0.00%)
Aug 21, 2007
15.46
15.71
14.67
14.70
103,368
-0.90(-5.77%)
Aug 20, 2007
16.25
16.35
15.27
15.60
192,454
-0.54(-3.35%)
Aug 17, 2007
15.85
16.29
15.66
16.14
381,044
+0.14(+0.88%)
Aug 16, 2007
16.00
16.10
15.30
16.00
213,823
-0.21(-1.30%)
Aug 15, 2007
16.39
16.45
16.00
16.21
293,365
-0.26(-1.58%)
Aug 14, 2007
16.58
16.58
16.25
16.47
101,958
-0.08(-0.48%)
Aug 13, 2007
16.46
16.65
16.13
16.55
597,850
+0.53(+3.31%)
Aug 10, 2007
18.00
18.00
15.99
16.02
1,582,972
-3.16(-16.48%)
Aug 09, 2007
18.67
19.92
18.58
19.18
156,399
+0.21(+1.11%)
Aug 08, 2007
18.25
19.00
18.00
18.97
192,021
+0.60(+3.27%)
Aug 07, 2007
19.17
19.35
17.80
18.37
228,667
-0.55(-2.91%)
Aug 06, 2007
19.25
19.33
18.75
18.92
191,381
-0.13(-0.68%)
Aug 03, 2007
18.85
19.82
18.68
19.05
471,039
-0.69(-3.50%)
Aug 02, 2007
19.64
20.11
19.52
19.74
113,906
+0.24(+1.23%)
Aug 01, 2007
19.26
19.60
19.25
19.50
200,731
+0.13(+0.67%)
Jul 31, 2007
19.26
19.60
19.22
19.37
235,144
+0.17(+0.89%)
Jul 30, 2007
18.21
19.27
18.06
19.20
216,825
+1.37(+7.68%)
Jul 27, 2007
19.01
19.14
17.44
17.83
270,637
-1.14(-6.01%)
Jul 26, 2007
21.25
21.31
18.70
18.97
475,719
-1.08(-5.39%)
Jul 25, 2007
21.53
21.59
18.85
20.05
422,697
-1.25(-5.87%)
Jul 24, 2007
21.04
21.74
20.50
21.30
186,055
-0.11(-0.51%)
Jul 23, 2007
21.24
23.12
21.00
21.41
354,136
+0.28(+1.33%)
Jul 20, 2007
21.71
21.71
20.74
21.13
90,389
-0.75(-3.43%)
Jul 19, 2007
21.62
22.20
21.30
21.88
137,194
+0.37(+1.72%)
Jul 18, 2007
22.40
22.40
20.95
21.51
267,479
-0.44(-2.00%)
Jul 17, 2007
22.08
22.20
21.78
21.95
76,371
-0.15(-0.68%)
Jul 16, 2007
21.97
22.47
21.83
22.10
111,802
+0.15(+0.68%)
Jul 13, 2007
21.80
22.00
21.32
21.95
125,612
+0.15(+0.69%)
Jul 12, 2007
21.45
22.22
21.40
21.80
120,700
+0.45(+2.11%)
Jul 11, 2007
20.79
21.44
20.50
21.35
147,005
+0.45(+2.15%)
Jul 10, 2007
21.55
21.62
20.55
20.90
102,377
-0.96(-4.39%)
Jul 09, 2007
22.60
22.60
21.41
21.86
133,298
-0.55(-2.45%)
Jul 06, 2007
22.85
22.85
22.25
22.41
132,718
-0.13(-0.58%)
Jul 05, 2007
21.84
22.98
21.61
22.54
332,836
+1.04(+4.84%)
Jul 03, 2007
20.53
21.50
20.53
21.50
155,533
+0.97(+4.72%)
Jul 02, 2007
20.90
20.95
19.85
20.53
137,496
-0.19(-0.92%)
Jun 29, 2007
19.73
21.00
19.47
20.72
140,357
+1.06(+5.39%)
Jun 28, 2007
19.47
19.99
19.44
19.66
93,830
+0.23(+1.18%)
Jun 27, 2007
19.07
19.55
19.04
19.43
26,179
+0.39(+2.05%)
Jun 26, 2007
19.08
19.09
18.31
19.04
59,404
+0.20(+1.06%)
Jun 25, 2007
19.91
19.91
18.79
18.84
190,347
-1.14(-5.71%)
Jun 22, 2007
20.12
20.16
19.91
19.98
40,616
-0.19(-0.94%)
Jun 21, 2007
20.30
20.30
19.83
20.17
51,201
-0.20(-0.98%)
Jun 20, 2007
20.41
20.51
20.31
20.37
62,400
-0.20(-0.97%)
Jun 19, 2007
20.73
20.79
20.38
20.57
33,600
-0.13(-0.63%)
Jun 18, 2007
20.95
21.00
20.38
20.70
44,100
-0.10(-0.48%)
Jun 15, 2007
19.80
20.95
19.80
20.80
105,800
+1.08(+5.48%)
Jun 14, 2007
19.48
19.89
19.29
19.72
86,600
+0.47(+2.44%)
Jun 13, 2007
18.76
19.27
18.59
19.25
141,600
+0.54(+2.89%)
Jun 12, 2007
18.40
18.79
18.40
18.71
90,400
+0.25(+1.35%)
Jun 11, 2007
18.61
18.90
18.41
18.46
71,719
-0.24(-1.28%)
Jun 08, 2007
18.92
19.08
18.35
18.70
142,902
-0.09(-0.48%)
Jun 07, 2007
19.10
19.30
18.68
18.79
33,509
-0.29(-1.52%)
Jun 06, 2007
19.50
19.70
18.97
19.08
165,869
-0.48(-2.45%)
Jun 05, 2007
20.32
20.50
19.44
19.56
28,601
-0.29(-1.46%)
Jun 04, 2007
20.04
20.41
19.83
19.85
37,823
-0.26(-1.29%)
Jun 01, 2007
20.20
20.36
20.05
20.11
122,545
-0.14(-0.69%)
May 31, 2007
19.96
20.48
19.96
20.25
204,738
+0.37(+1.86%)
May 30, 2007
19.56
20.61
19.56
19.88
32,088
+0.04(+0.20%)
May 29, 2007
19.99
20.14
19.71
19.84
111,293
-0.32(-1.59%)
May 25, 2007
20.00
20.41
20.00
20.16
49,358
+0.43(+2.15%)
May 24, 2007
19.99
20.08
19.60
19.73
91,175
-0.36(-1.77%)
May 23, 2007
20.12
20.25
19.85
20.09
73,453
-0.07(-0.35%)
May 22, 2007
19.51
20.30
19.51
20.16
251,510
+0.75(+3.86%)
May 21, 2007
18.83
19.58
18.83
19.41
113,084
+0.69(+3.69%)
May 18, 2007
18.39
19.01
18.39
18.72
22,625
+0.36(+1.96%)
May 17, 2007
18.80
19.00
18.34
18.36
34,850
-0.44(-2.34%)
May 16, 2007
18.94
19.26
18.40
18.80
62,039
-0.14(-0.74%)
May 15, 2007
19.28
19.40
18.54
18.94
39,415
-0.31(-1.61%)
May 14, 2007
18.31
19.25
18.31
19.25
300,765
+0.82(+4.45%)
May 11, 2007
18.00
18.57
17.90
18.43
150,137
+0.42(+2.33%)
May 10, 2007
18.12
18.58
17.74
18.01
191,175
-0.03(-0.17%)
May 09, 2007
17.59
18.06
17.59
18.04
80,160
+0.03(+0.17%)
May 08, 2007
18.14
18.27
17.25
18.01
72,552
-0.26(-1.42%)
May 07, 2007
18.30
18.34
17.65
18.27
84,081
+0.39(+2.18%)
May 04, 2007
16.77
18.26
16.77
17.88
183,370
+1.26(+7.58%)
May 03, 2007
17.35
17.87
16.62
16.62
106,297
-0.76(-4.37%)
May 02, 2007
16.88
17.50
16.61
17.38
252,973
+0.87(+5.27%)
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
.