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 (%)
Apr 30, 2010
11.89
11.97
11.29
11.30
7,128,643
-0.62(-5.17%)
Apr 29, 2010
11.90
12.04
11.78
11.92
3,643,075
+0.07(+0.61%)
Apr 28, 2010
11.78
11.90
11.62
11.84
4,736,535
+0.16(+1.35%)
Apr 27, 2010
11.91
12.06
11.68
11.69
5,398,329
-0.26(-2.20%)
Apr 26, 2010
11.53
12.19
11.53
11.95
6,241,256
+0.37(+3.18%)
Apr 23, 2010
11.58
11.66
11.27
11.58
5,674,061
+0.01(+0.08%)
Apr 22, 2010
11.23
11.69
10.89
11.57
9,079,441
+0.07(+0.61%)
Apr 21, 2010
11.58
11.83
11.26
11.50
5,107,781
+0.03(+0.23%)
Apr 20, 2010
11.24
11.49
11.23
11.47
3,046,454
+0.33(+2.99%)
Apr 19, 2010
11.03
11.24
10.92
11.14
4,317,528
-0.02(-0.16%)
Apr 16, 2010
11.30
11.30
11.04
11.16
5,176,249
-0.28(-2.45%)
Apr 15, 2010
11.27
11.49
11.25
11.44
3,813,640
+0.07(+0.62%)
Apr 14, 2010
10.91
11.40
10.89
11.37
7,710,767
+0.66(+6.14%)
Apr 13, 2010
10.54
10.75
10.50
10.71
4,077,257
+0.18(+1.67%)
Apr 12, 2010
10.31
10.57
10.25
10.54
4,754,269
+0.39(+3.89%)
Apr 09, 2010
10.23
10.28
10.11
10.14
3,529,170
-0.02(-0.17%)
Apr 08, 2010
10.42
10.42
10.12
10.16
3,616,320
-0.30(-2.86%)
Apr 07, 2010
10.32
10.53
10.22
10.46
3,673,749
+0.11(+1.03%)
Apr 06, 2010
10.26
10.35
10.16
10.35
3,487,599
+0.00(+0.00%)
Apr 05, 2010
10.15
10.35
10.08
10.35
2,355,638
+0.29(+2.88%)
Apr 01, 2010
10.20
10.06
10.06
10.06
1,967,674
-0.05(-0.52%)
Mar 31, 2010
10.07
10.21
10.01
10.12
3,128,324
-0.09(-0.86%)
Mar 30, 2010
10.14
10.25
10.04
10.20
2,237,078
+0.08(+0.78%)
Mar 29, 2010
10.08
10.26
10.08
10.12
3,262,406
+0.06(+0.61%)
Mar 26, 2010
10.39
10.47
10.02
10.06
4,393,722
-0.27(-2.63%)
Mar 25, 2010
10.41
10.50
10.16
10.33
5,280,594
+0.00(+0.00%)
Mar 24, 2010
10.47
10.47
10.14
10.33
6,416,808
-0.13(-1.26%)
Mar 23, 2010
10.49
10.62
10.37
10.47
4,858,731
+0.04(+0.42%)
Mar 22, 2010
10.19
10.50
10.13
10.42
3,362,515
+0.06(+0.59%)
Mar 19, 2010
10.53
10.54
10.19
10.36
7,533,597
-0.23(-2.15%)
Mar 18, 2010
10.80
10.88
10.40
10.59
7,035,222
-0.25(-2.27%)
Mar 17, 2010
10.86
11.01
10.82
10.83
3,657,614
+0.04(+0.41%)
Mar 16, 2010
10.83
10.94
10.70
10.79
3,704,829
-0.04(-0.41%)
Mar 15, 2010
10.75
10.88
10.73
10.83
2,126,164
-0.07(-0.64%)
Mar 12, 2010
10.93
10.99
10.81
10.90
3,782,819
+0.05(+0.49%)
Mar 11, 2010
10.84
10.86
10.68
10.85
2,206,181
+0.00(+0.00%)
Mar 10, 2010
10.75
10.93
10.73
10.85
3,372,583
+0.09(+0.81%)
Mar 09, 2010
10.52
10.88
10.51
10.76
5,124,184
+0.12(+1.15%)
Mar 08, 2010
10.62
10.68
10.40
10.64
3,134,171
+0.01(+0.08%)
Mar 05, 2010
10.56
10.70
10.46
10.63
3,365,680
+0.12(+1.17%)
Mar 04, 2010
10.63
10.63
10.32
10.51
2,482,498
+0.00(+0.00%)
Mar 03, 2010
10.63
10.87
10.40
10.51
3,208,643
-0.11(-1.07%)
Mar 02, 2010
10.54
10.79
10.51
10.62
4,725,242
+0.13(+1.25%)
Mar 01, 2010
10.39
10.69
10.35
10.49
5,697,884
+0.11(+1.10%)
Feb 26, 2010
10.33
10.45
10.22
10.38
4,466,473
-0.09(-0.84%)
Feb 25, 2010
10.29
10.47
10.11
10.47
2,975,592
-0.01(-0.08%)
Feb 24, 2010
10.46
10.55
10.32
10.47
3,717,105
+0.06(+0.59%)
Feb 23, 2010
10.61
10.61
10.27
10.41
3,996,984
-0.25(-2.30%)
Feb 22, 2010
10.82
10.92
10.61
10.66
4,207,058
-0.13(-1.22%)
Feb 19, 2010
10.33
10.93
10.33
10.79
9,251,445
+0.34(+3.27%)
Feb 18, 2010
10.31
10.54
10.21
10.45
6,214,011
+0.10(+0.93%)
Feb 17, 2010
10.47
10.48
10.09
10.35
3,191,126
-0.03(-0.25%)
Feb 16, 2010
10.27
10.49
10.18
10.38
3,806,112
+0.26(+2.60%)
Feb 12, 2010
9.861
10.12
10.12
10.12
5,670,143
+0.20(+2.04%)
Feb 11, 2010
9.518
9.931
9.387
9.913
4,210,610
+0.45(+4.73%)
Feb 10, 2010
9.580
9.650
9.413
9.466
2,474,558
-0.09(-0.92%)
Feb 09, 2010
9.597
9.624
9.361
9.554
3,474,593
+0.17(+1.78%)
Feb 08, 2010
9.641
9.641
9.369
9.387
2,523,085
-0.12(-1.29%)
Feb 05, 2010
9.282
9.615
9.168
9.510
5,736,818
+0.21(+2.26%)
Feb 04, 2010
9.790
9.843
9.290
9.299
4,857,909
-0.68(-6.77%)
Feb 03, 2010
9.764
10.02
9.711
9.975
4,559,266
+0.09(+0.89%)
Feb 02, 2010
9.562
9.975
9.501
9.887
5,625,361
+0.37(+3.87%)
Feb 01, 2010
8.931
9.554
8.904
9.518
6,835,534
+0.70(+7.96%)
Jan 29, 2010
9.527
9.615
8.738
8.817
7,640,012
-0.61(-6.51%)
Jan 28, 2010
9.878
9.992
9.185
9.431
5,643,719
-0.27(-2.80%)
Jan 27, 2010
9.422
9.711
9.317
9.703
3,381,007
+0.18(+1.84%)
Jan 26, 2010
9.571
9.676
9.422
9.527
3,033,260
+0.02(+0.18%)
Jan 25, 2010
9.475
9.650
9.387
9.510
2,532,947
+0.12(+1.31%)
Jan 22, 2010
10.02
10.04
9.273
9.387
5,571,615
-0.66(-6.55%)
Jan 21, 2010
10.02
10.17
9.790
10.04
5,559,643
+0.35(+3.62%)
Jan 20, 2010
9.729
9.747
9.571
9.694
2,789,284
-0.07(-0.72%)
Jan 19, 2010
9.668
9.843
9.650
9.764
3,679,883
+0.08(+0.82%)
Jan 15, 2010
9.913
9.685
9.685
9.685
3,138,794
-0.18(-1.87%)
Jan 14, 2010
10.09
10.09
9.799
9.869
2,297,514
-0.17(-1.66%)
Jan 13, 2010
9.773
10.07
9.510
10.04
3,492,913
+0.31(+3.16%)
Jan 12, 2010
10.20
10.22
9.676
9.729
3,803,757
-0.40(-3.98%)
Jan 11, 2010
10.32
10.32
9.992
10.13
3,379,715
-0.05(-0.52%)
Jan 08, 2010
9.615
10.26
9.545
10.19
7,807,406
+0.64(+6.71%)
Jan 07, 2010
9.650
9.694
9.475
9.545
2,385,566
-0.08(-0.82%)
Jan 06, 2010
9.378
9.659
9.378
9.624
3,632,352
+0.13(+1.39%)
Jan 05, 2010
9.238
9.536
9.229
9.492
3,468,883
+0.21(+2.27%)
Jan 04, 2010
9.264
9.404
9.220
9.282
2,442,970
+0.02(+0.19%)
Dec 31, 2009
9.422
9.264
9.264
9.264
2,677,710
-0.19(-2.04%)
Dec 30, 2009
9.150
9.545
9.132
9.457
2,318,739
+0.25(+2.67%)
Dec 29, 2009
9.238
9.273
9.150
9.211
1,318,802
-0.05(-0.57%)
Dec 28, 2009
9.413
9.475
9.211
9.264
1,125,090
-0.15(-1.58%)
Dec 24, 2009
9.378
9.431
9.343
9.413
554,653
+0.10(+1.04%)
Dec 23, 2009
9.352
9.387
9.176
9.317
1,548,250
-0.04(-0.47%)
Dec 22, 2009
9.343
9.424
9.317
9.361
1,454,749
+0.04(+0.47%)
Dec 21, 2009
9.273
9.431
9.211
9.317
2,463,151
+0.06(+0.66%)
Dec 18, 2009
9.124
9.273
9.018
9.255
4,935,673
+0.19(+2.13%)
Dec 17, 2009
9.168
9.238
9.036
9.062
1,658,953
-0.15(-1.62%)
Dec 16, 2009
9.132
9.308
9.089
9.211
2,155,296
+0.17(+1.84%)
Dec 15, 2009
9.255
9.255
9.001
9.045
2,812,688
-0.19(-2.09%)
Dec 14, 2009
9.211
9.273
9.141
9.238
1,818,031
+0.11(+1.25%)
Dec 11, 2009
9.211
9.290
9.045
9.124
2,351,804
-0.12(-1.33%)
Dec 10, 2009
9.518
9.554
9.220
9.247
3,387,000
-0.22(-2.32%)
Dec 09, 2009
9.361
9.510
9.247
9.466
4,240,852
+0.10(+1.03%)
Dec 08, 2009
9.089
9.457
9.062
9.369
7,125,829
+0.11(+1.23%)
Dec 07, 2009
9.010
9.273
9.010
9.255
4,926,729
+0.21(+2.33%)
Dec 04, 2009
9.097
9.115
8.861
9.045
3,734,926
+0.10(+1.08%)
Dec 03, 2009
8.983
9.080
8.878
8.948
3,392,668
+0.00(+0.00%)
Dec 02, 2009
8.738
9.115
8.738
8.948
7,554,162
+0.23(+2.62%)
Dec 01, 2009
8.466
8.746
8.439
8.720
4,562,860
+0.32(+3.87%)
Nov 30, 2009
8.343
8.413
8.229
8.396
3,715,083
+0.01(+0.10%)
Nov 27, 2009
8.431
8.466
8.211
8.387
1,559,879
-0.05(-0.62%)
Nov 25, 2009
8.518
8.553
8.439
8.439
2,353,310
-0.07(-0.82%)
Nov 24, 2009
8.483
8.615
8.466
8.510
3,245,866
-0.01(-0.10%)
Nov 23, 2009
8.589
8.685
8.475
8.518
4,644,930
+0.12(+1.46%)
Nov 20, 2009
8.457
8.457
8.255
8.396
4,068,980
-0.11(-1.24%)
Nov 19, 2009
8.650
8.650
8.334
8.501
8,212,137
-0.24(-2.71%)
Nov 18, 2009
8.685
8.764
8.536
8.738
4,613,485
+0.01(+0.10%)
Nov 17, 2009
8.589
8.782
8.439
8.729
6,194,488
+0.13(+1.53%)
Nov 16, 2009
8.624
8.685
8.510
8.597
5,191,876
+0.21(+2.51%)
Nov 13, 2009
8.260
8.501
8.115
8.387
12,015,332
+0.43(+5.40%)
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
.