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
)
11.72
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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 31, 2012
4.220
4.370
4.210
4.240
919,439
+0.00(+0.00%)
Jul 30, 2012
4.260
4.300
4.210
4.240
473,964
-0.02(-0.47%)
Jul 27, 2012
4.020
4.260
3.950
4.260
649,436
+0.25(+6.23%)
Jul 26, 2012
4.040
4.090
3.970
4.010
499,965
+0.04(+1.01%)
Jul 25, 2012
3.760
4.150
3.760
3.970
772,570
+0.20(+5.31%)
Jul 24, 2012
3.950
3.950
3.760
3.770
462,298
-0.15(-3.83%)
Jul 23, 2012
3.900
3.990
3.870
3.920
339,303
-0.09(-2.24%)
Jul 20, 2012
4.050
4.060
3.980
4.010
368,333
-0.10(-2.43%)
Jul 19, 2012
4.070
4.130
4.050
4.110
230,517
+0.04(+0.98%)
Jul 18, 2012
3.890
4.070
3.870
4.070
443,754
+0.18(+4.63%)
Jul 17, 2012
3.950
3.950
3.830
3.890
310,284
-0.04(-1.02%)
Jul 16, 2012
4.010
4.060
3.890
3.930
357,169
-0.08(-2.00%)
Jul 13, 2012
4.020
4.070
4.000
4.010
449,285
+0.00(+0.00%)
Jul 12, 2012
4.140
4.140
3.960
4.010
592,516
-0.18(-4.30%)
Jul 11, 2012
4.230
4.231
4.150
4.190
445,632
-0.04(-0.95%)
Jul 10, 2012
4.230
4.250
4.200
4.230
334,564
+0.02(+0.48%)
Jul 09, 2012
4.220
4.230
4.180
4.210
503,737
-0.02(-0.47%)
Jul 06, 2012
4.290
4.330
4.230
4.230
433,484
-0.13(-2.98%)
Jul 05, 2012
4.260
4.370
4.260
4.360
420,017
+0.05(+1.16%)
Jul 03, 2012
4.270
4.320
4.190
4.310
543,007
-0.06(-1.37%)
Jul 02, 2012
4.280
4.380
4.190
4.370
519,141
+0.11(+2.58%)
Jun 29, 2012
4.200
4.290
4.070
4.260
667,897
+0.17(+4.16%)
Jun 28, 2012
4.180
4.230
4.040
4.090
426,113
-0.15(-3.54%)
Jun 27, 2012
4.190
4.260
4.170
4.240
416,307
+0.06(+1.44%)
Jun 26, 2012
4.050
4.210
4.030
4.180
984,722
+0.13(+3.21%)
Jun 25, 2012
4.130
4.140
4.000
4.050
764,429
-0.13(-3.11%)
Jun 22, 2012
4.160
4.210
4.100
4.180
1,838,171
+0.07(+1.70%)
Jun 21, 2012
4.290
4.300
4.110
4.110
446,664
-0.17(-3.97%)
Jun 20, 2012
4.230
4.300
4.230
4.280
389,841
+0.07(+1.66%)
Jun 19, 2012
4.230
4.320
4.205
4.210
552,828
+0.01(+0.24%)
Jun 18, 2012
4.190
4.220
4.160
4.200
375,770
-0.03(-0.71%)
Jun 15, 2012
4.160
4.310
4.140
4.230
834,083
+0.05(+1.20%)
Jun 14, 2012
4.140
4.185
4.100
4.180
387,539
+0.07(+1.70%)
Jun 13, 2012
4.210
4.250
4.110
4.110
476,331
-0.09(-2.14%)
Jun 12, 2012
4.260
4.280
4.160
4.200
934,356
+0.03(+0.72%)
Jun 11, 2012
4.500
4.500
4.170
4.170
896,035
-0.25(-5.66%)
Jun 08, 2012
4.370
4.440
4.330
4.420
367,262
+0.04(+0.91%)
Jun 07, 2012
4.460
4.500
4.350
4.380
668,480
-0.01(-0.23%)
Jun 06, 2012
4.370
4.415
4.321
4.390
635,226
+0.06(+1.39%)
Jun 05, 2012
4.140
4.360
4.122
4.330
304,946
+0.15(+3.59%)
Jun 04, 2012
4.190
4.290
4.130
4.180
471,360
+0.02(+0.48%)
Jun 01, 2012
4.260
4.370
4.160
4.160
655,965
-0.23(-5.24%)
May 31, 2012
4.290
4.430
4.180
4.390
932,385
+0.10(+2.33%)
May 30, 2012
4.330
4.380
4.275
4.290
840,533
-0.10(-2.28%)
May 29, 2012
4.290
4.390
4.280
4.390
474,894
+0.14(+3.29%)
May 25, 2012
4.200
4.310
4.152
4.250
400,142
+0.04(+0.95%)
May 24, 2012
4.240
4.300
4.110
4.210
1,185,716
-0.02(-0.47%)
May 23, 2012
4.140
4.240
4.120
4.230
573,021
+0.04(+0.95%)
May 22, 2012
4.290
4.320
4.140
4.190
644,655
-0.11(-2.56%)
May 21, 2012
4.120
4.320
4.100
4.300
482,189
+0.21(+5.13%)
May 18, 2012
4.170
4.210
4.090
4.090
790,719
-0.09(-2.15%)
May 17, 2012
4.260
4.280
4.170
4.180
738,311
-0.08(-1.88%)
May 16, 2012
4.330
4.390
4.260
4.260
440,008
-0.06(-1.39%)
May 15, 2012
4.300
4.370
4.245
4.320
668,662
+0.03(+0.70%)
May 14, 2012
4.170
4.330
4.170
4.290
644,413
+0.06(+1.42%)
May 11, 2012
4.240
4.409
4.210
4.230
781,386
-0.06(-1.40%)
May 10, 2012
4.430
4.470
4.270
4.290
688,532
-0.11(-2.50%)
May 09, 2012
4.310
4.400
4.260
4.400
1,067,273
+0.01(+0.23%)
May 08, 2012
4.250
4.390
4.240
4.390
1,601,816
+0.09(+2.09%)
May 07, 2012
4.370
4.400
4.270
4.300
665,058
-0.10(-2.27%)
May 04, 2012
4.480
4.630
4.390
4.400
616,397
-0.11(-2.44%)
May 03, 2012
4.610
4.660
4.460
4.510
518,335
-0.12(-2.59%)
May 02, 2012
4.670
4.760
4.620
4.630
637,874
-0.08(-1.70%)
May 01, 2012
4.710
4.920
4.690
4.710
1,613,138
-0.01(-0.21%)
Apr 30, 2012
4.680
4.760
4.640
4.720
686,254
+0.02(+0.43%)
Apr 27, 2012
4.700
4.780
4.480
4.700
1,491,914
+0.00(+0.00%)
Apr 26, 2012
4.620
4.730
4.580
4.700
501,370
+0.08(+1.73%)
Apr 25, 2012
4.820
4.880
4.550
4.620
1,277,664
+0.04(+0.87%)
Apr 24, 2012
4.490
4.640
4.460
4.580
815,681
+0.12(+2.69%)
Apr 23, 2012
4.500
4.560
4.400
4.460
1,048,796
-0.10(-2.19%)
Apr 20, 2012
4.730
4.730
4.540
4.560
1,114,005
-0.11(-2.36%)
Apr 19, 2012
4.690
4.750
4.645
4.670
603,735
-0.03(-0.64%)
Apr 18, 2012
4.810
4.810
4.680
4.700
595,486
-0.16(-3.29%)
Apr 17, 2012
4.850
4.930
4.730
4.860
532,303
+0.05(+1.04%)
Apr 16, 2012
4.820
4.864
4.720
4.810
423,378
+0.00(+0.00%)
Apr 13, 2012
4.910
4.940
4.800
4.810
508,900
-0.12(-2.43%)
Apr 12, 2012
4.900
4.980
4.900
4.930
1,339,259
+0.04(+0.72%)
Apr 11, 2012
4.790
4.910
4.750
4.895
839,742
+0.14(+3.05%)
Apr 10, 2012
4.920
4.920
4.700
4.750
2,519,118
-0.21(-4.23%)
Apr 09, 2012
5.010
5.040
4.950
4.960
863,846
-0.18(-3.50%)
Apr 05, 2012
5.140
5.181
5.100
5.140
599,018
-0.04(-0.77%)
Apr 04, 2012
5.220
5.230
5.111
5.180
697,042
-0.12(-2.26%)
Apr 03, 2012
5.400
5.520
5.290
5.300
807,735
-0.11(-2.03%)
Apr 02, 2012
5.440
5.540
5.380
5.410
906,149
-0.06(-1.10%)
Mar 30, 2012
5.600
5.610
5.460
5.470
732,665
-0.07(-1.26%)
Mar 29, 2012
5.510
5.550
5.450
5.540
496,271
-0.02(-0.36%)
Mar 28, 2012
5.610
5.660
5.410
5.560
592,065
-0.06(-1.07%)
Mar 27, 2012
5.660
5.700
5.580
5.620
685,351
-0.04(-0.71%)
Mar 26, 2012
5.540
5.690
5.510
5.660
760,844
+0.22(+4.04%)
Mar 23, 2012
5.470
5.480
5.410
5.440
792,962
-0.04(-0.73%)
Mar 22, 2012
5.470
5.530
5.450
5.480
700,454
-0.07(-1.26%)
Mar 21, 2012
5.540
5.630
5.520
5.550
757,119
+0.02(+0.36%)
Mar 20, 2012
5.490
5.560
5.390
5.530
738,199
+0.02(+0.36%)
Mar 19, 2012
5.320
5.580
5.320
5.510
951,542
+0.18(+3.38%)
Mar 16, 2012
5.380
5.440
5.300
5.330
2,267,388
-0.02(-0.37%)
Mar 15, 2012
5.630
5.630
5.310
5.350
2,807,564
-0.26(-4.63%)
Mar 14, 2012
5.970
5.970
5.590
5.610
1,065,501
-0.39(-6.50%)
Mar 13, 2012
5.830
6.000
5.820
6.000
614,978
+0.26(+4.53%)
Mar 12, 2012
5.850
5.850
5.670
5.740
243,570
-0.08(-1.37%)
Mar 09, 2012
5.770
5.980
5.570
5.820
569,905
+0.05(+0.87%)
Mar 08, 2012
5.750
5.910
5.590
5.770
553,685
+0.07(+1.23%)
Mar 07, 2012
5.590
5.740
5.510
5.700
408,837
+0.13(+2.33%)
Mar 06, 2012
5.660
5.760
5.520
5.570
757,807
-0.18(-3.13%)
Mar 05, 2012
5.980
5.980
5.700
5.750
634,122
-0.25(-4.17%)
Mar 02, 2012
5.850
6.030
5.710
6.000
1,133,013
+0.15(+2.56%)
Mar 01, 2012
5.910
6.100
5.840
5.850
903,536
-0.04(-0.68%)
Feb 29, 2012
6.130
6.200
5.870
5.890
895,498
-0.25(-4.07%)
Feb 28, 2012
6.280
6.340
6.100
6.140
650,274
-0.15(-2.38%)
Feb 27, 2012
6.110
6.350
6.020
6.290
487,413
+0.11(+1.78%)
Feb 24, 2012
6.370
6.400
6.180
6.180
582,050
-0.21(-3.29%)
Feb 23, 2012
6.120
6.390
6.000
6.390
711,541
+0.29(+4.75%)
Feb 22, 2012
6.230
6.230
6.070
6.100
491,171
-0.15(-2.40%)
Feb 21, 2012
6.330
6.380
6.215
6.250
421,710
-0.08(-1.26%)
Feb 17, 2012
6.520
6.545
6.290
6.330
440,395
-0.19(-2.91%)
Feb 16, 2012
6.260
6.520
6.110
6.520
573,829
+0.25(+3.99%)
Feb 15, 2012
6.400
6.400
6.190
6.270
492,528
-0.06(-0.95%)
Feb 14, 2012
6.470
6.495
6.260
6.330
395,802
-0.18(-2.76%)
Feb 13, 2012
6.400
6.530
6.390
6.510
433,466
+0.17(+2.68%)
Feb 10, 2012
6.420
6.520
6.310
6.340
491,628
-0.18(-2.76%)
Feb 09, 2012
6.680
6.680
6.515
6.520
420,912
-0.16(-2.40%)
Feb 08, 2012
6.620
6.700
6.490
6.680
653,970
+0.06(+0.91%)
Feb 07, 2012
6.220
6.690
6.220
6.620
1,119,411
+0.28(+4.42%)
Feb 06, 2012
6.330
6.430
6.270
6.340
480,773
-0.05(-0.78%)
Feb 03, 2012
6.380
6.530
6.360
6.390
729,637
+0.12(+1.91%)
Feb 02, 2012
6.320
6.540
6.110
6.270
1,086,401
-0.06(-0.95%)
Feb 01, 2012
5.900
6.810
5.825
6.330
2,982,946
+0.45(+7.65%)
Jan 31, 2012
5.980
6.050
5.810
5.880
1,160,675
-0.03(-0.51%)
Jan 30, 2012
5.900
6.080
5.830
5.910
643,778
-0.08(-1.34%)
Jan 27, 2012
5.900
6.070
5.850
5.990
609,831
+0.04(+0.67%)
Jan 26, 2012
5.920
5.980
5.840
5.950
547,877
+0.05(+0.85%)
Jan 25, 2012
5.790
5.920
5.630
5.900
678,072
+0.09(+1.55%)
Jan 24, 2012
5.770
5.910
5.710
5.810
884,255
-0.01(-0.17%)
Jan 23, 2012
5.650
5.920
5.600
5.820
776,142
+0.15(+2.65%)
Jan 20, 2012
5.610
5.690
5.510
5.670
434,013
+0.01(+0.18%)
Jan 19, 2012
5.500
5.660
5.500
5.660
753,567
+0.20(+3.66%)
Jan 18, 2012
5.200
5.465
5.100
5.460
910,301
+0.26(+5.00%)
Jan 17, 2012
5.270
5.290
5.180
5.200
658,682
-0.03(-0.57%)
Jan 13, 2012
5.240
5.330
5.190
5.230
422,355
-0.10(-1.88%)
Jan 12, 2012
5.280
5.350
5.140
5.330
526,367
+0.05(+0.95%)
Jan 11, 2012
5.250
5.350
5.220
5.280
469,856
-0.01(-0.19%)
Jan 10, 2012
5.230
5.350
5.200
5.290
725,331
+0.13(+2.52%)
Jan 09, 2012
5.140
5.200
5.060
5.160
524,203
+0.03(+0.58%)
Jan 06, 2012
4.990
5.140
4.960
5.130
632,839
+0.15(+3.01%)
Jan 05, 2012
4.880
5.000
4.820
4.980
823,758
+0.03(+0.61%)
Jan 04, 2012
5.090
5.090
4.950
4.950
795,564
-0.09(-1.79%)
Dec 30, 2011
5.130
5.150
5.030
5.040
399,223
-0.09(-1.75%)
Dec 29, 2011
5.080
5.170
5.040
5.130
347,746
+0.09(+1.79%)
Dec 28, 2011
5.180
5.180
5.000
5.040
452,373
-0.14(-2.70%)
Dec 27, 2011
5.090
5.200
5.070
5.180
425,757
+0.02(+0.39%)
Dec 23, 2011
5.200
5.219
5.140
5.160
257,237
+0.03(+0.58%)
Dec 21, 2011
5.170
5.191
4.930
5.130
693,592
-0.03(-0.58%)
Dec 20, 2011
5.000
5.200
4.880
5.160
865,716
+0.29(+5.95%)
Dec 19, 2011
5.070
5.100
4.860
4.870
754,263
-0.16(-3.18%)
Dec 16, 2011
4.840
5.060
4.810
5.030
2,100,251
+0.25(+5.23%)
Dec 15, 2011
4.940
5.140
4.720
4.780
1,017,617
-0.08(-1.65%)
Dec 14, 2011
4.990
5.138
4.860
4.860
725,779
-0.16(-3.19%)
Dec 13, 2011
5.300
5.340
4.990
5.020
715,525
-0.23(-4.38%)
Dec 12, 2011
5.190
5.260
5.110
5.250
529,217
-0.05(-0.94%)
Dec 09, 2011
5.040
5.340
5.000
5.300
1,070,582
+0.28(+5.58%)
Dec 08, 2011
5.360
5.380
5.020
5.020
892,693
-0.40(-7.38%)
Dec 07, 2011
5.440
5.450
5.280
5.420
741,231
-0.04(-0.73%)
Dec 06, 2011
5.490
5.550
5.370
5.460
637,323
-0.02(-0.36%)
Dec 05, 2011
5.430
5.620
5.340
5.480
953,767
+0.17(+3.20%)
Dec 02, 2011
5.430
5.550
5.275
5.310
771,155
-0.02(-0.38%)
Dec 01, 2011
5.330
5.410
5.250
5.330
801,815
-0.04(-0.74%)
Nov 30, 2011
5.010
5.372
5.010
5.370
1,551,150
+0.40(+8.05%)
Nov 29, 2011
5.010
5.010
4.860
4.970
1,452,432
-0.04(-0.80%)
Nov 28, 2011
4.830
5.070
4.830
5.010
1,046,088
+0.38(+8.21%)
Nov 25, 2011
4.680
4.800
4.630
4.630
370,153
-0.09(-1.91%)
Nov 23, 2011
5.020
5.060
4.700
4.720
1,089,353
-0.36(-7.09%)
Nov 22, 2011
5.030
5.100
4.880
5.080
1,172,400
+0.06(+1.20%)
Nov 21, 2011
5.190
5.190
5.000
5.020
1,111,352
-0.30(-5.64%)
Nov 18, 2011
5.400
5.430
5.240
5.320
1,193,844
-0.09(-1.66%)
Nov 17, 2011
5.480
5.640
5.290
5.410
827,304
-0.08(-1.46%)
Nov 16, 2011
5.560
5.660
5.450
5.490
783,416
-0.15(-2.66%)
Nov 15, 2011
5.600
5.670
5.470
5.640
1,340,259
+0.00(+0.00%)
Nov 14, 2011
5.660
5.750
5.560
5.640
819,375
-0.06(-1.05%)
Nov 11, 2011
5.560
5.710
5.490
5.700
1,055,115
+0.24(+4.40%)
Nov 10, 2011
5.500
5.500
5.300
5.460
794,339
+0.08(+1.49%)
Nov 09, 2011
5.530
5.580
5.350
5.380
1,100,754
-0.34(-5.94%)
Nov 08, 2011
5.620
5.740
5.490
5.720
1,009,520
+0.13(+2.33%)
Nov 07, 2011
5.610
5.640
5.340
5.590
1,046,046
-0.04(-0.71%)
Nov 04, 2011
5.590
5.670
5.480
5.630
520,812
-0.03(-0.53%)
Nov 03, 2011
5.610
5.690
5.400
5.660
767,577
+0.14(+2.54%)
Nov 02, 2011
5.450
5.550
5.360
5.520
1,295,873
+0.22(+4.15%)
Nov 01, 2011
5.210
5.470
5.090
5.300
1,299,752
-0.20(-3.64%)
Oct 31, 2011
5.500
5.610
5.420
5.500
1,840,141
-0.12(-2.14%)
Oct 28, 2011
5.500
5.850
5.380
5.620
1,991,879
+0.45(+8.70%)
Oct 27, 2011
4.890
5.180
4.690
5.170
1,729,521
+0.38(+7.93%)
Oct 26, 2011
4.860
4.880
4.640
4.790
702,963
+0.01(+0.21%)
Oct 25, 2011
4.810
4.910
4.750
4.780
670,278
-0.07(-1.44%)
Oct 24, 2011
4.690
4.890
4.600
4.850
613,162
+0.18(+3.85%)
Oct 21, 2011
4.550
4.680
4.550
4.670
635,666
+0.23(+5.18%)
Oct 20, 2011
4.490
4.490
4.250
4.440
799,036
-0.02(-0.45%)
Oct 19, 2011
4.660
4.840
4.400
4.460
746,997
-0.23(-4.90%)
Oct 18, 2011
4.450
4.730
4.370
4.690
709,690
+0.26(+5.87%)
Oct 17, 2011
4.710
4.738
4.390
4.430
1,772,793
-0.35(-7.32%)
Oct 14, 2011
4.740
4.820
4.620
4.780
448,819
+0.10(+2.14%)
Oct 13, 2011
4.730
4.770
4.550
4.680
596,616
-0.11(-2.30%)
Oct 12, 2011
4.700
4.800
4.650
4.790
725,586
+0.15(+3.23%)
Oct 11, 2011
4.590
4.710
4.520
4.640
504,414
-0.01(-0.22%)
Oct 10, 2011
4.490
4.680
4.400
4.650
764,608
+0.27(+6.16%)
Oct 07, 2011
4.510
4.510
4.290
4.380
1,029,197
-0.13(-2.88%)
Oct 06, 2011
4.450
4.520
4.310
4.510
583,166
+0.14(+3.20%)
Oct 05, 2011
4.270
4.420
4.180
4.370
722,192
+0.10(+2.34%)
Oct 04, 2011
3.850
4.300
3.850
4.270
1,241,475
+0.38(+9.77%)
Oct 03, 2011
4.210
4.260
3.890
3.890
1,176,953
-0.37(-8.69%)
Sep 30, 2011
4.290
4.448
4.250
4.260
925,868
-0.13(-2.96%)
Sep 29, 2011
4.370
4.620
4.210
4.390
834,889
+0.14(+3.29%)
Sep 28, 2011
4.550
4.630
4.250
4.250
975,323
-0.28(-6.18%)
Sep 27, 2011
4.440
4.690
4.330
4.530
1,125,723
+0.20(+4.62%)
Sep 26, 2011
4.370
4.540
4.200
4.330
1,158,955
-0.01(-0.23%)
Sep 23, 2011
4.330
4.420
4.250
4.340
887,196
+0.01(+0.23%)
Sep 22, 2011
4.240
4.370
4.190
4.330
1,384,163
-0.07(-1.59%)
Sep 21, 2011
4.570
4.690
4.400
4.400
1,095,118
-0.16(-3.51%)
Sep 20, 2011
4.750
4.830
4.550
4.560
805,627
-0.15(-3.18%)
Sep 19, 2011
4.730
4.800
4.630
4.710
828,630
-0.09(-1.87%)
Sep 16, 2011
4.940
4.950
4.740
4.800
3,144,036
-0.10(-2.04%)
Sep 15, 2011
4.870
4.990
4.850
4.900
763,985
+0.08(+1.66%)
Sep 14, 2011
4.770
4.900
4.610
4.820
2,295,243
+0.13(+2.77%)
Sep 13, 2011
4.550
4.700
4.450
4.690
1,189,671
+0.15(+3.30%)
Sep 12, 2011
4.440
4.600
4.400
4.540
995,931
+0.03(+0.67%)
Sep 09, 2011
4.560
4.680
4.410
4.510
1,541,685
-0.12(-2.59%)
Sep 08, 2011
4.790
5.030
4.570
4.630
1,586,848
-0.17(-3.54%)
Sep 07, 2011
4.580
4.830
4.560
4.800
1,554,633
+0.32(+7.14%)
Sep 06, 2011
4.500
4.610
4.440
4.480
1,438,171
-0.11(-2.40%)
Sep 02, 2011
4.620
4.750
4.580
4.590
1,145,964
-0.13(-2.75%)
Sep 01, 2011
4.790
4.880
4.700
4.720
1,416,036
-0.05(-1.05%)
Aug 31, 2011
4.920
4.960
4.760
4.770
2,035,476
-0.11(-2.25%)
Aug 30, 2011
4.880
4.940
4.785
4.880
1,718,257
-0.04(-0.81%)
Aug 29, 2011
4.940
5.038
4.830
4.920
1,784,200
+0.07(+1.44%)
Aug 26, 2011
4.730
4.965
4.690
4.850
1,246,347
+0.07(+1.46%)
Aug 25, 2011
4.950
4.990
4.730
4.780
1,318,342
-0.12(-2.45%)
Aug 24, 2011
4.940
4.970
4.700
4.900
1,291,598
-0.07(-1.41%)
Aug 23, 2011
4.700
5.001
4.592
4.970
1,518,515
+0.31(+6.65%)
Aug 22, 2011
4.910
4.930
4.600
4.660
1,578,160
-0.08(-1.69%)
Aug 19, 2011
4.820
5.030
4.735
4.740
1,575,309
-0.20(-4.05%)
Aug 18, 2011
5.100
5.140
4.870
4.940
1,992,675
-0.35(-6.62%)
Aug 17, 2011
5.460
5.490
5.250
5.290
1,252,549
-0.12(-2.22%)
Aug 16, 2011
5.530
5.560
5.350
5.410
796,934
-0.17(-3.05%)
Aug 15, 2011
5.460
5.590
5.260
5.580
376,539
+0.18(+3.33%)
Aug 12, 2011
5.460
5.497
5.220
5.400
962,423
-0.02(-0.37%)
Aug 11, 2011
5.050
5.500
4.900
5.420
1,820,808
+0.54(+11.07%)
Aug 10, 2011
5.110
5.290
4.850
4.880
1,490,855
-0.43(-8.10%)
Aug 09, 2011
5.130
5.310
4.730
5.310
1,688,832
+0.31(+6.20%)
Aug 08, 2011
5.370
5.595
4.990
5.000
2,034,104
-0.55(-9.91%)
Aug 05, 2011
5.550
5.690
5.340
5.550
1,668,422
+0.11(+2.02%)
Aug 04, 2011
5.550
5.630
5.440
5.440
1,542,601
-0.18(-3.20%)
Aug 03, 2011
5.580
5.640
5.360
5.620
763,623
+0.07(+1.26%)
Aug 02, 2011
5.530
5.650
5.530
5.550
1,277,446
-0.00(-0.09%)
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
.