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, 2013
8.817
8.861
8.703
8.852
0
+0.04(+0.50%)
Apr 29, 2013
8.729
8.869
8.711
8.808
2,135,936
+0.11(+1.21%)
Apr 26, 2013
8.799
8.782
8.650
8.703
2,918,029
-0.08(-0.90%)
Apr 25, 2013
8.852
8.939
8.773
8.782
4,087,791
+0.06(+0.70%)
Apr 24, 2013
8.562
8.773
8.510
8.720
3,238,399
+0.11(+1.33%)
Apr 23, 2013
8.492
8.711
8.387
8.606
4,100,593
+0.18(+2.19%)
Apr 22, 2013
8.475
8.510
8.194
8.422
5,267,925
-0.05(-0.62%)
Apr 19, 2013
8.703
8.711
8.203
8.475
8,059,636
-0.21(-2.42%)
Apr 18, 2013
9.896
10.00
8.632
8.685
12,462,024
-0.93(-9.63%)
Apr 17, 2013
9.869
9.869
9.413
9.611
6,485,418
-0.31(-3.14%)
Apr 16, 2013
9.694
9.940
9.483
9.922
4,091,258
+0.36(+3.76%)
Apr 15, 2013
9.817
9.896
9.475
9.562
5,063,382
-0.29(-2.94%)
Apr 12, 2013
9.852
9.931
9.615
9.852
2,697,801
-0.13(-1.27%)
Apr 11, 2013
9.913
10.13
9.861
9.979
3,247,102
-0.03(-0.31%)
Apr 10, 2013
9.694
10.16
9.668
10.01
5,045,367
+0.32(+3.35%)
Apr 09, 2013
9.562
9.747
9.518
9.685
3,045,674
+0.17(+1.75%)
Apr 08, 2013
9.475
9.559
9.282
9.518
2,338,174
+0.04(+0.46%)
Apr 05, 2013
9.317
9.510
9.180
9.475
2,470,043
-0.01(-0.14%)
Apr 04, 2013
9.168
9.527
9.115
9.488
3,077,011
+0.32(+3.49%)
Apr 03, 2013
9.352
9.413
9.115
9.168
3,963,286
-0.18(-1.88%)
Apr 02, 2013
9.615
9.615
9.273
9.343
3,133,273
-0.18(-1.84%)
Apr 01, 2013
9.676
9.685
9.448
9.518
3,790,560
-0.16(-1.63%)
Mar 28, 2013
9.782
9.817
9.619
9.676
2,592,744
-0.09(-0.90%)
Mar 27, 2013
9.650
9.799
9.562
9.764
2,260,409
-0.02(-0.18%)
Mar 26, 2013
9.580
9.799
9.580
9.782
2,109,423
+0.13(+1.36%)
Mar 25, 2013
9.808
9.817
9.562
9.650
2,737,186
-0.07(-0.72%)
Mar 22, 2013
9.747
9.904
9.694
9.720
2,268,454
+0.06(+0.64%)
Mar 21, 2013
9.948
9.966
9.641
9.659
3,227,805
-0.31(-3.12%)
Mar 20, 2013
9.931
10.02
9.782
9.970
2,998,989
+0.11(+1.07%)
Mar 19, 2013
9.940
10.12
9.707
9.865
4,557,213
-0.07(-0.66%)
Mar 18, 2013
9.826
10.01
9.698
9.931
5,485,978
+0.02(+0.18%)
Mar 15, 2013
9.983
10.01
9.826
9.913
4,586,287
-0.04(-0.35%)
Mar 14, 2013
9.904
10.04
9.904
9.948
2,855,612
+0.08(+0.80%)
Mar 13, 2013
9.843
9.957
9.711
9.869
2,757,139
-0.01(-0.09%)
Mar 12, 2013
9.562
9.904
9.562
9.878
4,306,406
+0.32(+3.40%)
Mar 11, 2013
9.518
9.668
9.510
9.554
3,592,362
+0.02(+0.18%)
Mar 08, 2013
9.580
9.615
9.431
9.536
2,533,703
+0.04(+0.46%)
Mar 07, 2013
9.448
9.562
9.387
9.492
2,627,549
+0.03(+0.28%)
Mar 06, 2013
9.238
9.580
9.238
9.466
4,244,717
+0.14(+1.51%)
Mar 05, 2013
9.255
9.466
9.229
9.325
5,079,665
+0.05(+0.57%)
Mar 04, 2013
8.975
9.343
8.957
9.273
5,470,635
+0.25(+2.72%)
Mar 01, 2013
9.211
9.211
8.931
9.027
4,642,744
-0.21(-2.28%)
Feb 28, 2013
9.343
9.396
9.185
9.238
3,789,537
-0.10(-1.02%)
Feb 27, 2013
8.817
9.422
8.799
9.333
7,884,962
+0.49(+5.54%)
Feb 26, 2013
8.676
8.992
8.676
8.843
7,565,450
+0.21(+2.44%)
Feb 25, 2013
8.948
9.054
8.624
8.632
4,554,564
-0.25(-2.77%)
Feb 22, 2013
8.817
8.983
8.782
8.878
3,960,084
+0.15(+1.71%)
Feb 21, 2013
8.878
8.922
8.659
8.729
4,060,661
-0.19(-2.16%)
Feb 20, 2013
9.176
9.299
8.913
8.922
4,322,048
-0.24(-2.59%)
Feb 19, 2013
8.948
9.185
8.922
9.159
7,521,776
+0.51(+5.88%)
Feb 15, 2013
8.843
8.869
8.650
8.650
3,999,039
-0.19(-2.18%)
Feb 14, 2013
8.685
8.852
8.685
8.843
1,990,535
+0.12(+1.41%)
Feb 13, 2013
8.825
8.939
8.694
8.720
2,396,516
-0.11(-1.19%)
Feb 12, 2013
8.755
8.825
8.668
8.825
2,748,623
+0.04(+0.50%)
Feb 11, 2013
8.861
8.948
8.768
8.782
2,449,013
-0.14(-1.57%)
Feb 08, 2013
8.703
8.992
8.686
8.922
3,469,080
+0.29(+3.35%)
Feb 07, 2013
8.738
8.799
8.597
8.632
2,734,718
-0.11(-1.30%)
Feb 06, 2013
8.641
8.773
8.641
8.746
2,186,852
+0.07(+0.81%)
Feb 04, 2013
8.983
9.027
8.659
8.676
4,587,731
-0.35(-3.89%)
Feb 01, 2013
9.124
9.220
8.992
9.027
3,686,433
+0.02(+0.19%)
Jan 31, 2013
8.817
9.097
8.799
9.010
4,641,945
+0.24(+2.70%)
Jan 30, 2013
8.834
8.966
8.711
8.773
4,388,821
-0.04(-0.40%)
Jan 29, 2013
8.957
9.036
8.782
8.808
5,205,501
-0.07(-0.79%)
Jan 28, 2013
8.790
8.904
8.738
8.878
5,274,110
+0.22(+2.53%)
Jan 25, 2013
8.817
8.852
8.553
8.659
7,289,237
-0.20(-2.28%)
Jan 24, 2013
9.106
9.343
8.782
8.861
6,944,697
-0.30(-3.26%)
Jan 23, 2013
9.036
9.229
8.939
9.159
2,491,014
+0.15(+1.70%)
Jan 22, 2013
9.150
9.150
8.931
9.005
2,305,079
-0.10(-1.11%)
Jan 18, 2013
9.185
9.273
9.071
9.106
2,897,287
-0.16(-1.70%)
Jan 17, 2013
9.220
9.404
9.211
9.264
2,791,119
+0.13(+1.44%)
Jan 16, 2013
8.948
9.325
8.931
9.132
4,054,662
+0.13(+1.46%)
Jan 15, 2013
8.913
9.106
8.817
9.001
2,137,822
+0.01(+0.10%)
Jan 14, 2013
8.773
9.027
8.773
8.992
2,527,820
+0.18(+2.09%)
Jan 11, 2013
8.764
8.843
8.650
8.808
2,237,819
+0.09(+1.01%)
Jan 10, 2013
8.782
8.817
8.615
8.720
3,443,754
+0.00(+0.00%)
Jan 09, 2013
8.817
8.904
8.659
8.720
3,889,328
-0.16(-1.78%)
Jan 08, 2013
9.106
9.457
8.694
8.878
7,793,986
-0.82(-8.42%)
Jan 07, 2013
9.869
9.869
9.668
9.694
1,261,884
-0.11(-1.16%)
Jan 04, 2013
9.606
9.852
9.547
9.808
2,717,512
+0.17(+1.73%)
Jan 03, 2013
9.694
9.896
9.545
9.641
3,349,866
-0.31(-3.09%)
Jan 02, 2013
9.852
9.957
9.510
9.948
2,540,588
+0.44(+4.61%)
Dec 31, 2012
9.176
9.536
9.132
9.510
2,287,222
+0.30(+3.24%)
Dec 28, 2012
9.290
9.431
9.185
9.211
1,998,346
-0.18(-1.87%)
Dec 27, 2012
9.562
9.650
9.229
9.387
3,221,140
-0.17(-1.74%)
Dec 26, 2012
9.624
9.799
9.545
9.554
1,463,747
-0.05(-0.55%)
Dec 24, 2012
9.729
9.746
9.536
9.606
748,956
-0.26(-2.62%)
Dec 21, 2012
9.676
9.869
9.606
9.865
3,853,590
-0.09(-0.93%)
Dec 20, 2012
9.878
9.983
9.826
9.957
2,121,467
+0.09(+0.89%)
Dec 19, 2012
9.887
10.03
9.799
9.869
2,742,187
-0.02(-0.18%)
Dec 18, 2012
9.510
9.957
9.475
9.887
3,091,979
+0.42(+4.45%)
Dec 17, 2012
9.466
9.571
9.361
9.466
2,280,621
+0.04(+0.37%)
Dec 14, 2012
9.501
9.606
9.378
9.431
2,387,020
-0.14(-1.47%)
Dec 13, 2012
9.510
9.729
9.448
9.571
3,451,587
+0.08(+0.83%)
Dec 12, 2012
9.633
9.738
9.422
9.492
2,666,427
-0.10(-1.01%)
Dec 11, 2012
9.211
9.624
9.185
9.589
4,117,315
+0.44(+4.79%)
Dec 10, 2012
8.975
9.168
8.966
9.150
1,955,162
+0.18(+1.96%)
Dec 07, 2012
8.983
9.018
8.760
8.975
1,939,306
+0.04(+0.49%)
Dec 06, 2012
8.738
8.983
8.720
8.931
1,857,908
+0.17(+1.90%)
Dec 05, 2012
8.694
8.834
8.615
8.764
2,228,722
+0.06(+0.65%)
Dec 04, 2012
8.597
8.782
8.580
8.707
2,239,152
-0.20(-2.22%)
Nov 30, 2012
8.808
8.975
8.799
8.904
2,912,495
+0.08(+0.89%)
Nov 29, 2012
8.782
8.887
8.685
8.825
1,908,127
+0.12(+1.41%)
Nov 28, 2012
8.562
8.711
8.317
8.703
2,978,837
+0.04(+0.51%)
Nov 27, 2012
8.685
8.834
8.615
8.659
2,584,822
-0.04(-0.40%)
Nov 26, 2012
8.589
8.733
8.562
8.694
2,237,125
+0.11(+1.33%)
Nov 23, 2012
8.396
8.668
8.387
8.580
1,686,437
+0.35(+4.26%)
Nov 21, 2012
8.097
8.290
8.089
8.229
1,352,270
+0.14(+1.68%)
Nov 20, 2012
8.124
8.141
7.996
8.093
1,536,957
-0.07(-0.91%)
Nov 19, 2012
7.922
8.167
7.860
8.167
2,006,891
+0.34(+4.37%)
Nov 16, 2012
7.825
7.891
7.632
7.825
3,223,986
+0.03(+0.34%)
Nov 15, 2012
8.001
8.001
7.746
7.799
2,553,454
-0.17(-2.15%)
Nov 14, 2012
8.264
8.343
7.948
7.970
2,385,311
-0.23(-2.83%)
Nov 13, 2012
8.325
8.334
8.159
8.203
1,901,301
-0.17(-1.99%)
Nov 12, 2012
8.457
8.501
8.325
8.369
1,462,830
+0.00(+0.00%)
Nov 09, 2012
8.404
8.589
8.273
8.369
2,749,650
-0.04(-0.42%)
Nov 08, 2012
8.668
8.685
8.352
8.404
4,212,233
-0.18(-2.15%)
Nov 07, 2012
8.992
9.036
8.510
8.589
4,246,602
-0.56(-6.14%)
Nov 06, 2012
9.071
9.238
9.062
9.150
2,899,453
+0.03(+0.29%)
Nov 05, 2012
8.869
9.168
8.861
9.124
2,315,360
+0.13(+1.46%)
Nov 02, 2012
9.273
9.273
8.966
8.992
2,015,104
-0.22(-2.38%)
Nov 01, 2012
8.694
9.352
8.694
9.211
5,074,026
+0.52(+5.95%)
Oct 31, 2012
8.668
8.808
8.632
8.694
1,731,352
+0.02(+0.20%)
Oct 26, 2012
8.703
8.676
8.676
8.676
3,805,856
-0.19(-2.18%)
Oct 25, 2012
8.738
8.896
8.527
8.869
3,878,933
+0.39(+4.55%)
Oct 24, 2012
8.808
8.887
8.431
8.483
3,066,107
-0.28(-3.20%)
Oct 23, 2012
8.562
8.957
8.510
8.764
5,378,166
+0.28(+3.31%)
Oct 19, 2012
8.711
8.834
8.343
8.483
5,960,161
-0.35(-3.95%)
Oct 18, 2012
9.624
9.624
8.685
8.832
10,524,749
-0.79(-8.22%)
Oct 17, 2012
9.150
9.764
9.097
9.624
7,269,055
+0.30(+3.20%)
Oct 16, 2012
8.948
9.356
8.922
9.325
2,890,038
+0.40(+4.52%)
Oct 15, 2012
8.703
8.948
8.703
8.922
1,793,654
+0.25(+2.94%)
Oct 12, 2012
8.782
8.834
8.659
8.668
2,391,306
-0.06(-0.70%)
Oct 11, 2012
8.808
8.922
8.698
8.729
4,613,589
+0.00(+0.02%)
Oct 10, 2012
9.115
9.141
8.676
8.727
5,398,879
-0.40(-4.35%)
Oct 09, 2012
9.141
9.150
8.957
9.124
2,723,853
-0.03(-0.29%)
Oct 08, 2012
9.247
9.369
9.106
9.150
2,662,686
-0.18(-1.97%)
Oct 05, 2012
9.475
9.587
9.273
9.334
1,507,819
-0.07(-0.75%)
Oct 04, 2012
9.404
9.466
9.080
9.404
4,507,207
+0.08(+0.85%)
Oct 03, 2012
9.378
9.562
9.255
9.325
1,926,185
-0.04(-0.47%)
Oct 02, 2012
9.457
9.457
9.211
9.369
2,426,687
+0.07(+0.71%)
Oct 01, 2012
9.440
9.554
9.211
9.304
3,455,601
-0.09(-0.93%)
Sep 28, 2012
9.597
9.676
9.312
9.391
2,267,843
-0.31(-3.21%)
Sep 27, 2012
9.369
9.738
9.132
9.703
5,793,968
+0.38(+4.05%)
Sep 26, 2012
9.448
9.475
9.001
9.325
5,070,172
-0.09(-0.93%)
Sep 25, 2012
10.26
10.30
9.404
9.413
6,404,127
-0.86(-8.33%)
Sep 24, 2012
10.42
10.49
10.21
10.27
3,146,696
-0.27(-2.54%)
Sep 21, 2012
10.66
10.79
10.50
10.54
5,304,522
-0.06(-0.58%)
Sep 20, 2012
10.97
10.98
10.45
10.60
3,198,512
-0.41(-3.75%)
Sep 19, 2012
10.99
11.11
10.90
11.01
2,114,281
-0.03(-0.24%)
Sep 18, 2012
11.07
11.56
10.94
11.04
2,480,997
-0.21(-1.87%)
Sep 17, 2012
11.48
11.52
11.11
11.25
2,019,886
-0.30(-2.58%)
Sep 14, 2012
11.20
11.76
11.20
11.54
4,370,405
+0.42(+3.79%)
Sep 13, 2012
10.84
11.19
10.73
11.12
2,789,660
+0.28(+2.59%)
Sep 12, 2012
10.93
11.12
10.76
10.84
2,274,975
-0.07(-0.64%)
Sep 11, 2012
10.82
10.97
10.70
10.91
2,554,083
+0.15(+1.39%)
Sep 10, 2012
10.80
10.94
10.71
10.76
2,003,855
-0.16(-1.45%)
Sep 07, 2012
10.95
11.05
10.83
10.92
1,737,366
-0.12(-1.11%)
Sep 06, 2012
10.25
11.18
10.25
11.04
4,534,828
+0.83(+8.16%)
Sep 05, 2012
10.37
10.45
10.18
10.21
2,664,444
-0.20(-1.94%)
Sep 04, 2012
10.17
10.47
9.948
10.41
3,088,315
+0.23(+2.24%)
Aug 31, 2012
10.35
10.47
10.14
10.19
2,955,187
-0.04(-0.39%)
Aug 30, 2012
10.32
10.33
10.19
10.22
1,704,953
-0.14(-1.40%)
Aug 29, 2012
10.34
10.47
10.06
10.37
2,789,631
+0.04(+0.42%)
Aug 27, 2012
10.40
10.52
10.26
10.33
1,991,970
-0.07(-0.68%)
Aug 24, 2012
10.38
10.50
10.25
10.40
1,757,907
-0.03(-0.25%)
Aug 23, 2012
10.60
10.72
10.30
10.42
2,582,532
-0.26(-2.46%)
Aug 22, 2012
10.86
10.90
10.54
10.69
2,391,477
-0.15(-1.38%)
Aug 21, 2012
10.95
11.26
10.72
10.83
2,621,007
+0.01(+0.08%)
Aug 20, 2012
10.76
10.83
10.60
10.83
1,413,692
-0.02(-0.16%)
Aug 17, 2012
10.77
10.90
10.68
10.84
1,898,358
+0.02(+0.16%)
Aug 16, 2012
10.41
10.86
10.39
10.83
4,225,493
+0.41(+3.96%)
Aug 15, 2012
10.25
10.53
10.22
10.41
2,054,764
+0.20(+1.98%)
Aug 14, 2012
10.51
10.57
10.15
10.21
2,380,141
-0.25(-2.35%)
Aug 13, 2012
10.38
10.47
10.26
10.46
2,008,801
-0.01(-0.08%)
Aug 10, 2012
10.49
10.60
10.32
10.47
2,399,930
-0.04(-0.33%)
Aug 09, 2012
10.19
10.54
10.16
10.50
2,499,799
+0.29(+2.84%)
Aug 08, 2012
10.25
10.45
10.15
10.21
2,825,348
-0.11(-1.11%)
Aug 07, 2012
9.931
10.61
9.931
10.33
4,970,854
+0.42(+4.25%)
Aug 06, 2012
9.211
10.01
9.203
9.904
5,509,273
+0.71(+7.73%)
Aug 03, 2012
9.352
9.387
9.089
9.194
2,790,709
-0.02(-0.19%)
Aug 02, 2012
9.124
9.343
9.010
9.211
2,325,724
+0.01(+0.10%)
Aug 01, 2012
9.396
9.431
9.141
9.203
2,824,458
-0.18(-1.87%)
Jul 31, 2012
9.352
9.510
9.290
9.378
2,454,350
+0.02(+0.19%)
Jul 30, 2012
9.369
9.536
9.176
9.361
3,270,165
-0.04(-0.47%)
Jul 27, 2012
9.431
9.501
9.255
9.404
1,971,396
+0.09(+0.94%)
Jul 26, 2012
9.194
9.413
9.132
9.317
3,456,083
+0.32(+3.51%)
Jul 25, 2012
9.185
9.404
8.957
9.001
5,938,916
-0.11(-1.25%)
Jul 24, 2012
9.299
9.341
9.045
9.115
4,795,749
-0.16(-1.75%)
Jul 23, 2012
9.343
9.457
9.176
9.277
7,006,020
-0.21(-2.17%)
Jul 20, 2012
9.738
9.843
9.448
9.483
8,163,971
-0.68(-6.73%)
Jul 19, 2012
10.18
10.57
9.703
10.17
10,547,338
-0.32(-3.01%)
Jul 18, 2012
10.25
10.67
10.25
10.48
4,092,185
+0.25(+2.49%)
Jul 17, 2012
10.43
10.53
10.11
10.23
3,632,389
-0.19(-1.85%)
Jul 16, 2012
10.45
10.50
10.25
10.42
3,216,733
-0.08(-0.75%)
Jul 13, 2012
10.62
10.63
10.44
10.50
3,745,167
-0.10(-0.91%)
Jul 12, 2012
10.66
10.72
10.50
10.60
4,483,411
-0.18(-1.71%)
Jul 11, 2012
10.80
10.84
10.66
10.78
2,533,153
-0.01(-0.08%)
Jul 10, 2012
11.22
11.32
10.67
10.79
2,894,319
-0.41(-3.68%)
Jul 09, 2012
11.47
11.53
11.18
11.20
1,855,170
-0.30(-2.59%)
Jul 06, 2012
11.83
11.90
11.32
11.50
1,941,225
-0.47(-3.89%)
Jul 05, 2012
11.82
12.08
11.66
11.97
1,715,943
+0.03(+0.22%)
Jul 03, 2012
11.66
11.97
11.63
11.94
1,111,532
+0.22(+1.87%)
Jul 02, 2012
11.61
11.75
11.47
11.72
2,054,983
+0.12(+1.06%)
Jun 29, 2012
11.24
11.62
11.22
11.60
2,042,182
+0.64(+5.84%)
Jun 28, 2012
11.06
11.23
10.83
10.96
2,851,277
-0.26(-2.35%)
Jun 27, 2012
11.03
11.29
10.91
11.22
2,739,731
+0.25(+2.24%)
Jun 26, 2012
11.17
11.17
10.87
10.97
2,329,946
-0.23(-2.04%)
Jun 25, 2012
11.59
11.71
11.19
11.20
2,648,459
-0.56(-4.77%)
Jun 22, 2012
11.58
11.84
11.49
11.76
2,833,089
+0.21(+1.82%)
Jun 21, 2012
12.16
12.19
11.48
11.55
2,429,116
-0.64(-5.25%)
Jun 20, 2012
12.03
12.33
11.97
12.19
2,609,642
+0.16(+1.31%)
Jun 19, 2012
12.22
12.46
11.99
12.04
3,285,873
-0.06(-0.51%)
Jun 18, 2012
11.79
12.11
11.71
12.10
2,394,662
+0.25(+2.15%)
Jun 15, 2012
11.36
11.90
11.31
11.84
3,851,044
+0.48(+4.25%)
Jun 14, 2012
11.17
11.46
10.89
11.36
3,432,914
+0.13(+1.17%)
Jun 13, 2012
11.40
11.54
11.08
11.23
3,396,938
-0.33(-2.88%)
Jun 12, 2012
11.05
11.64
11.03
11.56
3,319,607
+0.63(+5.78%)
Jun 11, 2012
11.61
11.62
10.90
10.93
3,206,868
-0.58(-5.03%)
Jun 08, 2012
11.27
11.58
11.21
11.51
1,636,806
+0.04(+0.38%)
Jun 07, 2012
11.83
12.05
11.43
11.47
2,987,920
-0.18(-1.58%)
Jun 06, 2012
11.07
11.73
11.04
11.65
4,397,505
+0.71(+6.50%)
Jun 05, 2012
10.72
11.01
10.72
10.94
3,333,487
+0.10(+0.89%)
Jun 04, 2012
11.02
11.15
10.66
10.84
1,827,229
-0.17(-1.51%)
Jun 01, 2012
11.31
11.46
10.96
11.01
3,292,939
-0.56(-4.85%)
May 31, 2012
11.44
11.62
11.15
11.57
4,255,117
+0.16(+1.38%)
May 30, 2012
11.58
11.60
11.36
11.41
2,150,349
-0.31(-2.62%)
May 29, 2012
11.71
11.84
11.57
11.72
1,808,436
+0.10(+0.83%)
May 25, 2012
11.52
11.77
11.44
11.62
2,286,069
+0.10(+0.84%)
May 24, 2012
11.42
11.55
11.15
11.53
3,563,628
+0.18(+1.55%)
May 23, 2012
11.10
11.40
10.96
11.35
2,793,770
+0.11(+1.01%)
May 22, 2012
11.30
11.39
11.07
11.24
2,336,354
-0.06(-0.54%)
May 21, 2012
11.04
11.33
10.88
11.30
2,514,586
+0.29(+2.63%)
May 18, 2012
11.05
11.28
10.95
11.01
4,829,687
-0.26(-2.33%)
May 17, 2012
11.59
11.71
11.22
11.27
3,574,746
-0.28(-2.43%)
May 16, 2012
11.80
11.97
11.53
11.55
3,505,536
-0.24(-2.01%)
May 15, 2012
11.97
12.13
11.73
11.79
4,074,157
-0.10(-0.81%)
May 14, 2012
11.85
11.94
11.64
11.89
1,772,120
-0.12(-1.02%)
May 11, 2012
11.72
12.10
11.71
12.01
2,225,990
+0.23(+1.94%)
May 10, 2012
12.15
12.15
11.65
11.78
3,231,257
-0.28(-2.33%)
May 09, 2012
11.76
12.16
11.56
12.06
3,454,737
+0.10(+0.81%)
May 08, 2012
12.06
12.10
11.49
11.97
5,273,615
-0.22(-1.80%)
May 07, 2012
12.43
12.51
12.12
12.19
3,326,290
-0.33(-2.66%)
May 04, 2012
12.83
12.90
12.49
12.52
3,151,740
-0.33(-2.59%)
May 03, 2012
13.63
13.70
12.80
12.85
4,830,661
-0.78(-5.73%)
May 02, 2012
13.55
13.67
13.40
13.63
2,403,102
+0.04(+0.32%)
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
.