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
Open Text Corporation
(NQ:
OTEX
)
29.25
+0.41 (+1.42%)
Official Closing Price
Updated: 4:15 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 (%)
Jul 29, 2011
10.62
10.88
10.62
10.65
1,260,625
-0.10(-0.97%)
Jul 28, 2011
10.71
10.85
10.61
10.75
1,056,038
+0.03(+0.28%)
Jul 27, 2011
10.88
10.91
10.68
10.72
1,719,629
-0.22(-1.97%)
Jul 26, 2011
10.86
10.95
10.73
10.94
1,652,946
+0.09(+0.78%)
Jul 25, 2011
10.83
10.90
10.71
10.85
1,184,951
-0.10(-0.89%)
Jul 22, 2011
10.91
10.96
10.81
10.95
1,534,147
+0.11(+1.03%)
Jul 21, 2011
10.83
11.03
10.70
10.84
1,717,808
+0.09(+0.84%)
Jul 20, 2011
10.98
10.98
10.67
10.75
1,212,640
-0.13(-1.23%)
Jul 19, 2011
10.84
10.96
10.83
10.88
1,497,366
+0.13(+1.23%)
Jul 18, 2011
10.80
10.91
10.68
10.75
2,068,571
-0.08(-0.76%)
Jul 15, 2011
10.82
10.95
10.75
10.83
2,268,342
+0.01(+0.09%)
Jul 14, 2011
11.09
11.40
10.78
10.82
5,091,102
-0.09(-0.79%)
Jul 13, 2011
10.37
10.98
10.33
10.91
5,079,630
+0.62(+6.00%)
Jul 12, 2011
10.25
10.34
10.15
10.29
1,010,172
-0.01(-0.11%)
Jul 11, 2011
10.47
10.56
10.26
10.30
1,191,061
-0.34(-3.21%)
Jul 08, 2011
10.57
10.66
10.47
10.64
1,428,583
-0.01(-0.12%)
Jul 07, 2011
10.66
10.82
10.63
10.66
1,785,704
+0.12(+1.18%)
Jul 06, 2011
10.27
10.54
10.21
10.53
1,445,460
+0.28(+2.74%)
Jul 05, 2011
10.21
10.41
10.14
10.25
1,831,919
+0.06(+0.62%)
Jul 01, 2011
10.10
10.23
10.08
10.19
1,021,510
+0.10(+0.98%)
Jun 30, 2011
9.953
10.13
9.922
10.09
2,261,756
+0.21(+2.10%)
Jun 29, 2011
9.810
9.985
9.742
9.882
1,773,782
+0.12(+1.28%)
Jun 28, 2011
9.614
9.794
9.578
9.758
992,369
+0.20(+2.08%)
Jun 27, 2011
9.483
9.591
9.441
9.559
950,551
+0.03(+0.36%)
Jun 24, 2011
9.633
9.663
9.484
9.524
1,152,587
-0.14(-1.50%)
Jun 23, 2011
9.428
9.714
9.379
9.669
1,659,874
+0.04(+0.46%)
Jun 22, 2011
9.666
9.666
9.591
9.625
1,586,409
-0.07(-0.68%)
Jun 21, 2011
9.499
9.718
9.469
9.691
2,295,358
+0.28(+2.96%)
Jun 20, 2011
9.326
9.425
9.157
9.413
1,185,452
+0.14(+1.46%)
Jun 17, 2011
9.297
9.416
9.238
9.277
1,485,216
+0.04(+0.41%)
Jun 16, 2011
9.302
9.305
9.186
9.239
1,479,792
-0.11(-1.13%)
Jun 15, 2011
9.378
9.460
9.326
9.345
874,198
-0.14(-1.45%)
Jun 14, 2011
9.353
9.575
9.315
9.482
1,567,996
+0.27(+2.98%)
Jun 13, 2011
9.340
9.375
9.181
9.208
1,497,715
-0.12(-1.30%)
Jun 10, 2011
9.682
9.745
9.227
9.329
2,801,377
-0.42(-4.27%)
Jun 09, 2011
9.666
9.777
9.647
9.745
944,498
+0.04(+0.41%)
Jun 08, 2011
9.859
9.898
9.670
9.706
2,802,196
-0.19(-1.94%)
Jun 07, 2011
9.964
10.00
9.827
9.898
1,611,280
-0.03(-0.35%)
Jun 06, 2011
9.967
10.06
9.881
9.933
2,011,811
-0.11(-1.11%)
Jun 03, 2011
10.12
10.20
10.02
10.04
1,687,925
+0.19(+1.94%)
May 24, 2011
9.860
9.948
9.844
9.854
2,371,203
+0.01(+0.10%)
May 23, 2011
9.825
9.926
9.701
9.844
1,422,245
-0.13(-1.33%)
May 20, 2011
9.955
10.02
9.876
9.977
1,777,919
+0.01(+0.06%)
May 19, 2011
9.822
10.00
9.748
9.970
2,180,943
+0.24(+2.48%)
May 18, 2011
9.627
9.786
9.589
9.729
1,507,594
+0.15(+1.55%)
May 17, 2011
9.666
9.734
9.509
9.581
1,866,402
-0.14(-1.47%)
May 16, 2011
9.734
9.808
9.688
9.725
1,555,440
-0.04(-0.44%)
May 13, 2011
9.830
9.964
9.732
9.767
1,819,071
-0.10(-0.99%)
May 12, 2011
9.750
9.874
9.635
9.865
1,689,803
+0.05(+0.50%)
May 11, 2011
9.969
10.00
9.709
9.816
1,726,444
-0.19(-1.91%)
May 10, 2011
9.732
10.06
9.729
10.01
2,777,166
+0.30(+3.05%)
May 09, 2011
9.644
9.739
9.553
9.710
842,506
+0.07(+0.77%)
May 06, 2011
9.758
9.796
9.614
9.636
1,765,381
+0.02(+0.20%)
May 05, 2011
9.471
9.654
9.424
9.617
2,835,379
+0.08(+0.79%)
May 04, 2011
9.628
9.646
9.433
9.542
1,378,758
-0.06(-0.61%)
May 03, 2011
9.673
9.701
9.442
9.600
1,941,372
-0.10(-1.07%)
May 02, 2011
9.734
9.786
9.606
9.704
3,102,518
+0.06(+0.60%)
Apr 29, 2011
9.712
9.712
9.587
9.646
2,841,730
-0.07(-0.70%)
Apr 28, 2011
9.925
10.28
9.616
9.714
6,332,496
-0.40(-3.97%)
Apr 27, 2011
10.03
10.13
9.723
10.12
3,727,158
+0.13(+1.26%)
Apr 26, 2011
10.41
10.41
9.939
9.989
3,523,619
-0.31(-3.04%)
Apr 25, 2011
10.40
10.45
10.27
10.30
2,120,801
-0.17(-1.67%)
Apr 21, 2011
10.35
10.57
10.28
10.48
2,775,345
+0.23(+2.28%)
Apr 20, 2011
10.17
10.27
10.09
10.24
1,906,704
+0.28(+2.85%)
Apr 19, 2011
10.08
10.11
9.915
9.961
2,647,790
-0.03(-0.28%)
Apr 18, 2011
9.903
10.01
9.782
9.989
1,393,363
+0.02(+0.21%)
Apr 15, 2011
9.879
10.00
9.797
9.969
1,293,567
+0.11(+1.10%)
Apr 14, 2011
9.791
9.888
9.743
9.860
962,701
+0.04(+0.45%)
Apr 13, 2011
9.720
9.866
9.677
9.816
1,454,489
+0.22(+2.27%)
Apr 12, 2011
9.537
9.668
9.406
9.598
1,637,135
+0.03(+0.35%)
Apr 11, 2011
9.753
9.753
9.548
9.565
1,633,544
-0.14(-1.49%)
Apr 08, 2011
9.827
9.896
9.695
9.710
1,481,923
-0.02(-0.19%)
Apr 07, 2011
9.824
9.953
9.594
9.729
1,938,453
-0.14(-1.39%)
Apr 06, 2011
9.881
9.977
9.818
9.866
1,470,021
+0.02(+0.22%)
Apr 05, 2011
10.08
10.15
9.643
9.844
4,533,849
-0.29(-2.91%)
Apr 04, 2011
10.21
10.51
10.10
10.14
3,840,342
+0.04(+0.41%)
Apr 01, 2011
9.936
10.12
9.881
10.10
4,349,382
+0.28(+2.81%)
Mar 31, 2011
9.770
9.846
9.693
9.822
3,163,872
+0.07(+0.76%)
Mar 30, 2011
9.748
10.04
9.709
9.748
4,853,783
+0.12(+1.24%)
Mar 29, 2011
9.220
9.643
9.178
9.628
4,441,615
+0.42(+4.59%)
Mar 28, 2011
9.331
9.370
9.145
9.206
1,224,295
-0.09(-0.92%)
Mar 25, 2011
9.334
9.372
9.275
9.291
821,181
-0.01(-0.15%)
Mar 24, 2011
9.154
9.354
9.154
9.305
847,100
+0.21(+2.30%)
Mar 23, 2011
9.085
9.118
9.004
9.096
761,109
+0.03(+0.28%)
Mar 22, 2011
9.099
9.099
8.960
9.070
850,329
-0.00(-0.02%)
Mar 21, 2011
8.949
9.107
8.932
9.072
1,062,383
+0.23(+2.57%)
Mar 18, 2011
8.944
8.959
8.807
8.845
977,808
-0.00(-0.05%)
Mar 17, 2011
8.848
8.878
8.699
8.850
1,313,826
+0.07(+0.79%)
Mar 16, 2011
8.809
8.861
8.708
8.780
1,988,970
-0.01(-0.11%)
Mar 15, 2011
8.479
8.807
8.415
8.790
1,803,666
-0.05(-0.59%)
Mar 14, 2011
8.798
8.889
8.744
8.842
826,739
-0.04(-0.48%)
Mar 11, 2011
8.806
8.933
8.738
8.885
991,988
+0.03(+0.36%)
Mar 10, 2011
8.880
8.900
8.626
8.853
2,970,864
-0.07(-0.79%)
Mar 09, 2011
9.093
9.126
8.911
8.924
1,337,282
-0.17(-1.82%)
Mar 08, 2011
8.943
9.137
8.834
9.089
1,907,364
+0.15(+1.62%)
Mar 07, 2011
9.241
9.258
8.925
8.944
2,351,236
-0.30(-3.21%)
Mar 04, 2011
9.193
9.337
9.141
9.241
1,971,763
+0.04(+0.39%)
Mar 03, 2011
9.077
9.208
9.036
9.204
3,267,240
+0.24(+2.69%)
Mar 02, 2011
8.911
9.055
8.908
8.963
1,941,778
+0.05(+0.58%)
Mar 01, 2011
9.261
9.291
8.881
8.911
2,359,383
-0.38(-4.04%)
Feb 28, 2011
9.228
9.308
9.204
9.286
1,451,595
+0.08(+0.89%)
Feb 25, 2011
9.148
9.227
9.130
9.204
1,388,529
+0.12(+1.30%)
Feb 24, 2011
8.982
9.204
8.966
9.086
2,848,601
+0.09(+0.96%)
Feb 23, 2011
8.996
9.026
8.740
9.000
2,926,153
+0.02(+0.26%)
Feb 22, 2011
9.111
9.259
8.970
8.976
1,622,935
-0.12(-1.30%)
Feb 18, 2011
9.111
9.111
8.948
9.094
2,622,988
+0.01(+0.07%)
Feb 17, 2011
9.108
9.173
9.006
9.088
1,785,646
-0.04(-0.45%)
Feb 16, 2011
9.129
9.151
8.987
9.129
2,625,805
+0.05(+0.54%)
Feb 15, 2011
9.315
9.318
9.075
9.080
1,789,713
-0.23(-2.44%)
Feb 14, 2011
9.275
9.375
9.236
9.307
1,708,507
+0.09(+0.92%)
Feb 11, 2011
9.187
9.261
9.127
9.222
1,680,533
+0.02(+0.24%)
Feb 10, 2011
9.063
9.234
9.039
9.200
1,660,737
+0.05(+0.53%)
Feb 09, 2011
9.033
9.274
9.014
9.151
4,109,798
+0.09(+0.94%)
Feb 08, 2011
8.825
9.066
8.825
9.066
2,433,788
+0.26(+2.99%)
Feb 07, 2011
8.840
8.885
8.777
8.803
3,108,266
+0.03(+0.38%)
Feb 04, 2011
8.938
8.970
8.736
8.769
5,364,351
-0.10(-1.08%)
Feb 03, 2011
9.026
9.362
8.853
8.866
15,588,691
+0.86(+10.73%)
Feb 02, 2011
7.931
8.030
7.925
8.007
2,247,221
+0.10(+1.30%)
Feb 01, 2011
7.888
7.974
7.811
7.904
1,995,924
+0.12(+1.54%)
Jan 31, 2011
7.765
7.802
7.654
7.784
975,466
+0.08(+1.06%)
Jan 28, 2011
7.762
7.862
7.698
7.702
1,796,864
-0.07(-0.95%)
Jan 27, 2011
7.773
7.962
7.717
7.777
2,961,607
+0.22(+2.94%)
Jan 26, 2011
7.349
7.605
7.349
7.554
1,379,113
+0.18(+2.48%)
Jan 25, 2011
7.342
7.376
7.308
7.371
1,395,102
-0.01(-0.19%)
Jan 24, 2011
7.397
7.455
7.354
7.386
2,332,215
-0.00(-0.04%)
Jan 21, 2011
7.573
7.580
7.368
7.389
3,341,747
-0.12(-1.60%)
Jan 20, 2011
7.548
7.575
7.463
7.509
4,228,349
-0.06(-0.73%)
Jan 19, 2011
7.625
7.672
7.553
7.564
4,511,300
-0.05(-0.70%)
Jan 18, 2011
7.565
7.669
7.551
7.617
4,002,546
+0.04(+0.48%)
Jan 14, 2011
7.408
7.592
7.401
7.581
2,531,142
+0.17(+2.25%)
Jan 13, 2011
7.412
7.468
7.387
7.414
3,061,810
+0.01(+0.19%)
Jan 12, 2011
7.496
7.496
7.383
7.400
1,729,908
-0.01(-0.15%)
Jan 11, 2011
7.417
7.426
7.337
7.411
493,475
+0.03(+0.45%)
Jan 10, 2011
7.439
7.439
7.315
7.378
673,165
-0.04(-0.59%)
Jan 07, 2011
7.471
7.527
7.370
7.422
1,316,173
-0.04(-0.57%)
Jan 06, 2011
7.398
7.485
7.318
7.464
1,339,744
+0.09(+1.17%)
Jan 05, 2011
7.340
7.390
7.285
7.378
717,000
+0.03(+0.39%)
Jan 04, 2011
7.480
7.480
7.297
7.349
1,308,185
-0.06(-0.77%)
Jan 03, 2011
7.345
7.411
7.195
7.406
3,128,056
+0.15(+2.02%)
Dec 31, 2010
7.392
7.392
7.260
7.260
412,776
-0.11(-1.50%)
Dec 30, 2010
7.392
7.395
7.327
7.370
348,897
-0.01(-0.19%)
Dec 29, 2010
7.371
7.479
7.315
7.384
1,048,856
+0.06(+0.84%)
Dec 28, 2010
7.392
7.392
7.305
7.323
221,273
-0.06(-0.83%)
Dec 27, 2010
7.406
7.406
7.335
7.384
192,023
-0.02(-0.32%)
Dec 23, 2010
7.422
7.444
7.378
7.408
1,039,231
+0.00(+0.02%)
Dec 22, 2010
7.516
7.521
7.400
7.406
1,645,694
-0.08(-1.05%)
Dec 21, 2010
7.427
7.524
7.412
7.485
2,382,116
+0.06(+0.79%)
Dec 20, 2010
7.417
7.477
7.352
7.427
1,417,886
+0.04(+0.55%)
Dec 17, 2010
7.297
7.390
7.200
7.386
2,627,525
+0.08(+1.08%)
Dec 16, 2010
7.321
7.324
7.190
7.307
1,019,550
-0.02(-0.24%)
Dec 15, 2010
7.392
7.472
7.289
7.324
2,262,632
-0.08(-1.04%)
Dec 14, 2010
7.315
7.477
7.282
7.401
3,940,640
+0.12(+1.58%)
Dec 13, 2010
7.264
7.326
7.245
7.286
1,491,536
+0.01(+0.19%)
Dec 10, 2010
7.189
7.318
7.167
7.272
1,997,142
+0.11(+1.54%)
Dec 09, 2010
7.173
7.208
7.135
7.162
1,691,275
+0.04(+0.58%)
Dec 08, 2010
7.126
7.204
7.037
7.121
1,151,603
+0.03(+0.40%)
Dec 07, 2010
7.099
7.133
7.053
7.092
1,249,566
+0.05(+0.76%)
Dec 06, 2010
6.938
7.132
6.927
7.039
1,745,307
+0.10(+1.45%)
Dec 03, 2010
6.911
6.993
6.905
6.938
1,124,892
+0.00(+0.05%)
Dec 02, 2010
6.851
6.952
6.839
6.935
1,564,938
+0.12(+1.73%)
Dec 01, 2010
6.806
6.831
6.692
6.817
1,681,808
+0.10(+1.55%)
Nov 30, 2010
6.779
6.850
6.684
6.713
1,781,376
-0.11(-1.66%)
Nov 29, 2010
6.810
6.851
6.725
6.826
1,416,439
-0.01(-0.09%)
Nov 26, 2010
6.749
6.842
6.698
6.832
859,484
+0.03(+0.49%)
Nov 24, 2010
6.749
6.799
6.799
6.799
2,139,950
+0.13(+1.89%)
Nov 23, 2010
6.765
6.765
6.634
6.673
1,866,212
-0.17(-2.44%)
Nov 22, 2010
6.741
6.861
6.717
6.840
3,201,864
+0.09(+1.26%)
Nov 19, 2010
6.743
6.777
6.711
6.755
1,885,659
+0.01(+0.19%)
Nov 18, 2010
6.725
6.823
6.662
6.743
3,633,256
+0.08(+1.21%)
Nov 17, 2010
6.826
6.826
6.640
6.662
2,038,910
-0.15(-2.20%)
Nov 16, 2010
6.845
6.880
6.760
6.812
1,012,507
-0.11(-1.62%)
Nov 15, 2010
6.918
6.992
6.861
6.924
1,185,858
+0.01(+0.18%)
Nov 12, 2010
6.949
6.955
6.834
6.911
1,650,034
-0.08(-1.08%)
Nov 11, 2010
7.092
7.092
6.921
6.987
1,623,202
-0.15(-2.16%)
Nov 10, 2010
6.927
7.163
6.894
7.141
2,803,979
+0.22(+3.16%)
Nov 09, 2010
6.921
6.979
6.899
6.922
1,302,862
+0.00(+0.02%)
Nov 08, 2010
7.001
7.015
6.903
6.921
1,490,996
-0.11(-1.55%)
Nov 05, 2010
6.984
7.048
6.940
7.029
2,689,380
+0.06(+0.86%)
Nov 04, 2010
7.056
7.132
6.903
6.970
2,904,004
-0.02(-0.34%)
Nov 03, 2010
6.968
7.099
6.870
6.993
2,946,989
+0.05(+0.77%)
Nov 02, 2010
6.905
6.955
6.843
6.940
1,625,791
+0.08(+1.22%)
Nov 01, 2010
6.998
7.066
6.829
6.856
1,487,158
-0.12(-1.65%)
Oct 29, 2010
6.837
7.029
6.732
6.971
3,185,361
+0.11(+1.65%)
Oct 28, 2010
6.856
6.998
6.593
6.858
18,668,520
-0.31(-4.31%)
Oct 27, 2010
7.127
7.256
7.042
7.167
3,512,160
-0.36(-4.83%)
Oct 25, 2010
7.398
7.669
7.345
7.531
2,304,133
+0.20(+2.77%)
Oct 22, 2010
7.310
7.409
7.130
7.327
2,397,896
+0.07(+1.00%)
Oct 21, 2010
7.357
7.379
7.151
7.255
1,884,193
-0.06(-0.86%)
Oct 20, 2010
7.266
7.346
7.250
7.318
1,031,402
+0.07(+1.02%)
Oct 19, 2010
7.427
7.439
7.154
7.244
3,636,847
-0.29(-3.87%)
Oct 18, 2010
7.580
7.586
7.505
7.535
1,840,858
-0.06(-0.73%)
Oct 15, 2010
7.586
7.628
7.491
7.591
2,464,579
+0.05(+0.69%)
Oct 14, 2010
7.543
7.641
7.501
7.539
2,806,523
+0.04(+0.48%)
Oct 13, 2010
7.362
7.553
7.362
7.502
2,756,418
+0.12(+1.60%)
Oct 12, 2010
7.307
7.397
7.277
7.384
1,293,047
+0.06(+0.75%)
Oct 11, 2010
7.365
7.436
7.296
7.329
563,369
-0.03(-0.34%)
Oct 08, 2010
7.230
7.389
7.212
7.354
1,294,569
+0.12(+1.68%)
Oct 07, 2010
7.242
7.318
7.171
7.233
1,618,640
+0.02(+0.31%)
Oct 06, 2010
7.340
7.362
7.185
7.211
2,196,862
-0.15(-1.97%)
Oct 05, 2010
7.373
7.439
7.321
7.356
993,708
+0.03(+0.43%)
Oct 04, 2010
7.420
7.438
7.208
7.324
1,985,753
-0.09(-1.27%)
Oct 01, 2010
7.400
7.461
7.356
7.419
2,156,148
+0.00(+0.06%)
Sep 30, 2010
7.609
7.614
7.274
7.414
4,042,765
-0.18(-2.41%)
Sep 29, 2010
7.483
7.685
7.483
7.597
2,492,547
+0.11(+1.47%)
Sep 28, 2010
7.436
7.493
7.305
7.487
1,571,498
+0.08(+1.02%)
Sep 27, 2010
7.392
7.438
7.371
7.411
881,431
+0.01(+0.11%)
Sep 24, 2010
7.367
7.427
7.321
7.403
832,963
+0.12(+1.67%)
Sep 23, 2010
7.212
7.329
7.163
7.282
893,936
+0.01(+0.11%)
Sep 22, 2010
7.450
7.450
7.185
7.274
1,284,335
-0.20(-2.62%)
Sep 21, 2010
7.430
7.572
7.335
7.469
2,553,995
+0.05(+0.68%)
Sep 20, 2010
7.077
7.488
7.017
7.419
5,629,714
+0.41(+5.80%)
Sep 17, 2010
7.042
7.069
6.949
7.012
1,222,639
-0.08(-1.07%)
Sep 15, 2010
7.096
7.140
7.026
7.088
1,234,827
-0.05(-0.73%)
Sep 14, 2010
7.181
7.249
7.097
7.140
1,605,697
-0.03(-0.35%)
Sep 13, 2010
7.119
7.184
7.042
7.165
1,384,620
+0.09(+1.27%)
Sep 10, 2010
7.149
7.211
7.072
7.075
1,313,851
-0.06(-0.91%)
Sep 09, 2010
7.111
7.233
7.093
7.140
2,107,852
+0.09(+1.34%)
Sep 08, 2010
7.025
7.091
7.007
7.045
2,315,693
+0.05(+0.65%)
Sep 07, 2010
7.014
7.122
6.951
6.999
2,007,059
-0.12(-1.75%)
Sep 03, 2010
7.127
7.247
7.110
7.124
3,757,017
+0.06(+0.89%)
Sep 02, 2010
7.078
7.096
7.042
7.061
2,007,218
+0.00(+0.07%)
Sep 01, 2010
7.033
7.108
6.998
7.056
1,797,803
+0.12(+1.75%)
Aug 31, 2010
6.861
6.979
6.784
6.935
2,997,227
+0.06(+0.85%)
Aug 30, 2010
7.040
7.140
6.870
6.877
1,969,181
-0.20(-2.87%)
Aug 27, 2010
6.810
7.091
6.769
7.080
3,688,881
+0.33(+4.88%)
Aug 26, 2010
6.784
6.854
6.722
6.750
876,603
-0.01(-0.12%)
Aug 25, 2010
6.711
6.777
6.579
6.758
1,777,842
+0.05(+0.70%)
Aug 24, 2010
6.675
6.743
6.505
6.711
2,216,537
+0.00(+0.02%)
Aug 23, 2010
6.754
6.806
6.661
6.709
1,641,405
-0.06(-0.91%)
Aug 20, 2010
6.698
6.787
6.628
6.771
4,071,291
+0.00(+0.05%)
Aug 19, 2010
6.585
6.933
6.380
6.768
22,000,516
+0.90(+15.28%)
Aug 18, 2010
5.813
6.008
5.691
5.871
6,468,134
+0.01(+0.19%)
Aug 17, 2010
6.013
6.074
5.833
5.860
3,692,180
-0.19(-3.08%)
Aug 16, 2010
5.969
6.076
5.961
6.046
1,656,125
+0.06(+0.95%)
Aug 13, 2010
5.950
6.024
5.939
5.989
1,356,665
+0.01(+0.18%)
Aug 12, 2010
5.947
6.019
5.942
5.978
1,709,896
-0.02(-0.34%)
Aug 11, 2010
6.085
6.087
5.947
5.999
2,974,595
-0.15(-2.39%)
Aug 10, 2010
6.153
6.177
6.076
6.145
1,561,125
-0.06(-0.94%)
Aug 09, 2010
6.241
6.281
6.186
6.204
858,888
-0.03(-0.40%)
Aug 06, 2010
6.312
6.319
6.188
6.229
1,852,184
-0.14(-2.13%)
Aug 05, 2010
6.356
6.473
6.349
6.364
1,222,867
-0.03(-0.47%)
Aug 04, 2010
6.270
6.413
6.237
6.394
1,907,148
+0.15(+2.42%)
Aug 03, 2010
6.257
6.274
6.169
6.243
1,800,379
-0.01(-0.23%)
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
.