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
Microchip Technology
(NQ:
MCHP
)
94.33
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2010
10.63
10.63
10.19
10.20
8,235,128
-0.39(-3.72%)
Apr 29, 2010
10.57
10.61
10.44
10.59
6,813,992
+0.12(+1.17%)
Apr 28, 2010
10.49
10.56
10.34
10.47
11,529,785
+0.10(+0.94%)
Apr 27, 2010
10.66
10.69
10.36
10.37
7,941,259
-0.32(-2.97%)
Apr 26, 2010
10.71
10.79
10.64
10.69
7,980,015
+0.01(+0.07%)
Apr 23, 2010
10.68
10.69
10.47
10.69
7,190,692
+0.04(+0.39%)
Apr 22, 2010
10.38
10.65
10.26
10.64
10,268,658
+0.12(+1.13%)
Apr 21, 2010
10.69
10.71
10.39
10.53
10,496,912
-0.14(-1.34%)
Apr 20, 2010
10.75
10.82
10.65
10.67
14,270,492
+0.23(+2.24%)
Apr 19, 2010
10.54
10.56
10.25
10.43
10,105,874
-0.09(-0.86%)
Apr 16, 2010
10.56
10.56
10.40
10.53
12,692,590
-0.05(-0.43%)
Apr 15, 2010
10.58
10.69
10.48
10.57
11,594,414
-0.05(-0.43%)
Apr 14, 2010
10.19
10.63
10.19
10.62
15,210,400
+0.45(+4.47%)
Apr 13, 2010
10.04
10.18
10.02
10.16
5,272,500
+0.13(+1.29%)
Apr 12, 2010
10.04
10.10
9.994
10.03
5,634,699
+0.03(+0.31%)
Apr 09, 2010
9.963
10.02
9.903
10.00
6,887,728
+0.06(+0.63%)
Apr 08, 2010
9.956
9.959
9.841
9.938
8,821,990
-0.09(-0.87%)
Apr 07, 2010
9.973
10.12
9.924
10.03
5,379,162
+0.01(+0.07%)
Apr 06, 2010
10.00
10.03
9.935
10.02
6,241,511
+0.01(+0.07%)
Apr 05, 2010
9.949
10.07
9.942
10.01
6,161,960
+0.10(+0.99%)
Apr 01, 2010
9.903
9.914
9.914
9.914
5,410,550
+0.08(+0.82%)
Mar 31, 2010
9.851
9.956
9.806
9.834
13,273,194
-0.09(-0.95%)
Mar 30, 2010
9.952
10.04
9.870
9.928
7,607,682
-0.05(-0.46%)
Mar 29, 2010
9.952
10.04
9.942
9.973
3,929,851
+0.05(+0.46%)
Mar 26, 2010
9.998
10.06
9.865
9.928
4,861,532
-0.02(-0.25%)
Mar 25, 2010
10.05
10.10
9.952
9.952
6,067,597
-0.02(-0.21%)
Mar 24, 2010
10.06
10.10
9.952
9.973
6,351,440
-0.18(-1.75%)
Mar 23, 2010
10.09
10.17
10.04
10.15
6,389,051
+0.10(+0.97%)
Mar 22, 2010
9.851
10.09
9.848
10.05
7,357,261
+0.19(+1.91%)
Mar 19, 2010
10.02
10.02
9.813
9.865
10,296,100
-0.08(-0.77%)
Mar 18, 2010
9.970
9.980
9.844
9.942
6,175,871
-0.05(-0.49%)
Mar 17, 2010
9.893
10.04
9.893
9.991
9,089,356
+0.09(+0.92%)
Mar 16, 2010
9.900
9.998
9.711
9.900
13,078,396
+0.18(+1.83%)
Mar 15, 2010
9.743
9.865
9.684
9.722
10,268,102
-0.14(-1.38%)
Mar 12, 2010
9.603
9.869
9.568
9.858
15,328,992
+0.25(+2.62%)
Mar 11, 2010
9.498
9.635
9.373
9.607
11,609,529
+0.08(+0.84%)
Mar 10, 2010
9.394
9.544
9.383
9.526
7,194,829
+0.13(+1.34%)
Mar 09, 2010
9.418
9.446
9.348
9.401
5,094,019
-0.06(-0.63%)
Mar 08, 2010
9.502
9.516
9.436
9.460
3,051,964
-0.06(-0.62%)
Mar 05, 2010
9.477
9.579
9.380
9.519
5,795,629
+0.09(+0.96%)
Mar 04, 2010
9.481
9.498
9.317
9.429
8,738,311
-0.00(-0.04%)
Mar 03, 2010
9.586
9.603
9.401
9.432
5,229,491
-0.10(-1.03%)
Mar 02, 2010
9.523
9.642
9.486
9.530
8,317,978
-0.07(-0.73%)
Mar 01, 2010
9.526
9.614
9.460
9.600
4,876,065
+0.15(+1.59%)
Feb 26, 2010
9.446
9.523
9.341
9.450
5,291,277
-0.02(-0.22%)
Feb 25, 2010
9.422
9.484
9.278
9.470
6,504,794
-0.06(-0.62%)
Feb 24, 2010
9.460
9.610
9.460
9.530
4,991,123
+0.14(+1.53%)
Feb 23, 2010
9.436
9.491
9.324
9.387
9,366,049
-0.07(-0.74%)
Feb 22, 2010
9.635
9.635
9.443
9.457
6,577,393
-0.12(-1.20%)
Feb 19, 2010
9.558
9.617
9.457
9.572
4,860,146
+0.05(+0.51%)
Feb 18, 2010
9.453
9.537
9.387
9.523
7,665,797
+0.07(+0.78%)
Feb 17, 2010
9.547
9.554
9.313
9.450
10,948,553
-0.05(-0.51%)
Feb 16, 2010
9.467
9.514
9.418
9.498
8,051,431
+0.11(+1.16%)
Feb 12, 2010
9.290
9.390
9.390
9.390
7,809,856
+0.01(+0.15%)
Feb 11, 2010
9.169
9.397
9.093
9.376
8,955,438
+0.18(+1.99%)
Feb 10, 2010
9.104
9.228
9.038
9.193
7,113,755
+0.09(+0.95%)
Feb 09, 2010
9.183
9.200
8.969
9.107
10,038,552
+0.04(+0.49%)
Feb 08, 2010
9.114
9.214
8.966
9.062
6,861,390
+0.00(+0.00%)
Feb 05, 2010
8.938
9.093
8.862
9.062
10,914,186
+0.11(+1.27%)
Feb 04, 2010
9.173
9.176
8.807
8.948
16,168,180
-0.33(-3.60%)
Feb 03, 2010
9.119
9.304
8.990
9.283
12,865,644
+0.12(+1.36%)
Feb 02, 2010
9.173
9.204
9.045
9.159
9,927,626
+0.02(+0.19%)
Feb 01, 2010
8.966
9.166
8.897
9.142
9,257,955
+0.24(+2.71%)
Jan 29, 2010
9.104
9.293
8.886
8.900
11,140,597
-0.20(-2.20%)
Jan 28, 2010
9.173
9.207
8.893
9.100
14,987,932
-0.09(-0.94%)
Jan 27, 2010
9.069
9.214
9.021
9.186
8,830,879
+0.07(+0.79%)
Jan 26, 2010
9.086
9.221
9.028
9.114
9,875,465
-0.00(-0.04%)
Jan 25, 2010
9.066
9.179
9.059
9.117
11,318,869
+0.08(+0.88%)
Jan 22, 2010
9.390
9.390
9.024
9.038
12,873,729
-0.35(-3.75%)
Jan 21, 2010
9.493
9.635
9.342
9.390
10,616,063
-0.09(-0.98%)
Jan 20, 2010
9.479
9.573
9.335
9.483
11,652,783
-0.09(-0.94%)
Jan 19, 2010
9.459
9.604
9.459
9.573
4,406,860
+0.13(+1.35%)
Jan 15, 2010
9.583
9.445
9.445
9.445
6,770,514
-0.22(-2.28%)
Jan 14, 2010
9.693
9.711
9.555
9.666
6,550,086
-0.07(-0.71%)
Jan 13, 2010
9.697
9.752
9.524
9.735
5,848,559
+0.08(+0.86%)
Jan 12, 2010
9.776
9.842
9.566
9.652
6,769,893
-0.16(-1.65%)
Jan 11, 2010
9.824
9.852
9.717
9.814
6,509,626
-0.01(-0.14%)
Jan 08, 2010
9.759
9.866
9.683
9.828
5,945,147
+0.06(+0.60%)
Jan 07, 2010
9.893
9.893
9.697
9.769
5,186,167
-0.05(-0.53%)
Jan 06, 2010
9.897
9.973
9.804
9.821
8,072,887
-0.08(-0.84%)
Jan 05, 2010
10.08
10.11
9.873
9.904
22,606,496
-0.16(-1.58%)
Jan 04, 2010
10.16
10.17
10.03
10.06
4,404,015
+0.04(+0.45%)
Dec 31, 2009
10.17
10.02
10.02
10.02
3,879,843
-0.13(-1.32%)
Dec 30, 2009
9.997
10.16
9.990
10.15
4,214,988
+0.14(+1.45%)
Dec 29, 2009
10.03
10.07
9.948
10.01
3,611,348
-0.04(-0.41%)
Dec 28, 2009
10.12
10.13
10.00
10.05
3,063,881
-0.04(-0.38%)
Dec 24, 2009
10.07
10.11
10.03
10.09
1,766,087
+0.06(+0.58%)
Dec 23, 2009
10.03
10.07
9.976
10.03
3,899,850
+0.04(+0.41%)
Dec 22, 2009
9.986
10.07
9.955
9.986
8,071,820
+0.04(+0.42%)
Dec 21, 2009
9.838
9.955
9.828
9.945
7,800,921
+0.14(+1.48%)
Dec 18, 2009
9.869
9.879
9.693
9.800
13,891,620
+0.00(+0.04%)
Dec 17, 2009
9.900
9.955
9.797
9.797
7,785,618
-0.14(-1.39%)
Dec 16, 2009
9.890
10.13
9.883
9.935
9,950,046
+0.10(+1.05%)
Dec 15, 2009
9.862
10.02
9.811
9.831
9,309,873
-0.06(-0.59%)
Dec 14, 2009
9.897
9.942
9.779
9.890
5,412,786
+0.15(+1.52%)
Dec 11, 2009
9.814
9.824
9.657
9.742
6,936,414
-0.02(-0.21%)
Dec 10, 2009
9.662
9.879
9.662
9.762
9,569,465
+0.11(+1.11%)
Dec 09, 2009
9.597
9.679
9.514
9.655
8,089,910
+0.07(+0.68%)
Dec 08, 2009
9.569
9.655
9.414
9.590
6,187,383
+0.01(+0.14%)
Dec 07, 2009
9.607
9.669
9.510
9.576
5,972,758
+0.00(+0.00%)
Dec 04, 2009
9.628
9.707
9.431
9.576
8,199,163
+0.03(+0.36%)
Dec 03, 2009
9.397
9.583
9.365
9.542
11,133,338
+0.17(+1.84%)
Dec 02, 2009
9.297
9.396
9.269
9.369
9,619,504
+0.12(+1.27%)
Dec 01, 2009
9.093
9.262
9.045
9.252
12,658,918
+0.20(+2.25%)
Nov 30, 2009
8.942
9.052
8.904
9.048
6,634,167
+0.07(+0.73%)
Nov 27, 2009
8.904
9.052
8.886
8.983
2,781,211
-0.12(-1.36%)
Nov 25, 2009
9.159
9.159
9.066
9.107
5,560,585
-0.02(-0.23%)
Nov 24, 2009
8.931
9.142
8.917
9.128
10,297,866
+0.21(+2.36%)
Nov 23, 2009
8.911
9.014
8.866
8.917
7,147,275
+0.11(+1.29%)
Nov 20, 2009
8.797
8.838
8.745
8.804
5,846,050
-0.06(-0.62%)
Nov 19, 2009
8.997
9.007
8.714
8.859
11,514,502
-0.37(-4.03%)
Nov 18, 2009
9.321
9.338
9.214
9.231
5,811,068
-0.12(-1.25%)
Nov 17, 2009
9.273
9.359
9.190
9.348
6,407,237
+0.08(+0.82%)
Nov 16, 2009
9.200
9.355
9.173
9.273
7,667,016
+0.04(+0.49%)
Nov 13, 2009
9.169
9.276
9.111
9.228
6,998,169
+0.09(+0.98%)
Nov 12, 2009
9.190
9.310
9.128
9.138
8,173,191
-0.07(-0.79%)
Nov 11, 2009
9.158
9.283
9.138
9.210
7,662,248
+0.17(+1.87%)
Nov 10, 2009
9.007
9.069
8.873
9.042
8,952,732
+0.05(+0.54%)
Nov 09, 2009
8.890
9.031
8.866
8.993
7,776,739
+0.17(+1.91%)
Nov 06, 2009
8.666
8.917
8.666
8.824
6,943,597
+0.08(+0.87%)
Nov 05, 2009
8.886
8.904
8.542
8.748
23,399,662
+0.33(+3.93%)
Nov 04, 2009
8.366
8.500
8.335
8.417
11,951,777
+0.09(+1.08%)
Nov 03, 2009
8.273
8.369
8.121
8.328
13,101,503
+0.02(+0.25%)
Nov 02, 2009
8.248
8.390
8.173
8.307
9,392,316
+0.04(+0.54%)
Oct 30, 2009
8.507
8.528
8.224
8.262
19,060,040
-0.31(-3.66%)
Oct 29, 2009
8.500
8.593
8.442
8.576
7,711,832
+0.18(+2.09%)
Oct 28, 2009
8.566
8.631
8.386
8.400
7,980,266
-0.14(-1.66%)
Oct 27, 2009
8.638
8.710
8.490
8.542
7,473,676
-0.10(-1.12%)
Oct 26, 2009
8.728
8.848
8.573
8.638
7,755,276
-0.08(-0.95%)
Oct 23, 2009
8.748
8.900
8.683
8.721
6,623,254
-0.19(-2.09%)
Oct 22, 2009
8.845
8.914
8.735
8.907
7,940,014
+0.04(+0.51%)
Oct 21, 2009
9.000
9.142
8.838
8.862
10,569,481
-0.18(-2.02%)
Oct 20, 2009
8.993
9.155
8.990
9.045
9,069,215
-0.07(-0.76%)
Oct 19, 2009
9.042
9.166
8.948
9.114
7,398,446
+0.11(+1.26%)
Oct 16, 2009
9.066
9.079
8.855
9.000
10,143,229
-0.12(-1.29%)
Oct 15, 2009
9.266
9.307
9.052
9.117
10,249,854
-0.21(-2.22%)
Oct 14, 2009
9.221
9.331
9.204
9.324
14,281,542
+0.32(+3.56%)
Oct 13, 2009
9.107
9.138
8.986
9.004
8,067,293
-0.08(-0.91%)
Oct 12, 2009
9.131
9.166
9.011
9.086
6,365,321
+0.07(+0.73%)
Oct 09, 2009
8.804
9.036
8.752
9.021
7,566,269
+0.22(+2.47%)
Oct 08, 2009
8.838
8.876
8.700
8.804
15,089,010
-0.01(-0.08%)
Oct 07, 2009
8.728
8.852
8.700
8.810
9,079,863
+0.02(+0.24%)
Oct 06, 2009
8.742
8.886
8.717
8.790
8,570,136
+0.07(+0.75%)
Oct 05, 2009
8.683
8.762
8.531
8.724
7,334,250
+0.10(+1.20%)
Oct 02, 2009
8.690
8.759
8.545
8.621
11,753,934
-0.08(-0.95%)
Oct 01, 2009
9.097
9.131
8.700
8.704
9,216,544
-0.43(-4.75%)
Sep 30, 2009
9.097
9.231
8.897
9.138
8,333,436
+0.06(+0.68%)
Sep 29, 2009
9.173
9.304
9.060
9.076
10,151,827
-0.16(-1.72%)
Sep 28, 2009
9.111
9.286
9.059
9.235
4,870,606
+0.17(+1.86%)
Sep 25, 2009
9.086
9.117
8.931
9.066
11,674,289
+0.02(+0.19%)
Sep 24, 2009
9.511
9.538
9.031
9.048
17,136,886
-0.43(-4.51%)
Sep 23, 2009
9.479
9.693
9.469
9.476
9,446,490
-0.01(-0.07%)
Sep 22, 2009
9.448
9.517
9.366
9.483
5,713,911
+0.11(+1.18%)
Sep 21, 2009
9.373
9.452
9.297
9.373
6,049,261
+0.02(+0.26%)
Sep 18, 2009
9.376
9.424
9.279
9.348
6,881,086
+0.03(+0.30%)
Sep 17, 2009
9.455
9.483
9.300
9.321
7,292,337
-0.13(-1.35%)
Sep 16, 2009
9.455
9.504
9.314
9.448
17,545,848
-0.03(-0.29%)
Sep 15, 2009
9.379
9.542
9.379
9.476
6,244,474
+0.04(+0.40%)
Sep 14, 2009
9.442
9.490
9.366
9.438
6,036,980
-0.02(-0.26%)
Sep 11, 2009
9.638
9.642
9.421
9.462
6,124,405
-0.18(-1.89%)
Sep 10, 2009
9.473
9.673
9.448
9.645
7,700,305
+0.12(+1.30%)
Sep 09, 2009
9.442
9.600
9.221
9.521
17,426,630
+0.18(+1.96%)
Sep 08, 2009
9.255
9.362
9.248
9.338
12,737,945
+0.12(+1.35%)
Sep 04, 2009
9.048
9.214
9.024
9.214
5,245,615
+0.17(+1.83%)
Sep 03, 2009
8.866
9.062
8.807
9.048
9,033,679
+0.21(+2.38%)
Sep 02, 2009
8.786
8.955
8.786
8.838
5,747,260
-0.06(-0.66%)
Sep 01, 2009
9.138
9.266
8.883
8.897
8,881,573
-0.26(-2.82%)
Aug 31, 2009
9.207
9.242
9.059
9.155
5,503,050
-0.11(-1.15%)
Aug 28, 2009
9.193
9.407
9.169
9.262
7,597,667
+0.15(+1.67%)
Aug 27, 2009
9.142
9.142
8.962
9.111
7,089,410
-0.01(-0.11%)
Aug 26, 2009
9.038
9.142
9.011
9.121
9,368,736
+0.07(+0.80%)
Aug 25, 2009
9.135
9.169
9.017
9.048
6,746,082
-0.06(-0.64%)
Aug 24, 2009
9.210
9.283
9.069
9.107
7,127,132
-0.11(-1.20%)
Aug 21, 2009
9.252
9.276
9.093
9.217
10,728,897
+0.05(+0.56%)
Aug 20, 2009
9.155
9.221
9.107
9.166
6,854,090
-0.00(-0.04%)
Aug 19, 2009
9.007
9.183
8.969
9.169
7,949,471
+0.01(+0.11%)
Aug 18, 2009
9.100
9.190
9.028
9.159
8,984,090
+0.04(+0.49%)
Aug 17, 2009
9.245
9.245
9.105
9.114
7,349,895
-0.21(-2.22%)
Aug 14, 2009
9.407
9.407
9.242
9.321
8,253,751
-0.13(-1.39%)
Aug 13, 2009
9.266
9.469
9.155
9.452
13,273,864
+0.21(+2.24%)
Aug 12, 2009
9.107
9.369
9.079
9.245
11,306,483
+0.17(+1.90%)
Aug 11, 2009
9.121
9.262
9.050
9.073
6,692,517
-0.10(-1.13%)
Aug 10, 2009
9.048
9.204
9.014
9.176
8,467,501
+0.06(+0.68%)
Aug 07, 2009
9.066
9.183
8.928
9.114
17,448,416
-0.10(-1.09%)
Aug 06, 2009
9.445
9.542
9.173
9.214
10,681,315
-0.24(-2.55%)
Aug 05, 2009
9.421
9.486
9.276
9.455
10,512,407
+0.08(+0.88%)
Aug 04, 2009
9.362
9.448
9.307
9.373
6,693,050
-0.02(-0.26%)
Aug 03, 2009
9.352
9.435
9.262
9.397
9,698,281
+0.11(+1.19%)
Jul 31, 2009
9.290
9.342
9.193
9.286
7,464,057
-0.01(-0.07%)
Jul 30, 2009
9.414
9.555
9.259
9.293
10,218,587
-0.02(-0.22%)
Jul 29, 2009
9.310
9.355
9.173
9.314
9,345,470
-0.02(-0.22%)
Jul 28, 2009
9.262
9.431
9.224
9.335
11,090,909
+0.00(+0.04%)
Jul 27, 2009
9.331
9.359
9.176
9.331
7,289,210
+0.01(+0.11%)
Jul 24, 2009
9.242
9.328
9.059
9.321
14,035,333
+0.05(+0.56%)
Jul 23, 2009
9.111
9.335
8.990
9.269
11,133,350
+0.14(+1.55%)
Jul 22, 2009
8.935
9.214
8.897
9.128
11,294,703
+0.20(+2.28%)
Jul 21, 2009
9.035
9.045
8.755
8.924
13,132,921
-0.06(-0.69%)
Jul 20, 2009
8.897
9.007
8.814
8.986
12,602,662
+0.12(+1.40%)
Jul 17, 2009
8.590
8.893
8.590
8.862
14,045,767
+0.24(+2.84%)
Jul 16, 2009
8.448
8.659
8.335
8.617
10,012,934
+0.20(+2.38%)
Jul 15, 2009
8.245
8.490
8.245
8.417
10,554,581
+0.26(+3.21%)
Jul 14, 2009
7.983
8.238
7.897
8.155
15,406,842
+0.18(+2.25%)
Jul 13, 2009
7.817
7.983
7.673
7.976
9,367,527
+0.14(+1.76%)
Jul 10, 2009
7.655
7.862
7.645
7.838
11,557,633
+0.12(+1.56%)
Jul 09, 2009
7.517
7.769
7.517
7.717
12,239,127
+0.19(+2.47%)
Jul 08, 2009
7.593
7.593
7.407
7.531
8,014,120
-0.02(-0.23%)
Jul 07, 2009
7.804
7.907
7.528
7.548
12,081,848
-0.25(-3.23%)
Jul 06, 2009
7.824
7.900
7.645
7.800
8,503,965
-0.07(-0.83%)
Jul 02, 2009
7.762
7.897
7.655
7.866
11,561,995
+0.02(+0.22%)
Jul 01, 2009
7.731
8.028
7.693
7.848
7,829,813
+0.07(+0.93%)
Jun 30, 2009
7.762
7.942
7.659
7.776
9,378,094
-0.01(-0.09%)
Jun 29, 2009
7.707
7.814
7.662
7.783
8,872,558
+0.06(+0.71%)
Jun 26, 2009
7.610
7.800
7.586
7.728
9,650,489
+0.05(+0.63%)
Jun 25, 2009
7.604
7.686
7.445
7.679
8,777,813
+0.17(+2.25%)
Jun 24, 2009
7.404
7.590
7.386
7.510
12,660,800
+0.13(+1.78%)
Jun 23, 2009
7.448
7.469
7.307
7.379
10,893,959
-0.08(-1.06%)
Jun 22, 2009
7.659
7.755
7.459
7.459
10,394,347
-0.29(-3.74%)
Jun 19, 2009
7.786
7.852
7.676
7.748
11,729,252
+0.06(+0.72%)
Jun 18, 2009
7.848
7.848
7.659
7.693
7,650,017
-0.10(-1.24%)
Jun 17, 2009
7.724
7.886
7.628
7.790
9,148,810
+0.10(+1.30%)
Jun 16, 2009
7.831
7.855
7.642
7.690
9,690,836
-0.08(-1.02%)
Jun 15, 2009
7.693
7.786
7.600
7.769
8,793,725
-0.08(-0.97%)
Jun 12, 2009
7.931
7.948
7.724
7.845
8,830,453
-0.14(-1.73%)
Jun 11, 2009
8.035
8.104
7.924
7.983
11,190,815
-0.02(-0.22%)
Jun 10, 2009
8.035
8.035
7.800
8.000
12,649,757
+0.04(+0.56%)
Jun 09, 2009
7.759
8.035
7.717
7.955
19,679,802
+0.45(+5.97%)
Jun 08, 2009
7.404
7.550
7.345
7.507
9,143,482
+0.01(+0.14%)
Jun 05, 2009
7.745
7.745
7.414
7.497
22,487,596
-0.13(-1.76%)
Jun 04, 2009
7.517
7.686
7.479
7.631
11,082,221
+0.10(+1.28%)
Jun 03, 2009
7.552
7.621
7.466
7.535
9,615,107
-0.07(-0.91%)
Jun 02, 2009
7.731
7.797
7.573
7.604
9,921,043
-0.19(-2.39%)
Jun 01, 2009
7.507
7.819
7.500
7.790
13,444,233
+0.35(+4.73%)
May 29, 2009
7.421
7.469
7.283
7.438
10,333,869
+0.00(+0.00%)
May 28, 2009
7.473
7.483
7.262
7.438
14,150,206
+0.03(+0.37%)
May 27, 2009
7.566
7.652
7.407
7.410
17,933,592
-0.04(-0.51%)
May 26, 2009
7.193
7.531
7.173
7.448
12,745,485
+0.20(+2.81%)
May 22, 2009
7.076
7.338
6.983
7.245
15,444,985
+0.17(+2.44%)
May 21, 2009
7.204
7.252
6.997
7.073
8,987,111
-0.19(-2.57%)
May 20, 2009
7.309
7.566
7.231
7.259
15,795,884
+0.12(+1.64%)
May 19, 2009
7.183
7.255
6.966
7.141
15,098,406
+0.00(+0.00%)
May 18, 2009
6.997
7.145
6.990
7.141
10,180,337
+0.19(+2.73%)
May 15, 2009
6.879
7.010
6.779
6.952
12,969,085
+0.07(+1.00%)
May 14, 2009
6.848
6.983
6.828
6.883
16,767,278
+0.06(+0.91%)
May 13, 2009
6.962
6.993
6.793
6.821
14,254,190
-0.17(-2.47%)
May 12, 2009
7.345
7.345
6.904
6.993
22,157,682
-0.26(-3.61%)
May 11, 2009
7.300
7.473
7.224
7.255
16,711,851
-0.16(-2.19%)
May 08, 2009
7.714
7.714
7.252
7.417
27,210,932
-0.40(-5.12%)
May 07, 2009
8.031
8.097
7.652
7.817
18,064,502
-0.23(-2.91%)
May 06, 2009
7.973
8.117
7.852
8.052
14,239,293
+0.11(+1.35%)
May 05, 2009
8.169
8.190
7.841
7.945
19,211,228
-0.28(-3.42%)
May 04, 2009
8.273
8.304
7.883
8.226
15,399,809
+0.35(+4.44%)
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
.