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 (%)
Jul 31, 2012
9.352
9.510
9.290
9.378
2,454,350
+0.02(+0.19%)
Jul 30, 2012
9.369
9.536
9.176
9.361
3,270,165
-0.04(-0.47%)
Jul 27, 2012
9.431
9.501
9.255
9.404
1,971,396
+0.09(+0.94%)
Jul 26, 2012
9.194
9.413
9.132
9.317
3,456,083
+0.32(+3.51%)
Jul 25, 2012
9.185
9.404
8.957
9.001
5,938,916
-0.11(-1.25%)
Jul 24, 2012
9.299
9.341
9.045
9.115
4,795,749
-0.16(-1.75%)
Jul 23, 2012
9.343
9.457
9.176
9.277
7,006,020
-0.21(-2.17%)
Jul 20, 2012
9.738
9.843
9.448
9.483
8,163,971
-0.68(-6.73%)
Jul 19, 2012
10.18
10.57
9.703
10.17
10,547,338
-0.32(-3.01%)
Jul 18, 2012
10.25
10.67
10.25
10.48
4,092,185
+0.25(+2.49%)
Jul 17, 2012
10.43
10.53
10.11
10.23
3,632,389
-0.19(-1.85%)
Jul 16, 2012
10.45
10.50
10.25
10.42
3,216,733
-0.08(-0.75%)
Jul 13, 2012
10.62
10.63
10.44
10.50
3,745,167
-0.10(-0.91%)
Jul 12, 2012
10.66
10.72
10.50
10.60
4,483,411
-0.18(-1.71%)
Jul 11, 2012
10.80
10.84
10.66
10.78
2,533,153
-0.01(-0.08%)
Jul 10, 2012
11.22
11.32
10.67
10.79
2,894,319
-0.41(-3.68%)
Jul 09, 2012
11.47
11.53
11.18
11.20
1,855,170
-0.30(-2.59%)
Jul 06, 2012
11.83
11.90
11.32
11.50
1,941,225
-0.47(-3.89%)
Jul 05, 2012
11.82
12.08
11.66
11.97
1,715,943
+0.03(+0.22%)
Jul 03, 2012
11.66
11.97
11.63
11.94
1,111,532
+0.22(+1.87%)
Jul 02, 2012
11.61
11.75
11.47
11.72
2,054,983
+0.12(+1.06%)
Jun 29, 2012
11.24
11.62
11.22
11.60
2,042,182
+0.64(+5.84%)
Jun 28, 2012
11.06
11.23
10.83
10.96
2,851,277
-0.26(-2.35%)
Jun 27, 2012
11.03
11.29
10.91
11.22
2,739,731
+0.25(+2.24%)
Jun 26, 2012
11.17
11.17
10.87
10.97
2,329,946
-0.23(-2.04%)
Jun 25, 2012
11.59
11.71
11.19
11.20
2,648,459
-0.56(-4.77%)
Jun 22, 2012
11.58
11.84
11.49
11.76
2,833,089
+0.21(+1.82%)
Jun 21, 2012
12.16
12.19
11.48
11.55
2,429,116
-0.64(-5.25%)
Jun 20, 2012
12.03
12.33
11.97
12.19
2,609,642
+0.16(+1.31%)
Jun 19, 2012
12.22
12.46
11.99
12.04
3,285,873
-0.06(-0.51%)
Jun 18, 2012
11.79
12.11
11.71
12.10
2,394,662
+0.25(+2.15%)
Jun 15, 2012
11.36
11.90
11.31
11.84
3,851,044
+0.48(+4.25%)
Jun 14, 2012
11.17
11.46
10.89
11.36
3,432,914
+0.13(+1.17%)
Jun 13, 2012
11.40
11.54
11.08
11.23
3,396,938
-0.33(-2.88%)
Jun 12, 2012
11.05
11.64
11.03
11.56
3,319,607
+0.63(+5.78%)
Jun 11, 2012
11.61
11.62
10.90
10.93
3,206,868
-0.58(-5.03%)
Jun 08, 2012
11.27
11.58
11.21
11.51
1,636,806
+0.04(+0.38%)
Jun 07, 2012
11.83
12.05
11.43
11.47
2,987,920
-0.18(-1.58%)
Jun 06, 2012
11.07
11.73
11.04
11.65
4,397,505
+0.71(+6.50%)
Jun 05, 2012
10.72
11.01
10.72
10.94
3,333,487
+0.10(+0.89%)
Jun 04, 2012
11.02
11.15
10.66
10.84
1,827,229
-0.17(-1.51%)
Jun 01, 2012
11.31
11.46
10.96
11.01
3,292,939
-0.56(-4.85%)
May 31, 2012
11.44
11.62
11.15
11.57
4,255,117
+0.16(+1.38%)
May 30, 2012
11.58
11.60
11.36
11.41
2,150,349
-0.31(-2.62%)
May 29, 2012
11.71
11.84
11.57
11.72
1,808,436
+0.10(+0.83%)
May 25, 2012
11.52
11.77
11.44
11.62
2,286,069
+0.10(+0.84%)
May 24, 2012
11.42
11.55
11.15
11.53
3,563,628
+0.18(+1.55%)
May 23, 2012
11.10
11.40
10.96
11.35
2,793,770
+0.11(+1.01%)
May 22, 2012
11.30
11.39
11.07
11.24
2,336,354
-0.06(-0.54%)
May 21, 2012
11.04
11.33
10.88
11.30
2,514,586
+0.29(+2.63%)
May 18, 2012
11.05
11.28
10.95
11.01
4,829,687
-0.26(-2.33%)
May 17, 2012
11.59
11.71
11.22
11.27
3,574,746
-0.28(-2.43%)
May 16, 2012
11.80
11.97
11.53
11.55
3,505,536
-0.24(-2.01%)
May 15, 2012
11.97
12.13
11.73
11.79
4,074,157
-0.10(-0.81%)
May 14, 2012
11.85
11.94
11.64
11.89
1,772,120
-0.12(-1.02%)
May 11, 2012
11.72
12.10
11.71
12.01
2,225,990
+0.23(+1.94%)
May 10, 2012
12.15
12.15
11.65
11.78
3,231,257
-0.28(-2.33%)
May 09, 2012
11.76
12.16
11.56
12.06
3,454,737
+0.10(+0.81%)
May 08, 2012
12.06
12.10
11.49
11.97
5,273,615
-0.22(-1.80%)
May 07, 2012
12.43
12.51
12.12
12.19
3,326,290
-0.33(-2.66%)
May 04, 2012
12.83
12.90
12.49
12.52
3,151,740
-0.33(-2.59%)
May 03, 2012
13.63
13.70
12.80
12.85
4,830,661
-0.78(-5.73%)
May 02, 2012
13.55
13.67
13.40
13.63
2,403,102
+0.04(+0.32%)
May 01, 2012
13.55
13.86
13.55
13.59
2,540,427
-0.02(-0.13%)
Apr 30, 2012
13.53
13.68
13.38
13.61
3,041,428
+0.47(+3.61%)
Apr 27, 2012
13.30
13.33
13.03
13.13
2,248,528
-0.17(-1.25%)
Apr 26, 2012
13.14
13.38
13.09
13.30
1,921,241
+0.13(+1.00%)
Apr 25, 2012
13.41
13.54
13.07
13.17
2,947,071
-0.04(-0.33%)
Apr 24, 2012
13.41
13.51
13.17
13.21
2,382,044
-0.21(-1.57%)
Apr 23, 2012
13.38
13.52
13.22
13.42
2,873,749
-0.18(-1.29%)
Apr 20, 2012
14.13
14.23
13.55
13.60
5,847,631
-0.43(-3.10%)
Apr 19, 2012
13.82
15.27
13.62
14.03
15,310,490
+1.49(+11.85%)
Apr 18, 2012
12.64
12.71
12.42
12.55
2,835,407
-0.29(-2.26%)
Apr 17, 2012
12.65
12.91
12.65
12.83
1,995,363
+0.27(+2.17%)
Apr 16, 2012
12.64
12.71
12.35
12.56
2,034,279
+0.06(+0.49%)
Apr 13, 2012
12.90
12.90
12.46
12.50
1,454,004
-0.41(-3.19%)
Apr 12, 2012
12.72
12.96
12.69
12.91
1,801,819
+0.21(+1.69%)
Apr 11, 2012
12.54
12.87
12.50
12.70
2,382,731
+0.31(+2.51%)
Apr 10, 2012
12.58
12.71
12.24
12.39
3,447,423
-0.25(-2.01%)
Apr 09, 2012
12.63
12.70
12.51
12.64
1,862,528
-0.19(-1.50%)
Apr 05, 2012
12.80
12.96
12.74
12.83
2,434,376
+0.00(+0.00%)
Apr 04, 2012
13.00
13.06
12.80
12.83
4,215,509
-0.35(-2.66%)
Apr 03, 2012
13.54
13.55
13.14
13.19
4,532,241
-0.39(-2.91%)
Apr 02, 2012
13.70
13.73
13.42
13.58
2,052,403
-0.13(-0.96%)
Mar 30, 2012
13.96
14.04
13.56
13.71
4,472,651
-0.16(-1.14%)
Mar 29, 2012
13.55
13.88
13.40
13.87
3,206,180
+0.30(+2.20%)
Mar 28, 2012
13.86
13.92
13.46
13.57
3,272,909
-0.32(-2.27%)
Mar 27, 2012
14.00
14.12
13.89
13.89
2,386,082
-0.22(-1.56%)
Mar 26, 2012
13.88
14.11
13.76
14.11
3,137,529
+0.36(+2.62%)
Mar 23, 2012
13.42
13.76
13.34
13.75
3,110,140
+0.34(+2.55%)
Mar 22, 2012
13.48
13.61
13.30
13.40
2,735,501
-0.20(-1.48%)
Mar 21, 2012
13.76
13.81
13.55
13.61
3,501,147
-0.16(-1.18%)
Mar 20, 2012
13.70
13.84
13.55
13.77
1,907,939
-0.02(-0.16%)
Mar 19, 2012
13.72
13.90
13.64
13.79
2,658,202
+0.00(+0.03%)
Mar 16, 2012
14.04
14.04
13.72
13.79
3,687,970
-0.03(-0.22%)
Mar 15, 2012
13.96
14.27
13.76
13.82
5,723,258
-0.13(-0.94%)
Mar 14, 2012
13.92
14.16
13.83
13.95
2,794,909
-0.01(-0.09%)
Mar 13, 2012
13.81
13.97
13.66
13.96
1,756,430
+0.21(+1.56%)
Mar 12, 2012
13.93
13.94
13.67
13.75
2,439,762
-0.24(-1.69%)
Mar 09, 2012
13.65
14.12
13.60
13.98
4,832,989
+0.39(+2.85%)
Mar 08, 2012
13.76
13.76
13.52
13.60
5,469,898
-0.03(-0.21%)
Mar 07, 2012
14.04
14.20
13.56
13.62
8,986,956
-0.42(-3.00%)
Mar 06, 2012
14.34
14.37
13.83
14.05
6,355,775
-0.51(-3.50%)
Mar 05, 2012
15.21
15.26
14.54
14.55
3,431,630
-0.74(-4.82%)
Mar 02, 2012
15.61
15.77
15.05
15.29
3,066,874
-0.32(-2.08%)
Mar 01, 2012
15.25
15.66
15.15
15.62
3,974,580
+0.48(+3.19%)
Feb 29, 2012
15.75
15.78
15.12
15.13
4,639,866
-0.61(-3.90%)
Feb 28, 2012
15.48
16.21
15.48
15.75
3,440,354
+0.24(+1.53%)
Feb 27, 2012
15.41
15.70
15.36
15.51
2,084,268
-0.17(-1.06%)
Feb 24, 2012
15.67
15.85
15.55
15.68
961,034
+0.01(+0.06%)
Feb 23, 2012
15.65
15.83
15.35
15.67
1,205,015
+0.04(+0.28%)
Feb 22, 2012
15.91
15.98
15.57
15.62
2,160,268
-0.30(-1.87%)
Feb 21, 2012
16.22
16.41
15.79
15.92
2,377,151
-0.21(-1.31%)
Feb 17, 2012
16.54
16.66
16.09
16.13
2,346,198
-0.36(-2.18%)
Feb 16, 2012
16.26
16.62
16.15
16.49
2,292,318
+0.21(+1.29%)
Feb 15, 2012
16.19
16.42
16.08
16.28
2,604,482
+0.18(+1.14%)
Feb 14, 2012
16.08
16.25
15.92
16.10
1,793,836
-0.08(-0.49%)
Feb 13, 2012
15.98
16.23
15.82
16.18
2,758,219
+0.34(+2.13%)
Feb 10, 2012
15.83
15.90
15.51
15.84
2,487,906
-0.24(-1.50%)
Feb 09, 2012
16.10
16.30
15.93
16.08
1,852,341
-0.04(-0.22%)
Feb 08, 2012
15.75
16.22
15.68
16.12
2,747,962
+0.39(+2.48%)
Feb 07, 2012
15.67
15.80
15.49
15.73
1,665,407
+0.04(+0.22%)
Feb 06, 2012
15.55
15.75
15.42
15.69
1,913,731
-0.02(-0.14%)
Feb 03, 2012
15.41
15.94
15.30
15.71
2,900,096
+0.57(+3.80%)
Feb 02, 2012
15.23
15.37
15.07
15.14
1,645,434
-0.02(-0.14%)
Feb 01, 2012
15.26
15.53
15.04
15.16
2,686,708
+0.07(+0.49%)
Jan 31, 2012
15.38
15.51
15.00
15.08
2,012,036
-0.16(-1.06%)
Jan 30, 2012
15.21
15.38
14.97
15.25
2,899,923
+0.11(+0.70%)
Jan 27, 2012
15.09
15.58
14.96
15.14
4,793,698
+0.05(+0.35%)
Jan 26, 2012
16.10
16.89
14.91
15.09
12,278,277
-1.71(-10.18%)
Jan 25, 2012
16.68
16.84
16.28
16.80
2,932,278
+0.30(+1.81%)
Jan 24, 2012
16.25
16.66
15.98
16.50
2,301,182
-0.17(-1.00%)
Jan 23, 2012
16.57
16.80
16.45
16.67
1,950,958
-0.04(-0.26%)
Jan 20, 2012
16.64
16.84
16.49
16.71
1,570,987
+0.15(+0.90%)
Jan 19, 2012
16.56
16.64
16.38
16.56
2,732,219
+0.18(+1.07%)
Jan 18, 2012
15.79
16.57
15.63
16.39
3,084,157
+0.80(+5.12%)
Jan 17, 2012
15.42
16.11
15.32
15.59
3,404,510
+0.42(+2.78%)
Jan 13, 2012
15.43
15.43
15.04
15.17
2,180,910
-0.40(-2.59%)
Jan 12, 2012
15.33
15.75
15.12
15.57
2,708,442
+0.28(+1.84%)
Jan 11, 2012
15.21
15.58
15.13
15.29
3,072,797
+0.03(+0.17%)
Jan 10, 2012
15.26
15.36
14.84
15.26
5,065,558
-0.23(-1.47%)
Jan 09, 2012
14.84
15.79
14.83
15.49
4,519,985
+0.75(+5.06%)
Jan 06, 2012
14.87
14.90
14.59
14.75
2,002,135
-0.09(-0.59%)
Jan 05, 2012
14.62
14.90
14.55
14.83
1,813,417
+0.15(+1.02%)
Jan 04, 2012
14.69
14.81
14.50
14.69
2,009,078
-0.13(-0.89%)
Dec 30, 2011
14.87
14.96
14.70
14.82
2,789,210
+0.04(+0.30%)
Dec 29, 2011
14.63
14.81
14.55
14.77
1,370,073
+0.21(+1.45%)
Dec 28, 2011
14.84
14.84
14.51
14.56
2,031,024
-0.29(-1.95%)
Dec 27, 2011
14.71
14.99
14.68
14.85
948,052
+0.02(+0.15%)
Dec 23, 2011
14.87
14.91
14.66
14.83
1,377,102
+0.41(+2.83%)
Dec 21, 2011
14.53
14.56
14.04
14.42
2,227,387
-0.19(-1.29%)
Dec 20, 2011
14.18
14.68
13.98
14.61
3,986,385
+0.68(+4.88%)
Dec 19, 2011
14.72
14.75
13.83
13.93
4,728,290
-0.73(-4.97%)
Dec 16, 2011
14.61
14.84
14.48
14.66
4,811,370
+0.17(+1.15%)
Dec 15, 2011
14.64
14.73
14.32
14.49
2,879,333
+0.04(+0.30%)
Dec 14, 2011
14.54
14.62
14.07
14.45
5,024,974
-0.21(-1.47%)
Dec 13, 2011
15.62
15.62
14.61
14.66
6,121,578
-0.57(-3.72%)
Dec 12, 2011
15.80
16.01
15.09
15.23
3,278,289
-0.97(-5.96%)
Dec 09, 2011
15.74
16.23
15.62
16.19
4,254,285
+0.13(+0.82%)
Dec 08, 2011
16.33
16.66
16.04
16.06
2,121,235
-0.50(-3.02%)
Dec 07, 2011
16.68
16.81
16.32
16.56
1,974,261
-0.26(-1.56%)
Dec 06, 2011
16.80
16.91
16.47
16.83
3,225,741
+0.20(+1.21%)
Dec 05, 2011
16.66
16.89
16.46
16.62
3,123,316
+0.17(+1.01%)
Dec 02, 2011
16.56
16.92
16.42
16.46
2,461,729
-0.09(-0.53%)
Dec 01, 2011
16.58
16.80
16.37
16.55
1,915,691
-0.18(-1.10%)
Nov 30, 2011
16.33
16.84
16.25
16.73
3,583,535
+1.11(+7.13%)
Nov 29, 2011
15.48
15.91
15.27
15.62
3,303,319
+0.20(+1.31%)
Nov 28, 2011
15.54
15.63
15.23
15.41
4,226,892
+0.47(+3.17%)
Nov 25, 2011
14.65
15.29
14.65
14.94
1,169,058
-0.10(-0.64%)
Nov 23, 2011
15.33
15.35
14.94
15.04
3,407,835
-0.60(-3.82%)
Nov 22, 2011
15.40
15.71
15.19
15.63
3,052,687
+0.23(+1.48%)
Nov 21, 2011
16.19
16.30
15.39
15.40
5,297,377
-1.04(-6.35%)
Nov 18, 2011
16.84
16.98
16.40
16.45
2,055,150
-0.32(-1.88%)
Nov 17, 2011
17.34
17.37
16.25
16.76
4,923,505
-0.62(-3.56%)
Nov 16, 2011
16.89
17.91
16.80
17.38
4,273,892
+0.30(+1.77%)
Nov 15, 2011
16.68
17.23
16.58
17.08
1,842,484
+0.30(+1.78%)
Nov 14, 2011
17.20
17.42
16.73
16.78
2,245,209
-0.57(-3.29%)
Nov 11, 2011
16.41
17.46
16.33
17.35
3,283,718
+1.17(+7.21%)
Nov 10, 2011
16.34
16.41
15.91
16.19
3,280,597
+0.13(+0.82%)
Nov 09, 2011
16.81
16.84
16.01
16.05
3,686,747
-1.20(-6.97%)
Nov 08, 2011
17.17
17.48
16.76
17.26
3,522,681
+0.22(+1.29%)
Nov 07, 2011
17.14
17.35
16.78
17.04
3,369,178
-0.34(-1.97%)
Nov 04, 2011
16.71
17.43
16.62
17.38
3,027,197
+0.46(+2.75%)
Nov 03, 2011
16.32
16.96
15.88
16.91
3,521,020
+0.84(+5.24%)
Nov 02, 2011
16.38
16.66
15.97
16.07
6,625,118
-0.06(-0.38%)
Nov 01, 2011
16.26
16.54
15.89
16.13
4,689,010
-0.63(-3.77%)
Oct 31, 2011
17.10
17.19
16.72
16.76
4,710,996
-0.54(-3.14%)
Oct 28, 2011
17.65
17.84
17.09
17.31
4,382,094
-0.46(-2.57%)
Oct 27, 2011
17.19
17.98
17.19
17.76
4,587,653
+1.02(+6.08%)
Oct 26, 2011
16.75
16.92
16.21
16.75
3,616,029
+0.25(+1.54%)
Oct 25, 2011
16.62
16.86
16.46
16.49
3,076,459
-0.30(-1.78%)
Oct 24, 2011
16.19
17.06
15.91
16.79
4,911,672
+0.49(+2.99%)
Oct 21, 2011
15.51
16.31
15.47
16.30
6,819,243
+0.89(+5.78%)
Oct 20, 2011
14.39
15.48
13.69
15.41
11,921,624
+0.75(+5.08%)
Oct 19, 2011
14.82
14.93
14.37
14.67
6,662,805
-0.23(-1.53%)
Oct 18, 2011
14.29
15.00
14.07
14.90
4,164,236
+0.48(+3.35%)
Oct 17, 2011
14.85
14.90
14.27
14.41
3,060,560
-0.57(-3.78%)
Oct 14, 2011
14.98
15.05
14.49
14.98
3,172,277
+0.22(+1.52%)
Oct 13, 2011
13.84
14.87
13.83
14.76
3,688,580
+0.81(+5.79%)
Oct 12, 2011
14.02
14.27
13.85
13.95
2,885,349
+0.25(+1.79%)
Oct 11, 2011
13.51
13.85
13.47
13.70
2,522,541
+0.01(+0.06%)
Oct 10, 2011
13.49
13.78
13.45
13.69
2,727,517
+0.48(+3.65%)
Oct 07, 2011
13.29
13.48
13.04
13.21
3,159,655
-0.02(-0.13%)
Oct 06, 2011
13.19
13.39
12.91
13.23
3,131,059
+0.00(+0.00%)
Oct 05, 2011
12.71
13.30
12.46
13.23
3,379,301
+0.54(+4.29%)
Oct 04, 2011
12.06
12.74
11.99
12.69
7,196,065
+0.33(+2.70%)
Oct 03, 2011
13.29
13.32
12.21
12.35
9,928,941
-0.78(-5.95%)
Sep 30, 2011
13.52
13.65
13.13
13.13
3,314,303
-0.55(-4.04%)
Sep 29, 2011
14.41
14.46
13.37
13.69
6,612,072
-0.43(-3.04%)
Sep 28, 2011
15.19
15.22
14.07
14.12
4,909,269
-0.96(-6.35%)
Sep 27, 2011
15.22
15.38
14.99
15.07
3,433,395
+0.23(+1.54%)
Sep 26, 2011
14.50
14.89
14.00
14.84
5,739,331
+0.39(+2.73%)
Sep 23, 2011
14.00
14.59
13.79
14.45
3,079,237
+0.38(+2.71%)
Sep 22, 2011
14.35
14.35
13.78
14.07
6,114,978
-0.84(-5.62%)
Sep 21, 2011
14.97
15.38
14.88
14.90
4,005,572
-0.02(-0.12%)
Sep 20, 2011
15.28
15.81
14.91
14.92
7,474,752
-0.08(-0.53%)
Sep 19, 2011
15.10
15.33
14.87
15.00
4,602,257
-0.37(-2.40%)
Sep 16, 2011
15.35
15.48
15.05
15.37
4,933,808
-0.02(-0.11%)
Sep 15, 2011
15.45
15.56
15.16
15.39
6,211,254
+0.13(+0.86%)
Sep 14, 2011
14.33
15.35
14.33
15.26
7,613,734
+1.01(+7.08%)
Sep 13, 2011
13.98
14.30
13.78
14.25
3,094,839
+0.30(+2.14%)
Sep 12, 2011
13.38
14.18
13.37
13.95
5,214,515
+0.32(+2.32%)
Sep 09, 2011
13.59
14.07
13.39
13.63
4,681,900
-0.10(-0.70%)
Sep 08, 2011
13.90
14.48
13.65
13.73
4,588,306
-0.21(-1.51%)
Sep 07, 2011
13.51
13.99
13.49
13.94
3,697,946
+0.74(+5.58%)
Sep 06, 2011
12.90
13.28
12.68
13.20
5,726,891
-0.17(-1.25%)
Sep 02, 2011
13.33
13.59
13.25
13.37
3,164,697
-0.38(-2.74%)
Sep 01, 2011
13.84
14.19
13.74
13.75
4,876,411
-0.15(-1.07%)
Aug 31, 2011
14.32
14.39
13.70
13.90
6,581,612
-0.29(-2.04%)
Aug 30, 2011
14.44
14.56
14.04
14.19
7,657,929
-0.29(-2.00%)
Aug 29, 2011
14.29
14.61
14.12
14.48
5,284,699
+0.45(+3.19%)
Aug 26, 2011
14.00
14.13
13.22
14.03
9,376,382
-0.17(-1.17%)
Aug 25, 2011
14.90
14.90
13.91
14.19
7,679,057
-0.61(-4.15%)
Aug 24, 2011
15.12
15.15
14.33
14.81
6,154,823
-0.32(-2.14%)
Aug 23, 2011
14.48
15.17
14.24
15.13
4,099,085
+0.77(+5.34%)
Aug 22, 2011
14.92
14.93
14.27
14.37
4,528,049
-0.05(-0.36%)
Aug 19, 2011
14.76
15.12
14.39
14.42
8,190,121
-0.63(-4.17%)
Aug 18, 2011
15.75
15.75
14.83
15.05
7,406,275
-1.30(-7.94%)
Aug 17, 2011
16.36
16.67
16.19
16.34
3,148,671
+0.03(+0.16%)
Aug 16, 2011
16.60
16.70
16.12
16.32
2,912,028
-0.44(-2.62%)
Aug 15, 2011
16.36
16.76
16.31
16.76
2,329,553
+0.54(+3.35%)
Aug 12, 2011
16.56
16.64
16.06
16.21
3,830,177
-0.15(-0.91%)
Aug 11, 2011
15.55
16.63
15.36
16.36
5,178,398
+1.00(+6.51%)
Aug 10, 2011
15.11
15.96
14.72
15.36
6,043,926
-0.05(-0.34%)
Aug 09, 2011
15.14
15.44
14.22
15.41
5,976,847
+0.78(+5.34%)
Aug 08, 2011
15.01
15.29
14.33
14.63
8,053,878
-1.06(-6.76%)
Aug 05, 2011
16.15
16.31
15.04
15.69
7,925,915
-0.27(-1.70%)
Aug 04, 2011
16.80
16.87
15.96
15.97
5,955,381
-1.13(-6.62%)
Aug 03, 2011
16.80
17.18
16.36
17.10
4,349,372
+0.31(+1.83%)
Aug 02, 2011
17.72
17.91
16.76
16.79
6,152,977
-1.12(-6.27%)
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
.