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
FLIR Systems
(NQ:
FLIR
)
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 (%)
Sep 30, 2010
22.79
22.97
22.22
22.33
2,985,946
-0.26(-1.15%)
Sep 29, 2010
22.47
22.80
22.47
22.59
2,008,237
+0.01(+0.04%)
Sep 28, 2010
22.95
23.13
22.21
22.58
4,330,062
-0.88(-3.74%)
Sep 27, 2010
23.55
23.77
23.37
23.46
1,119,945
-0.10(-0.41%)
Sep 24, 2010
23.59
23.75
23.36
23.56
1,630,228
+0.26(+1.12%)
Sep 23, 2010
23.61
23.61
23.20
23.30
1,596,770
-0.46(-1.94%)
Sep 22, 2010
24.04
24.30
23.70
23.76
1,400,414
-0.28(-1.16%)
Sep 21, 2010
24.03
24.20
23.87
24.03
1,672,657
-0.09(-0.36%)
Sep 20, 2010
23.73
24.22
23.73
24.12
1,814,926
+0.45(+1.91%)
Sep 17, 2010
23.64
23.83
23.55
23.67
3,435,613
-0.17(-0.69%)
Sep 15, 2010
23.61
23.86
23.47
23.83
1,274,412
+0.08(+0.33%)
Sep 14, 2010
23.57
23.90
23.51
23.76
1,176,647
+0.09(+0.37%)
Sep 13, 2010
23.55
23.76
23.39
23.67
1,408,943
+0.36(+1.53%)
Sep 10, 2010
22.83
23.64
22.71
23.31
2,099,394
+0.56(+2.44%)
Sep 09, 2010
23.13
23.22
22.64
22.76
2,153,002
-0.15(-0.64%)
Sep 08, 2010
23.14
23.27
22.87
22.91
2,516,803
-0.17(-0.75%)
Sep 07, 2010
23.17
23.21
23.01
23.08
2,795,424
-0.17(-0.75%)
Sep 03, 2010
23.08
23.39
23.07
23.25
3,039,016
+0.42(+1.83%)
Sep 02, 2010
22.65
22.85
22.55
22.84
1,930,962
+0.10(+0.46%)
Sep 01, 2010
22.16
22.76
21.98
22.73
3,427,434
+0.92(+4.22%)
Aug 31, 2010
21.53
21.94
21.53
21.81
3,744,160
+0.12(+0.56%)
Aug 30, 2010
21.75
21.81
21.65
21.69
2,299,136
-0.21(-0.95%)
Aug 27, 2010
21.33
22.05
21.25
21.90
3,916,074
+0.65(+3.07%)
Aug 26, 2010
21.29
21.55
21.14
21.25
3,122,270
+0.00(+0.00%)
Aug 25, 2010
20.91
21.37
20.85
21.25
3,087,481
+0.06(+0.29%)
Aug 24, 2010
21.69
21.69
21.12
21.18
3,992,365
-0.75(-3.41%)
Aug 23, 2010
23.07
23.07
21.92
21.93
3,238,289
-0.97(-4.25%)
Aug 20, 2010
23.11
23.11
22.63
22.91
2,006,275
-0.27(-1.16%)
Aug 19, 2010
23.87
23.87
23.14
23.17
2,302,863
-0.74(-3.09%)
Aug 18, 2010
23.90
24.08
23.66
23.91
1,127,384
-0.19(-0.79%)
Aug 17, 2010
23.72
24.22
23.55
24.10
1,663,445
+0.63(+2.66%)
Aug 16, 2010
23.27
23.74
23.23
23.48
1,883,954
+0.05(+0.22%)
Aug 13, 2010
23.50
23.58
23.27
23.43
1,978,664
-0.18(-0.77%)
Aug 12, 2010
23.85
23.90
23.48
23.61
1,301,059
-0.52(-2.16%)
Aug 11, 2010
24.76
24.97
24.04
24.13
3,035,729
-0.99(-3.94%)
Aug 10, 2010
25.68
25.68
24.94
25.12
2,504,976
-0.71(-2.76%)
Aug 09, 2010
25.90
25.95
25.68
25.83
1,105,905
-0.03(-0.10%)
Aug 06, 2010
25.91
26.15
25.47
25.86
1,831,280
-0.30(-1.16%)
Aug 05, 2010
26.12
26.25
25.89
26.16
1,959,042
-0.48(-1.79%)
Aug 04, 2010
26.44
26.69
26.26
26.64
1,500,293
+0.21(+0.79%)
Aug 03, 2010
26.50
26.65
26.22
26.43
1,433,010
-0.18(-0.69%)
Aug 02, 2010
26.07
26.75
25.89
26.62
1,714,461
+0.76(+2.92%)
Jul 30, 2010
25.53
26.02
25.33
25.86
1,240,142
+0.10(+0.40%)
Jul 29, 2010
26.18
26.33
25.62
25.76
1,382,388
-0.28(-1.07%)
Jul 28, 2010
25.72
26.16
25.58
26.03
2,603,299
+0.18(+0.71%)
Jul 27, 2010
26.35
26.40
25.74
25.85
1,273,088
-0.49(-1.85%)
Jul 26, 2010
26.09
26.34
26.03
26.34
1,698,699
+0.13(+0.50%)
Jul 23, 2010
25.98
26.22
25.67
26.21
2,276,783
+0.12(+0.47%)
Jul 22, 2010
26.42
26.43
25.93
26.09
3,422,592
-0.20(-0.76%)
Jul 21, 2010
26.49
26.56
25.99
26.29
2,911,177
-0.13(-0.49%)
Jul 20, 2010
25.81
26.45
25.81
26.42
2,146,853
+0.07(+0.26%)
Jul 19, 2010
26.27
26.46
26.02
26.35
1,786,138
+0.24(+0.93%)
Jul 16, 2010
26.61
26.61
26.08
26.10
3,213,780
-0.50(-1.86%)
Jul 15, 2010
26.50
26.66
26.35
26.60
2,698,993
+0.10(+0.36%)
Jul 14, 2010
26.55
26.85
26.41
26.50
3,064,948
+0.07(+0.26%)
Jul 13, 2010
26.28
26.54
26.19
26.43
2,627,004
+0.43(+1.67%)
Jul 12, 2010
26.41
26.41
25.88
26.00
3,120,757
-0.51(-1.93%)
Jul 09, 2010
26.55
26.71
26.32
26.51
1,761,703
+0.06(+0.23%)
Jul 08, 2010
26.42
26.57
26.12
26.45
1,784,603
+0.11(+0.43%)
Jul 07, 2010
25.86
26.35
25.75
26.34
1,959,753
+0.41(+1.58%)
Jul 06, 2010
25.80
26.16
25.69
25.93
2,065,712
+0.36(+1.39%)
Jul 02, 2010
25.43
25.79
25.25
25.57
2,864,798
+0.19(+0.75%)
Jul 01, 2010
25.20
25.48
24.83
25.38
3,739,445
+0.10(+0.41%)
Jun 30, 2010
25.59
25.72
25.18
25.28
2,773,528
-0.25(-0.99%)
Jun 29, 2010
25.57
25.76
25.35
25.53
3,452,081
+0.20(+0.79%)
Jun 25, 2010
25.29
25.64
24.63
25.33
2,658,764
+0.03(+0.14%)
Jun 24, 2010
25.06
25.49
25.01
25.29
2,207,087
+0.10(+0.38%)
Jun 23, 2010
24.90
25.24
24.64
25.20
2,135,165
+0.36(+1.43%)
Jun 22, 2010
25.14
25.42
24.79
24.84
1,268,217
-0.23(-0.94%)
Jun 21, 2010
25.32
25.56
24.91
25.08
1,530,391
+0.02(+0.07%)
Jun 18, 2010
25.02
25.29
24.78
25.06
1,857,112
+0.17(+0.70%)
Jun 17, 2010
24.76
24.91
24.47
24.89
1,036,378
+0.10(+0.42%)
Jun 16, 2010
24.53
24.92
24.50
24.78
954,592
+0.10(+0.42%)
Jun 15, 2010
24.36
24.70
24.13
24.68
1,320,325
+0.59(+2.45%)
Jun 14, 2010
24.12
24.51
24.06
24.09
1,066,060
+0.06(+0.25%)
Jun 11, 2010
23.51
24.08
23.51
24.03
1,245,755
+0.17(+0.73%)
Jun 10, 2010
23.54
23.86
23.22
23.85
1,404,797
+0.63(+2.69%)
Jun 09, 2010
23.63
23.77
23.17
23.23
2,038,148
-0.25(-1.07%)
Jun 08, 2010
23.53
23.84
23.03
23.48
1,851,001
-0.06(-0.26%)
Jun 07, 2010
24.14
24.24
23.50
23.54
2,056,749
-0.53(-2.20%)
Jun 04, 2010
24.54
24.68
24.00
24.07
2,347,686
-0.93(-3.72%)
Jun 03, 2010
24.97
25.23
24.77
25.00
1,594,766
-0.03(-0.10%)
Jun 02, 2010
24.49
25.03
24.24
25.03
1,079,183
+0.68(+2.78%)
Jun 01, 2010
24.67
25.02
24.32
24.35
1,519,043
-0.41(-1.65%)
May 28, 2010
25.06
25.07
24.48
24.76
1,806,378
-0.30(-1.21%)
May 27, 2010
24.57
25.06
24.42
25.06
2,019,027
+0.84(+3.48%)
May 26, 2010
24.22
24.53
24.07
24.22
2,304,041
+0.05(+0.22%)
May 25, 2010
23.62
24.17
23.14
24.17
2,434,719
+0.14(+0.58%)
May 24, 2010
23.94
24.40
23.94
24.03
1,187,035
-0.37(-1.53%)
May 21, 2010
23.97
24.63
23.67
24.40
2,700,848
+0.15(+0.61%)
May 20, 2010
24.37
24.99
24.20
24.25
2,545,371
-1.23(-4.84%)
May 19, 2010
25.57
25.81
25.18
25.49
2,020,624
-0.19(-0.74%)
May 18, 2010
25.96
26.18
25.56
25.68
2,477,909
-0.20(-0.77%)
May 17, 2010
25.36
25.94
25.32
25.88
2,350,235
+0.55(+2.16%)
May 14, 2010
25.87
26.22
25.06
25.33
2,137,212
-0.95(-3.60%)
May 13, 2010
26.32
26.73
26.16
26.28
1,196,443
-0.15(-0.56%)
May 12, 2010
25.82
26.45
25.65
26.42
1,214,552
+0.59(+2.29%)
May 11, 2010
26.07
26.19
25.65
25.83
1,267,195
-0.22(-0.83%)
May 10, 2010
25.93
26.19
25.33
26.05
2,581,642
+1.34(+5.41%)
May 07, 2010
25.12
25.33
24.39
24.71
2,440,565
-0.54(-2.13%)
May 06, 2010
25.82
26.02
23.57
25.25
2,739,522
-0.61(-2.35%)
May 05, 2010
26.08
26.23
25.64
25.86
1,967,215
-0.30(-1.13%)
May 04, 2010
26.92
26.92
26.00
26.16
1,445,522
-1.03(-3.80%)
May 03, 2010
26.64
27.26
26.45
27.19
1,277,564
+0.61(+2.29%)
Apr 30, 2010
27.10
27.24
26.58
26.58
1,154,474
-0.39(-1.45%)
Apr 29, 2010
26.62
27.08
26.46
26.97
1,217,856
+0.37(+1.40%)
Apr 28, 2010
26.35
26.72
26.33
26.60
1,585,569
+0.30(+1.12%)
Apr 27, 2010
26.32
27.12
26.13
26.30
2,436,145
-0.04(-0.17%)
Apr 26, 2010
27.25
27.26
26.34
26.35
2,184,292
-0.96(-3.50%)
Apr 23, 2010
25.97
27.35
25.85
27.30
3,939,917
+1.21(+4.63%)
Apr 22, 2010
25.62
26.17
25.43
26.09
3,171,373
+0.27(+1.04%)
Apr 21, 2010
25.56
25.96
25.40
25.82
2,983,252
+0.29(+1.12%)
Apr 20, 2010
25.24
25.55
25.05
25.54
1,652,437
+0.25(+1.00%)
Apr 19, 2010
25.43
25.61
25.14
25.29
2,575,923
-0.17(-0.65%)
Apr 16, 2010
25.05
25.60
25.05
25.45
3,776,337
+0.43(+1.74%)
Apr 15, 2010
25.03
25.14
24.93
25.02
1,589,665
-0.05(-0.21%)
Apr 14, 2010
24.50
25.10
24.43
25.07
2,440,519
+0.55(+2.23%)
Apr 13, 2010
24.73
24.73
24.36
24.52
1,578,783
-0.33(-1.33%)
Apr 12, 2010
25.12
25.12
24.71
24.85
1,954,101
-0.27(-1.07%)
Apr 09, 2010
25.03
25.16
24.92
25.12
1,496,560
+0.09(+0.35%)
Apr 08, 2010
25.02
25.13
24.84
25.03
2,556,030
-0.10(-0.41%)
Apr 07, 2010
24.78
25.19
24.78
25.14
2,655,140
+0.23(+0.94%)
Apr 06, 2010
24.43
24.91
24.26
24.90
1,909,766
+0.34(+1.38%)
Apr 05, 2010
24.41
24.74
24.35
24.56
2,397,779
+0.16(+0.64%)
Apr 01, 2010
24.63
24.41
24.41
24.41
1,463,512
-0.08(-0.32%)
Mar 31, 2010
24.47
24.65
24.33
24.49
1,682,883
+0.13(+0.54%)
Mar 30, 2010
24.26
24.43
24.10
24.36
1,012,696
+0.05(+0.21%)
Mar 29, 2010
24.33
24.55
24.17
24.30
1,733,604
+0.05(+0.22%)
Mar 26, 2010
24.24
24.38
24.10
24.25
1,831,186
+0.01(+0.04%)
Mar 25, 2010
24.26
24.39
24.10
24.24
2,539,523
+0.14(+0.58%)
Mar 24, 2010
24.07
24.22
23.95
24.10
2,009,964
-0.09(-0.36%)
Mar 23, 2010
24.02
24.19
23.86
24.19
1,855,588
+0.33(+1.38%)
Mar 22, 2010
23.70
24.02
23.55
23.86
1,926,592
+0.12(+0.51%)
Mar 19, 2010
23.51
23.74
23.29
23.74
4,324,129
+0.36(+1.52%)
Mar 18, 2010
23.29
23.47
23.21
23.38
3,678,965
+0.18(+0.79%)
Mar 17, 2010
23.26
23.45
23.14
23.20
2,147,688
-0.09(-0.37%)
Mar 16, 2010
23.14
23.35
23.03
23.29
2,270,866
+0.12(+0.52%)
Mar 15, 2010
23.08
23.23
23.04
23.17
1,487,261
-0.02(-0.07%)
Mar 12, 2010
23.20
23.30
23.05
23.18
2,036,658
+0.03(+0.15%)
Mar 11, 2010
23.12
23.28
23.11
23.15
3,286,426
+0.01(+0.04%)
Mar 10, 2010
23.05
23.25
23.03
23.14
2,797,254
+0.07(+0.30%)
Mar 09, 2010
23.09
23.17
22.98
23.07
2,573,463
+0.05(+0.23%)
Mar 08, 2010
23.20
23.24
22.98
23.02
1,893,406
-0.13(-0.56%)
Mar 05, 2010
23.07
23.24
22.95
23.15
3,191,907
+0.13(+0.57%)
Mar 04, 2010
23.07
23.16
22.90
23.02
2,035,049
-0.05(-0.23%)
Mar 03, 2010
23.20
23.23
22.99
23.07
2,373,114
-0.04(-0.19%)
Mar 02, 2010
23.34
23.38
23.03
23.11
3,586,368
-0.27(-1.15%)
Mar 01, 2010
23.38
23.52
23.24
23.38
1,947,741
+0.09(+0.37%)
Feb 26, 2010
23.01
23.33
22.77
23.30
2,154,900
+0.27(+1.17%)
Feb 25, 2010
23.04
23.04
22.50
23.03
3,379,170
-0.25(-1.08%)
Feb 24, 2010
23.22
23.34
23.07
23.28
2,153,175
+0.10(+0.41%)
Feb 23, 2010
23.50
23.53
23.14
23.18
2,420,211
-0.24(-1.04%)
Feb 22, 2010
23.60
23.71
23.36
23.43
1,426,036
-0.17(-0.70%)
Feb 19, 2010
23.31
23.77
23.24
23.59
2,399,511
+0.17(+0.70%)
Feb 18, 2010
23.20
23.64
23.20
23.43
3,105,908
+0.03(+0.11%)
Feb 17, 2010
23.26
23.52
23.07
23.40
3,590,545
+0.25(+1.09%)
Feb 16, 2010
23.18
23.27
22.81
23.15
3,345,849
+0.02(+0.08%)
Feb 12, 2010
23.54
23.13
23.13
23.13
5,484,171
-0.70(-2.92%)
Feb 11, 2010
24.42
24.42
23.69
23.83
8,864,010
-1.96(-7.58%)
Feb 10, 2010
25.79
26.03
25.52
25.78
1,714,878
-0.10(-0.37%)
Feb 09, 2010
25.89
26.09
25.69
25.88
2,385,289
+0.31(+1.22%)
Feb 08, 2010
25.63
25.81
25.05
25.56
1,752,419
-0.08(-0.30%)
Feb 05, 2010
25.65
25.82
25.00
25.64
1,864,107
-0.05(-0.20%)
Feb 04, 2010
25.98
26.02
25.69
25.69
1,749,363
-0.47(-1.79%)
Feb 03, 2010
25.97
26.25
25.90
26.16
1,079,159
+0.03(+0.10%)
Feb 02, 2010
25.93
26.29
25.76
26.14
1,069,572
+0.16(+0.60%)
Feb 01, 2010
25.74
26.02
25.55
25.98
1,327,969
+0.28(+1.08%)
Jan 29, 2010
26.22
26.35
25.68
25.70
1,706,079
-0.36(-1.40%)
Jan 28, 2010
26.59
26.65
25.79
26.07
2,686,139
-0.50(-1.86%)
Jan 27, 2010
26.68
26.69
26.23
26.56
2,143,485
-0.01(-0.03%)
Jan 26, 2010
26.69
26.86
26.35
26.57
1,781,380
-0.10(-0.36%)
Jan 25, 2010
26.66
26.86
26.16
26.67
2,987,011
+0.15(+0.56%)
Jan 22, 2010
26.98
27.16
26.50
26.52
3,362,103
-0.50(-1.86%)
Jan 21, 2010
27.08
27.41
26.93
27.02
2,963,447
+0.03(+0.13%)
Jan 20, 2010
27.15
27.31
26.75
26.99
3,841,914
-0.20(-0.73%)
Jan 19, 2010
26.87
27.42
26.81
27.19
2,946,278
+0.42(+1.56%)
Jan 15, 2010
27.46
26.77
26.77
26.77
3,750,789
-0.86(-3.11%)
Jan 14, 2010
27.48
27.74
27.48
27.63
1,413,519
-0.02(-0.06%)
Jan 13, 2010
27.84
27.89
27.51
27.65
2,218,204
-0.08(-0.30%)
Jan 12, 2010
28.16
28.27
27.60
27.73
1,891,302
-0.57(-2.01%)
Jan 11, 2010
28.64
28.70
28.14
28.30
2,268,662
-0.31(-1.09%)
Jan 08, 2010
28.56
28.69
28.35
28.61
1,488,477
+0.08(+0.27%)
Jan 07, 2010
28.46
28.60
28.26
28.54
1,110,353
+0.03(+0.12%)
Jan 06, 2010
28.65
28.72
28.44
28.50
1,722,811
+0.07(+0.24%)
Jan 05, 2010
28.41
28.51
28.14
28.43
1,627,371
+0.07(+0.25%)
Jan 04, 2010
28.87
28.87
28.34
28.36
2,612,107
-0.08(-0.27%)
Dec 31, 2009
28.94
28.44
28.44
28.44
989,714
-0.40(-1.39%)
Dec 30, 2009
28.71
28.98
28.58
28.84
991,359
+0.01(+0.03%)
Dec 29, 2009
28.34
28.93
27.81
28.83
1,226,053
+0.56(+2.00%)
Dec 28, 2009
28.03
28.34
28.01
28.27
851,808
+0.25(+0.90%)
Dec 24, 2009
27.84
28.02
27.74
28.01
302,695
+0.28(+1.00%)
Dec 23, 2009
27.61
27.91
27.39
27.74
1,076,768
+0.10(+0.38%)
Dec 22, 2009
26.79
27.64
26.74
27.63
1,665,995
+0.95(+3.55%)
Dec 21, 2009
26.38
26.95
26.33
26.69
1,265,155
+0.32(+1.22%)
Dec 18, 2009
26.21
26.40
26.00
26.36
1,773,074
+0.37(+1.40%)
Dec 17, 2009
26.31
26.38
25.96
26.00
971,238
-0.29(-1.09%)
Dec 16, 2009
26.27
26.53
26.04
26.29
848,864
+0.03(+0.10%)
Dec 15, 2009
25.79
26.36
25.41
26.26
2,034,153
-0.03(-0.10%)
Dec 14, 2009
26.24
26.31
26.09
26.29
1,172,467
+0.27(+1.04%)
Dec 11, 2009
26.24
26.34
25.92
26.02
1,518,411
-0.23(-0.89%)
Dec 10, 2009
26.29
26.41
26.14
26.25
1,800,349
+0.11(+0.43%)
Dec 09, 2009
26.54
26.54
25.72
26.14
2,258,491
+0.08(+0.30%)
Dec 08, 2009
26.14
26.42
25.62
26.06
1,904,013
+0.16(+0.60%)
Dec 07, 2009
25.81
26.01
25.59
25.90
1,011,290
+0.01(+0.03%)
Dec 04, 2009
25.96
26.32
25.63
25.89
1,249,740
+0.39(+1.53%)
Dec 03, 2009
25.76
25.96
25.48
25.50
972,069
-0.23(-0.88%)
Dec 02, 2009
25.30
25.76
25.19
25.73
1,641,877
+0.45(+1.79%)
Dec 01, 2009
25.11
25.48
25.11
25.28
1,159,891
+0.34(+1.36%)
Nov 30, 2009
24.80
25.08
24.63
24.94
1,324,924
-0.08(-0.31%)
Nov 27, 2009
24.89
25.31
24.40
25.02
623,297
-0.46(-1.81%)
Nov 25, 2009
25.42
25.61
25.30
25.48
1,707,853
+0.04(+0.17%)
Nov 24, 2009
25.84
25.84
25.17
25.43
1,767,330
-0.46(-1.78%)
Nov 23, 2009
26.07
26.12
25.75
25.89
1,288,058
+0.20(+0.78%)
Nov 20, 2009
26.50
26.50
25.38
25.69
1,183,450
-0.04(-0.17%)
Nov 19, 2009
26.29
26.29
25.47
25.74
1,368,603
-0.63(-2.37%)
Nov 18, 2009
26.32
26.43
25.87
26.36
1,326,391
-0.10(-0.36%)
Nov 17, 2009
25.84
26.52
25.65
26.46
1,906,098
+0.63(+2.46%)
Nov 16, 2009
25.19
25.88
25.02
25.82
1,855,456
+0.65(+2.59%)
Nov 13, 2009
24.96
25.23
24.85
25.17
946,970
+0.22(+0.87%)
Nov 12, 2009
24.85
25.33
24.79
24.96
1,163,165
-0.15(-0.59%)
Nov 11, 2009
25.29
25.30
24.84
25.10
1,166,128
+0.04(+0.17%)
Nov 10, 2009
25.02
25.15
24.83
25.06
1,346,707
-0.16(-0.62%)
Nov 09, 2009
25.09
25.22
24.82
25.22
1,239,241
+0.23(+0.90%)
Nov 06, 2009
24.76
25.04
24.42
24.99
1,180,811
+0.06(+0.24%)
Nov 05, 2009
24.36
25.08
24.36
24.93
1,216,510
+0.61(+2.50%)
Nov 04, 2009
24.37
24.67
23.95
24.32
1,954,084
+0.34(+1.41%)
Nov 03, 2009
24.36
24.36
23.83
23.98
2,699,951
-0.44(-1.81%)
Nov 02, 2009
24.21
24.65
24.05
24.43
1,568,396
+0.26(+1.08%)
Oct 30, 2009
24.89
25.03
24.15
24.17
1,816,575
-0.70(-2.83%)
Oct 29, 2009
24.49
25.03
24.47
24.87
2,211,101
+0.48(+1.96%)
Oct 28, 2009
25.23
25.37
24.38
24.39
3,037,003
-1.00(-3.94%)
Oct 27, 2009
25.34
25.78
25.29
25.39
1,861,148
+0.05(+0.21%)
Oct 26, 2009
25.44
25.93
25.27
25.34
1,928,310
-0.15(-0.58%)
Oct 23, 2009
25.36
25.74
25.23
25.49
2,194,279
+0.15(+0.58%)
Oct 22, 2009
25.29
25.46
24.39
25.34
3,186,602
-0.53(-2.05%)
Oct 21, 2009
25.56
26.24
25.29
25.87
3,442,442
+0.71(+2.83%)
Oct 20, 2009
24.91
25.45
24.85
25.16
2,594,306
-0.30(-1.19%)
Oct 19, 2009
25.03
25.62
24.83
25.46
2,071,274
+0.59(+2.38%)
Oct 16, 2009
25.16
25.17
24.67
24.87
3,481,918
+0.09(+0.35%)
Oct 15, 2009
24.24
24.87
24.24
24.78
1,904,858
+0.31(+1.28%)
Oct 14, 2009
24.46
24.62
24.27
24.47
2,429,252
+0.23(+0.97%)
Oct 13, 2009
24.66
24.66
24.08
24.23
1,035,736
-0.07(-0.29%)
Oct 12, 2009
24.50
24.64
24.03
24.30
1,388,155
+0.15(+0.61%)
Oct 09, 2009
24.04
24.17
23.79
24.16
1,068,217
+0.16(+0.65%)
Oct 08, 2009
23.90
24.24
23.74
24.00
1,474,504
+0.27(+1.13%)
Oct 07, 2009
23.87
23.98
23.44
23.73
1,764,194
-0.09(-0.36%)
Oct 06, 2009
23.74
24.11
23.63
23.82
1,580,650
+0.26(+1.11%)
Oct 05, 2009
23.42
23.74
23.11
23.56
2,066,037
+0.13(+0.56%)
Oct 02, 2009
23.12
23.58
23.11
23.43
2,081,247
+0.20(+0.86%)
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
.