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
)
95.41
+1.88 (+2.01%)
Streaming Delayed Price
Updated: 9:41 AM 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 (%)
Apr 30, 2009
7.685
7.990
7.654
7.894
14,918,374
+0.20(+2.63%)
Apr 29, 2009
7.650
7.819
7.585
7.692
14,202,866
+0.12(+1.59%)
Apr 28, 2009
7.496
7.642
7.393
7.571
10,843,137
-0.00(-0.05%)
Apr 27, 2009
7.585
7.722
7.503
7.575
8,938,014
-0.06(-0.81%)
Apr 24, 2009
7.616
7.692
7.444
7.637
10,684,057
+0.05(+0.68%)
Apr 23, 2009
7.561
7.650
7.400
7.585
12,437,846
-0.08(-1.03%)
Apr 22, 2009
7.647
7.849
7.441
7.664
13,953,621
+0.02(+0.22%)
Apr 21, 2009
7.633
7.784
7.468
7.647
13,472,384
+0.03(+0.41%)
Apr 20, 2009
7.805
7.887
7.592
7.616
8,002,904
-0.32(-3.98%)
Apr 17, 2009
7.867
7.973
7.777
7.932
9,026,512
+0.02(+0.22%)
Apr 16, 2009
7.760
7.939
7.722
7.915
13,223,994
+0.26(+3.41%)
Apr 15, 2009
7.626
7.674
7.489
7.654
13,729,166
-0.02(-0.27%)
Apr 14, 2009
7.667
7.877
7.558
7.674
15,874,338
-0.08(-1.02%)
Apr 13, 2009
7.812
7.928
7.582
7.753
12,268,000
-0.19(-2.38%)
Apr 09, 2009
7.812
8.090
7.777
7.942
13,229,087
+0.19(+2.43%)
Apr 08, 2009
7.640
7.777
7.571
7.753
8,352,510
+0.20(+2.64%)
Apr 07, 2009
7.647
7.779
7.489
7.554
8,750,019
-0.21(-2.74%)
Apr 06, 2009
7.767
7.819
7.602
7.767
9,108,815
-0.12(-1.48%)
Apr 03, 2009
7.688
7.884
7.585
7.884
11,292,642
+0.25(+3.24%)
Apr 02, 2009
7.455
7.716
7.455
7.637
14,121,640
+0.23(+3.06%)
Apr 01, 2009
7.283
7.427
7.139
7.410
13,219,871
+0.14(+1.89%)
Mar 31, 2009
7.311
7.403
7.225
7.273
9,748,808
+0.02(+0.24%)
Mar 30, 2009
7.492
7.492
7.137
7.256
7,548,618
-0.22(-2.94%)
Mar 26, 2009
7.362
7.516
7.317
7.475
15,104,078
+0.18(+2.49%)
Mar 25, 2009
7.125
7.438
7.118
7.293
17,930,838
+0.10(+1.43%)
Mar 24, 2009
7.389
7.427
7.177
7.190
13,590,720
-0.11(-1.46%)
Mar 23, 2009
7.081
7.297
7.005
7.297
12,694,551
+0.37(+5.35%)
Mar 20, 2009
7.211
7.256
6.861
6.926
10,594,027
-0.22(-3.12%)
Mar 19, 2009
7.300
7.345
7.091
7.149
10,956,395
-0.08(-1.09%)
Mar 18, 2009
7.036
7.287
6.950
7.228
18,592,544
+0.19(+2.68%)
Mar 17, 2009
6.885
7.043
6.847
7.039
11,766,918
+0.17(+2.50%)
Mar 16, 2009
7.046
7.091
6.840
6.868
10,580,021
-0.13(-1.91%)
Mar 13, 2009
7.015
7.105
6.857
7.002
12,488,496
-0.08(-1.07%)
Mar 12, 2009
6.713
7.101
6.703
7.077
15,853,800
+0.33(+4.83%)
Mar 11, 2009
6.734
6.892
6.569
6.751
25,756,476
+0.26(+3.96%)
Mar 10, 2009
6.301
6.507
6.247
6.494
15,600,879
+0.34(+5.46%)
Mar 09, 2009
6.181
6.391
6.144
6.157
11,071,581
-0.10(-1.64%)
Mar 06, 2009
6.308
6.463
6.130
6.260
19,333,248
+0.02(+0.33%)
Mar 05, 2009
6.229
6.401
6.178
6.240
18,721,634
-0.09(-1.41%)
Mar 04, 2009
6.109
6.425
6.099
6.329
11,345,437
+0.20(+3.25%)
Mar 02, 2009
6.329
6.470
6.109
6.130
16,986,842
-0.31(-4.85%)
Feb 27, 2009
6.415
6.579
6.336
6.442
14,331,294
+0.03(+0.43%)
Feb 26, 2009
6.535
6.755
6.398
6.415
13,039,251
-0.11(-1.73%)
Feb 25, 2009
6.432
6.665
6.343
6.528
22,622,030
+0.08(+1.28%)
Feb 24, 2009
6.277
6.487
6.277
6.446
19,535,278
+0.20(+3.13%)
Feb 23, 2009
6.535
6.559
6.233
6.250
12,474,796
-0.22(-3.45%)
Feb 20, 2009
6.391
6.569
6.318
6.473
17,460,134
+0.05(+0.86%)
Feb 19, 2009
6.717
6.775
6.387
6.418
25,125,372
-0.26(-3.95%)
Feb 18, 2009
6.579
6.806
6.531
6.682
21,950,302
+0.10(+1.57%)
Feb 17, 2009
6.494
6.655
6.439
6.579
20,536,228
-0.25(-3.67%)
Feb 13, 2009
6.772
6.960
6.710
6.830
18,074,806
+0.05(+0.76%)
Feb 12, 2009
6.641
6.854
6.473
6.779
24,482,102
+0.17(+2.54%)
Feb 11, 2009
6.638
6.682
6.521
6.610
18,600,828
-0.06(-0.93%)
Feb 10, 2009
6.988
7.160
6.614
6.672
16,414,311
-0.40(-5.63%)
Feb 09, 2009
7.105
7.122
6.933
7.070
11,465,471
-0.01(-0.15%)
Feb 06, 2009
6.899
7.137
6.833
7.081
15,169,940
+0.21(+3.05%)
Feb 05, 2009
6.614
6.964
6.528
6.871
13,699,896
+0.21(+3.20%)
Feb 04, 2009
6.559
6.933
6.545
6.658
16,493,491
+0.00(+0.05%)
Feb 03, 2009
6.490
6.665
6.411
6.655
11,283,464
+0.09(+1.31%)
Feb 02, 2009
6.432
6.617
6.329
6.569
15,678,798
+0.06(+0.90%)
Jan 30, 2009
6.398
6.686
6.346
6.511
22,004,304
+0.20(+3.15%)
Jan 29, 2009
6.518
6.545
6.274
6.312
12,336,411
-0.24(-3.67%)
Jan 28, 2009
6.507
6.655
6.394
6.552
15,669,075
+0.28(+4.55%)
Jan 27, 2009
6.144
6.301
5.975
6.267
9,277,760
+0.25(+4.16%)
Jan 26, 2009
5.938
6.147
5.872
6.017
12,633,841
+0.11(+1.86%)
Jan 23, 2009
5.591
5.975
5.591
5.907
16,106,532
+0.19(+3.36%)
Jan 22, 2009
5.715
5.818
5.570
5.715
9,509,074
-0.16(-2.75%)
Jan 21, 2009
5.721
5.886
5.610
5.876
12,047,102
+0.18(+3.19%)
Jan 20, 2009
6.078
6.078
5.691
5.694
10,355,400
-0.38(-6.32%)
Jan 16, 2009
6.017
6.106
5.859
6.078
13,265,082
+0.16(+2.67%)
Jan 15, 2009
5.934
5.996
5.697
5.920
12,747,299
+0.06(+1.05%)
Jan 14, 2009
5.931
5.999
5.794
5.859
12,921,947
-0.16(-2.62%)
Jan 13, 2009
5.958
6.185
5.924
6.017
10,606,751
+0.08(+1.33%)
Jan 12, 2009
6.168
6.195
5.872
5.938
13,988,185
-0.22(-3.51%)
Jan 09, 2009
6.387
6.404
6.082
6.154
9,292,605
-0.17(-2.71%)
Jan 08, 2009
6.325
6.350
6.157
6.325
13,740,663
-0.02(-0.38%)
Jan 07, 2009
6.610
6.693
6.295
6.350
17,422,254
-0.52(-7.55%)
Jan 06, 2009
6.700
6.892
6.645
6.868
10,230,736
+0.23(+3.41%)
Jan 05, 2009
6.662
6.755
6.576
6.641
7,222,318
-0.08(-1.12%)
Jan 02, 2009
6.689
6.734
6.559
6.717
8,620,495
+0.01(+0.20%)
Dec 31, 2008
6.579
6.731
6.514
6.703
5,153,759
+0.10(+1.56%)
Dec 30, 2008
6.336
6.617
6.269
6.600
6,830,444
+0.31(+4.91%)
Dec 29, 2008
6.329
6.343
6.223
6.291
5,758,046
-0.01(-0.22%)
Dec 26, 2008
6.343
6.350
6.277
6.305
1,711,281
-0.04(-0.60%)
Dec 24, 2008
6.281
6.398
6.250
6.343
2,331,299
+0.05(+0.76%)
Dec 23, 2008
6.387
6.566
6.271
6.295
9,243,033
-0.22(-3.32%)
Dec 22, 2008
6.734
6.734
6.384
6.511
7,684,666
-0.22(-3.26%)
Dec 19, 2008
6.610
6.830
6.501
6.731
13,018,355
+0.15(+2.30%)
Dec 18, 2008
7.084
7.084
6.456
6.579
10,863,081
-0.48(-6.81%)
Dec 17, 2008
7.022
7.180
6.988
7.060
12,473,205
-0.07(-0.96%)
Dec 16, 2008
6.960
7.149
6.933
7.129
12,716,173
+0.21(+2.97%)
Dec 15, 2008
7.098
7.098
6.775
6.923
11,262,233
-0.11(-1.51%)
Dec 12, 2008
6.576
7.125
6.494
7.029
13,651,285
+0.34(+5.13%)
Dec 11, 2008
6.772
6.919
6.655
6.686
11,794,414
-0.12(-1.77%)
Dec 10, 2008
6.710
6.964
6.645
6.806
10,919,946
+0.13(+1.90%)
Dec 09, 2008
6.418
6.885
6.380
6.679
18,619,096
+0.15(+2.26%)
Dec 08, 2008
6.267
6.645
6.267
6.531
13,719,828
+0.29(+4.68%)
Dec 05, 2008
5.876
6.250
5.677
6.240
11,518,312
+0.25(+4.24%)
Dec 04, 2008
6.157
6.308
5.903
5.986
10,949,571
-0.35(-5.47%)
Dec 03, 2008
6.102
6.356
5.886
6.332
12,894,559
+0.33(+5.55%)
Dec 02, 2008
6.006
6.154
5.852
5.999
8,714,086
+0.10(+1.75%)
Dec 01, 2008
6.271
6.446
5.893
5.896
8,711,770
-0.45(-7.14%)
Nov 28, 2008
6.480
6.514
6.264
6.350
3,698,210
-0.12(-1.91%)
Nov 26, 2008
6.116
6.483
6.099
6.473
10,793,219
+0.27(+4.37%)
Nov 25, 2008
6.250
6.315
6.058
6.202
14,400,787
-0.02(-0.28%)
Nov 24, 2008
6.240
6.250
5.931
6.219
13,446,651
+0.19(+3.19%)
Nov 21, 2008
5.986
6.027
5.588
6.027
17,189,104
+0.15(+2.57%)
Nov 20, 2008
5.999
6.253
5.835
5.876
16,718,893
-0.13(-2.23%)
Nov 19, 2008
6.552
6.617
6.010
6.010
11,194,870
-0.53(-8.04%)
Nov 18, 2008
6.641
6.861
6.322
6.535
13,637,877
-0.15(-2.26%)
Nov 17, 2008
6.669
6.861
6.648
6.686
8,341,791
-0.09(-1.37%)
Nov 14, 2008
7.084
7.190
6.765
6.779
13,122,379
-0.51(-6.97%)
Nov 13, 2008
6.833
7.304
6.638
7.287
13,950,749
+0.45(+6.63%)
Nov 12, 2008
7.132
7.221
6.803
6.833
11,640,596
-0.45(-6.22%)
Nov 11, 2008
7.221
7.455
7.221
7.287
9,173,663
-0.02(-0.33%)
Nov 10, 2008
7.688
7.760
7.256
7.311
7,420,501
-0.29(-3.84%)
Nov 07, 2008
7.568
7.609
7.420
7.602
7,637,241
+0.13(+1.79%)
Nov 06, 2008
7.843
7.932
7.441
7.468
11,982,202
-0.45(-5.72%)
Nov 05, 2008
8.083
8.340
7.880
7.921
15,079,915
-0.76(-8.70%)
Nov 04, 2008
8.563
8.711
8.477
8.677
8,139,203
+0.22(+2.56%)
Nov 03, 2008
8.471
8.611
8.419
8.460
6,508,092
+0.01(+0.08%)
Oct 31, 2008
8.577
8.601
8.289
8.453
12,967,154
-0.13(-1.48%)
Oct 30, 2008
8.663
8.797
8.412
8.580
14,872,438
+0.09(+1.09%)
Oct 29, 2008
8.680
8.797
8.368
8.488
13,156,620
-0.19(-2.21%)
Oct 28, 2008
8.059
8.694
7.853
8.680
20,992,024
+0.73(+9.24%)
Oct 27, 2008
7.561
8.227
7.503
7.945
16,340,369
+0.26(+3.44%)
Oct 24, 2008
6.717
7.791
6.693
7.681
20,618,498
+0.30(+4.00%)
Oct 23, 2008
7.245
7.547
7.105
7.386
19,764,832
+0.00(+0.00%)
Oct 22, 2008
7.551
7.702
7.208
7.386
11,122,834
-0.24(-3.19%)
Oct 21, 2008
7.901
7.942
7.616
7.630
9,549,433
-0.42(-5.24%)
Oct 20, 2008
7.894
8.069
7.843
8.052
9,700,425
+0.21(+2.71%)
Oct 17, 2008
8.055
8.289
7.819
7.839
18,904,712
-0.38(-4.63%)
Oct 16, 2008
7.794
8.278
7.444
8.220
15,092,313
+0.39(+4.95%)
Oct 15, 2008
8.896
8.920
7.819
7.832
21,484,242
-1.18(-13.10%)
Oct 14, 2008
9.487
9.593
8.900
9.013
13,575,077
-0.14(-1.54%)
Oct 13, 2008
8.628
9.219
8.502
9.154
8,938,273
+0.84(+10.16%)
Oct 10, 2008
8.395
8.786
7.970
8.309
25,312,664
-0.15(-1.78%)
Oct 09, 2008
8.653
8.937
8.460
8.460
15,942,097
-0.14(-1.64%)
Oct 08, 2008
8.519
9.054
8.385
8.601
17,141,296
-0.05(-0.56%)
Oct 07, 2008
8.989
9.171
8.648
8.649
14,150,797
-0.33(-3.71%)
Oct 06, 2008
9.085
9.130
8.625
8.982
13,106,378
-0.27(-2.89%)
Oct 03, 2008
9.528
9.675
9.226
9.250
13,794,684
-0.15(-1.61%)
Oct 02, 2008
9.679
9.710
9.160
9.401
16,503,269
-0.49(-4.96%)
Oct 01, 2008
10.14
10.14
9.850
9.892
8,620,326
-0.21(-2.07%)
Sep 30, 2008
9.799
10.15
9.655
10.10
10,992,675
+0.48(+4.96%)
Sep 29, 2008
10.37
10.54
9.596
9.624
13,689,244
-0.90(-8.55%)
Sep 26, 2008
10.14
10.55
10.14
10.52
6,088,242
+0.06(+0.56%)
Sep 25, 2008
10.35
10.60
10.20
10.46
8,580,858
+0.21(+2.04%)
Sep 24, 2008
10.20
10.46
10.14
10.26
7,657,456
+0.02(+0.17%)
Sep 23, 2008
10.35
10.48
10.08
10.24
7,634,730
-0.04(-0.43%)
Sep 22, 2008
10.85
10.99
10.28
10.28
7,627,017
-0.57(-5.22%)
Sep 19, 2008
10.62
11.11
10.18
10.85
16,549,936
+0.40(+3.81%)
Sep 18, 2008
10.01
10.70
9.854
10.45
14,177,540
+0.67(+6.84%)
Sep 17, 2008
9.970
10.23
9.782
9.782
12,520,088
-0.38(-3.72%)
Sep 16, 2008
9.713
10.33
9.713
10.16
15,779,434
+0.33(+3.35%)
Sep 15, 2008
9.854
10.10
9.819
9.830
14,850,018
-0.27(-2.68%)
Sep 12, 2008
9.854
10.17
9.778
10.10
7,285,636
+0.10(+0.96%)
Sep 11, 2008
9.809
10.02
9.713
10.00
9,575,912
+0.09(+0.87%)
Sep 10, 2008
9.926
10.03
9.868
9.919
8,510,422
+0.08(+0.77%)
Sep 09, 2008
10.20
10.21
9.768
9.843
11,337,005
-0.33(-3.27%)
Sep 08, 2008
10.30
10.34
10.02
10.18
8,940,088
-0.02(-0.17%)
Sep 05, 2008
10.04
10.29
9.933
10.19
9,950,057
+0.06(+0.61%)
Sep 04, 2008
10.54
10.57
10.08
10.13
12,788,355
-0.39(-3.69%)
Sep 03, 2008
10.87
10.93
10.48
10.52
13,745,258
-0.38(-3.50%)
Sep 02, 2008
11.09
11.24
10.87
10.90
8,695,608
-0.09(-0.78%)
Aug 29, 2008
11.10
11.12
10.91
10.99
6,817,717
-0.24(-2.17%)
Aug 28, 2008
11.03
11.26
10.92
11.23
7,744,820
+0.22(+2.00%)
Aug 27, 2008
10.85
11.09
10.85
11.01
4,667,647
+0.10(+0.88%)
Aug 26, 2008
10.94
11.01
10.83
10.91
4,894,745
-0.05(-0.44%)
Aug 25, 2008
10.98
11.07
10.95
10.96
7,453,976
-0.08(-0.68%)
Aug 22, 2008
10.98
11.11
10.95
11.04
4,725,494
+0.05(+0.50%)
Aug 21, 2008
10.99
11.08
10.89
10.98
6,844,782
-0.11(-0.99%)
Aug 20, 2008
11.23
11.26
11.00
11.09
8,747,030
-0.07(-0.61%)
Aug 19, 2008
11.24
11.36
11.07
11.16
6,467,593
-0.28(-2.49%)
Aug 18, 2008
11.73
11.73
11.33
11.45
5,278,432
-0.19(-1.62%)
Aug 15, 2008
11.71
11.72
11.52
11.64
5,813,372
-0.02(-0.21%)
Aug 14, 2008
11.37
11.70
11.35
11.66
8,032,209
+0.18(+1.55%)
Aug 13, 2008
11.50
11.59
11.34
11.48
8,333,744
-0.09(-0.80%)
Aug 12, 2008
11.53
11.62
11.42
11.57
7,910,042
+0.05(+0.42%)
Aug 11, 2008
11.38
11.69
11.36
11.53
9,394,505
+0.09(+0.78%)
Aug 08, 2008
11.15
11.46
11.10
11.44
6,485,121
+0.29(+2.59%)
Aug 07, 2008
11.14
11.44
11.03
11.15
9,181,821
+0.01(+0.09%)
Aug 06, 2008
11.02
11.18
10.91
11.14
6,307,968
+0.06(+0.53%)
Aug 05, 2008
10.91
11.09
10.78
11.08
8,382,343
+0.21(+1.93%)
Aug 04, 2008
10.81
10.98
10.80
10.87
8,047,444
+0.03(+0.32%)
Aug 01, 2008
10.95
11.01
10.64
10.84
6,667,626
-0.12(-1.13%)
Jul 31, 2008
10.98
11.19
10.94
10.96
6,787,868
-0.10(-0.87%)
Jul 30, 2008
10.89
11.28
10.82
11.05
9,884,521
+0.26(+2.42%)
Jul 29, 2008
10.79
10.85
10.50
10.79
6,408,196
+0.31(+2.95%)
Jul 28, 2008
10.71
10.79
10.44
10.49
7,291,772
-0.28(-2.65%)
Jul 25, 2008
10.81
10.83
10.40
10.77
11,119,102
+0.42(+4.08%)
Jul 24, 2008
10.65
10.78
10.35
10.35
12,121,559
-0.43(-3.98%)
Jul 23, 2008
10.74
10.95
10.61
10.78
8,302,822
+0.07(+0.61%)
Jul 22, 2008
10.61
10.71
10.34
10.71
9,506,985
-0.07(-0.60%)
Jul 21, 2008
10.98
11.06
10.71
10.78
5,631,735
-0.24(-2.21%)
Jul 18, 2008
10.94
11.06
10.78
11.02
9,025,337
+0.01(+0.06%)
Jul 17, 2008
10.76
11.07
10.60
11.01
15,883,277
+0.57(+5.46%)
Jul 16, 2008
10.07
10.50
9.936
10.44
16,394,122
+0.46(+4.57%)
Jul 15, 2008
10.04
10.17
9.868
9.988
10,414,267
+0.00(+0.03%)
Jul 14, 2008
10.27
10.35
9.926
9.984
7,328,930
-0.23(-2.22%)
Jul 11, 2008
9.953
10.34
9.857
10.21
9,268,880
+0.18(+1.78%)
Jul 10, 2008
9.919
10.05
9.782
10.03
6,427,895
+0.16(+1.63%)
Jul 09, 2008
10.28
10.29
9.869
9.871
5,809,975
-0.36(-3.55%)
Jul 08, 2008
10.21
10.24
9.977
10.23
6,525,058
+0.07(+0.64%)
Jul 07, 2008
10.13
10.40
9.984
10.17
6,579,163
+0.03(+0.34%)
Jul 04, 2008
10.18
10.23
9.967
10.14
3,958,255
+0.00(+0.00%)
Jul 03, 2008
10.18
10.23
9.967
10.14
3,958,255
-0.05(-0.51%)
Jul 02, 2008
10.51
10.53
10.16
10.19
7,321,010
-0.27(-2.56%)
Jul 01, 2008
10.41
10.51
10.22
10.45
10,979,205
-0.03(-0.26%)
Jun 30, 2008
10.62
10.74
10.43
10.48
10,845,838
-0.11(-1.07%)
Jun 27, 2008
10.56
10.66
10.37
10.60
8,965,136
+0.00(+0.03%)
Jun 26, 2008
10.82
10.87
10.56
10.59
8,390,172
-0.37(-3.41%)
Jun 25, 2008
10.94
11.15
10.85
10.97
8,181,948
+0.15(+1.43%)
Jun 24, 2008
10.63
11.01
10.58
10.81
8,328,928
+0.10(+0.90%)
Jun 23, 2008
10.97
11.00
10.67
10.72
8,185,141
-0.16(-1.48%)
Jun 20, 2008
11.06
11.12
10.72
10.88
17,780,024
-0.15(-1.40%)
Jun 19, 2008
10.60
11.04
10.45
11.03
20,181,628
+0.44(+4.18%)
Jun 18, 2008
10.71
10.74
10.35
10.59
17,120,198
-0.13(-1.22%)
Jun 17, 2008
10.98
11.08
10.71
10.72
9,604,331
-0.28(-2.59%)
Jun 16, 2008
10.81
11.12
10.78
11.00
7,554,099
+0.11(+0.98%)
Jun 13, 2008
10.83
11.02
10.76
10.90
9,574,959
+0.16(+1.50%)
Jun 12, 2008
10.78
10.98
10.65
10.74
16,108,630
+0.05(+0.48%)
Jun 11, 2008
11.13
11.16
10.65
10.68
34,006,632
-1.05(-8.92%)
Jun 10, 2008
11.74
11.91
11.61
11.73
8,765,671
-0.35(-2.93%)
Jun 09, 2008
11.96
12.10
11.69
12.08
10,407,038
+0.14(+1.15%)
Jun 06, 2008
12.44
12.44
11.95
11.95
9,702,185
-0.48(-3.89%)
Jun 05, 2008
12.22
12.46
12.22
12.43
10,356,163
-0.13(-1.04%)
Jun 04, 2008
12.19
12.68
12.19
12.56
9,612,195
+0.27(+2.18%)
Jun 03, 2008
12.59
12.63
12.12
12.29
13,225,489
-0.28(-2.24%)
Jun 02, 2008
12.61
12.78
12.47
12.58
6,578,566
-0.07(-0.54%)
May 30, 2008
12.72
12.78
12.56
12.64
13,227,919
+0.01(+0.05%)
May 29, 2008
12.74
12.86
12.61
12.64
5,068,824
-0.12(-0.97%)
May 28, 2008
12.66
12.79
12.61
12.76
7,281,624
+0.11(+0.87%)
May 27, 2008
12.52
12.67
12.49
12.65
7,049,168
+0.20(+1.60%)
May 26, 2008
12.43
12.53
12.22
12.45
4,930,821
+0.00(+0.00%)
May 23, 2008
12.43
12.53
12.22
12.45
4,930,821
-0.05(-0.44%)
May 22, 2008
12.45
12.60
12.34
12.51
4,341,356
+0.05(+0.44%)
May 21, 2008
12.79
12.84
12.39
12.45
7,192,113
-0.31(-2.42%)
May 20, 2008
12.82
12.92
12.57
12.76
5,816,009
-0.12(-0.93%)
May 19, 2008
13.12
13.17
12.79
12.88
5,832,453
-0.21(-1.57%)
May 16, 2008
13.05
13.11
12.83
13.09
7,132,841
+0.09(+0.66%)
May 15, 2008
12.55
13.05
12.53
13.00
9,845,549
+0.38(+3.05%)
May 14, 2008
12.71
12.87
12.60
12.62
11,752,208
-0.08(-0.62%)
May 13, 2008
12.64
12.75
12.58
12.70
5,941,629
-0.02(-0.16%)
May 12, 2008
12.58
12.72
12.45
12.72
5,054,280
+0.14(+1.12%)
May 09, 2008
12.58
12.73
12.48
12.58
4,715,774
-0.15(-1.19%)
May 08, 2008
12.88
12.91
12.47
12.73
9,412,389
-0.15(-1.20%)
May 07, 2008
12.84
13.10
12.84
12.88
10,492,010
-0.01(-0.08%)
May 06, 2008
12.56
12.91
12.53
12.89
6,797,264
+0.21(+1.62%)
May 05, 2008
12.68
12.84
12.55
12.69
4,843,562
-0.11(-0.86%)
May 02, 2008
13.06
13.10
12.62
12.80
9,227,579
-0.25(-1.89%)
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
.