Intevac Inc (NQ: IVAC )

4.710 USD +0.010 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 17.62 17.87 17.20 17.57 374,763 -0.05(-0.28%)
Oct 30, 2007 17.89 18.07 17.40 17.62 280,550 -0.18(-1.01%)
Oct 29, 2007 18.08 18.09 17.40 17.80 368,517 -0.15(-0.84%)
Oct 26, 2007 17.87 18.17 17.40 17.95 209,074 +0.36(+2.05%)
Oct 25, 2007 18.06 18.19 17.41 17.59 197,686 -0.47(-2.60%)
Oct 24, 2007 17.71 18.34 17.39 18.06 282,038 +0.06(+0.33%)
Oct 23, 2007 18.50 18.79 17.71 18.00 479,701 -0.12(-0.66%)
Oct 22, 2007 17.75 18.35 17.02 18.12 751,500 +1.49(+8.96%)
Oct 19, 2007 17.97 17.97 16.63 16.63 403,099 -1.29(-7.20%)
Oct 18, 2007 17.32 18.29 17.08 17.92 626,524 +0.75(+4.37%)
Oct 17, 2007 17.27 17.87 16.75 17.17 309,934 +0.19(+1.12%)
Oct 16, 2007 18.11 18.11 16.76 16.98 421,336 -0.93(-5.19%)
Oct 15, 2007 17.20 18.20 17.20 17.91 766,125 +1.01(+5.98%)
Oct 12, 2007 16.50 17.12 16.45 16.90 186,279 +0.50(+3.05%)
Oct 11, 2007 17.09 17.09 16.29 16.40 385,507 -0.53(-3.13%)
Oct 10, 2007 17.18 17.29 16.71 16.93 225,841 -0.19(-1.11%)
Oct 09, 2007 17.47 17.47 16.82 17.12 207,075 -0.25(-1.44%)
Oct 08, 2007 17.02 17.48 16.84 17.37 191,958 +0.35(+2.06%)
Oct 05, 2007 16.53 17.11 16.12 17.02 289,085 +0.64(+3.91%)
Oct 04, 2007 16.52 16.72 16.02 16.38 248,259 +0.03(+0.18%)
Oct 03, 2007 16.70 16.72 16.01 16.35 328,886 -0.41(-2.45%)
Oct 02, 2007 16.02 16.97 15.90 16.76 198,883 +0.77(+4.82%)
Oct 01, 2007 15.26 16.09 15.25 15.99 279,322 +0.79(+5.20%)
Sep 28, 2007 15.52 15.61 15.08 15.20 365,009 -0.35(-2.25%)
Sep 27, 2007 15.61 15.64 15.00 15.55 269,187 +0.04(+0.26%)
Sep 26, 2007 15.12 15.61 15.09 15.51 159,026 +0.46(+3.06%)
Sep 25, 2007 14.59 15.29 14.59 15.05 173,709 +0.32(+2.17%)
Sep 24, 2007 15.18 15.32 14.65 14.73 283,690 -0.39(-2.58%)
Sep 21, 2007 14.80 15.19 14.80 15.12 287,954 +0.09(+0.60%)
Sep 20, 2007 15.48 15.48 14.83 15.03 416,335 -0.46(-2.97%)
Sep 19, 2007 15.75 15.87 15.30 15.49 255,075 -0.10(-0.64%)
Sep 18, 2007 15.03 15.60 14.50 15.59 377,669 +0.69(+4.63%)
Sep 17, 2007 15.24 15.24 14.87 14.90 170,984 -0.33(-2.17%)
Sep 14, 2007 15.48 15.69 14.90 15.23 189,602 -0.28(-1.81%)
Sep 13, 2007 15.54 15.83 15.29 15.51 146,593 +0.09(+0.58%)
Sep 12, 2007 15.40 15.73 15.28 15.42 169,928 -0.03(-0.19%)
Sep 11, 2007 15.21 15.67 15.15 15.45 292,555 +0.42(+2.79%)
Sep 10, 2007 15.72 15.78 14.75 15.03 422,592 -0.55(-3.53%)
Sep 07, 2007 16.00 16.20 15.37 15.58 376,951 -0.66(-4.06%)
Sep 06, 2007 16.64 16.88 16.09 16.24 276,956 -0.31(-1.87%)
Sep 05, 2007 16.87 16.91 16.44 16.55 333,559 -0.47(-2.76%)
Sep 04, 2007 16.25 17.19 16.05 17.02 476,929 +0.68(+4.16%)
Aug 31, 2007 16.39 16.45 15.77 16.34 180,441 +0.21(+1.30%)
Aug 30, 2007 15.73 16.56 15.73 16.13 377,759 +0.22(+1.38%)
Aug 29, 2007 15.00 15.97 14.96 15.91 581,197 +1.28(+8.75%)
Aug 28, 2007 14.95 15.00 14.60 14.63 364,218 -0.39(-2.60%)
Aug 27, 2007 15.22 15.35 14.96 15.02 259,709 -0.10(-0.66%)
Aug 24, 2007 14.91 15.19 14.80 15.12 168,550 +0.19(+1.27%)
Aug 23, 2007 14.86 15.11 14.55 14.93 321,985 +0.24(+1.63%)
Aug 22, 2007 14.51 14.76 14.29 14.69 396,955 +0.33(+2.30%)
Aug 21, 2007 14.81 14.86 14.27 14.36 499,898 -0.60(-4.01%)
Aug 20, 2007 14.73 15.00 14.51 14.96 327,350 +0.28(+1.91%)
Aug 17, 2007 14.80 15.22 14.15 14.68 431,773 +0.20(+1.38%)
Aug 16, 2007 15.00 15.00 13.66 14.48 743,518 -0.53(-3.53%)
Aug 15, 2007 14.21 15.26 14.15 15.01 537,446 +0.74(+5.19%)
Aug 14, 2007 14.05 14.78 13.82 14.27 581,574 +0.24(+1.71%)
Aug 13, 2007 14.43 15.68 14.03 14.03 784,901 -0.14(-0.99%)
Aug 10, 2007 13.03 15.48 12.73 14.17 1,037,843 +0.94(+7.11%)
Aug 09, 2007 14.23 14.25 12.84 13.23 1,366,042 -1.40(-9.57%)
Aug 08, 2007 14.16 14.67 13.95 14.63 1,178,226 +0.63(+4.50%)
Aug 07, 2007 14.54 14.76 13.66 14.00 918,143 -0.54(-3.71%)
Aug 06, 2007 14.73 15.04 14.08 14.54 901,416 -0.15(-1.02%)
Aug 03, 2007 14.78 15.82 14.65 14.69 1,111,094 -1.02(-6.49%)
Aug 02, 2007 15.81 16.18 15.52 15.71 1,167,507 -0.48(-2.96%)
Aug 01, 2007 16.15 16.41 15.86 16.19 1,464,778 -0.06(-0.37%)
Jul 31, 2007 16.28 17.50 16.02 16.25 2,809,738 -3.22(-16.54%)
Jul 30, 2007 19.27 19.77 18.85 19.47 697,938 +0.47(+2.47%)
Jul 27, 2007 19.13 19.80 18.85 19.00 612,477 -0.26(-1.35%)
Jul 26, 2007 20.18 20.27 18.88 19.26 528,663 -1.16(-5.68%)
Jul 25, 2007 20.67 20.67 20.19 20.42 328,340 -0.02(-0.10%)
Jul 24, 2007 20.98 21.28 20.13 20.44 411,955 -0.55(-2.62%)
Jul 23, 2007 21.12 21.29 20.83 20.99 209,813 -0.07(-0.33%)
Jul 20, 2007 21.04 21.46 20.94 21.06 291,177 -0.04(-0.19%)
Jul 19, 2007 21.06 21.40 20.96 21.10 322,763 +0.15(+0.72%)
Jul 18, 2007 20.50 21.00 20.25 20.95 330,231 +0.28(+1.35%)
Jul 17, 2007 20.53 20.69 20.51 20.67 297,150 +0.23(+1.13%)
Jul 16, 2007 20.52 20.77 20.26 20.44 482,806 -0.18(-0.87%)
Jul 13, 2007 21.64 21.73 20.53 20.62 405,077 -1.00(-4.63%)
Jul 12, 2007 21.64 21.75 21.45 21.62 275,681 +0.08(+0.37%)
Jul 11, 2007 22.02 22.36 21.45 21.54 431,979 -0.61(-2.75%)
Jul 10, 2007 22.28 22.52 22.00 22.15 278,654 -0.21(-0.94%)
Jul 09, 2007 22.27 22.55 22.19 22.36 343,810 +0.09(+0.40%)
Jul 06, 2007 22.13 22.48 22.13 22.27 388,565 +0.09(+0.41%)
Jul 05, 2007 22.34 22.34 21.93 22.18 376,109 -0.19(-0.85%)
Jul 03, 2007 21.72 22.38 21.67 22.37 261,859 +0.75(+3.47%)
Jul 02, 2007 21.49 21.64 20.82 21.62 345,230 +0.36(+1.69%)
Jun 29, 2007 21.44 21.92 20.97 21.26 531,135 +0.06(+0.28%)
Jun 28, 2007 20.71 21.43 20.62 21.20 383,987 +0.49(+2.37%)
Jun 27, 2007 20.75 20.84 20.36 20.71 614,057 -0.22(-1.05%)
Jun 26, 2007 21.51 21.51 20.83 20.93 490,654 -0.39(-1.83%)
Jun 25, 2007 21.04 22.43 21.00 21.32 912,999 +0.43(+2.06%)
Jun 22, 2007 20.22 20.92 20.00 20.89 742,791 +0.69(+3.42%)
Jun 21, 2007 19.44 20.35 19.44 20.20 596,722 +0.63(+3.22%)
Jun 20, 2007 20.46 20.73 19.42 19.57 665,000 -0.78(-3.83%)
Jun 19, 2007 19.66 20.47 19.66 20.35 469,900 +0.70(+3.56%)
Jun 18, 2007 19.55 19.65 19.25 19.65 291,900 +0.12(+0.61%)
Jun 15, 2007 19.52 19.58 19.39 19.53 396,700 +0.28(+1.45%)
Jun 14, 2007 19.07 19.49 19.01 19.25 363,700 +0.25(+1.32%)
Jun 13, 2007 19.26 19.62 18.96 19.00 356,300 -0.09(-0.47%)
Jun 12, 2007 19.62 19.95 18.89 19.09 449,800 -0.55(-2.80%)
Jun 11, 2007 19.11 19.85 19.09 19.64 450,934 +0.55(+2.88%)
Jun 08, 2007 18.90 19.14 18.35 19.09 484,934 +0.17(+0.90%)
Jun 07, 2007 19.00 19.36 18.79 18.92 406,590 -0.08(-0.42%)
Jun 06, 2007 19.49 19.61 18.86 19.00 655,308 -0.49(-2.51%)
Jun 05, 2007 20.29 20.31 19.30 19.49 563,663 -0.82(-4.04%)
Jun 04, 2007 19.28 20.44 19.17 20.31 576,326 +1.11(+5.78%)
Jun 01, 2007 19.19 19.81 19.09 19.20 388,363 -0.09(-0.47%)
May 31, 2007 19.54 19.64 19.01 19.29 404,811 -0.14(-0.72%)
May 30, 2007 19.99 19.99 19.35 19.43 306,420 -0.62(-3.09%)
May 29, 2007 19.50 20.11 19.40 20.05 376,537 +0.68(+3.51%)
May 25, 2007 19.15 19.75 19.03 19.37 572,539 +0.37(+1.95%)
May 24, 2007 19.96 19.99 18.98 19.00 575,366 -0.90(-4.52%)
May 23, 2007 20.21 20.25 19.75 19.90 234,184 -0.20(-1.00%)
May 22, 2007 20.13 20.25 19.91 20.10 189,952 +0.07(+0.35%)
May 21, 2007 19.80 20.31 19.77 20.03 361,953 +0.27(+1.37%)
May 18, 2007 19.81 19.83 19.40 19.76 270,811 +0.04(+0.20%)
May 17, 2007 20.06 20.13 19.39 19.72 369,730 -0.45(-2.23%)
May 16, 2007 19.83 20.20 19.46 20.17 520,389 +0.44(+2.23%)
May 15, 2007 19.85 20.44 19.65 19.73 471,277 -0.13(-0.65%)
May 14, 2007 20.17 20.30 19.82 19.86 486,797 -0.45(-2.22%)
May 11, 2007 20.25 20.42 20.00 20.31 362,613 +0.31(+1.55%)
May 10, 2007 20.49 20.96 19.96 20.00 473,455 -0.58(-2.82%)
May 09, 2007 20.41 20.75 20.35 20.58 567,373 -0.05(-0.24%)
May 08, 2007 20.96 20.98 20.40 20.63 612,757 -0.50(-2.37%)
May 07, 2007 21.05 21.47 20.69 21.13 451,837 +0.08(+0.38%)
May 04, 2007 20.55 21.17 20.23 21.05 508,643 +0.52(+2.53%)
May 03, 2007 20.43 20.77 20.08 20.53 710,058 +0.05(+0.24%)
May 02, 2007 20.11 20.62 19.86 20.48 832,438 +0.56(+2.79%)
May 01, 2007 20.10 20.50 19.24 19.92 3,921,631 -4.39(-18.04%)
Apr 30, 2007 23.90 24.68 23.85 24.31 862,725 +0.64(+2.70%)
Apr 27, 2007 24.03 24.15 23.58 23.67 493,713 -0.72(-2.95%)
Apr 26, 2007 23.43 24.39 23.26 24.39 498,575 +1.14(+4.90%)
Apr 25, 2007 24.25 24.25 23.05 23.25 700,636 -0.93(-3.85%)
Apr 24, 2007 23.90 24.49 23.83 24.18 419,709 +0.18(+0.75%)
Apr 23, 2007 24.10 24.20 23.70 24.00 351,773 -0.09(-0.37%)
Apr 20, 2007 24.33 24.33 24.03 24.09 317,586 +0.10(+0.42%)
Apr 19, 2007 23.89 24.40 23.52 23.99 591,722 +0.08(+0.33%)
Apr 18, 2007 24.50 25.00 23.63 23.91 1,600,703 -2.82(-10.55%)
Apr 17, 2007 26.92 26.92 26.18 26.73 331,545 -0.04(-0.15%)
Apr 16, 2007 26.30 26.99 26.24 26.77 343,767 +0.59(+2.25%)
Apr 13, 2007 26.04 26.23 25.85 26.18 332,346 +0.05(+0.19%)
Apr 12, 2007 24.11 26.17 24.05 26.13 899,808 +1.90(+7.84%)
Apr 11, 2007 26.25 26.25 24.15 24.23 711,833 -1.99(-7.59%)
Apr 10, 2007 25.94 26.25 25.40 26.22 277,600 +0.26(+1.00%)
Apr 09, 2007 25.75 26.10 25.56 25.96 332,331 -0.09(-0.35%)
Apr 05, 2007 25.94 26.10 25.52 26.05 381,322 +0.10(+0.39%)
Apr 04, 2007 25.60 26.08 25.39 25.95 417,404 +0.34(+1.33%)
Apr 03, 2007 26.57 26.58 25.61 25.61 485,443 -0.80(-3.03%)
Apr 02, 2007 26.54 26.73 26.07 26.41 163,542 +0.04(+0.15%)
Mar 30, 2007 26.41 27.05 26.28 26.37 275,033 -0.13(-0.49%)
Mar 29, 2007 27.13 27.13 26.09 26.50 334,253 -0.44(-1.63%)
Mar 28, 2007 27.02 27.10 26.20 26.94 437,777 -0.18(-0.66%)
Mar 27, 2007 27.90 27.95 26.87 27.12 501,858 -0.82(-2.93%)
Mar 26, 2007 27.37 28.24 27.31 27.94 466,481 +0.84(+3.10%)
Mar 23, 2007 26.98 27.32 26.87 27.10 404,609 +0.20(+0.74%)
Mar 22, 2007 26.30 26.95 26.01 26.90 325,403 +0.67(+2.55%)
Mar 21, 2007 25.52 26.39 25.37 26.23 404,181 +0.78(+3.06%)
Mar 20, 2007 26.12 26.28 25.37 25.45 389,283 -0.72(-2.75%)
Mar 19, 2007 25.83 26.32 25.83 26.17 333,779 +0.33(+1.28%)
Mar 16, 2007 26.15 26.53 25.76 25.84 404,663 -0.32(-1.22%)
Mar 15, 2007 25.81 26.45 25.81 26.16 264,012 +0.24(+0.93%)
Mar 14, 2007 25.84 26.23 25.19 25.92 510,375 -0.03(-0.12%)
Mar 13, 2007 26.86 26.64 25.95 25.95 574,751 -0.91(-3.39%)
Mar 12, 2007 26.66 26.97 26.24 26.86 261,482 +0.17(+0.64%)
Mar 09, 2007 26.80 27.00 26.44 26.69 259,302 +0.12(+0.45%)
Mar 08, 2007 26.84 27.25 26.35 26.57 411,474 +0.05(+0.19%)
Mar 07, 2007 26.02 27.15 26.00 26.52 683,956 +0.31(+1.18%)
Mar 06, 2007 27.04 27.79 25.90 26.21 708,434 -0.81(-3.00%)
Mar 05, 2007 27.05 27.30 26.47 27.02 959,479 +0.01(+0.04%)
Mar 02, 2007 26.19 27.08 26.13 27.01 1,415,395 +1.27(+4.93%)
Mar 01, 2007 26.19 26.46 25.10 25.74 1,168,138 -1.53(-5.61%)
Feb 28, 2007 28.06 28.55 27.10 27.27 760,277 -1.13(-3.98%)
Feb 27, 2007 29.01 29.22 28.02 28.40 896,637 -1.25(-4.22%)
Feb 26, 2007 30.31 30.72 29.65 29.65 487,572 -0.68(-2.24%)
Feb 23, 2007 29.90 30.49 29.90 30.33 369,416 +0.12(+0.40%)
Feb 22, 2007 30.44 30.44 29.95 30.21 432,738 -0.36(-1.18%)
Feb 21, 2007 30.06 30.78 29.81 30.57 352,011 +0.32(+1.06%)
Feb 20, 2007 30.01 30.54 29.86 30.25 631,544 +0.04(+0.13%)
Feb 16, 2007 29.45 30.29 29.35 30.21 611,926 +0.76(+2.58%)
Feb 15, 2007 28.94 29.52 28.94 29.45 461,259 +0.51(+1.76%)
Feb 14, 2007 29.30 29.42 28.80 28.94 451,370 -0.48(-1.63%)
Feb 13, 2007 29.24 29.49 28.95 29.42 605,268 +0.25(+0.86%)
Feb 12, 2007 29.00 29.27 28.76 29.17 676,614 +0.29(+1.00%)
Feb 09, 2007 28.90 29.23 28.03 28.88 891,887 -0.08(-0.28%)
Feb 08, 2007 28.45 29.07 28.25 28.96 1,122,085 +0.16(+0.56%)
Feb 07, 2007 27.57 29.20 27.15 28.80 4,781,983 +6.23(+27.60%)
Feb 06, 2007 22.18 22.80 22.01 22.57 1,262,723 +0.57(+2.59%)
Feb 05, 2007 22.75 22.75 21.98 22.00 568,029 -0.68(-3.00%)
Feb 02, 2007 22.72 22.98 22.61 22.68 502,149 +0.13(+0.58%)
Feb 01, 2007 22.13 22.92 22.11 22.55 387,189 +0.44(+1.99%)
Jan 31, 2007 22.75 22.85 21.93 22.11 591,993 -0.63(-2.77%)
Jan 30, 2007 22.80 23.11 22.60 22.74 395,071 -0.06(-0.26%)
Jan 29, 2007 22.84 22.95 22.65 22.80 565,825 -0.05(-0.22%)
Jan 26, 2007 22.82 23.03 22.62 22.85 317,327 +0.05(+0.22%)
Jan 25, 2007 24.12 24.24 22.63 22.80 475,005 -1.20(-5.00%)
Jan 24, 2007 24.05 24.14 23.97 24.00 432,989 +0.12(+0.50%)
Jan 23, 2007 23.99 24.10 23.70 23.88 314,667 -0.09(-0.38%)
Jan 22, 2007 23.98 24.15 23.51 23.97 495,698 +0.13(+0.55%)
Jan 19, 2007 23.70 24.00 23.59 23.84 295,298 +0.21(+0.89%)
Jan 18, 2007 25.13 25.14 23.50 23.63 475,297 -1.38(-5.52%)
Jan 17, 2007 24.54 25.30 24.52 25.01 483,313 +0.42(+1.71%)
Jan 16, 2007 25.00 25.36 24.51 24.59 346,514 -0.45(-1.80%)
Jan 12, 2007 25.35 25.41 24.87 25.04 366,586 -0.05(-0.20%)
Jan 11, 2007 25.53 26.17 24.96 25.09 449,327 -0.47(-1.84%)
Jan 10, 2007 24.95 25.85 24.72 25.56 548,437 +0.56(+2.24%)
Jan 09, 2007 24.48 25.57 24.48 25.00 574,814 +0.48(+1.96%)
Jan 08, 2007 23.98 24.87 23.96 24.52 414,951 +0.49(+2.04%)
Jan 05, 2007 24.53 24.72 23.70 24.03 739,710 -0.73(-2.95%)
Jan 04, 2007 24.83 25.00 24.55 24.76 683,962 -0.18(-0.72%)
Jan 03, 2007 25.95 26.13 24.37 24.94 642,990 -1.01(-3.89%)
Dec 29, 2006 26.19 26.45 25.76 25.95 188,023 -0.14(-0.54%)
Dec 28, 2006 25.98 26.36 25.60 26.09 252,923 +0.10(+0.38%)
Dec 27, 2006 25.51 26.09 25.44 25.99 294,218 +0.47(+1.84%)
Dec 26, 2006 25.95 26.00 25.25 25.52 252,222 -0.31(-1.20%)
Dec 22, 2006 25.96 26.40 25.77 25.83 255,920 -0.01(-0.04%)
Dec 21, 2006 25.70 26.84 25.70 25.84 380,843 +0.10(+0.39%)
Dec 20, 2006 25.54 26.61 25.54 25.74 731,918 +0.27(+1.06%)
Dec 19, 2006 25.62 25.72 25.17 25.47 480,512 -0.38(-1.47%)
Dec 18, 2006 27.04 27.52 25.40 25.85 740,536 -1.23(-4.54%)
Dec 15, 2006 27.55 27.87 27.05 27.08 935,302 -0.38(-1.38%)
Dec 14, 2006 27.85 28.02 27.27 27.46 486,047 -0.25(-0.90%)
Dec 13, 2006 27.49 28.64 27.49 27.71 522,251 +0.30(+1.09%)
Dec 12, 2006 27.24 27.44 26.87 27.41 466,632 +0.02(+0.07%)
Dec 11, 2006 27.50 27.88 27.20 27.39 325,530 -0.15(-0.54%)
Dec 08, 2006 27.47 27.87 27.02 27.54 208,888 -0.11(-0.40%)
Dec 07, 2006 27.80 28.03 27.49 27.65 303,383 -0.15(-0.54%)
Dec 06, 2006 27.94 28.10 27.33 27.80 352,950 -0.14(-0.50%)
Dec 05, 2006 28.06 28.32 27.82 27.94 395,712 +0.11(+0.40%)
Dec 04, 2006 27.40 28.18 27.26 27.83 365,711 +0.58(+2.13%)
Dec 01, 2006 27.47 27.75 26.80 27.25 337,933 -0.04(-0.15%)
Nov 30, 2006 26.26 27.63 26.23 27.29 550,400 +0.87(+3.29%)
Nov 29, 2006 26.50 27.49 26.18 26.42 655,281 +0.67(+2.60%)
Nov 28, 2006 25.45 25.85 25.30 25.75 408,882 +0.17(+0.66%)
Nov 27, 2006 26.25 26.25 25.54 25.58 548,215 -0.68(-2.59%)
Nov 24, 2006 25.50 26.64 25.46 26.26 148,997 +0.47(+1.82%)
Nov 22, 2006 25.55 25.93 25.53 25.79 230,648 +0.26(+1.02%)
Nov 21, 2006 25.87 25.93 25.37 25.53 388,517 -0.27(-1.05%)
Nov 20, 2006 25.16 25.97 25.16 25.80 447,720 +0.58(+2.30%)
Nov 17, 2006 25.19 25.28 24.59 25.22 246,708 +0.08(+0.32%)
Nov 16, 2006 25.20 25.48 24.70 25.14 368,878 -0.22(-0.87%)
Nov 15, 2006 24.47 25.39 24.31 25.36 478,517 +0.88(+3.59%)
Nov 14, 2006 24.72 24.74 24.36 24.48 377,116 -0.27(-1.09%)
Nov 13, 2006 24.34 24.79 24.17 24.75 327,324 +0.50(+2.06%)
Nov 10, 2006 23.98 24.42 23.82 24.25 280,376 +0.41(+1.72%)
Nov 09, 2006 23.91 24.50 23.64 23.84 486,477 -0.22(-0.91%)
Nov 08, 2006 23.65 24.50 23.12 24.06 553,115 +0.04(+0.17%)
Nov 07, 2006 23.25 24.34 23.10 24.02 659,032 +0.67(+2.87%)
Nov 06, 2006 23.16 23.46 23.01 23.35 2,492,237 +0.41(+1.79%)
Nov 03, 2006 22.17 23.10 22.17 22.94 851,869 +1.83(+8.67%)
Nov 02, 2006 20.00 21.22 19.75 21.11 455,495 +0.88(+4.35%)
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.