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 (%)
Apr 30, 2015
11.10
12.06
10.76
11.69
26,052,054
+0.46(+4.06%)
Apr 29, 2015
11.26
11.39
11.16
11.23
6,635,213
-0.11(-1.01%)
Apr 28, 2015
11.27
11.41
11.08
11.34
5,156,646
+0.05(+0.47%)
Apr 27, 2015
11.26
11.50
11.19
11.29
5,383,243
+0.08(+0.74%)
Apr 24, 2015
11.67
11.67
11.14
11.21
12,354,998
-0.43(-3.66%)
Apr 23, 2015
11.75
11.75
11.54
11.63
5,771,981
-0.27(-2.28%)
Apr 22, 2015
11.82
11.95
11.64
11.90
4,924,799
+0.10(+0.82%)
Apr 21, 2015
11.80
11.86
11.62
11.81
6,582,535
+0.12(+1.01%)
Apr 20, 2015
11.69
11.88
11.62
11.69
8,477,229
+0.08(+0.72%)
Apr 17, 2015
11.83
11.83
11.57
11.61
7,822,498
-0.32(-2.65%)
Apr 16, 2015
11.98
12.28
11.76
11.92
9,254,806
-0.18(-1.45%)
Apr 15, 2015
12.10
12.21
11.93
12.10
9,103,919
+0.11(+0.88%)
Apr 14, 2015
12.41
12.47
11.95
11.99
8,775,250
-0.41(-3.32%)
Apr 13, 2015
12.38
12.60
12.35
12.40
5,406,610
+0.03(+0.21%)
Apr 10, 2015
12.40
12.54
12.34
12.38
3,674,845
+0.02(+0.14%)
Apr 09, 2015
12.15
12.38
12.12
12.36
5,645,804
+0.25(+2.07%)
Apr 08, 2015
12.21
12.35
12.08
12.11
6,518,416
-0.07(-0.61%)
Apr 07, 2015
12.24
12.40
12.18
12.19
4,029,379
-0.07(-0.57%)
Apr 06, 2015
12.19
12.34
11.98
12.26
5,310,204
+0.10(+0.79%)
Apr 02, 2015
12.18
12.16
12.16
12.16
4,368,733
-0.05(-0.43%)
Apr 01, 2015
12.34
12.40
11.88
12.21
8,352,784
-0.17(-1.35%)
Mar 31, 2015
12.40
12.42
12.19
12.38
8,094,795
+0.00(+0.00%)
Mar 30, 2015
12.59
12.69
12.30
12.38
9,945,294
-0.22(-1.74%)
Mar 27, 2015
12.34
12.64
12.23
12.60
7,712,230
+0.21(+1.70%)
Mar 26, 2015
12.43
12.55
12.15
12.39
9,868,862
-0.27(-2.15%)
Mar 25, 2015
13.50
13.50
12.52
12.66
14,379,239
-0.78(-5.81%)
Mar 24, 2015
13.52
13.64
13.42
13.44
6,798,759
-0.04(-0.26%)
Mar 23, 2015
13.72
13.76
13.45
13.47
6,345,571
-0.30(-2.17%)
Mar 20, 2015
13.61
13.79
13.33
13.77
12,041,421
+0.25(+1.82%)
Mar 19, 2015
13.39
13.55
13.18
13.53
6,493,974
+0.14(+1.05%)
Mar 18, 2015
13.51
13.52
13.07
13.39
11,581,561
-0.25(-1.80%)
Mar 17, 2015
13.76
13.80
13.19
13.63
16,350,308
-0.15(-1.08%)
Mar 16, 2015
14.12
14.12
13.76
13.78
10,661,503
-0.21(-1.50%)
Mar 13, 2015
13.83
14.26
13.76
13.99
16,511,483
+0.24(+1.72%)
Mar 12, 2015
13.55
13.80
13.47
13.76
34,919,656
+0.15(+1.13%)
Mar 11, 2015
13.39
13.69
13.37
13.60
9,506,901
+0.28(+2.07%)
Mar 10, 2015
13.49
13.62
13.21
13.33
8,917,548
-0.28(-2.06%)
Mar 09, 2015
13.25
13.78
13.24
13.61
11,817,566
+0.36(+2.72%)
Mar 06, 2015
13.56
13.60
13.19
13.25
6,255,948
-0.35(-2.58%)
Mar 05, 2015
13.40
13.68
13.23
13.60
9,053,404
+0.26(+1.97%)
Mar 04, 2015
13.27
13.35
13.01
13.33
5,750,402
+0.04(+0.26%)
Mar 03, 2015
13.51
13.55
13.19
13.30
5,119,234
-0.21(-1.56%)
Mar 02, 2015
12.98
13.51
12.95
13.51
7,525,031
+0.57(+4.41%)
Feb 27, 2015
12.96
13.03
12.83
12.94
3,704,731
-0.05(-0.40%)
Feb 26, 2015
12.90
13.00
12.76
12.99
5,926,322
+0.13(+1.02%)
Feb 25, 2015
13.07
13.08
12.76
12.86
3,358,384
-0.20(-1.54%)
Feb 24, 2015
12.82
13.10
12.61
13.06
4,443,543
+0.20(+1.57%)
Feb 23, 2015
13.05
13.09
12.83
12.86
3,308,502
-0.25(-1.94%)
Feb 20, 2015
13.01
13.23
12.97
13.12
4,881,370
+0.07(+0.54%)
Feb 19, 2015
12.98
13.12
12.78
13.05
3,380,775
+0.06(+0.47%)
Feb 18, 2015
12.95
13.13
12.86
12.98
6,346,027
+0.13(+1.02%)
Feb 17, 2015
12.90
13.01
12.78
12.85
3,970,951
-0.10(-0.75%)
Feb 13, 2015
12.55
12.95
12.95
12.95
4,042,041
+0.01(+0.07%)
Feb 12, 2015
12.95
12.99
12.80
12.94
4,275,620
+0.04(+0.34%)
Feb 11, 2015
12.93
13.12
12.75
12.90
4,865,914
-0.03(-0.20%)
Feb 10, 2015
12.68
12.94
12.57
12.92
4,789,974
+0.36(+2.86%)
Feb 09, 2015
12.80
12.87
12.55
12.56
5,122,610
-0.31(-2.39%)
Feb 06, 2015
12.46
12.94
12.46
12.87
11,461,079
+0.39(+3.16%)
Feb 05, 2015
12.80
12.89
12.44
12.47
6,301,599
-0.25(-1.93%)
Feb 04, 2015
12.65
12.82
12.55
12.72
4,320,526
-0.01(-0.07%)
Feb 03, 2015
12.51
12.77
12.51
12.73
5,339,038
+0.22(+1.75%)
Feb 02, 2015
12.94
12.96
12.28
12.51
9,709,103
-0.41(-3.19%)
Jan 30, 2015
13.19
13.40
12.90
12.92
7,085,382
-0.41(-3.09%)
Jan 29, 2015
13.15
13.38
12.88
13.33
4,570,717
+0.22(+1.67%)
Jan 28, 2015
13.48
13.58
13.08
13.12
5,247,042
-0.19(-1.45%)
Jan 27, 2015
13.16
13.47
12.97
13.31
7,459,875
-0.08(-0.62%)
Jan 26, 2015
13.38
13.57
13.23
13.39
6,906,475
+0.00(+0.03%)
Jan 23, 2015
13.12
13.47
12.89
13.39
11,115,762
+0.39(+2.97%)
Jan 22, 2015
12.37
13.07
11.75
13.00
14,127,772
+0.58(+4.66%)
Jan 21, 2015
12.23
12.61
12.12
12.42
5,728,516
+0.13(+1.07%)
Jan 20, 2015
12.40
12.51
12.16
12.29
4,881,323
+0.02(+0.14%)
Jan 16, 2015
12.12
12.42
12.07
12.27
4,459,412
+0.15(+1.23%)
Jan 15, 2015
12.48
12.58
12.10
12.12
7,963,467
-0.19(-1.57%)
Jan 14, 2015
12.67
12.90
12.24
12.32
9,464,978
-0.57(-4.42%)
Jan 13, 2015
13.24
13.37
12.69
12.89
7,330,593
-0.26(-2.00%)
Jan 12, 2015
13.12
13.22
12.83
13.15
6,498,113
-0.04(-0.33%)
Jan 09, 2015
13.11
13.26
12.90
13.19
7,203,230
+0.12(+0.91%)
Jan 08, 2015
12.46
13.11
12.43
13.08
10,382,288
+0.75(+6.09%)
Jan 07, 2015
12.08
12.40
11.90
12.33
5,645,435
+0.32(+2.63%)
Jan 06, 2015
12.47
12.63
11.76
12.01
10,860,612
-0.46(-3.73%)
Jan 05, 2015
12.62
12.76
12.47
12.47
5,194,814
-0.21(-1.66%)
Jan 02, 2015
12.56
12.76
12.38
12.69
4,808,683
+0.16(+1.26%)
Dec 31, 2014
12.74
12.53
12.53
12.53
3,374,751
-0.19(-1.52%)
Dec 30, 2014
12.64
12.83
12.57
12.72
2,718,630
-0.02(-0.14%)
Dec 29, 2014
12.79
12.89
12.70
12.74
3,947,311
-0.07(-0.55%)
Dec 26, 2014
12.82
12.88
12.65
12.81
3,390,622
-0.01(-0.07%)
Dec 24, 2014
12.65
12.82
12.82
12.82
2,949,915
+0.23(+1.81%)
Dec 23, 2014
13.09
13.12
12.58
12.59
9,389,595
-0.15(-1.17%)
Dec 22, 2014
12.62
12.83
12.45
12.74
6,191,642
+0.17(+1.33%)
Dec 19, 2014
12.59
12.62
12.35
12.57
4,980,994
+0.01(+0.07%)
Dec 18, 2014
12.62
12.63
12.34
12.56
5,316,241
+0.13(+1.02%)
Dec 17, 2014
12.33
12.47
12.11
12.44
6,732,925
+0.17(+1.39%)
Dec 16, 2014
12.00
12.53
12.00
12.26
8,042,019
+0.11(+0.94%)
Dec 15, 2014
12.24
12.55
11.92
12.15
11,765,355
+0.19(+1.61%)
Dec 12, 2014
11.76
12.13
11.62
11.96
11,662,226
+0.11(+0.89%)
Dec 11, 2014
11.46
11.90
11.28
11.85
7,442,049
+0.48(+4.24%)
Dec 10, 2014
11.33
11.62
11.31
11.37
6,432,406
+0.03(+0.23%)
Dec 09, 2014
11.07
11.39
10.90
11.34
5,955,127
+0.13(+1.17%)
Dec 08, 2014
11.34
11.39
11.05
11.21
3,959,340
-0.21(-1.81%)
Dec 05, 2014
10.92
11.47
10.89
11.42
8,207,101
+0.47(+4.29%)
Dec 04, 2014
11.03
11.05
10.88
10.95
8,994,674
-0.02(-0.20%)
Dec 03, 2014
10.53
11.07
10.51
10.97
17,079,822
+0.51(+4.91%)
Dec 02, 2014
10.44
10.90
10.23
10.46
47,110,388
+1.31(+14.29%)
Dec 01, 2014
9.282
9.369
9.089
9.150
4,403,752
-0.15(-1.60%)
Nov 28, 2014
9.404
9.404
9.255
9.299
1,030,871
-0.10(-1.03%)
Nov 26, 2014
9.185
9.396
9.396
9.396
2,416,333
+0.22(+2.39%)
Nov 25, 2014
9.247
9.260
9.124
9.176
2,008,227
-0.04(-0.38%)
Nov 24, 2014
9.211
9.282
9.119
9.211
2,849,503
+0.04(+0.38%)
Nov 21, 2014
9.264
9.290
9.132
9.176
2,376,038
+0.04(+0.48%)
Nov 20, 2014
9.080
9.242
8.992
9.132
2,204,571
-0.00(-0.05%)
Nov 19, 2014
9.168
9.255
9.036
9.137
4,090,476
+0.05(+0.58%)
Nov 18, 2014
8.843
9.141
8.843
9.084
4,170,454
+0.29(+3.24%)
Nov 17, 2014
8.782
8.878
8.685
8.799
1,798,692
-0.01(-0.10%)
Nov 14, 2014
8.764
8.843
8.655
8.808
2,055,514
+0.05(+0.60%)
Nov 13, 2014
8.913
8.939
8.694
8.755
1,976,912
-0.14(-1.58%)
Nov 12, 2014
8.904
8.939
8.799
8.896
3,828,707
-0.01(-0.10%)
Nov 11, 2014
8.931
8.957
8.843
8.904
1,244,644
-0.01(-0.10%)
Nov 10, 2014
8.869
9.018
8.843
8.913
1,475,959
+0.07(+0.79%)
Nov 07, 2014
8.843
8.852
8.711
8.843
1,598,000
-0.02(-0.20%)
Nov 06, 2014
8.861
8.944
8.790
8.861
1,929,934
-0.01(-0.15%)
Nov 05, 2014
8.764
8.909
8.650
8.874
2,390,042
+0.16(+1.86%)
Nov 04, 2014
8.615
8.729
8.589
8.711
3,131,413
+0.04(+0.51%)
Nov 03, 2014
8.729
8.834
8.606
8.668
1,613,949
-0.03(-0.30%)
Oct 31, 2014
8.562
8.790
8.518
8.694
4,028,286
+0.36(+4.32%)
Oct 30, 2014
8.475
8.510
8.176
8.334
2,591,125
-0.16(-1.86%)
Oct 29, 2014
8.545
8.553
8.308
8.492
1,920,581
-0.06(-0.72%)
Oct 28, 2014
8.325
8.553
8.229
8.553
1,893,251
+0.26(+3.17%)
Oct 27, 2014
8.282
8.352
8.325
8.290
1,933,338
-0.04(-0.42%)
Oct 24, 2014
8.352
8.422
8.238
8.325
2,448,256
-0.01(-0.11%)
Oct 23, 2014
8.246
8.431
8.159
8.334
3,118,009
+0.18(+2.15%)
Oct 22, 2014
8.334
8.439
8.132
8.159
4,039,207
-0.17(-2.00%)
Oct 21, 2014
8.062
8.334
8.039
8.325
4,879,039
+0.33(+4.17%)
Oct 20, 2014
7.676
8.010
7.659
7.992
2,488,077
+0.25(+3.17%)
Oct 17, 2014
8.001
8.071
7.729
7.746
4,365,096
-0.14(-1.78%)
Oct 16, 2014
7.474
7.764
7.395
7.887
10,132,920
+0.28(+3.69%)
Oct 15, 2014
7.132
7.667
7.053
7.606
6,004,715
+0.30(+4.08%)
Oct 14, 2014
7.387
7.536
7.220
7.308
3,055,253
+0.04(+0.48%)
Oct 13, 2014
7.369
7.571
7.194
7.273
2,843,279
-0.09(-1.25%)
Oct 10, 2014
7.931
8.001
7.317
7.365
6,912,934
-0.74(-9.15%)
Oct 09, 2014
8.466
8.518
8.106
8.106
3,371,569
-0.39(-4.64%)
Oct 08, 2014
8.317
8.518
8.167
8.501
3,308,834
+0.19(+2.32%)
Oct 07, 2014
8.439
8.483
8.308
8.308
2,104,948
-0.18(-2.07%)
Oct 06, 2014
8.571
8.659
8.453
8.483
1,919,958
-0.07(-0.82%)
Oct 03, 2014
8.738
8.764
8.545
8.553
2,040,843
-0.08(-0.91%)
Oct 02, 2014
8.553
8.685
8.413
8.632
2,523,658
+0.06(+0.72%)
Oct 01, 2014
8.668
8.764
8.483
8.571
3,521,875
-0.09(-1.06%)
Sep 30, 2014
8.869
8.878
8.659
8.663
2,626,092
-0.21(-2.32%)
Sep 29, 2014
8.764
8.975
8.738
8.869
1,289,828
+0.03(+0.35%)
Sep 26, 2014
8.808
8.975
8.738
8.839
2,172,943
+0.08(+0.95%)
Sep 25, 2014
8.966
9.010
8.746
8.755
2,956,719
-0.21(-2.40%)
Sep 24, 2014
9.027
9.106
8.966
8.970
1,937,455
-0.05(-0.54%)
Sep 23, 2014
8.922
9.137
8.922
9.018
2,660,783
-0.02(-0.19%)
Sep 22, 2014
9.308
9.343
9.036
9.036
2,791,432
-0.29(-3.10%)
Sep 19, 2014
9.545
9.597
9.286
9.325
3,391,263
-0.20(-2.12%)
Sep 18, 2014
9.361
9.633
9.299
9.527
4,643,014
+0.36(+3.92%)
Sep 17, 2014
9.036
9.216
8.983
9.168
4,826,252
+0.17(+1.90%)
Sep 16, 2014
8.922
9.080
8.861
8.996
3,370,193
+0.05(+0.59%)
Sep 15, 2014
9.124
9.185
8.931
8.944
2,230,614
-0.17(-1.83%)
Sep 12, 2014
9.343
9.343
9.089
9.111
2,381,650
-0.25(-2.67%)
Sep 11, 2014
9.220
9.378
9.159
9.361
3,041,648
+0.11(+1.19%)
Sep 10, 2014
9.536
9.571
9.229
9.251
3,436,881
-0.30(-3.17%)
Sep 09, 2014
9.545
9.711
9.501
9.554
2,709,941
-0.03(-0.27%)
Sep 08, 2014
9.510
9.611
9.448
9.580
1,852,430
+0.06(+0.60%)
Sep 05, 2014
9.483
9.571
9.457
9.523
2,269,705
+0.02(+0.23%)
Sep 04, 2014
9.536
9.641
9.422
9.501
2,448,681
+0.00(+0.05%)
Sep 03, 2014
9.615
9.650
9.492
9.497
1,616,988
-0.06(-0.60%)
Sep 02, 2014
9.711
9.790
9.545
9.554
1,903,083
-0.14(-1.45%)
Aug 29, 2014
9.571
9.694
9.694
9.694
2,565,773
+0.16(+1.66%)
Aug 28, 2014
9.466
9.580
9.409
9.536
810,648
+0.04(+0.46%)
Aug 27, 2014
9.352
9.527
9.352
9.492
737,240
-0.04(-0.37%)
Aug 26, 2014
9.466
9.536
9.448
9.527
1,446,781
+0.06(+0.65%)
Aug 25, 2014
9.562
9.597
9.448
9.466
903,886
-0.04(-0.46%)
Aug 22, 2014
9.597
9.615
9.483
9.510
1,318,522
-0.09(-0.91%)
Aug 21, 2014
9.554
9.633
9.475
9.597
1,206,409
+0.03(+0.32%)
Aug 20, 2014
9.308
9.624
9.284
9.567
2,579,683
+0.21(+2.30%)
Aug 19, 2014
9.229
9.483
9.194
9.352
2,063,925
+0.12(+1.33%)
Aug 18, 2014
9.185
9.229
9.080
9.229
1,415,207
+0.12(+1.35%)
Aug 15, 2014
9.176
9.282
8.992
9.106
1,525,591
+0.01(+0.10%)
Aug 14, 2014
9.168
9.176
9.080
9.097
984,232
-0.04(-0.38%)
Aug 13, 2014
9.097
9.159
9.080
9.132
744,975
+0.04(+0.48%)
Aug 12, 2014
9.054
9.185
9.018
9.089
1,603,011
-0.01(-0.10%)
Aug 11, 2014
9.054
9.194
9.036
9.097
1,955,403
+0.10(+1.07%)
Aug 08, 2014
8.904
9.018
8.834
9.001
2,956,984
+0.12(+1.38%)
Aug 07, 2014
9.080
9.094
8.852
8.878
2,162,706
-0.18(-2.03%)
Aug 06, 2014
8.913
9.176
8.896
9.062
2,923,797
+0.09(+0.98%)
Aug 05, 2014
8.869
9.027
8.834
8.975
2,011,607
+0.04(+0.49%)
Aug 04, 2014
8.904
8.966
8.773
8.931
1,845,274
+0.06(+0.69%)
Aug 01, 2014
8.904
8.975
8.773
8.869
2,204,553
+0.00(+0.00%)
Jul 31, 2014
8.913
8.985
8.808
8.869
3,362,510
-0.17(-1.84%)
Jul 30, 2014
9.071
9.115
8.916
9.036
1,609,598
+0.04(+0.39%)
Jul 29, 2014
8.992
9.168
8.983
9.001
1,963,593
+0.02(+0.20%)
Jul 28, 2014
8.948
9.001
8.834
8.983
2,679,666
+0.03(+0.29%)
Jul 25, 2014
9.176
9.220
8.797
8.957
2,876,197
-0.30(-3.22%)
Jul 24, 2014
9.369
9.396
9.211
9.255
2,742,888
-0.10(-1.03%)
Jul 23, 2014
9.580
9.580
9.282
9.352
3,052,850
-0.24(-2.47%)
Jul 22, 2014
9.615
9.668
9.527
9.589
2,719,002
+0.00(+0.00%)
Jul 21, 2014
9.369
9.650
9.352
9.589
3,952,919
+0.18(+1.86%)
Jul 18, 2014
9.001
9.518
8.983
9.413
4,231,168
+0.40(+4.48%)
Jul 17, 2014
8.913
9.325
8.632
9.010
8,268,522
-0.04(-0.39%)
Jul 16, 2014
8.966
9.106
8.922
9.045
2,871,754
+0.15(+1.68%)
Jul 15, 2014
9.124
9.159
8.882
8.896
2,821,037
-0.25(-2.69%)
Jul 14, 2014
9.238
9.299
9.115
9.141
1,500,519
+0.02(+0.19%)
Jul 11, 2014
9.080
9.185
8.983
9.124
2,641,164
+0.04(+0.39%)
Jul 10, 2014
9.036
9.198
8.931
9.089
2,628,220
-0.12(-1.33%)
Jul 09, 2014
9.299
9.361
9.168
9.211
2,379,107
-0.07(-0.76%)
Jul 08, 2014
9.483
9.545
9.146
9.282
2,508,000
-0.27(-2.85%)
Jul 07, 2014
9.676
9.720
9.527
9.554
1,159,079
-0.17(-1.71%)
Jul 03, 2014
9.641
9.720
9.720
9.720
773,413
+0.11(+1.09%)
Jul 02, 2014
9.668
9.782
9.597
9.615
1,352,697
-0.09(-0.90%)
Jul 01, 2014
9.571
9.790
9.562
9.703
3,112,726
+0.13(+1.37%)
Jun 30, 2014
9.343
9.571
9.334
9.571
1,937,942
+0.23(+2.44%)
Jun 27, 2014
9.141
9.352
9.141
9.343
1,739,361
+0.13(+1.43%)
Jun 26, 2014
9.387
9.387
9.124
9.211
1,740,117
-0.15(-1.59%)
Jun 25, 2014
9.299
9.404
9.229
9.361
1,682,153
+0.02(+0.19%)
Jun 24, 2014
9.510
9.641
9.299
9.343
2,178,870
-0.29(-3.01%)
Jun 23, 2014
9.685
9.729
9.628
9.633
1,293,094
-0.04(-0.36%)
Jun 20, 2014
9.711
9.711
9.597
9.668
2,557,251
+0.00(+0.00%)
Jun 19, 2014
9.685
9.782
9.518
9.668
2,082,884
-0.03(-0.27%)
Jun 18, 2014
9.817
9.850
9.589
9.694
1,709,567
-0.12(-1.21%)
Jun 17, 2014
9.659
9.913
9.659
9.812
2,569,083
+0.13(+1.31%)
Jun 16, 2014
9.606
9.764
9.598
9.685
1,462,307
+0.08(+0.82%)
Jun 13, 2014
9.694
9.729
9.518
9.606
2,453,506
-0.04(-0.36%)
Jun 12, 2014
9.659
9.746
9.510
9.641
2,470,048
-0.04(-0.45%)
Jun 11, 2014
9.571
9.799
9.527
9.685
3,493,791
+0.10(+1.01%)
Jun 10, 2014
9.387
9.685
9.361
9.589
3,581,235
+0.20(+2.15%)
Jun 06, 2014
9.325
9.510
9.216
9.387
3,711,955
+0.11(+1.23%)
Jun 05, 2014
9.168
9.413
9.089
9.273
2,789,158
+0.12(+1.34%)
Jun 04, 2014
9.001
9.159
8.939
9.150
1,628,434
+0.10(+1.07%)
Jun 03, 2014
8.983
9.115
8.931
9.054
2,099,942
+0.06(+0.68%)
Jun 02, 2014
9.036
9.054
8.904
8.992
2,267,222
+0.00(+0.00%)
May 30, 2014
9.062
9.062
8.843
8.992
1,847,038
-0.05(-0.58%)
May 29, 2014
9.036
9.115
9.001
9.045
1,929,620
+0.06(+0.68%)
May 28, 2014
8.904
9.027
8.829
8.983
1,543,293
+0.09(+0.99%)
May 27, 2014
8.861
8.992
8.825
8.896
3,190,016
+0.08(+0.90%)
May 23, 2014
8.536
8.817
8.817
8.817
4,024,145
+0.24(+2.81%)
May 22, 2014
8.317
8.580
8.317
8.575
2,106,319
+0.26(+3.11%)
May 21, 2014
8.360
8.387
8.299
8.317
2,227,282
+0.00(+0.00%)
May 20, 2014
8.527
8.568
8.264
8.317
3,495,777
-0.26(-3.07%)
May 19, 2014
8.352
8.672
8.343
8.580
3,355,249
+0.25(+2.95%)
May 16, 2014
8.396
8.466
8.285
8.334
2,824,832
-0.03(-0.31%)
May 15, 2014
8.562
8.580
8.246
8.360
3,525,400
-0.20(-2.36%)
May 14, 2014
8.369
8.611
8.343
8.562
3,550,588
+0.18(+2.09%)
May 13, 2014
8.518
8.694
8.369
8.387
3,186,351
-0.11(-1.34%)
May 12, 2014
8.378
8.553
8.308
8.501
1,992,165
+0.17(+2.00%)
May 09, 2014
8.273
8.369
8.203
8.334
1,712,126
+0.02(+0.21%)
May 08, 2014
8.299
8.527
8.254
8.317
2,176,771
-0.02(-0.21%)
May 07, 2014
8.264
8.448
8.238
8.334
3,412,489
+0.11(+1.28%)
May 06, 2014
8.255
8.369
8.203
8.229
2,955,733
-0.08(-0.95%)
May 05, 2014
8.167
8.334
8.132
8.308
2,796,771
+0.09(+1.12%)
May 02, 2014
8.264
8.369
8.185
8.216
2,930,206
-0.04(-0.48%)
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
.