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
Kulicke and Soffa
(NQ:
KLIC
)
45.38
-0.70 (-1.52%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2008
6.022
6.094
5.859
5.950
2,437,886
-0.03(-0.45%)
Apr 29, 2008
5.543
5.977
5.435
5.977
1,831,530
+0.45(+8.17%)
Apr 28, 2008
5.417
5.552
5.354
5.525
659,169
+0.09(+1.66%)
Apr 25, 2008
5.065
5.480
5.065
5.435
1,064,525
+0.38(+7.50%)
Apr 24, 2008
4.984
5.273
4.758
5.056
1,641,695
+0.03(+0.54%)
Apr 23, 2008
4.993
5.038
4.839
5.029
860,845
+0.05(+1.09%)
Apr 22, 2008
5.119
5.137
4.830
4.975
711,009
-0.16(-3.16%)
Apr 21, 2008
5.209
5.218
5.083
5.137
492,661
-0.13(-2.40%)
Apr 18, 2008
5.164
5.327
5.074
5.264
844,695
+0.20(+3.92%)
Apr 17, 2008
5.065
5.101
4.911
5.065
511,514
-0.05(-0.88%)
Apr 16, 2008
4.875
5.182
4.875
5.110
1,624,876
+0.33(+6.99%)
Apr 15, 2008
4.803
4.803
4.650
4.776
497,810
+0.02(+0.38%)
Apr 14, 2008
4.785
4.812
4.704
4.758
1,034,217
-0.02(-0.38%)
Apr 11, 2008
4.785
4.993
4.749
4.776
1,055,589
-0.18(-3.64%)
Apr 10, 2008
4.821
5.002
4.758
4.957
1,137,561
+0.14(+3.00%)
Apr 09, 2008
4.984
5.011
4.803
4.812
759,649
-0.17(-3.44%)
Apr 08, 2008
5.011
5.128
4.930
4.984
1,425,470
-0.12(-2.30%)
Apr 07, 2008
5.137
5.209
5.083
5.101
1,298,455
+0.08(+1.62%)
Apr 04, 2008
4.966
5.047
4.875
5.020
1,346,235
+0.05(+0.91%)
Apr 03, 2008
4.785
5.002
4.704
4.975
1,314,182
+0.17(+3.57%)
Apr 02, 2008
4.523
4.812
4.514
4.803
1,879,248
+0.27(+5.98%)
Apr 01, 2008
4.361
4.532
4.361
4.532
877,734
+0.22(+5.02%)
Mar 31, 2008
4.379
4.379
4.206
4.316
767,543
+0.07(+1.70%)
Mar 28, 2008
4.252
4.396
4.234
4.243
528,425
-0.08(-1.88%)
Mar 27, 2008
4.370
4.442
4.325
4.325
830,284
-0.01(-0.21%)
Mar 26, 2008
4.586
4.595
4.298
4.334
1,437,598
-0.28(-6.07%)
Mar 25, 2008
4.604
4.659
4.505
4.614
801,070
+0.02(+0.39%)
Mar 24, 2008
4.469
4.659
4.469
4.595
1,344,058
+0.16(+3.67%)
Mar 21, 2008
4.270
4.478
4.189
4.433
1,630,091
+0.00(+0.00%)
Mar 20, 2008
4.270
4.478
4.189
4.433
1,630,091
+0.23(+5.59%)
Mar 19, 2008
4.442
4.451
4.198
4.198
809,705
-0.20(-4.52%)
Mar 18, 2008
4.279
4.397
4.171
4.397
766,380
+0.22(+5.18%)
Mar 17, 2008
4.135
4.252
4.126
4.180
531,176
-0.05(-1.07%)
Mar 14, 2008
4.433
4.469
4.198
4.225
892,839
-0.17(-3.90%)
Mar 13, 2008
4.198
4.451
4.108
4.397
1,081,669
+0.15(+3.62%)
Mar 12, 2008
4.505
4.595
4.234
4.243
869,704
-0.28(-6.19%)
Mar 11, 2008
4.298
4.532
4.216
4.523
1,271,452
+0.35(+8.44%)
Mar 10, 2008
4.298
4.334
4.171
4.171
648,909
-0.10(-2.33%)
Mar 07, 2008
4.261
4.361
4.153
4.270
1,092,252
-0.05(-1.25%)
Mar 06, 2008
4.505
4.586
4.288
4.325
1,143,954
-0.15(-3.43%)
Mar 05, 2008
4.469
4.550
4.406
4.478
1,226,611
+0.04(+0.81%)
Mar 04, 2008
4.469
4.496
4.334
4.442
707,721
-0.06(-1.40%)
Mar 03, 2008
4.641
4.659
4.433
4.505
1,145,447
-0.14(-3.11%)
Feb 29, 2008
4.749
4.776
4.650
4.650
1,129,566
-0.16(-3.38%)
Feb 28, 2008
4.920
4.920
4.758
4.812
866,448
-0.12(-2.38%)
Feb 27, 2008
4.839
4.930
4.794
4.930
684,156
+0.12(+2.44%)
Feb 26, 2008
4.695
4.893
4.684
4.812
976,545
+0.10(+2.11%)
Feb 25, 2008
4.767
4.884
4.677
4.713
1,343,015
-0.04(-0.76%)
Feb 22, 2008
4.821
4.875
4.668
4.749
989,524
-0.07(-1.50%)
Feb 21, 2008
4.966
5.083
4.794
4.821
1,361,560
-0.08(-1.66%)
Feb 20, 2008
4.740
4.966
4.704
4.902
1,147,431
+0.14(+2.84%)
Feb 19, 2008
4.776
4.848
4.704
4.767
930,287
+0.06(+1.34%)
Feb 18, 2008
4.794
4.857
4.650
4.704
618,307
+0.00(+0.00%)
Feb 15, 2008
4.794
4.857
4.650
4.704
618,307
-0.13(-2.62%)
Feb 14, 2008
4.848
4.918
4.812
4.830
1,062,568
+0.01(+0.19%)
Feb 13, 2008
5.029
5.047
4.794
4.821
2,101,288
-0.14(-2.73%)
Feb 12, 2008
4.893
5.029
4.821
4.957
1,183,124
+0.08(+1.67%)
Feb 11, 2008
4.920
4.984
4.803
4.875
2,196,650
-0.01(-0.18%)
Feb 08, 2008
4.875
5.011
4.731
4.884
1,415,164
+0.03(+0.56%)
Feb 07, 2008
4.650
4.884
4.586
4.857
1,930,751
+0.22(+4.67%)
Feb 06, 2008
4.857
4.957
4.595
4.641
1,752,321
-0.16(-3.38%)
Feb 05, 2008
5.065
5.128
4.803
4.803
1,257,655
-0.37(-7.16%)
Feb 04, 2008
5.182
5.182
4.984
5.173
2,142,303
+0.07(+1.42%)
Feb 01, 2008
4.920
5.155
4.722
5.101
1,985,412
+0.23(+4.82%)
Jan 31, 2008
4.839
4.930
4.740
4.866
1,716,884
+0.00(+0.00%)
Jan 30, 2008
4.975
5.047
4.803
4.866
1,803,215
-0.17(-3.41%)
Jan 29, 2008
5.200
5.218
4.966
5.038
1,415,500
-0.11(-2.11%)
Jan 28, 2008
5.209
5.209
5.002
5.146
1,482,584
-0.06(-1.21%)
Jan 25, 2008
5.571
5.571
5.137
5.209
2,087,126
-0.26(-4.79%)
Jan 24, 2008
5.417
5.625
5.264
5.471
2,550,686
+0.07(+1.34%)
Jan 23, 2008
5.191
5.417
4.993
5.399
1,361,974
+0.17(+3.28%)
Jan 22, 2008
5.029
5.336
4.966
5.227
1,189,762
+0.02(+0.35%)
Jan 21, 2008
5.230
5.372
5.155
5.209
1,629,054
+0.00(+0.00%)
Jan 18, 2008
5.230
5.372
5.155
5.209
1,629,054
+0.01(+0.17%)
Jan 17, 2008
5.255
5.327
5.173
5.200
953,884
-0.03(-0.52%)
Jan 16, 2008
4.930
5.309
4.920
5.227
1,529,357
+0.20(+3.95%)
Jan 15, 2008
5.092
5.124
4.758
5.029
2,196,921
-0.10(-1.94%)
Jan 14, 2008
5.164
5.264
5.065
5.128
1,527,638
+0.00(+0.00%)
Jan 11, 2008
5.273
5.309
5.038
5.128
1,368,208
-0.15(-2.91%)
Jan 10, 2008
5.110
5.381
4.948
5.282
1,718,434
+0.21(+4.09%)
Jan 09, 2008
5.435
5.435
4.911
5.074
3,011,483
-0.36(-6.64%)
Jan 08, 2008
5.435
5.616
5.336
5.435
2,349,079
-0.05(-0.82%)
Jan 07, 2008
5.282
5.679
5.282
5.480
1,768,994
+0.21(+3.94%)
Jan 04, 2008
5.832
5.868
5.200
5.273
2,420,821
-0.60(-10.29%)
Jan 03, 2008
5.968
6.013
5.868
5.878
628,188
-0.10(-1.66%)
Jan 02, 2008
6.248
6.257
5.814
5.977
1,489,737
-0.22(-3.50%)
Jan 01, 2008
6.175
6.203
6.049
6.194
963,079
+0.00(+0.00%)
Dec 31, 2007
6.175
6.203
6.049
6.194
963,079
+0.02(+0.29%)
Dec 28, 2007
6.230
6.329
6.175
6.175
546,106
-0.03(-0.44%)
Dec 27, 2007
6.464
6.500
6.175
6.203
611,796
-0.29(-4.45%)
Dec 26, 2007
6.491
6.528
6.392
6.491
475,218
+0.01(+0.14%)
Dec 24, 2007
6.428
6.528
6.374
6.482
360,999
+0.09(+1.41%)
Dec 21, 2007
6.347
6.491
6.338
6.392
1,197,760
+0.09(+1.43%)
Dec 20, 2007
6.248
6.302
6.157
6.302
703,965
+0.10(+1.60%)
Dec 19, 2007
6.004
6.239
6.004
6.203
844,727
+0.16(+2.69%)
Dec 18, 2007
6.049
6.058
5.939
6.040
665,235
+0.07(+1.21%)
Dec 17, 2007
6.031
6.121
5.932
5.968
1,032,074
-0.11(-1.78%)
Dec 14, 2007
6.058
6.175
5.995
6.076
949,304
-0.08(-1.32%)
Dec 13, 2007
6.139
6.203
6.031
6.157
949,097
-0.05(-0.73%)
Dec 12, 2007
6.428
6.428
6.085
6.203
1,534,402
-0.07(-1.15%)
Dec 11, 2007
6.500
6.500
6.248
6.275
1,336,689
-0.20(-3.07%)
Dec 10, 2007
6.464
6.519
6.437
6.473
641,911
+0.02(+0.28%)
Dec 07, 2007
6.446
6.546
6.419
6.455
581,668
-0.06(-0.97%)
Dec 06, 2007
6.383
6.537
6.302
6.519
839,070
+0.13(+1.98%)
Dec 05, 2007
6.365
6.464
6.293
6.392
736,356
+0.11(+1.72%)
Dec 04, 2007
6.347
6.419
6.284
6.284
737,661
-0.11(-1.69%)
Dec 03, 2007
6.401
6.455
6.356
6.392
660,987
+0.00(+0.00%)
Nov 30, 2007
6.825
6.825
6.392
6.392
1,700,753
-0.30(-4.45%)
Nov 29, 2007
6.690
6.753
6.663
6.690
666,294
-0.02(-0.27%)
Nov 28, 2007
6.627
6.767
6.573
6.708
1,086,396
+0.16(+2.48%)
Nov 27, 2007
6.510
6.600
6.437
6.546
1,053,028
+0.08(+1.26%)
Nov 26, 2007
6.663
6.708
6.383
6.464
967,995
-0.22(-3.24%)
Nov 23, 2007
6.519
6.681
6.464
6.681
395,860
+0.21(+3.21%)
Nov 21, 2007
6.528
6.582
6.347
6.473
1,176,231
-0.11(-1.65%)
Nov 20, 2007
6.645
6.735
6.419
6.582
1,827,536
-0.06(-0.95%)
Nov 19, 2007
6.519
6.771
6.419
6.645
2,000,523
-0.02(-0.27%)
Nov 16, 2007
6.762
6.853
6.573
6.663
2,022,066
-0.08(-1.20%)
Nov 15, 2007
6.771
7.087
6.600
6.744
5,775,004
+0.62(+10.18%)
Nov 14, 2007
6.085
6.320
6.067
6.121
1,040,597
+0.06(+1.04%)
Nov 13, 2007
6.094
6.103
5.978
6.058
932,494
+0.00(+0.00%)
Nov 12, 2007
5.959
6.103
5.841
6.058
1,404,322
+0.18(+3.07%)
Nov 09, 2007
5.923
5.941
5.859
5.878
1,191,640
-0.10(-1.66%)
Nov 08, 2007
6.049
6.067
5.850
5.977
1,260,096
-0.05(-0.75%)
Nov 07, 2007
6.275
6.338
6.022
6.022
1,308,255
-0.35(-5.52%)
Nov 06, 2007
6.500
6.500
6.221
6.374
1,334,060
-0.06(-0.98%)
Nov 05, 2007
6.591
6.591
6.419
6.437
655,126
-0.14(-2.06%)
Nov 02, 2007
6.654
6.654
6.537
6.573
604,927
-0.01(-0.14%)
Nov 01, 2007
6.771
6.835
6.564
6.582
1,185,430
-0.25(-3.70%)
Oct 31, 2007
6.961
7.006
6.771
6.835
1,076,270
-0.07(-1.05%)
Oct 30, 2007
6.771
7.024
6.771
6.907
1,108,138
+0.13(+1.86%)
Oct 29, 2007
6.943
6.943
6.753
6.780
1,158,747
-0.03(-0.40%)
Oct 26, 2007
6.844
6.844
6.735
6.807
888,070
+0.07(+1.07%)
Oct 25, 2007
6.934
6.934
6.708
6.735
1,019,066
-0.17(-2.48%)
Oct 24, 2007
7.042
7.042
6.789
6.907
1,213,335
-0.03(-0.39%)
Oct 23, 2007
6.970
7.024
6.862
6.934
1,484,132
+0.05(+0.66%)
Oct 22, 2007
6.988
7.160
6.816
6.889
1,497,713
-0.14(-1.93%)
Oct 19, 2007
7.313
7.313
7.015
7.024
984,931
-0.29(-3.95%)
Oct 18, 2007
7.304
7.376
7.268
7.313
570,627
-0.05(-0.61%)
Oct 17, 2007
7.358
7.457
7.250
7.358
1,191,806
+0.11(+1.49%)
Oct 16, 2007
7.521
7.557
7.241
7.250
2,035,955
-0.31(-4.06%)
Oct 15, 2007
7.728
7.737
7.439
7.557
687,393
-0.17(-2.22%)
Oct 12, 2007
7.611
7.782
7.611
7.728
460,919
+0.11(+1.42%)
Oct 11, 2007
7.945
7.945
7.620
7.620
1,041,106
-0.27(-3.43%)
Oct 10, 2007
7.855
7.963
7.764
7.891
2,152,382
+0.07(+0.92%)
Oct 09, 2007
7.927
7.927
7.629
7.819
1,277,517
-0.05(-0.69%)
Oct 08, 2007
8.026
8.026
7.810
7.873
536,677
-0.10(-1.25%)
Oct 05, 2007
7.810
7.990
7.719
7.972
588,752
+0.23(+3.03%)
Oct 04, 2007
7.782
7.782
7.638
7.737
798,497
+0.02(+0.23%)
Oct 03, 2007
7.855
7.909
7.692
7.719
1,220,929
-0.17(-2.17%)
Oct 02, 2007
8.017
8.017
7.819
7.891
583,599
-0.09(-1.13%)
Oct 01, 2007
7.683
7.990
7.656
7.981
714,086
+0.33(+4.25%)
Sep 28, 2007
7.692
7.801
7.638
7.656
859,892
-0.02(-0.24%)
Sep 27, 2007
7.647
7.683
7.521
7.674
740,837
+0.08(+1.07%)
Sep 26, 2007
7.692
7.755
7.539
7.593
736,508
-0.05(-0.59%)
Sep 25, 2007
7.656
7.773
7.557
7.638
757,819
-0.07(-0.94%)
Sep 24, 2007
7.846
7.999
7.620
7.710
943,208
-0.11(-1.39%)
Sep 21, 2007
7.846
7.954
7.773
7.819
910,580
+0.05(+0.58%)
Sep 20, 2007
7.764
7.846
7.656
7.773
781,379
+0.01(+0.12%)
Sep 19, 2007
7.719
7.837
7.674
7.764
1,459,743
+0.09(+1.18%)
Sep 18, 2007
7.467
7.692
7.403
7.674
1,148,245
+0.26(+3.53%)
Sep 17, 2007
7.340
7.448
7.340
7.412
625,535
+0.02(+0.24%)
Sep 14, 2007
7.385
7.430
7.349
7.394
662,190
-0.01(-0.12%)
Sep 13, 2007
7.448
7.539
7.331
7.403
902,321
+0.02(+0.24%)
Sep 12, 2007
7.412
7.593
7.385
7.385
1,099,074
-0.04(-0.49%)
Sep 11, 2007
7.394
7.512
7.376
7.421
1,579,720
+0.00(+0.00%)
Sep 10, 2007
7.557
7.584
7.349
7.421
1,205,571
-0.05(-0.72%)
Sep 07, 2007
7.620
7.647
7.385
7.476
1,498,585
-0.21(-2.70%)
Sep 06, 2007
7.873
7.918
7.647
7.683
2,057,123
-0.18(-2.30%)
Sep 05, 2007
8.126
8.171
7.846
7.864
2,335,492
-0.30(-3.65%)
Sep 04, 2007
7.972
8.442
7.918
8.162
4,194,815
+0.45(+5.85%)
Aug 31, 2007
7.665
7.782
7.539
7.710
1,205,207
+0.19(+2.52%)
Aug 30, 2007
7.430
7.692
7.340
7.521
1,108,775
+0.13(+1.71%)
Aug 29, 2007
7.214
7.476
7.151
7.394
953,238
+0.24(+3.41%)
Aug 28, 2007
7.394
7.476
7.114
7.151
834,995
-0.28(-3.77%)
Aug 27, 2007
7.403
7.476
7.340
7.430
632,351
-0.03(-0.36%)
Aug 24, 2007
7.412
7.512
7.313
7.457
477,625
+0.04(+0.49%)
Aug 23, 2007
7.421
7.503
7.277
7.421
645,199
+0.02(+0.24%)
Aug 22, 2007
7.457
7.512
7.358
7.403
1,127,266
-0.03(-0.36%)
Aug 21, 2007
7.611
7.656
7.385
7.430
722,485
-0.21(-2.72%)
Aug 20, 2007
7.539
7.683
7.467
7.638
1,081,471
+0.12(+1.56%)
Aug 17, 2007
7.512
7.629
7.331
7.521
2,072,337
+0.29(+4.00%)
Aug 16, 2007
7.132
7.268
6.825
7.232
2,481,963
+0.05(+0.63%)
Aug 15, 2007
7.539
7.701
7.187
7.187
1,579,314
-0.38(-5.01%)
Aug 14, 2007
7.683
7.972
7.557
7.566
1,472,379
-0.12(-1.53%)
Aug 13, 2007
7.864
8.261
7.602
7.683
1,975,966
-0.16(-2.07%)
Aug 10, 2007
6.681
8.035
6.627
7.846
5,232,673
+0.94(+13.59%)
Aug 09, 2007
7.205
7.268
6.744
6.907
4,091,872
-0.42(-5.67%)
Aug 08, 2007
7.611
7.710
7.169
7.322
3,594,674
-0.19(-2.52%)
Aug 07, 2007
7.512
7.593
7.259
7.512
2,498,168
-0.04(-0.48%)
Aug 06, 2007
7.782
7.810
7.421
7.548
3,184,287
-0.17(-2.22%)
Aug 03, 2007
7.764
8.153
7.701
7.719
1,772,392
-0.34(-4.26%)
Aug 02, 2007
8.243
8.324
7.954
8.062
1,563,202
-0.16(-1.98%)
Aug 01, 2007
8.387
8.451
8.071
8.225
2,737,543
-0.23(-2.67%)
Jul 31, 2007
8.685
8.839
8.396
8.451
2,191,763
-0.23(-2.70%)
Jul 30, 2007
8.667
8.740
8.469
8.685
2,024,730
+0.05(+0.63%)
Jul 27, 2007
8.947
9.046
8.613
8.631
2,799,220
-0.32(-3.53%)
Jul 26, 2007
9.444
9.444
8.721
8.947
4,323,112
-0.78(-7.99%)
Jul 25, 2007
10.02
10.17
9.615
9.724
2,397,624
-0.26(-2.62%)
Jul 24, 2007
10.17
10.22
9.958
9.985
1,939,009
-0.34(-3.32%)
Jul 23, 2007
10.38
10.38
10.15
10.33
1,934,937
-0.05(-0.52%)
Jul 20, 2007
10.61
10.63
10.30
10.38
1,503,053
-0.25(-2.38%)
Jul 19, 2007
11.02
11.25
10.55
10.64
4,445,456
-0.10(-0.93%)
Jul 18, 2007
10.61
10.80
10.34
10.73
2,505,653
+0.06(+0.59%)
Jul 17, 2007
10.65
10.79
10.56
10.67
5,711,506
+0.15(+1.46%)
Jul 16, 2007
10.02
10.52
9.985
10.52
3,833,292
+0.54(+5.43%)
Jul 13, 2007
9.922
10.02
9.823
9.976
1,454,797
+0.00(+0.00%)
Jul 12, 2007
9.669
9.985
9.651
9.976
2,251,716
+0.35(+3.66%)
Jul 11, 2007
9.516
9.642
9.489
9.624
965,027
+0.11(+1.14%)
Jul 10, 2007
9.642
9.706
9.471
9.516
1,625,494
-0.21(-2.14%)
Jul 09, 2007
9.769
9.805
9.561
9.724
1,370,844
+0.05(+0.47%)
Jul 06, 2007
9.642
9.706
9.543
9.678
1,133,383
+0.07(+0.75%)
Jul 05, 2007
9.706
9.706
9.516
9.606
1,878,519
-0.04(-0.37%)
Jul 03, 2007
9.570
9.669
9.570
9.642
818,987
+0.12(+1.23%)
Jul 02, 2007
9.534
9.597
9.480
9.525
986,147
+0.07(+0.76%)
Jun 29, 2007
9.372
9.552
9.299
9.453
2,853,684
+0.11(+1.16%)
Jun 28, 2007
9.426
9.426
9.218
9.344
2,156,905
-0.07(-0.77%)
Jun 27, 2007
9.290
9.489
9.209
9.417
2,290,510
+0.08(+0.87%)
Jun 26, 2007
9.263
9.399
9.074
9.335
2,466,916
+0.10(+1.08%)
Jun 25, 2007
9.534
9.570
9.146
9.236
2,511,416
-0.27(-2.85%)
Jun 22, 2007
9.877
9.931
9.498
9.507
2,892,565
-0.38(-3.84%)
Jun 21, 2007
9.543
9.931
9.543
9.886
1,098,580
+0.25(+2.62%)
Jun 20, 2007
9.651
9.787
9.570
9.633
2,170,256
-0.05(-0.56%)
Jun 19, 2007
9.651
9.742
9.570
9.688
1,090,555
-0.05(-0.56%)
Jun 18, 2007
9.805
9.886
9.615
9.742
1,660,532
-0.10(-1.01%)
Jun 15, 2007
9.913
9.967
9.760
9.841
3,044,716
+0.08(+0.83%)
Jun 14, 2007
9.426
9.814
9.317
9.760
4,115,777
+0.64(+7.03%)
Jun 13, 2007
9.101
9.191
8.965
9.119
1,852,039
+0.09(+1.00%)
Jun 12, 2007
8.794
9.245
8.703
9.028
3,166,442
+0.28(+3.20%)
Jun 11, 2007
8.613
8.785
8.514
8.749
2,261,780
+0.05(+0.62%)
Jun 08, 2007
8.676
8.794
8.595
8.694
1,424,365
-0.02(-0.21%)
Jun 07, 2007
8.821
8.929
8.694
8.712
1,131,697
-0.13(-1.43%)
Jun 06, 2007
8.821
8.902
8.758
8.839
1,299,705
-0.04(-0.41%)
Jun 05, 2007
8.794
8.965
8.740
8.875
1,698,608
+0.02(+0.20%)
Jun 04, 2007
8.685
8.866
8.658
8.857
1,885,689
+0.15(+1.76%)
Jun 01, 2007
8.613
8.857
8.595
8.703
9,171,648
+0.06(+0.73%)
May 31, 2007
8.604
8.956
8.586
8.640
2,949,867
-0.02(-0.21%)
May 30, 2007
8.622
8.676
8.532
8.658
664,741
-0.06(-0.72%)
May 29, 2007
8.595
8.794
8.595
8.721
593,342
+0.14(+1.68%)
May 25, 2007
8.586
8.682
8.523
8.577
645,515
+0.03(+0.32%)
May 24, 2007
8.649
8.857
8.487
8.550
797,833
-0.14(-1.56%)
May 23, 2007
8.884
8.947
8.685
8.685
574,346
-0.15(-1.74%)
May 22, 2007
8.730
8.920
8.685
8.839
831,206
+0.09(+1.03%)
May 21, 2007
8.740
8.974
8.694
8.749
760,975
+0.02(+0.21%)
May 18, 2007
8.631
8.821
8.523
8.730
1,120,145
+0.12(+1.36%)
May 17, 2007
8.424
8.685
8.378
8.613
1,107,573
+0.13(+1.49%)
May 16, 2007
8.469
8.550
8.351
8.487
1,185,713
-0.02(-0.21%)
May 15, 2007
8.703
8.767
8.487
8.505
1,304,261
-0.23(-2.59%)
May 14, 2007
8.794
8.866
8.631
8.730
1,210,003
-0.08(-0.92%)
May 11, 2007
8.667
8.848
8.586
8.812
898,866
+0.22(+2.52%)
May 10, 2007
8.812
8.884
8.577
8.595
1,308,565
-0.29(-3.25%)
May 09, 2007
8.857
8.938
8.767
8.884
731,775
-0.05(-0.51%)
May 08, 2007
8.938
8.965
8.676
8.929
1,154,377
-0.09(-1.00%)
May 07, 2007
9.101
9.101
8.902
9.019
765,057
-0.09(-0.99%)
May 04, 2007
9.065
9.164
8.965
9.110
979,901
+0.08(+0.90%)
May 03, 2007
8.938
9.083
8.803
9.028
1,162,077
+0.08(+0.91%)
May 02, 2007
8.884
8.992
8.830
8.947
1,092,803
+0.04(+0.41%)
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
.