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 (%)
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%)
Aug 01, 2011
18.30
18.42
17.62
17.91
3,294,454
-0.14(-0.78%)
Jul 29, 2011
17.60
18.27
17.51
18.05
3,366,758
+0.03(+0.15%)
Jul 28, 2011
17.55
18.34
17.25
18.03
4,730,694
+0.46(+2.65%)
Jul 27, 2011
18.32
18.33
17.50
17.56
4,527,905
-0.99(-5.34%)
Jul 26, 2011
18.88
19.29
18.52
18.55
2,505,747
-0.32(-1.72%)
Jul 25, 2011
19.20
19.29
18.83
18.88
3,737,885
-0.72(-3.67%)
Jul 22, 2011
19.24
19.80
18.37
19.60
5,636,988
+1.14(+6.18%)
Jul 21, 2011
18.58
19.86
17.87
18.46
9,398,133
+0.04(+0.19%)
Jul 20, 2011
19.14
19.14
18.25
18.42
3,367,660
-0.22(-1.20%)
Jul 19, 2011
18.15
18.76
17.98
18.65
2,471,157
+0.68(+3.78%)
Jul 18, 2011
18.21
18.39
17.84
17.97
2,744,220
-0.44(-2.38%)
Jul 15, 2011
18.03
18.42
17.86
18.41
2,755,949
+0.15(+0.82%)
Jul 14, 2011
18.50
19.07
17.98
18.26
3,408,433
-0.19(-1.05%)
Jul 13, 2011
18.57
18.92
18.39
18.45
3,096,977
+0.04(+0.19%)
Jul 12, 2011
19.42
19.43
18.37
18.41
5,956,804
-1.22(-6.21%)
Jul 11, 2011
19.86
20.38
19.50
19.63
2,084,465
-0.75(-3.66%)
Jul 08, 2011
20.05
20.41
19.72
20.38
3,691,867
-0.10(-0.47%)
Jul 07, 2011
19.54
20.62
19.52
20.48
5,359,112
+1.06(+5.47%)
Jul 06, 2011
19.06
19.62
19.01
19.41
3,323,944
+0.25(+1.28%)
Jul 05, 2011
18.82
19.19
18.64
19.17
2,120,789
+0.26(+1.37%)
Jul 01, 2011
18.49
18.97
18.44
18.91
2,425,237
+0.36(+1.96%)
Jun 30, 2011
17.84
18.61
17.82
18.55
3,012,948
+0.75(+4.24%)
Jun 29, 2011
17.72
18.07
17.47
17.79
2,814,824
+0.07(+0.40%)
Jun 28, 2011
17.63
17.85
17.63
17.72
1,821,918
+0.09(+0.50%)
Jun 27, 2011
17.45
17.76
17.24
17.63
1,434,097
+0.18(+1.00%)
Jun 24, 2011
17.47
17.69
17.40
17.46
1,981,507
-0.19(-1.09%)
Jun 23, 2011
17.33
17.77
17.12
17.65
2,895,673
+0.10(+0.55%)
Jun 22, 2011
17.61
17.91
17.43
17.55
1,734,766
-0.16(-0.89%)
Jun 21, 2011
17.41
17.92
17.32
17.71
2,529,954
+0.39(+2.28%)
Jun 20, 2011
17.22
17.43
17.09
17.32
2,222,588
+0.12(+0.69%)
Jun 17, 2011
17.53
17.54
16.92
17.20
5,310,911
-0.09(-0.53%)
Jun 16, 2011
17.82
17.85
17.15
17.29
3,697,597
-0.56(-3.14%)
Jun 15, 2011
18.01
18.21
17.78
17.85
2,373,738
-0.37(-2.02%)
Jun 14, 2011
18.29
18.43
18.13
18.22
3,272,326
+0.20(+1.12%)
Jun 13, 2011
18.55
18.77
17.80
18.02
4,522,983
-0.54(-2.88%)
Jun 10, 2011
19.03
19.12
18.15
18.55
3,782,467
-0.57(-2.98%)
Jun 09, 2011
19.04
19.42
18.80
19.12
2,940,578
+0.15(+0.79%)
Jun 08, 2011
19.68
19.68
18.91
18.98
3,736,662
-0.82(-4.12%)
Jun 07, 2011
19.69
19.99
19.41
19.79
2,347,636
+0.35(+1.80%)
Jun 06, 2011
19.62
19.79
19.43
19.44
2,060,972
-0.03(-0.14%)
Jun 03, 2011
19.64
20.06
19.40
19.47
3,713,463
+0.68(+3.64%)
May 24, 2011
18.80
19.02
18.77
18.78
2,050,890
-0.01(-0.05%)
May 23, 2011
18.92
19.06
18.69
18.79
2,910,626
-0.58(-2.99%)
May 20, 2011
19.51
19.68
19.24
19.37
2,249,870
-0.25(-1.25%)
May 19, 2011
19.69
19.78
19.34
19.62
2,805,613
-0.04(-0.18%)
May 18, 2011
18.61
19.74
18.60
19.65
4,389,131
+1.05(+5.66%)
May 17, 2011
18.62
18.68
18.17
18.60
2,828,406
-0.18(-0.98%)
May 16, 2011
19.02
19.45
18.75
18.78
2,053,863
-0.40(-2.10%)
May 13, 2011
19.26
19.46
19.05
19.19
1,692,374
-0.10(-0.50%)
May 12, 2011
18.95
19.39
18.69
19.28
2,175,626
+0.19(+1.01%)
May 11, 2011
19.05
19.48
18.96
19.09
4,073,469
+0.01(+0.05%)
May 10, 2011
18.97
19.12
18.77
19.08
2,060,548
+0.14(+0.74%)
May 09, 2011
18.76
19.05
18.61
18.94
2,320,470
+0.15(+0.79%)
May 06, 2011
18.67
18.99
18.52
18.79
2,937,793
+0.43(+2.34%)
May 05, 2011
17.64
18.70
17.56
18.36
4,745,102
+0.57(+3.21%)
May 04, 2011
18.20
18.39
17.60
17.79
4,328,218
-0.39(-2.12%)
May 03, 2011
18.59
18.68
17.95
18.18
2,837,089
-0.57(-3.04%)
May 02, 2011
18.76
19.29
18.72
18.75
2,876,717
-0.34(-1.79%)
Apr 29, 2011
19.08
19.19
18.97
19.09
2,361,374
+0.07(+0.37%)
Apr 28, 2011
18.93
19.36
18.70
19.02
4,196,991
-0.07(-0.37%)
Apr 27, 2011
18.62
19.10
18.55
19.09
3,629,672
+0.34(+1.82%)
Apr 26, 2011
18.27
19.00
18.25
18.75
3,802,282
+0.52(+2.84%)
Apr 25, 2011
18.66
18.72
18.10
18.23
3,893,315
-0.13(-0.72%)
Apr 21, 2011
17.86
18.93
17.17
18.36
12,032,360
+1.32(+7.78%)
Apr 20, 2011
16.55
17.07
16.53
17.04
4,124,935
+1.00(+6.24%)
Apr 19, 2011
16.03
16.33
15.75
16.04
2,685,650
+0.00(+0.00%)
Apr 18, 2011
15.90
16.11
15.71
16.04
3,321,430
-0.08(-0.49%)
Apr 15, 2011
15.90
16.18
15.76
16.12
1,832,595
+0.13(+0.82%)
Apr 14, 2011
15.79
16.03
15.51
15.98
2,555,371
+0.11(+0.66%)
Apr 13, 2011
15.84
16.01
15.74
15.88
2,692,562
+0.07(+0.44%)
Apr 12, 2011
16.25
16.27
15.60
15.81
5,241,039
-0.61(-3.69%)
Apr 11, 2011
16.75
16.79
16.29
16.41
2,390,331
-0.34(-2.04%)
Apr 08, 2011
16.82
17.28
16.57
16.76
1,931,449
+0.01(+0.05%)
Apr 07, 2011
16.93
17.07
16.71
16.75
2,254,855
-0.16(-0.93%)
Apr 06, 2011
17.05
17.13
16.76
16.91
1,714,175
+0.06(+0.36%)
Apr 05, 2011
16.78
17.19
16.77
16.84
3,218,789
+0.21(+1.27%)
Apr 04, 2011
16.78
16.86
16.50
16.63
2,275,919
-0.15(-0.89%)
Apr 01, 2011
17.07
17.15
16.60
16.78
3,590,899
-0.22(-1.29%)
Mar 31, 2011
17.24
17.36
16.96
17.00
4,012,083
-0.26(-1.52%)
Mar 30, 2011
17.26
17.54
17.09
17.26
2,639,807
-0.15(-0.86%)
Mar 29, 2011
17.26
17.41
17.05
17.41
2,250,268
+0.05(+0.30%)
Mar 28, 2011
17.52
17.62
17.19
17.36
2,419,538
-0.14(-0.80%)
Mar 25, 2011
17.77
17.90
17.43
17.50
3,465,746
-0.12(-0.70%)
Mar 24, 2011
16.89
17.71
16.80
17.62
5,277,333
+0.87(+5.18%)
Mar 23, 2011
16.63
16.87
16.41
16.76
1,902,344
+0.06(+0.37%)
Mar 22, 2011
16.55
16.89
16.54
16.69
3,332,097
-0.18(-1.09%)
Mar 21, 2011
17.11
17.18
16.67
16.88
4,220,250
+0.36(+2.18%)
Mar 18, 2011
16.66
16.70
16.15
16.52
6,557,380
+0.06(+0.37%)
Mar 17, 2011
16.41
16.77
16.37
16.46
5,892,645
+0.15(+0.91%)
Mar 16, 2011
16.43
17.20
16.26
16.31
5,446,308
-0.12(-0.75%)
Mar 15, 2011
15.78
16.73
15.31
16.43
5,658,860
-0.13(-0.79%)
Mar 14, 2011
16.67
17.01
16.44
16.56
3,774,270
-0.30(-1.77%)
Mar 11, 2011
16.30
16.96
16.15
16.86
3,394,496
+0.27(+1.64%)
Mar 10, 2011
16.85
16.89
16.44
16.59
5,310,837
-0.60(-3.47%)
Mar 09, 2011
17.70
17.81
17.05
17.19
5,753,291
-0.66(-3.69%)
Mar 08, 2011
17.84
18.19
17.69
17.84
3,698,614
-0.05(-0.29%)
Mar 07, 2011
18.42
18.47
17.45
17.90
5,593,040
-0.45(-2.44%)
Mar 04, 2011
18.69
18.75
18.19
18.34
4,371,745
-0.40(-2.15%)
Mar 03, 2011
18.55
18.86
18.33
18.75
4,528,518
+0.33(+1.81%)
Mar 02, 2011
18.18
18.80
18.15
18.41
2,766,489
+0.17(+0.91%)
Mar 01, 2011
18.52
18.67
18.07
18.25
5,389,318
-0.14(-0.76%)
Feb 28, 2011
19.25
19.48
18.34
18.39
6,578,606
-0.76(-3.99%)
Feb 25, 2011
18.78
19.26
18.77
19.15
26,596,400
+0.49(+2.63%)
Feb 24, 2011
17.98
18.86
17.87
18.66
3,834,902
+0.49(+2.70%)
Feb 23, 2011
18.42
18.54
17.61
18.17
6,673,744
-0.34(-1.85%)
Feb 22, 2011
18.97
19.16
18.49
18.51
5,682,921
-0.82(-4.22%)
Feb 18, 2011
19.77
19.77
19.24
19.33
4,922,129
-0.45(-2.26%)
Feb 17, 2011
20.10
20.18
19.77
19.77
5,246,089
-0.38(-1.87%)
Feb 16, 2011
20.10
20.37
20.00
20.15
3,294,455
+0.18(+0.92%)
Feb 15, 2011
20.74
20.79
19.80
19.97
4,823,742
-0.77(-3.72%)
Feb 14, 2011
20.62
20.99
20.62
20.74
2,478,240
+0.07(+0.34%)
Feb 11, 2011
20.55
20.77
20.24
20.67
2,025,929
+0.09(+0.43%)
Feb 10, 2011
19.98
20.65
19.54
20.58
3,225,373
+0.26(+1.30%)
Feb 09, 2011
19.95
20.62
19.95
20.32
4,109,623
+0.25(+1.22%)
Feb 08, 2011
20.48
20.48
19.82
20.07
3,969,747
-0.29(-1.42%)
Feb 07, 2011
20.72
20.84
20.23
20.36
4,418,935
-0.11(-0.51%)
Feb 04, 2011
19.88
20.68
19.87
20.47
6,209,500
+0.64(+3.23%)
Feb 03, 2011
19.81
20.18
19.48
19.83
4,910,865
+0.02(+0.09%)
Feb 02, 2011
19.17
19.89
19.13
19.81
3,377,710
+0.59(+3.06%)
Feb 01, 2011
19.26
19.66
19.20
19.22
4,256,659
+0.23(+1.20%)
Jan 31, 2011
18.55
19.06
18.46
18.99
4,747,658
+0.44(+2.36%)
Jan 28, 2011
19.11
19.56
18.18
18.55
7,881,186
-0.78(-4.04%)
Jan 27, 2011
18.38
19.54
18.27
19.34
8,052,865
+1.43(+7.99%)
Jan 26, 2011
18.07
18.13
17.66
17.91
5,364,925
+0.08(+0.44%)
Jan 25, 2011
18.19
18.41
17.74
17.83
3,509,580
-0.65(-3.51%)
Jan 24, 2011
17.63
18.58
17.62
18.48
3,567,259
+0.71(+4.00%)
Jan 21, 2011
18.16
18.46
17.72
17.76
3,610,876
-0.23(-1.27%)
Jan 20, 2011
17.98
18.12
17.34
17.99
6,101,000
-0.26(-1.44%)
Jan 19, 2011
19.05
19.12
18.22
18.26
5,720,249
-0.30(-1.61%)
Jan 18, 2011
18.72
18.82
18.47
18.55
5,100,482
-0.17(-0.89%)
Jan 14, 2011
18.49
19.05
18.41
18.72
4,413,160
+0.10(+0.52%)
Jan 13, 2011
17.95
19.04
17.70
18.62
7,620,104
+0.78(+4.38%)
Jan 12, 2011
17.55
17.91
17.41
17.84
3,890,052
+0.36(+2.06%)
Jan 11, 2011
17.40
17.51
17.28
17.48
3,182,259
+0.13(+0.75%)
Jan 10, 2011
16.92
17.40
16.81
17.35
4,493,878
+0.43(+2.55%)
Jan 07, 2011
16.61
17.00
16.60
16.92
4,326,407
+0.32(+1.96%)
Jan 06, 2011
16.13
16.65
16.06
16.60
5,726,509
+0.51(+3.16%)
Jan 05, 2011
15.94
16.14
15.79
16.09
3,044,178
+0.09(+0.55%)
Jan 04, 2011
15.83
16.08
15.81
16.00
3,965,168
+0.09(+0.58%)
Jan 03, 2011
16.19
16.29
15.89
15.91
5,444,370
-0.39(-2.40%)
Dec 31, 2010
16.12
16.33
16.01
16.30
2,961,734
+0.18(+1.09%)
Dec 30, 2010
16.06
16.24
15.99
16.12
1,720,990
+0.02(+0.11%)
Dec 29, 2010
15.89
16.15
15.84
16.11
1,628,110
+0.20(+1.27%)
Dec 28, 2010
15.91
16.04
15.84
15.91
1,135,039
-0.03(-0.17%)
Dec 27, 2010
15.83
16.05
15.72
15.93
1,317,142
+0.01(+0.06%)
Dec 23, 2010
15.83
15.98
15.76
15.92
1,333,575
+0.09(+0.55%)
Dec 22, 2010
15.86
16.02
15.78
15.83
2,052,143
-0.04(-0.22%)
Dec 21, 2010
15.76
15.97
15.76
15.87
1,910,727
+0.14(+0.89%)
Dec 20, 2010
15.70
15.84
15.62
15.73
2,379,976
+0.00(+0.00%)
Dec 17, 2010
15.62
15.73
15.45
15.73
3,156,024
+0.21(+1.36%)
Dec 16, 2010
15.15
15.56
15.10
15.52
2,579,221
+0.44(+2.91%)
Dec 15, 2010
15.26
15.35
15.04
15.08
3,056,418
-0.31(-2.00%)
Dec 14, 2010
15.44
15.59
15.22
15.39
2,260,836
-0.07(-0.45%)
Dec 13, 2010
15.90
15.96
15.41
15.46
3,676,336
-0.37(-2.33%)
Dec 10, 2010
15.80
15.97
15.66
15.83
3,434,718
+0.03(+0.17%)
Dec 09, 2010
15.63
16.01
15.61
15.80
4,562,772
+0.21(+1.35%)
Dec 08, 2010
15.46
15.61
15.19
15.59
2,584,227
+0.15(+0.97%)
Dec 07, 2010
15.62
15.67
15.37
15.44
2,771,001
+0.01(+0.06%)
Dec 06, 2010
15.58
15.62
15.27
15.43
3,801,754
-0.02(-0.11%)
Dec 03, 2010
14.93
15.57
14.75
15.45
5,282,609
+0.36(+2.38%)
Dec 02, 2010
14.40
15.09
14.39
15.09
5,427,629
+0.59(+4.05%)
Dec 01, 2010
13.95
14.55
13.95
14.50
5,331,149
+0.75(+5.49%)
Nov 30, 2010
13.76
13.97
13.71
13.75
4,373,926
-0.09(-0.63%)
Nov 29, 2010
13.88
14.09
13.81
13.83
4,699,384
-0.10(-0.69%)
Nov 26, 2010
13.95
14.12
13.91
13.93
1,021,297
-0.17(-1.18%)
Nov 24, 2010
13.99
14.10
14.10
14.10
2,542,339
+0.23(+1.64%)
Nov 23, 2010
13.73
13.90
13.71
13.87
2,675,262
-0.08(-0.57%)
Nov 22, 2010
13.90
14.16
13.80
13.95
3,507,420
+0.04(+0.25%)
Nov 19, 2010
13.56
13.93
13.56
13.91
5,624,201
+0.32(+2.32%)
Nov 18, 2010
13.64
13.74
13.55
13.60
4,350,373
+0.15(+1.11%)
Nov 17, 2010
13.35
13.54
13.27
13.45
2,447,684
+0.11(+0.79%)
Nov 16, 2010
13.32
13.42
13.20
13.34
3,957,440
-0.06(-0.46%)
Nov 15, 2010
13.51
13.51
13.26
13.40
3,323,231
+0.00(+0.00%)
Nov 12, 2010
13.36
13.55
13.24
13.40
4,322,267
+0.04(+0.26%)
Nov 11, 2010
13.00
13.50
12.28
13.37
7,446,961
+0.11(+0.86%)
Nov 10, 2010
13.33
13.33
12.97
13.26
2,942,439
-0.11(-0.79%)
Nov 09, 2010
13.50
13.52
13.28
13.36
2,647,658
-0.11(-0.78%)
Nov 08, 2010
13.36
13.58
13.19
13.47
5,561,529
+0.02(+0.13%)
Nov 05, 2010
13.20
13.55
13.04
13.45
5,977,206
+0.28(+2.13%)
Nov 04, 2010
12.63
13.19
12.60
13.17
6,282,216
+0.63(+5.04%)
Nov 03, 2010
12.46
12.55
12.28
12.54
3,101,548
+0.12(+0.99%)
Nov 02, 2010
12.47
12.58
12.33
12.41
3,628,934
+0.00(+0.00%)
Nov 01, 2010
12.43
12.48
12.27
12.41
3,311,139
+0.04(+0.35%)
Oct 29, 2010
12.32
12.46
12.28
12.37
2,734,946
+0.01(+0.07%)
Oct 28, 2010
12.45
12.46
12.14
12.36
3,416,037
-0.06(-0.49%)
Oct 27, 2010
12.07
12.57
12.02
12.42
6,054,403
+0.39(+3.21%)
Oct 25, 2010
11.79
12.12
11.72
12.04
7,094,176
+0.33(+2.85%)
Oct 22, 2010
11.54
11.93
11.42
11.70
9,721,538
+0.44(+3.89%)
Oct 21, 2010
10.48
11.47
10.19
11.26
21,653,806
+0.39(+3.63%)
Oct 20, 2010
10.95
11.11
10.83
10.87
6,315,437
-0.09(-0.80%)
Oct 19, 2010
11.12
11.20
10.90
10.96
5,314,377
-0.29(-2.56%)
Oct 18, 2010
11.50
11.59
11.22
11.24
5,080,168
-0.26(-2.23%)
Oct 15, 2010
11.82
11.91
11.42
11.50
5,724,589
-0.12(-1.06%)
Oct 14, 2010
11.65
11.86
11.54
11.62
2,975,006
-0.20(-1.71%)
Oct 13, 2010
11.74
11.91
11.62
11.83
3,928,944
+0.25(+2.12%)
Oct 12, 2010
11.42
11.69
11.31
11.58
2,834,739
+0.14(+1.23%)
Oct 11, 2010
11.00
11.58
11.00
11.44
2,796,065
+0.35(+3.16%)
Oct 08, 2010
11.16
11.21
10.91
11.09
3,098,562
-0.05(-0.47%)
Oct 07, 2010
11.04
11.19
10.90
11.14
1,481,597
+0.14(+1.28%)
Oct 06, 2010
11.29
11.37
10.95
11.00
2,796,789
-0.38(-3.32%)
Oct 05, 2010
11.29
11.47
11.29
11.38
2,960,428
+0.18(+1.57%)
Oct 04, 2010
11.22
11.39
11.02
11.20
2,414,956
-0.17(-1.47%)
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
.