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
Open Text Corporation
(NQ:
OTEX
)
31.13
+0.65 (+2.13%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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, 2013
10.19
10.59
10.19
10.40
0
+0.21(+2.09%)
Apr 29, 2013
10.13
10.26
10.13
10.18
1,481,518
+0.06(+0.60%)
Apr 26, 2013
10.05
10.22
10.10
10.12
1,916,524
+0.03(+0.25%)
Apr 25, 2013
9.508
10.16
9.384
10.10
0
+1.15(+12.89%)
Apr 24, 2013
8.864
9.053
8.864
8.945
0
+0.05(+0.52%)
Apr 23, 2013
8.798
8.930
8.790
8.899
697,627
+0.11(+1.28%)
Apr 22, 2013
8.670
8.802
8.670
8.786
1,457,360
+0.11(+1.25%)
Apr 19, 2013
8.706
8.708
8.525
8.678
1,491,978
-0.00(-0.04%)
Apr 18, 2013
8.897
8.897
8.665
8.681
1,123,556
-0.15(-1.75%)
Apr 17, 2013
8.886
8.889
8.746
8.835
1,094,403
-0.11(-1.21%)
Apr 16, 2013
8.870
8.964
8.802
8.943
577,732
+0.14(+1.55%)
Apr 15, 2013
8.880
8.921
8.752
8.806
845,958
-0.15(-1.67%)
Apr 12, 2013
8.927
8.969
8.846
8.956
408,374
-0.02(-0.23%)
Apr 11, 2013
9.031
9.045
8.953
8.977
368,170
-0.03(-0.28%)
Apr 10, 2013
8.892
9.026
8.860
9.002
770,676
+0.14(+1.58%)
Apr 09, 2013
8.930
8.951
8.813
8.862
971,344
-0.06(-0.71%)
Apr 08, 2013
9.113
9.113
8.837
8.926
841,857
-0.19(-2.06%)
Apr 05, 2013
9.148
9.150
8.980
9.113
1,868,665
-0.18(-1.92%)
Apr 04, 2013
9.124
9.312
9.062
9.291
1,595,419
+0.17(+1.83%)
Apr 03, 2013
9.186
9.228
9.027
9.124
1,669,041
-0.07(-0.78%)
Apr 02, 2013
9.280
9.280
9.140
9.196
821,019
-0.04(-0.40%)
Apr 01, 2013
9.417
9.417
9.198
9.232
1,973,352
-0.15(-1.61%)
Mar 28, 2013
9.167
9.418
9.167
9.384
1,753,953
+0.17(+1.85%)
Mar 27, 2013
9.096
9.242
9.096
9.213
734,441
+0.07(+0.77%)
Mar 26, 2013
9.218
9.221
9.097
9.143
1,086,422
-0.03(-0.31%)
Mar 25, 2013
9.240
9.339
9.089
9.172
985,377
-0.03(-0.38%)
Mar 22, 2013
9.337
9.376
9.145
9.207
3,660,967
-0.11(-1.23%)
Mar 21, 2013
9.333
9.356
9.225
9.322
898,811
-0.03(-0.29%)
Mar 20, 2013
9.333
9.371
9.285
9.349
403,644
+0.07(+0.81%)
Mar 19, 2013
9.239
9.331
9.231
9.274
1,183,944
+0.03(+0.31%)
Mar 18, 2013
9.279
9.290
9.186
9.245
1,401,412
-0.10(-1.11%)
Mar 15, 2013
9.325
9.361
9.269
9.349
600,406
+0.02(+0.26%)
Mar 14, 2013
9.323
9.336
9.280
9.325
940,260
+0.03(+0.27%)
Mar 13, 2013
9.298
9.307
9.245
9.299
1,122,871
+0.00(+0.03%)
Mar 12, 2013
9.256
9.333
9.231
9.296
1,001,284
+0.03(+0.33%)
Mar 11, 2013
9.190
9.277
9.150
9.266
498,777
+0.10(+1.09%)
Mar 08, 2013
9.229
9.349
9.151
9.166
1,236,300
-0.01(-0.12%)
Mar 07, 2013
9.136
9.182
9.128
9.177
651,259
+0.06(+0.66%)
Mar 06, 2013
9.011
9.177
8.980
9.116
1,475,549
+0.14(+1.52%)
Mar 05, 2013
8.824
9.007
8.810
8.980
864,991
+0.17(+1.99%)
Mar 04, 2013
8.700
8.824
8.679
8.805
670,424
+0.07(+0.84%)
Mar 01, 2013
8.719
8.746
8.686
8.732
980,408
-0.01(-0.07%)
Feb 28, 2013
8.714
8.805
8.692
8.738
1,024,065
+0.01(+0.16%)
Feb 27, 2013
8.585
8.749
8.585
8.724
607,973
+0.12(+1.42%)
Feb 26, 2013
8.695
8.695
8.511
8.601
1,400,790
-0.07(-0.81%)
Feb 25, 2013
8.763
8.779
8.665
8.671
979,326
-0.07(-0.76%)
Feb 22, 2013
8.811
8.811
8.633
8.738
749,800
-0.02(-0.24%)
Feb 21, 2013
8.875
8.889
8.709
8.759
1,906,649
-0.14(-1.57%)
Feb 20, 2013
9.086
9.088
8.880
8.899
1,481,336
-0.20(-2.15%)
Feb 19, 2013
9.167
9.167
9.067
9.094
1,071,936
-0.04(-0.40%)
Feb 15, 2013
9.112
9.223
9.067
9.131
1,118,229
-0.02(-0.17%)
Feb 14, 2013
9.263
9.301
9.134
9.147
713,666
-0.14(-1.56%)
Feb 13, 2013
9.334
9.366
9.180
9.291
674,588
-0.05(-0.56%)
Feb 12, 2013
9.317
9.398
9.288
9.344
896,050
+0.02(+0.20%)
Feb 11, 2013
9.185
9.388
9.164
9.325
1,190,504
+0.14(+1.52%)
Feb 08, 2013
9.048
9.191
9.023
9.185
1,076,371
+0.12(+1.28%)
Feb 07, 2013
9.163
9.167
9.010
9.069
2,496,910
-0.11(-1.20%)
Feb 06, 2013
9.188
9.231
9.153
9.178
642,089
+0.04(+0.45%)
Feb 04, 2013
9.258
9.283
9.118
9.137
915,208
-0.12(-1.25%)
Feb 01, 2013
9.336
9.339
9.250
9.253
837,454
-0.02(-0.26%)
Jan 31, 2013
9.336
9.369
9.212
9.277
1,183,781
-0.04(-0.48%)
Jan 30, 2013
9.422
9.422
9.283
9.322
1,182,900
-0.08(-0.81%)
Jan 29, 2013
9.466
9.509
9.331
9.398
2,094,631
-0.12(-1.27%)
Jan 28, 2013
9.463
9.549
9.391
9.519
1,864,338
+0.10(+1.01%)
Jan 25, 2013
9.005
9.473
9.005
9.423
5,142,863
-0.08(-0.89%)
Jan 24, 2013
9.280
9.579
9.240
9.508
3,578,848
+0.22(+2.34%)
Jan 23, 2013
9.215
9.352
9.193
9.290
1,853,444
+0.08(+0.92%)
Jan 22, 2013
9.252
9.317
9.080
9.205
2,106,468
-0.35(-3.66%)
Jan 18, 2013
9.312
9.571
9.263
9.555
2,720,303
+0.24(+2.61%)
Jan 17, 2013
9.169
9.398
9.163
9.312
1,443,591
+0.15(+1.61%)
Jan 16, 2013
9.186
9.212
9.123
9.164
661,266
-0.05(-0.53%)
Jan 15, 2013
9.290
9.342
9.107
9.213
1,150,816
-0.14(-1.51%)
Jan 14, 2013
9.395
9.457
9.345
9.355
1,048,815
-0.07(-0.76%)
Jan 11, 2013
9.401
9.447
9.350
9.426
977,370
+0.02(+0.25%)
Jan 10, 2013
9.309
9.460
9.269
9.403
2,947,432
+0.19(+2.11%)
Jan 09, 2013
9.142
9.223
9.119
9.209
822,240
+0.07(+0.77%)
Jan 08, 2013
9.148
9.164
9.110
9.139
703,715
-0.02(-0.26%)
Jan 07, 2013
9.155
9.207
9.050
9.163
1,170,805
-0.05(-0.57%)
Jan 04, 2013
9.113
9.267
9.075
9.215
1,280,051
+0.11(+1.24%)
Jan 03, 2013
9.110
9.204
9.069
9.102
1,495,721
-0.04(-0.42%)
Jan 02, 2013
9.124
9.174
8.884
9.140
1,199,656
+0.26(+2.88%)
Dec 31, 2012
8.771
8.937
8.748
8.884
1,191,504
+0.09(+0.99%)
Dec 28, 2012
8.829
8.880
8.789
8.798
782,784
-0.08(-0.92%)
Dec 27, 2012
8.907
8.991
8.773
8.880
484,015
-0.04(-0.46%)
Dec 26, 2012
9.031
9.075
8.895
8.921
210,530
-0.11(-1.21%)
Dec 24, 2012
9.000
9.051
8.958
9.031
206,479
+0.01(+0.11%)
Dec 21, 2012
8.873
9.034
8.829
9.021
828,026
-0.04(-0.40%)
Dec 20, 2012
9.000
9.069
8.951
9.057
413,186
+0.07(+0.72%)
Dec 19, 2012
9.054
9.163
8.967
8.992
705,055
-0.06(-0.68%)
Dec 18, 2012
8.862
9.124
8.862
9.054
649,070
+0.20(+2.24%)
Dec 17, 2012
8.865
8.934
8.805
8.856
562,033
-0.00(-0.05%)
Dec 14, 2012
8.922
8.930
8.803
8.860
871,708
-0.06(-0.69%)
Dec 13, 2012
8.929
9.051
8.889
8.922
1,458,127
-0.04(-0.43%)
Dec 12, 2012
8.891
9.061
8.891
8.961
2,998,952
+0.07(+0.82%)
Dec 11, 2012
8.841
8.910
8.832
8.887
2,012,719
+0.06(+0.72%)
Dec 10, 2012
8.784
8.883
8.744
8.824
1,717,101
-0.10(-1.09%)
Dec 04, 2012
8.997
9.027
8.851
8.921
1,648,624
-0.21(-2.26%)
Nov 30, 2012
9.158
9.158
9.016
9.128
1,377,593
-0.04(-0.49%)
Nov 29, 2012
9.034
9.334
9.019
9.172
2,540,373
+0.19(+2.11%)
Nov 28, 2012
8.991
8.995
8.819
8.983
1,054,149
-0.03(-0.28%)
Nov 27, 2012
8.997
9.209
8.810
9.008
3,426,573
+0.29(+3.30%)
Nov 26, 2012
8.830
8.883
8.711
8.721
1,217,204
-0.11(-1.22%)
Nov 23, 2012
8.794
8.889
8.775
8.829
742,511
+0.07(+0.85%)
Nov 21, 2012
8.674
8.852
8.643
8.754
1,168,534
+0.06(+0.64%)
Nov 20, 2012
8.781
8.802
8.662
8.698
1,708,081
-0.09(-1.05%)
Nov 19, 2012
8.547
8.886
8.497
8.790
3,353,562
+0.31(+3.71%)
Nov 16, 2012
8.466
8.495
8.355
8.476
1,791,754
+0.00(+0.06%)
Nov 15, 2012
8.244
8.476
8.178
8.471
3,660,017
+0.24(+2.88%)
Nov 14, 2012
8.283
8.294
8.209
8.234
2,338,824
-0.06(-0.75%)
Nov 13, 2012
8.318
8.325
8.220
8.296
1,269,535
-0.05(-0.61%)
Nov 12, 2012
8.344
8.383
8.291
8.347
1,263,748
+0.03(+0.40%)
Nov 09, 2012
8.455
8.488
8.294
8.314
2,194,160
-0.16(-1.93%)
Nov 08, 2012
8.471
8.527
8.435
8.477
1,509,980
-0.03(-0.32%)
Nov 07, 2012
8.500
8.585
8.462
8.504
1,793,861
-0.07(-0.86%)
Nov 06, 2012
8.490
8.590
8.447
8.577
1,272,271
+0.12(+1.37%)
Nov 05, 2012
8.345
8.485
8.334
8.461
948,563
+0.05(+0.59%)
Nov 02, 2012
8.358
8.466
8.234
8.412
2,566,708
+0.03(+0.32%)
Nov 01, 2012
8.148
8.403
8.115
8.385
6,448,363
-0.19(-2.25%)
Oct 31, 2012
8.393
8.581
8.344
8.578
1,379,033
+0.20(+2.38%)
Oct 26, 2012
8.328
8.379
8.379
8.379
1,645,398
+0.06(+0.76%)
Oct 25, 2012
8.364
8.447
8.309
8.315
1,096,485
+0.01(+0.08%)
Oct 24, 2012
8.094
8.326
8.094
8.309
2,140,728
+0.25(+3.16%)
Oct 23, 2012
8.086
8.089
8.031
8.054
2,906,901
-0.10(-1.29%)
Oct 19, 2012
8.412
8.412
8.093
8.159
1,398,456
-0.28(-3.30%)
Oct 18, 2012
8.528
8.568
8.398
8.438
728,560
-0.11(-1.25%)
Oct 17, 2012
8.511
8.563
8.468
8.544
536,333
-0.00(-0.02%)
Oct 16, 2012
8.612
8.641
8.465
8.546
1,183,189
-0.05(-0.59%)
Oct 15, 2012
8.616
8.682
8.538
8.597
735,812
-0.01(-0.13%)
Oct 12, 2012
8.533
8.643
8.471
8.608
524,502
+0.09(+1.08%)
Oct 11, 2012
8.617
8.641
8.506
8.515
473,341
-0.05(-0.56%)
Oct 10, 2012
8.614
8.649
8.550
8.563
1,128,192
-0.06(-0.66%)
Oct 09, 2012
8.552
8.631
8.550
8.620
1,239,288
+0.07(+0.78%)
Oct 08, 2012
8.538
8.568
8.423
8.554
549,409
-0.02(-0.28%)
Oct 05, 2012
8.678
8.715
8.531
8.577
919,221
-0.02(-0.28%)
Oct 04, 2012
8.752
8.790
8.554
8.601
2,979,466
-0.17(-1.90%)
Oct 03, 2012
8.794
8.856
8.694
8.768
613,363
-0.02(-0.18%)
Oct 02, 2012
8.722
8.821
8.686
8.784
1,069,515
+0.09(+1.02%)
Oct 01, 2012
8.790
8.895
8.651
8.695
1,376,832
-0.07(-0.82%)
Sep 28, 2012
8.814
8.883
8.719
8.767
1,390,613
-0.10(-1.13%)
Sep 27, 2012
8.646
8.913
8.562
8.867
1,910,114
+0.27(+3.18%)
Sep 26, 2012
8.665
8.688
8.514
8.593
1,944,362
-0.09(-1.03%)
Sep 25, 2012
9.015
9.015
8.612
8.682
2,466,613
-0.26(-2.90%)
Sep 24, 2012
8.859
8.984
8.854
8.942
1,241,904
+0.03(+0.29%)
Sep 21, 2012
9.094
9.094
8.889
8.916
1,500,683
-0.08(-0.90%)
Sep 20, 2012
9.054
9.128
8.970
8.997
1,253,584
-0.12(-1.33%)
Sep 19, 2012
8.967
9.137
8.954
9.118
1,180,120
+0.14(+1.59%)
Sep 18, 2012
8.996
9.035
8.881
8.975
728,900
-0.03(-0.37%)
Sep 17, 2012
9.037
9.128
8.999
9.008
1,161,295
-0.06(-0.65%)
Sep 14, 2012
8.913
9.101
8.913
9.067
1,427,640
+0.19(+2.17%)
Sep 13, 2012
8.880
8.949
8.719
8.875
842,134
-0.04(-0.41%)
Sep 12, 2012
8.919
9.029
8.860
8.911
562,070
+0.01(+0.16%)
Sep 11, 2012
8.821
8.913
8.701
8.897
1,112,241
+0.06(+0.72%)
Sep 10, 2012
8.900
8.910
8.808
8.833
1,503,558
-0.10(-1.07%)
Sep 07, 2012
8.945
9.050
8.856
8.929
1,602,307
+0.03(+0.34%)
Sep 06, 2012
8.663
8.934
8.652
8.899
1,966,578
+0.33(+3.80%)
Sep 05, 2012
8.584
8.620
8.357
8.573
801,987
-0.02(-0.26%)
Sep 04, 2012
8.563
8.655
8.509
8.595
2,377,443
+0.04(+0.48%)
Aug 31, 2012
8.512
8.574
8.501
8.554
2,899,479
+0.06(+0.73%)
Aug 30, 2012
8.552
8.554
8.433
8.492
1,941,733
-0.07(-0.76%)
Aug 29, 2012
8.525
8.581
8.490
8.557
927,737
+0.07(+0.88%)
Aug 27, 2012
8.585
8.587
8.466
8.482
1,322,212
-0.03(-0.37%)
Aug 24, 2012
8.604
8.626
8.485
8.514
2,437,799
-0.08(-0.93%)
Aug 23, 2012
8.622
8.643
8.547
8.593
1,742,159
-0.04(-0.52%)
Aug 22, 2012
8.673
8.673
8.568
8.638
1,350,277
-0.03(-0.37%)
Aug 21, 2012
8.681
8.724
8.635
8.670
1,115,512
+0.01(+0.11%)
Aug 20, 2012
8.662
8.700
8.463
8.660
2,240,175
-0.02(-0.18%)
Aug 17, 2012
8.619
8.679
8.598
8.676
1,483,361
+0.04(+0.50%)
Aug 16, 2012
8.641
8.670
8.571
8.633
2,594,244
+0.03(+0.30%)
Aug 15, 2012
8.484
8.665
8.433
8.608
1,812,755
+0.13(+1.50%)
Aug 14, 2012
8.571
8.620
8.434
8.480
2,269,945
-0.07(-0.84%)
Aug 13, 2012
8.697
8.738
8.473
8.552
2,436,466
-0.12(-1.34%)
Aug 10, 2012
7.916
8.787
7.865
8.668
9,918,393
+0.81(+10.36%)
Aug 09, 2012
7.794
8.027
7.779
7.854
3,370,682
+0.04(+0.51%)
Aug 08, 2012
7.849
7.973
7.711
7.814
2,045,596
-0.09(-1.09%)
Aug 07, 2012
7.970
8.004
7.867
7.900
2,141,577
-0.09(-1.08%)
Aug 06, 2012
7.741
8.069
7.620
7.986
1,505,998
+0.27(+3.46%)
Aug 03, 2012
7.425
7.849
7.411
7.719
3,559,777
+0.37(+5.04%)
Aug 02, 2012
7.318
7.377
7.269
7.348
2,676,873
-0.00(-0.06%)
Aug 01, 2012
7.161
7.412
7.134
7.353
4,240,045
+0.20(+2.78%)
Jul 31, 2012
7.255
7.304
7.102
7.154
2,473,204
-0.10(-1.45%)
Jul 30, 2012
7.282
7.352
7.182
7.259
1,658,116
-0.05(-0.67%)
Jul 27, 2012
7.296
7.372
7.255
7.309
2,216,809
+0.04(+0.61%)
Jul 26, 2012
7.310
7.342
7.221
7.264
933,549
+0.04(+0.62%)
Jul 25, 2012
7.220
7.356
7.205
7.220
1,010,152
-0.03(-0.35%)
Jul 24, 2012
7.345
7.409
7.188
7.245
903,390
-0.10(-1.32%)
Jul 23, 2012
7.369
7.393
7.250
7.342
1,288,857
-0.20(-2.59%)
Jul 20, 2012
7.608
7.639
7.509
7.538
1,689,640
-0.16(-2.07%)
Jul 19, 2012
7.604
7.783
7.604
7.697
1,481,562
+0.13(+1.77%)
Jul 18, 2012
7.445
7.636
7.399
7.563
1,080,767
+0.12(+1.56%)
Jul 17, 2012
7.544
7.596
7.393
7.447
769,456
-0.09(-1.16%)
Jul 16, 2012
7.511
7.601
7.344
7.534
1,270,189
+0.00(+0.02%)
Jul 13, 2012
7.517
7.568
7.482
7.533
712,527
+0.02(+0.28%)
Jul 12, 2012
7.487
7.587
7.484
7.512
2,054,370
-0.01(-0.15%)
Jul 11, 2012
7.530
7.641
7.457
7.523
2,274,687
-0.05(-0.63%)
Jul 10, 2012
7.681
7.686
7.468
7.571
2,926,343
-0.09(-1.20%)
Jul 09, 2012
7.786
7.786
7.633
7.663
2,099,820
-0.09(-1.21%)
Jul 06, 2012
8.081
8.156
7.615
7.757
4,343,436
-0.52(-6.32%)
Jul 05, 2012
8.460
8.460
8.248
8.280
2,009,247
+0.01(+0.12%)
Jul 03, 2012
8.077
8.291
8.032
8.271
1,255,484
+0.19(+2.32%)
Jul 02, 2012
7.956
8.100
7.956
8.083
1,710,547
+0.15(+1.88%)
Jun 29, 2012
7.825
7.973
7.825
7.934
1,697,622
+0.22(+2.89%)
Jun 28, 2012
7.721
7.798
7.625
7.711
2,718,894
-0.08(-1.06%)
Jun 27, 2012
7.590
7.830
7.590
7.794
1,629,736
+0.20(+2.62%)
Jun 26, 2012
7.509
7.639
7.490
7.595
2,341,554
+0.07(+0.99%)
Jun 25, 2012
7.639
7.662
7.455
7.520
2,435,780
-0.19(-2.49%)
Jun 22, 2012
7.601
7.748
7.595
7.713
2,036,104
+0.11(+1.49%)
Jun 21, 2012
7.833
7.833
7.573
7.600
2,450,247
-0.22(-2.83%)
Jun 20, 2012
7.891
7.961
7.714
7.821
1,875,238
-0.02(-0.20%)
Jun 19, 2012
7.727
8.005
7.727
7.837
4,067,134
+0.18(+2.35%)
Jun 18, 2012
7.496
7.713
7.474
7.657
1,375,203
+0.11(+1.50%)
Jun 15, 2012
7.396
7.579
7.372
7.544
2,375,889
+0.17(+2.33%)
Jun 14, 2012
7.388
7.423
7.331
7.372
2,995,178
-0.01(-0.15%)
Jun 13, 2012
7.404
7.438
7.352
7.383
3,153,239
-0.05(-0.64%)
Jun 12, 2012
7.347
7.448
7.197
7.431
3,993,588
+0.12(+1.70%)
Jun 11, 2012
7.484
7.534
7.296
7.307
1,766,928
-0.12(-1.58%)
Jun 08, 2012
7.533
7.576
7.380
7.425
2,910,178
-0.13(-1.68%)
Jun 07, 2012
7.771
7.817
7.541
7.552
1,723,416
-0.13(-1.72%)
Jun 06, 2012
7.584
7.721
7.552
7.684
1,795,899
+0.15(+1.94%)
Jun 05, 2012
7.452
7.581
7.414
7.538
2,137,432
+0.04(+0.53%)
Jun 04, 2012
7.457
7.584
7.390
7.498
2,649,890
+0.02(+0.32%)
Jun 01, 2012
7.589
7.633
7.395
7.474
3,334,673
-0.21(-2.77%)
May 31, 2012
7.678
7.727
7.536
7.687
3,496,578
+0.03(+0.33%)
May 30, 2012
7.671
7.692
7.604
7.662
2,409,804
-0.05(-0.68%)
May 29, 2012
7.872
7.873
7.690
7.714
1,686,671
-0.07(-0.90%)
May 25, 2012
7.738
7.846
7.722
7.784
1,431,169
+0.03(+0.37%)
May 24, 2012
7.852
7.897
7.692
7.755
1,420,741
-0.12(-1.47%)
May 23, 2012
7.709
7.879
7.617
7.872
2,231,213
+0.07(+0.90%)
May 22, 2012
7.872
7.919
7.752
7.802
1,870,615
-0.09(-1.13%)
May 21, 2012
7.643
7.938
7.565
7.891
2,102,065
+0.28(+3.63%)
May 18, 2012
7.841
7.875
7.549
7.614
5,063,034
-0.22(-2.84%)
May 17, 2012
7.860
7.872
7.717
7.837
4,385,558
+0.00(+0.02%)
May 16, 2012
7.892
7.976
7.768
7.835
3,842,564
-0.05(-0.63%)
May 15, 2012
8.021
8.026
7.779
7.884
4,578,415
-0.14(-1.78%)
May 14, 2012
7.924
8.089
7.905
8.027
3,990,990
+0.02(+0.30%)
May 11, 2012
8.108
8.164
7.989
8.004
2,832,179
-0.11(-1.35%)
May 10, 2012
8.064
8.135
7.986
8.113
6,099,741
+0.12(+1.53%)
May 09, 2012
8.029
8.046
7.872
7.991
4,904,878
-0.04(-0.55%)
May 08, 2012
7.862
8.089
7.838
8.035
4,800,399
+0.13(+1.69%)
May 07, 2012
8.024
8.056
7.845
7.902
6,798,897
-0.14(-1.80%)
May 04, 2012
8.040
8.094
7.973
8.046
5,430,789
-0.05(-0.67%)
May 03, 2012
8.252
8.293
7.972
8.100
11,641,853
-0.24(-2.84%)
May 02, 2012
8.108
8.485
8.029
8.337
15,153,539
-0.16(-1.87%)
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
.