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
Harmonic Inc
(NQ:
HLIT
)
12.23
+0.08 (+0.66%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Apr 30, 2010
7.080
7.110
6.840
6.840
666,141
-0.23(-3.25%)
Apr 29, 2010
6.960
7.090
6.900
7.070
473,340
+0.17(+2.46%)
Apr 28, 2010
6.950
7.000
6.860
6.900
547,425
+0.01(+0.15%)
Apr 27, 2010
7.100
7.260
6.880
6.890
670,427
-0.26(-3.64%)
Apr 26, 2010
7.140
7.200
7.130
7.150
421,966
-0.02(-0.28%)
Apr 23, 2010
7.170
7.230
7.110
7.170
525,096
-0.01(-0.14%)
Apr 22, 2010
7.030
7.250
7.030
7.180
1,099,634
+0.07(+0.98%)
Apr 21, 2010
7.070
7.130
6.880
7.110
389,447
+0.06(+0.85%)
Apr 20, 2010
7.010
7.090
6.970
7.050
505,220
+0.05(+0.71%)
Apr 19, 2010
7.050
7.090
6.840
7.000
576,890
-0.08(-1.13%)
Apr 16, 2010
7.230
7.250
7.050
7.080
543,743
-0.15(-2.07%)
Apr 15, 2010
7.160
7.270
7.080
7.230
886,673
+0.03(+0.42%)
Apr 14, 2010
6.960
7.220
6.960
7.200
873,583
+0.26(+3.75%)
Apr 13, 2010
6.940
6.950
6.850
6.940
805,035
+0.01(+0.14%)
Apr 12, 2010
6.880
6.960
6.860
6.930
664,123
+0.02(+0.29%)
Apr 09, 2010
6.850
6.970
6.800
6.910
984,587
+0.05(+0.73%)
Apr 08, 2010
6.620
6.890
6.590
6.860
1,409,074
+0.20(+3.00%)
Apr 07, 2010
6.400
6.680
6.390
6.660
776,982
+0.23(+3.58%)
Apr 06, 2010
6.350
6.430
6.310
6.430
440,659
+0.04(+0.63%)
Apr 05, 2010
6.350
6.470
6.330
6.390
761,018
+0.07(+1.11%)
Apr 01, 2010
6.320
6.320
6.320
6.320
565,100
+0.01(+0.16%)
Mar 31, 2010
6.300
6.410
6.250
6.310
556,138
-0.03(-0.47%)
Mar 30, 2010
6.380
6.440
6.270
6.340
402,480
-0.06(-0.94%)
Mar 29, 2010
6.460
6.500
6.320
6.400
475,339
-0.02(-0.31%)
Mar 26, 2010
6.450
6.510
6.390
6.420
571,284
-0.01(-0.16%)
Mar 25, 2010
6.460
6.630
6.410
6.430
723,945
+0.00(+0.00%)
Mar 24, 2010
6.280
6.490
6.280
6.430
628,793
-0.06(-0.92%)
Mar 23, 2010
6.460
6.500
6.430
6.490
332,054
+0.01(+0.15%)
Mar 22, 2010
6.360
6.513
6.360
6.480
683,044
+0.06(+0.93%)
Mar 19, 2010
6.500
6.500
6.300
6.420
1,244,007
-0.04(-0.62%)
Mar 18, 2010
6.470
6.480
6.390
6.460
827,362
+0.02(+0.31%)
Mar 17, 2010
6.480
6.510
6.440
6.440
610,777
-0.05(-0.77%)
Mar 16, 2010
6.520
6.520
6.400
6.490
483,785
-0.02(-0.31%)
Mar 15, 2010
6.490
6.700
6.450
6.510
621,558
-0.20(-2.98%)
Mar 12, 2010
6.650
6.750
6.590
6.710
321,513
+0.06(+0.90%)
Mar 11, 2010
6.660
6.680
6.590
6.650
486,876
-0.01(-0.15%)
Mar 10, 2010
6.690
6.700
6.580
6.660
520,440
-0.05(-0.75%)
Mar 09, 2010
6.810
6.860
6.680
6.710
944,410
-0.10(-1.47%)
Mar 08, 2010
6.800
6.900
6.770
6.810
520,828
-0.01(-0.15%)
Mar 05, 2010
6.760
6.860
6.670
6.820
750,722
+0.08(+1.19%)
Mar 04, 2010
6.790
6.790
6.640
6.740
543,245
+0.00(+0.00%)
Mar 03, 2010
6.890
6.890
6.660
6.740
1,524,391
-0.13(-1.89%)
Mar 02, 2010
6.730
6.950
6.550
6.870
1,181,778
+0.12(+1.78%)
Mar 01, 2010
6.550
6.750
6.500
6.750
673,632
+0.19(+2.90%)
Feb 26, 2010
6.570
6.580
6.400
6.560
892,744
-0.02(-0.30%)
Feb 25, 2010
6.450
6.580
6.360
6.580
907,123
+0.02(+0.30%)
Feb 24, 2010
6.470
6.560
6.430
6.560
374,429
+0.09(+1.39%)
Feb 23, 2010
6.570
6.580
6.450
6.470
1,257,228
-0.10(-1.52%)
Feb 22, 2010
6.410
6.590
6.390
6.570
743,270
+0.16(+2.50%)
Feb 19, 2010
6.130
6.475
6.080
6.410
974,848
+0.28(+4.57%)
Feb 18, 2010
6.170
6.210
6.100
6.130
976,965
-0.06(-0.97%)
Feb 17, 2010
6.150
6.200
6.130
6.190
417,313
+0.04(+0.65%)
Feb 16, 2010
6.190
6.190
6.100
6.150
550,465
+0.02(+0.33%)
Feb 12, 2010
6.040
6.130
6.130
6.130
973,100
+0.04(+0.66%)
Feb 11, 2010
6.050
6.090
5.960
6.090
838,353
-0.01(-0.16%)
Feb 10, 2010
6.040
6.130
6.010
6.100
359,090
+0.02(+0.33%)
Feb 09, 2010
6.110
6.190
6.070
6.080
736,306
+0.06(+1.00%)
Feb 08, 2010
6.080
6.310
5.880
6.020
802,034
-0.03(-0.50%)
Feb 05, 2010
6.270
6.270
5.780
6.050
2,327,427
+0.15(+2.54%)
Feb 04, 2010
6.040
6.100
5.900
5.900
909,934
-0.17(-2.80%)
Feb 03, 2010
6.060
6.160
6.050
6.070
565,096
+0.00(+0.00%)
Feb 02, 2010
5.990
6.160
5.970
6.070
1,265,283
+0.03(+0.50%)
Feb 01, 2010
6.080
6.080
5.910
6.040
534,609
-0.03(-0.49%)
Jan 29, 2010
6.000
6.200
5.990
6.070
1,066,272
+0.11(+1.85%)
Jan 28, 2010
6.120
6.120
5.900
5.960
724,443
-0.17(-2.77%)
Jan 27, 2010
6.140
6.200
6.030
6.130
545,033
-0.03(-0.49%)
Jan 26, 2010
6.120
6.200
6.090
6.160
728,344
+0.02(+0.33%)
Jan 25, 2010
6.230
6.260
6.080
6.140
675,715
-0.05(-0.81%)
Jan 22, 2010
6.390
6.435
6.150
6.190
568,870
-0.20(-3.13%)
Jan 21, 2010
6.330
6.450
6.310
6.390
1,272,104
+0.05(+0.79%)
Jan 20, 2010
6.420
6.430
6.300
6.340
1,060,715
-0.15(-2.31%)
Jan 19, 2010
6.380
6.525
6.290
6.490
722,089
+0.09(+1.41%)
Jan 15, 2010
6.650
6.400
6.400
6.400
1,019,000
-0.27(-4.05%)
Jan 14, 2010
6.560
6.770
6.500
6.670
839,817
+0.10(+1.52%)
Jan 13, 2010
6.500
6.590
6.470
6.570
374,605
+0.09(+1.39%)
Jan 12, 2010
6.530
6.550
6.410
6.480
459,013
-0.03(-0.46%)
Jan 11, 2010
6.520
6.580
6.400
6.510
596,185
+0.00(+0.00%)
Jan 08, 2010
6.360
6.510
6.350
6.510
459,465
+0.11(+1.72%)
Jan 07, 2010
6.400
6.430
6.250
6.400
396,116
-0.04(-0.62%)
Jan 06, 2010
6.470
6.630
6.390
6.440
1,446,893
-0.06(-0.92%)
Jan 05, 2010
6.530
6.540
6.340
6.500
984,234
-0.06(-0.91%)
Jan 04, 2010
6.400
6.560
6.370
6.560
939,237
+0.24(+3.80%)
Dec 31, 2009
6.300
6.320
6.320
6.320
732,200
+0.00(+0.00%)
Dec 30, 2009
6.250
6.320
6.200
6.320
539,934
+0.04(+0.64%)
Dec 29, 2009
6.360
6.480
6.250
6.280
621,656
-0.04(-0.63%)
Dec 28, 2009
6.250
6.340
6.160
6.320
593,382
+0.08(+1.28%)
Dec 24, 2009
6.390
6.410
6.110
6.240
576,788
-0.20(-3.11%)
Dec 23, 2009
6.120
6.450
6.010
6.440
1,809,458
+0.48(+8.05%)
Dec 22, 2009
5.950
6.001
5.890
5.960
561,361
+0.01(+0.17%)
Dec 21, 2009
5.870
6.000
5.790
5.950
547,087
+0.13(+2.23%)
Dec 18, 2009
5.830
5.839
5.710
5.820
1,109,393
+0.06(+1.04%)
Dec 17, 2009
5.780
5.840
5.650
5.760
504,815
-0.08(-1.37%)
Dec 16, 2009
5.770
5.850
5.640
5.840
584,919
+0.14(+2.46%)
Dec 15, 2009
5.860
5.960
5.700
5.700
584,050
-0.18(-3.06%)
Dec 14, 2009
5.961
6.110
5.870
5.880
1,298,952
+0.17(+2.98%)
Dec 11, 2009
5.600
5.750
5.595
5.710
886,819
+0.13(+2.33%)
Dec 10, 2009
5.550
5.690
5.500
5.580
1,002,414
+0.07(+1.27%)
Dec 09, 2009
5.640
5.660
5.460
5.510
614,357
-0.14(-2.48%)
Dec 08, 2009
5.640
5.840
5.560
5.650
820,409
-0.05(-0.88%)
Dec 07, 2009
5.530
5.700
5.500
5.700
590,573
+0.15(+2.70%)
Dec 04, 2009
5.370
5.590
5.325
5.550
937,208
+0.30(+5.71%)
Dec 03, 2009
5.250
5.350
5.240
5.250
541,704
+0.04(+0.77%)
Dec 02, 2009
5.090
5.310
5.090
5.210
442,159
+0.11(+2.16%)
Dec 01, 2009
5.130
5.190
5.060
5.100
808,968
+0.04(+0.79%)
Nov 30, 2009
5.220
5.230
5.000
5.060
602,844
-0.18(-3.44%)
Nov 27, 2009
5.160
5.300
5.150
5.240
390,562
-0.01(-0.19%)
Nov 25, 2009
5.350
5.390
5.250
5.250
419,092
-0.09(-1.69%)
Nov 24, 2009
5.330
5.440
5.230
5.340
675,914
+0.00(+0.00%)
Nov 23, 2009
5.290
5.450
5.280
5.340
447,312
+0.12(+2.30%)
Nov 20, 2009
5.120
5.250
5.120
5.220
379,634
+0.05(+0.97%)
Nov 19, 2009
5.250
5.270
5.110
5.170
487,531
-0.10(-1.90%)
Nov 18, 2009
5.460
5.460
5.221
5.270
441,246
-0.17(-3.13%)
Nov 17, 2009
5.400
5.460
5.360
5.440
556,812
-0.01(-0.18%)
Nov 16, 2009
5.270
5.470
5.270
5.450
1,083,372
+0.22(+4.21%)
Nov 13, 2009
5.180
5.270
5.150
5.230
676,316
+0.08(+1.55%)
Nov 12, 2009
5.020
5.180
5.020
5.150
1,268,716
+0.11(+2.18%)
Nov 11, 2009
4.860
5.110
4.860
5.040
912,028
+0.24(+5.00%)
Nov 10, 2009
4.920
4.950
4.770
4.800
1,329,830
-0.14(-2.83%)
Nov 09, 2009
5.050
5.050
4.910
4.940
1,129,772
-0.08(-1.59%)
Nov 06, 2009
5.030
5.160
4.990
5.020
718,829
-0.08(-1.57%)
Nov 05, 2009
5.090
5.150
5.020
5.100
687,517
+0.07(+1.39%)
Nov 04, 2009
5.290
5.310
5.010
5.030
1,195,199
-0.24(-4.55%)
Nov 03, 2009
5.180
5.320
5.180
5.270
612,986
+0.07(+1.35%)
Nov 02, 2009
5.260
5.320
5.170
5.200
971,342
-0.05(-0.95%)
Oct 30, 2009
5.270
5.310
5.050
5.250
1,968,907
-0.08(-1.50%)
Oct 29, 2009
5.130
5.370
5.100
5.330
2,733,503
-0.61(-10.27%)
Oct 28, 2009
6.190
6.270
5.910
5.940
978,428
-0.24(-3.88%)
Oct 27, 2009
6.300
6.350
6.170
6.180
737,560
-0.11(-1.75%)
Oct 26, 2009
6.400
6.500
6.250
6.290
518,445
-0.12(-1.87%)
Oct 23, 2009
6.450
6.630
6.365
6.410
450,140
-0.15(-2.29%)
Oct 22, 2009
6.460
6.610
6.390
6.560
526,683
+0.08(+1.23%)
Oct 21, 2009
6.520
6.740
6.460
6.480
552,647
-0.03(-0.46%)
Oct 20, 2009
6.500
6.700
6.500
6.510
578,528
-0.19(-2.84%)
Oct 19, 2009
6.690
6.760
6.540
6.700
331,741
+0.05(+0.75%)
Oct 16, 2009
6.710
6.730
6.540
6.650
787,637
-0.10(-1.48%)
Oct 15, 2009
6.790
6.790
6.610
6.750
745,929
-0.06(-0.88%)
Oct 14, 2009
6.560
6.840
6.520
6.810
1,252,177
+0.32(+4.93%)
Oct 13, 2009
6.470
6.510
6.320
6.490
1,000,101
+0.03(+0.46%)
Oct 12, 2009
6.520
6.540
6.370
6.460
435,998
+0.05(+0.78%)
Oct 09, 2009
6.300
6.420
6.240
6.410
753,699
+0.09(+1.42%)
Oct 08, 2009
6.280
6.420
6.240
6.320
713,917
+0.07(+1.12%)
Oct 07, 2009
6.230
6.290
6.220
6.250
323,614
+0.01(+0.16%)
Oct 06, 2009
6.240
6.270
6.190
6.240
502,841
+0.06(+0.97%)
Oct 05, 2009
6.210
6.220
6.110
6.180
780,548
+0.01(+0.16%)
Oct 02, 2009
6.230
6.330
6.160
6.170
582,129
-0.11(-1.75%)
Oct 01, 2009
6.640
6.650
6.280
6.280
1,116,525
-0.40(-5.99%)
Sep 30, 2009
6.720
6.760
6.600
6.680
490,328
-0.06(-0.89%)
Sep 29, 2009
6.810
6.810
6.700
6.740
376,445
-0.04(-0.59%)
Sep 28, 2009
6.660
6.840
6.630
6.780
572,877
+0.14(+2.11%)
Sep 25, 2009
6.690
6.720
6.600
6.640
441,293
-0.05(-0.75%)
Sep 24, 2009
6.900
6.910
6.660
6.690
627,340
-0.16(-2.34%)
Sep 23, 2009
6.840
6.970
6.760
6.850
868,480
+0.03(+0.44%)
Sep 22, 2009
6.860
6.870
6.720
6.820
1,171,797
-0.01(-0.15%)
Sep 21, 2009
6.780
6.890
6.760
6.830
856,368
-0.04(-0.58%)
Sep 18, 2009
6.960
6.990
6.730
6.870
1,157,198
-0.08(-1.15%)
Sep 17, 2009
6.900
7.040
6.860
6.950
875,675
+0.05(+0.72%)
Sep 16, 2009
6.940
6.970
6.800
6.900
1,218,997
-0.04(-0.58%)
Sep 15, 2009
6.850
6.950
6.790
6.940
722,277
+0.05(+0.73%)
Sep 14, 2009
6.810
6.890
6.770
6.890
281,701
+0.00(+0.00%)
Sep 11, 2009
6.950
7.000
6.800
6.890
722,624
-0.10(-1.43%)
Sep 10, 2009
6.720
7.000
6.630
6.990
1,104,683
+0.28(+4.17%)
Sep 09, 2009
6.550
6.750
6.550
6.710
866,588
+0.10(+1.51%)
Sep 08, 2009
6.630
6.630
6.420
6.610
912,395
+0.05(+0.76%)
Sep 04, 2009
6.440
6.640
6.400
6.560
559,484
+0.12(+1.86%)
Sep 03, 2009
6.420
6.490
6.380
6.440
506,518
+0.03(+0.47%)
Sep 02, 2009
6.460
6.490
6.370
6.410
527,697
-0.09(-1.38%)
Sep 01, 2009
6.570
6.650
6.440
6.500
1,180,987
-0.10(-1.52%)
Aug 31, 2009
6.630
6.690
6.560
6.600
993,754
-0.12(-1.79%)
Aug 28, 2009
6.850
6.930
6.660
6.720
692,846
-0.09(-1.32%)
Aug 27, 2009
6.750
6.820
6.640
6.810
517,592
+0.04(+0.59%)
Aug 26, 2009
6.680
6.790
6.620
6.770
577,282
+0.10(+1.50%)
Aug 25, 2009
6.700
6.790
6.640
6.670
523,228
+0.01(+0.15%)
Aug 24, 2009
6.660
6.780
6.570
6.660
662,591
+0.01(+0.15%)
Aug 21, 2009
6.610
6.840
6.550
6.650
985,088
+0.14(+2.15%)
Aug 20, 2009
6.520
6.570
6.390
6.510
621,518
+0.00(+0.00%)
Aug 19, 2009
6.420
6.510
6.350
6.510
626,352
+0.02(+0.31%)
Aug 18, 2009
6.380
6.500
6.290
6.490
709,587
+0.17(+2.69%)
Aug 17, 2009
6.410
6.460
6.280
6.320
459,003
-0.23(-3.51%)
Aug 14, 2009
6.660
6.680
6.410
6.550
584,677
-0.10(-1.50%)
Aug 13, 2009
6.690
6.820
6.560
6.650
546,113
-0.02(-0.30%)
Aug 12, 2009
6.510
6.750
6.450
6.670
1,072,243
+0.18(+2.77%)
Aug 11, 2009
6.540
6.600
6.340
6.490
1,270,879
-0.10(-1.52%)
Aug 10, 2009
6.640
6.690
6.400
6.590
982,935
-0.12(-1.79%)
Aug 07, 2009
6.740
6.820
6.570
6.710
919,201
+0.09(+1.36%)
Aug 06, 2009
6.650
6.790
6.500
6.620
796,590
-0.04(-0.60%)
Aug 05, 2009
6.810
6.820
6.600
6.660
1,071,237
-0.11(-1.62%)
Aug 04, 2009
6.850
6.930
6.720
6.770
929,647
-0.10(-1.46%)
Aug 03, 2009
6.980
7.020
6.810
6.870
1,620,767
-0.06(-0.87%)
Jul 31, 2009
6.300
7.070
6.240
6.930
2,873,342
+0.76(+12.32%)
Jul 30, 2009
6.060
6.280
6.000
6.170
1,013,898
+0.15(+2.49%)
Jul 29, 2009
6.000
6.080
5.880
6.020
720,961
-0.04(-0.66%)
Jul 28, 2009
6.050
6.170
6.010
6.060
1,171,666
-0.05(-0.82%)
Jul 27, 2009
6.150
6.180
6.040
6.110
1,148,825
-0.03(-0.49%)
Jul 24, 2009
5.900
6.180
5.880
6.140
1,226,074
+0.17(+2.85%)
Jul 23, 2009
5.900
5.990
5.880
5.970
1,594,541
+0.05(+0.84%)
Jul 22, 2009
6.030
6.060
5.880
5.920
1,106,629
-0.18(-2.95%)
Jul 21, 2009
6.130
6.160
6.000
6.100
515,705
+0.02(+0.33%)
Jul 20, 2009
5.970
6.090
5.900
6.080
478,088
+0.13(+2.18%)
Jul 17, 2009
6.000
6.080
5.890
5.950
584,830
-0.03(-0.50%)
Jul 16, 2009
5.870
6.010
5.830
5.980
388,614
+0.09(+1.53%)
Jul 15, 2009
5.710
5.960
5.710
5.890
865,994
+0.24(+4.25%)
Jul 14, 2009
5.590
5.660
5.530
5.650
506,325
+0.08(+1.44%)
Jul 13, 2009
5.450
5.580
5.360
5.570
581,053
+0.06(+1.09%)
Jul 10, 2009
5.460
5.630
5.360
5.510
643,400
+0.00(+0.00%)
Jul 09, 2009
5.400
5.660
5.330
5.510
971,218
+0.14(+2.61%)
Jul 08, 2009
5.520
5.640
5.240
5.370
1,915,581
-0.12(-2.19%)
Jul 07, 2009
5.740
5.765
5.490
5.490
1,196,680
-0.23(-4.02%)
Jul 06, 2009
5.500
5.760
5.500
5.720
848,266
-0.02(-0.35%)
Jul 02, 2009
5.780
5.830
5.650
5.740
648,760
-0.22(-3.69%)
Jul 01, 2009
5.960
6.030
5.910
5.960
634,802
+0.07(+1.19%)
Jun 30, 2009
5.950
5.990
5.835
5.890
506,725
-0.07(-1.17%)
Jun 29, 2009
6.040
6.150
5.930
5.960
735,843
-0.09(-1.49%)
Jun 26, 2009
5.810
6.080
5.730
6.050
2,448,394
+0.19(+3.24%)
Jun 25, 2009
5.700
5.880
5.520
5.860
2,273,233
+0.25(+4.46%)
Jun 24, 2009
5.930
5.930
5.440
5.610
4,482,106
-0.38(-6.34%)
Jun 23, 2009
6.090
6.270
5.970
5.990
715,359
-0.06(-0.99%)
Jun 22, 2009
6.260
6.280
6.010
6.050
1,094,667
-0.31(-4.87%)
Jun 19, 2009
6.360
6.500
6.250
6.360
2,289,926
+0.12(+1.92%)
Jun 18, 2009
6.080
6.380
6.070
6.240
1,025,496
+0.18(+2.97%)
Jun 17, 2009
6.230
6.250
5.960
6.060
1,728,205
-0.19(-3.04%)
Jun 16, 2009
6.600
6.690
6.220
6.250
1,319,798
-0.40(-6.02%)
Jun 15, 2009
6.530
6.670
6.390
6.650
1,006,511
+0.04(+0.61%)
Jun 12, 2009
6.570
6.610
6.260
6.610
849,619
+0.00(+0.00%)
Jun 11, 2009
6.640
6.790
6.560
6.610
1,205,640
-0.03(-0.45%)
Jun 10, 2009
6.580
6.700
6.500
6.640
1,237,000
+0.14(+2.15%)
Jun 09, 2009
5.930
6.550
5.930
6.500
1,760,955
+0.59(+9.98%)
Jun 08, 2009
5.910
6.000
5.840
5.910
596,351
-0.09(-1.50%)
Jun 05, 2009
6.050
6.170
5.900
6.000
811,358
-0.04(-0.66%)
Jun 04, 2009
5.880
6.050
5.820
6.040
517,541
+0.14(+2.37%)
Jun 03, 2009
6.060
6.060
5.760
5.900
739,935
-0.01(-0.17%)
Jun 02, 2009
6.060
6.190
5.900
5.910
1,136,546
-0.20(-3.27%)
Jun 01, 2009
5.850
6.140
5.800
6.110
1,177,457
+0.35(+6.08%)
May 29, 2009
5.670
5.780
5.520
5.760
907,164
+0.13(+2.31%)
May 28, 2009
5.600
5.730
5.420
5.630
1,248,277
+0.06(+1.08%)
May 27, 2009
5.720
5.790
5.550
5.570
779,901
-0.18(-3.13%)
May 26, 2009
5.170
5.850
5.170
5.750
1,916,108
+0.56(+10.79%)
May 22, 2009
5.190
5.270
5.130
5.190
616,487
+0.02(+0.39%)
May 21, 2009
5.300
5.380
5.070
5.170
752,150
-0.17(-3.18%)
May 20, 2009
5.280
5.530
5.280
5.340
1,148,559
+0.06(+1.14%)
May 19, 2009
5.210
5.400
5.150
5.280
985,792
+0.07(+1.34%)
May 18, 2009
5.220
5.300
5.100
5.210
999,007
+0.05(+0.97%)
May 15, 2009
5.260
5.330
5.100
5.160
907,040
-0.10(-1.90%)
May 14, 2009
5.110
5.310
5.080
5.260
858,539
+0.15(+2.94%)
May 13, 2009
5.360
5.390
5.080
5.110
1,316,924
-0.32(-5.89%)
May 12, 2009
5.560
5.650
5.330
5.430
1,082,428
-0.11(-1.99%)
May 11, 2009
5.780
5.830
5.500
5.540
1,371,388
-0.33(-5.62%)
May 08, 2009
5.710
5.930
5.680
5.870
1,697,026
+0.17(+2.98%)
May 07, 2009
6.140
6.140
5.450
5.700
2,188,329
-0.30(-5.00%)
May 06, 2009
6.110
6.150
5.820
6.000
2,086,555
-0.05(-0.83%)
May 05, 2009
6.330
6.330
5.800
6.050
6,856,536
-1.68(-21.73%)
May 04, 2009
7.780
7.850
7.610
7.730
913,566
+0.12(+1.58%)
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
.