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
Netgear Inc
(NQ:
NTGR
)
12.59
UNCHANGED
Streaming Delayed Price
Updated: 11:51 AM EDT, May 21, 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 (%)
Oct 31, 2005
12.05
12.45
11.96
12.13
1,206,206
+0.17(+1.40%)
Oct 28, 2005
11.51
12.07
11.51
11.96
1,305,252
+0.44(+3.82%)
Oct 27, 2005
11.72
11.90
10.87
11.52
5,721,375
-1.49(-11.49%)
Oct 26, 2005
13.46
13.62
12.93
13.01
1,735,347
-0.58(-4.25%)
Oct 25, 2005
13.54
13.62
13.23
13.59
765,572
+0.06(+0.46%)
Oct 24, 2005
13.26
13.53
13.19
13.53
801,710
+0.36(+2.73%)
Oct 21, 2005
12.97
13.45
12.96
13.17
724,349
+0.13(+1.00%)
Oct 20, 2005
13.03
13.39
12.95
13.04
689,323
-0.06(-0.43%)
Oct 19, 2005
12.66
13.17
12.34
13.10
1,117,519
+0.42(+3.28%)
Oct 18, 2005
12.91
12.96
12.62
12.68
944,366
-0.20(-1.54%)
Oct 17, 2005
13.32
13.32
12.66
12.88
817,442
-0.44(-3.31%)
Oct 14, 2005
13.14
13.44
12.82
13.32
1,133,626
+0.28(+2.14%)
Oct 13, 2005
12.39
13.23
12.33
13.04
1,030,807
+0.56(+4.47%)
Oct 12, 2005
12.69
12.87
12.18
12.48
1,771,575
-0.29(-2.23%)
Oct 11, 2005
13.23
13.23
12.73
12.77
1,318,403
-0.48(-3.65%)
Oct 10, 2005
13.60
13.68
13.21
13.25
694,871
-0.23(-1.70%)
Oct 07, 2005
13.18
13.68
13.18
13.48
1,003,977
+0.30(+2.31%)
Oct 06, 2005
13.74
13.82
12.66
13.18
2,488,214
-0.48(-3.54%)
Oct 05, 2005
14.32
14.33
13.26
13.66
2,309,770
-0.67(-4.68%)
Oct 04, 2005
14.78
14.86
14.15
14.33
1,081,234
-0.43(-2.90%)
Oct 03, 2005
14.89
15.07
14.70
14.76
995,987
-0.17(-1.12%)
Sep 30, 2005
15.20
15.32
14.63
14.93
2,703,617
-0.58(-3.76%)
Sep 29, 2005
15.72
15.73
15.35
15.51
691,166
-0.12(-0.79%)
Sep 28, 2005
15.03
15.96
15.03
15.63
1,848,667
+0.58(+3.83%)
Sep 27, 2005
15.20
15.20
14.93
15.06
590,862
-0.02(-0.12%)
Sep 26, 2005
15.27
15.51
14.93
15.07
1,554,935
-0.01(-0.08%)
Sep 23, 2005
15.09
15.28
14.68
15.09
891,403
+0.28(+1.88%)
Sep 22, 2005
14.81
14.97
14.57
14.81
708,780
-0.03(-0.21%)
Sep 21, 2005
14.94
15.06
14.67
14.84
805,306
-0.13(-0.87%)
Sep 20, 2005
14.89
15.30
14.77
14.97
862,313
+0.19(+1.26%)
Sep 19, 2005
15.27
15.35
14.65
14.78
1,097,159
-0.42(-2.73%)
Sep 16, 2005
14.90
15.26
14.81
15.20
2,573,559
+0.38(+2.60%)
Sep 15, 2005
14.72
14.91
14.59
14.81
625,136
+0.17(+1.14%)
Sep 14, 2005
15.01
15.20
14.59
14.65
841,302
-0.38(-2.56%)
Sep 13, 2005
14.96
15.18
14.95
15.03
1,221,106
+0.08(+0.54%)
Sep 12, 2005
14.34
15.37
14.24
14.95
4,249,519
+0.89(+6.35%)
Sep 09, 2005
13.57
14.08
13.40
14.06
1,514,108
+0.53(+3.94%)
Sep 08, 2005
13.52
13.64
13.32
13.52
801,704
+0.02(+0.14%)
Sep 07, 2005
13.57
13.57
13.44
13.51
712,387
+0.01(+0.05%)
Sep 06, 2005
13.56
13.73
13.43
13.50
739,340
+0.04(+0.28%)
Sep 02, 2005
13.47
13.54
13.35
13.46
447,301
+0.00(+0.00%)
Sep 01, 2005
13.72
13.81
13.17
13.46
812,228
-0.29(-2.12%)
Aug 31, 2005
13.32
13.87
13.16
13.75
1,114,340
+0.47(+3.50%)
Aug 30, 2005
13.36
13.44
13.07
13.29
815,053
-0.07(-0.51%)
Aug 29, 2005
13.16
13.36
13.06
13.36
568,550
+0.08(+0.61%)
Aug 26, 2005
13.65
13.68
13.06
13.28
1,065,058
-0.33(-2.42%)
Aug 25, 2005
13.69
13.70
13.46
13.60
503,514
-0.04(-0.32%)
Aug 24, 2005
13.74
14.03
13.53
13.65
801,942
-0.12(-0.90%)
Aug 23, 2005
13.94
14.07
13.58
13.77
629,645
-0.27(-1.90%)
Aug 22, 2005
14.03
14.32
13.78
14.04
1,054,555
-0.01(-0.04%)
Aug 19, 2005
13.91
14.08
13.86
14.04
610,941
+0.17(+1.25%)
Aug 18, 2005
13.77
14.10
13.68
13.87
1,087,605
+0.07(+0.49%)
Aug 17, 2005
13.70
13.95
13.59
13.80
897,489
-0.06(-0.40%)
Aug 16, 2005
14.03
14.52
13.78
13.86
2,383,964
-0.20(-1.46%)
Aug 15, 2005
13.94
14.14
13.62
14.06
1,004,114
+0.22(+1.61%)
Aug 12, 2005
14.17
14.21
13.74
13.84
655,552
-0.33(-2.32%)
Aug 11, 2005
13.70
14.27
13.35
14.17
1,663,015
+0.35(+2.51%)
Aug 10, 2005
13.23
14.47
13.23
13.82
3,448,268
+0.60(+4.50%)
Aug 09, 2005
13.08
13.23
12.95
13.23
642,773
+0.20(+1.52%)
Aug 08, 2005
13.33
13.43
12.94
13.03
672,529
-0.21(-1.59%)
Aug 05, 2005
12.87
13.41
12.81
13.24
1,178,099
+0.38(+2.99%)
Aug 04, 2005
13.21
13.26
12.85
12.85
552,953
-0.40(-3.04%)
Aug 03, 2005
13.42
13.47
12.98
13.26
750,016
-0.27(-1.97%)
Aug 02, 2005
12.82
13.57
12.73
13.52
1,404,073
+0.77(+6.03%)
Aug 01, 2005
12.95
13.08
12.59
12.75
1,451,657
-0.09(-0.72%)
Jul 29, 2005
12.51
12.95
12.27
12.85
3,578,796
-0.73(-5.35%)
Jul 28, 2005
12.62
13.65
12.56
13.57
2,656,574
+1.04(+8.32%)
Jul 27, 2005
12.57
12.61
12.36
12.53
1,456,777
+0.04(+0.35%)
Jul 26, 2005
12.97
13.03
12.26
12.49
1,603,480
-0.41(-3.17%)
Jul 25, 2005
13.03
13.13
12.82
12.90
1,120,477
-0.13(-1.00%)
Jul 22, 2005
13.15
13.37
12.59
13.03
1,290,994
-0.09(-0.71%)
Jul 21, 2005
13.77
14.06
13.07
13.12
1,180,935
-0.61(-4.43%)
Jul 20, 2005
13.23
13.98
13.15
13.73
1,753,491
+0.53(+4.04%)
Jul 19, 2005
13.18
13.34
12.90
13.19
1,683,063
+0.12(+0.90%)
Jul 18, 2005
13.52
13.52
13.04
13.08
986,191
-0.42(-3.08%)
Jul 15, 2005
13.63
13.74
13.36
13.49
1,090,679
-0.19(-1.41%)
Jul 14, 2005
13.65
13.90
13.46
13.68
2,856,725
+0.06(+0.41%)
Jul 13, 2005
12.95
13.65
12.76
13.63
2,619,870
+0.79(+6.13%)
Jul 12, 2005
12.34
13.03
12.28
12.84
1,968,645
+0.56(+4.60%)
Jul 11, 2005
12.19
12.36
12.19
12.28
1,288,956
+0.09(+0.76%)
Jul 08, 2005
11.97
12.24
11.86
12.18
1,112,118
+0.27(+2.24%)
Jul 07, 2005
11.71
12.03
11.69
11.92
928,811
+0.04(+0.37%)
Jul 06, 2005
11.81
12.03
11.75
11.87
886,388
-0.03(-0.26%)
Jul 05, 2005
11.71
12.10
11.57
11.90
854,037
+0.22(+1.91%)
Jul 01, 2005
11.54
11.71
11.49
11.68
400,098
+0.14(+1.24%)
Jun 30, 2005
11.59
11.72
11.47
11.54
588,193
-0.06(-0.48%)
Jun 29, 2005
11.79
11.79
11.56
11.59
617,703
-0.11(-0.95%)
Jun 28, 2005
11.49
11.88
11.45
11.71
1,040,070
+0.09(+0.75%)
Jun 27, 2005
11.79
11.89
11.23
11.62
1,034,646
-0.27(-2.24%)
Jun 24, 2005
12.07
12.14
11.36
11.89
2,165,557
-0.19(-1.59%)
Jun 23, 2005
12.37
12.89
11.94
12.08
2,997,365
-0.26(-2.11%)
Jun 22, 2005
12.41
12.41
12.10
12.34
937,964
+0.01(+0.10%)
Jun 21, 2005
11.91
12.41
11.84
12.33
1,627,280
+0.38(+3.22%)
Jun 20, 2005
11.91
11.97
11.80
11.94
621,487
-0.02(-0.21%)
Jun 17, 2005
11.89
11.98
11.79
11.97
1,029,366
+0.10(+0.84%)
Jun 16, 2005
11.76
11.92
11.63
11.87
396,692
+0.11(+0.95%)
Jun 15, 2005
11.99
12.05
11.57
11.76
1,102,914
-0.19(-1.56%)
Jun 14, 2005
12.00
12.03
11.85
11.94
758,288
-0.03(-0.26%)
Jun 13, 2005
12.00
12.03
11.86
11.97
634,036
+0.01(+0.10%)
Jun 10, 2005
11.90
11.97
11.80
11.96
597,844
+0.11(+0.89%)
Jun 09, 2005
11.71
11.89
11.57
11.85
920,439
+0.15(+1.32%)
Jun 08, 2005
11.88
11.95
11.54
11.70
1,000,552
-0.11(-0.94%)
Jun 07, 2005
11.86
11.98
11.78
11.81
717,302
-0.06(-0.47%)
Jun 06, 2005
12.10
12.10
11.64
11.87
897,021
-0.15(-1.24%)
Jun 03, 2005
12.26
12.30
11.95
12.02
809,731
-0.18(-1.48%)
Jun 02, 2005
12.25
12.39
11.83
12.20
1,747,430
-0.01(-0.05%)
Jun 01, 2005
12.29
12.34
12.03
12.20
1,526,585
+0.00(+0.00%)
May 31, 2005
11.84
12.47
11.79
12.20
4,889,004
+0.47(+3.96%)
May 27, 2005
11.63
11.76
11.51
11.74
1,138,773
+0.08(+0.69%)
May 26, 2005
11.46
11.77
11.44
11.66
1,340,545
+0.35(+3.13%)
May 25, 2005
11.54
11.54
11.13
11.30
1,930,117
-0.30(-2.57%)
May 24, 2005
11.39
11.75
11.21
11.60
2,050,141
-0.03(-0.27%)
May 23, 2005
11.32
11.64
11.20
11.63
2,133,533
+0.33(+2.91%)
May 20, 2005
11.66
11.66
11.20
11.30
2,082,902
-0.34(-2.88%)
May 19, 2005
11.79
11.94
11.54
11.64
2,347,646
-0.13(-1.11%)
May 18, 2005
11.36
11.78
11.35
11.77
1,175,309
+0.34(+2.93%)
May 17, 2005
11.23
11.50
11.16
11.43
1,263,353
+0.01(+0.11%)
May 16, 2005
11.07
11.42
10.91
11.42
2,460,716
+0.45(+4.13%)
May 13, 2005
10.86
11.20
10.73
10.97
2,538,456
+0.19(+1.73%)
May 12, 2005
10.70
11.04
10.69
10.78
977,968
+0.11(+0.99%)
May 11, 2005
11.01
11.04
10.61
10.68
1,794,073
-0.38(-3.48%)
May 10, 2005
10.83
11.16
10.68
11.06
2,411,629
+0.20(+1.89%)
May 09, 2005
10.86
10.95
10.74
10.86
1,114,872
+0.07(+0.69%)
May 06, 2005
10.76
10.95
10.56
10.78
952,519
+0.07(+0.64%)
May 05, 2005
10.51
10.94
10.44
10.71
2,057,560
+0.15(+1.41%)
May 04, 2005
10.06
10.57
10.06
10.56
3,201,467
+0.45(+4.48%)
May 03, 2005
10.30
10.41
9.907
10.11
2,148,339
-0.27(-2.63%)
May 02, 2005
10.02
10.58
10.01
10.38
3,173,775
+0.38(+3.78%)
Apr 29, 2005
9.801
10.36
9.628
10.01
12,288,278
+1.97(+24.46%)
Apr 28, 2005
8.914
9.007
8.040
8.040
3,291,750
-0.97(-10.81%)
Apr 27, 2005
8.939
9.113
8.877
9.014
810,568
-0.01(-0.14%)
Apr 26, 2005
9.038
9.181
8.846
9.026
1,027,616
-0.06(-0.61%)
Apr 25, 2005
9.014
9.101
8.846
9.082
634,147
+0.14(+1.53%)
Apr 22, 2005
9.473
9.473
8.809
8.945
1,165,068
-0.51(-5.38%)
Apr 21, 2005
9.293
9.553
9.274
9.454
843,543
+0.27(+2.90%)
Apr 20, 2005
9.547
9.560
9.079
9.187
951,837
-0.32(-3.33%)
Apr 19, 2005
9.237
9.510
9.169
9.504
824,567
+0.36(+3.93%)
Apr 18, 2005
9.243
9.243
8.846
9.144
1,599,557
-0.17(-1.80%)
Apr 15, 2005
9.696
9.696
9.243
9.311
5,500,760
-0.40(-4.09%)
Apr 14, 2005
9.591
9.770
9.584
9.708
1,914,956
+0.09(+0.97%)
Apr 13, 2005
9.541
9.739
9.429
9.615
2,378,620
+0.09(+0.98%)
Apr 12, 2005
9.795
9.801
9.411
9.522
4,202,974
+0.16(+1.66%)
Apr 11, 2005
9.262
9.429
9.262
9.367
647,650
+0.09(+1.00%)
Apr 08, 2005
9.361
9.417
9.151
9.274
1,223,348
-0.16(-1.64%)
Apr 07, 2005
9.560
9.584
9.386
9.429
1,154,693
-0.13(-1.36%)
Apr 06, 2005
9.690
9.739
9.560
9.560
586,726
-0.18(-1.85%)
Apr 05, 2005
9.758
9.789
9.541
9.739
917,795
-0.02(-0.25%)
Apr 04, 2005
9.435
9.783
9.342
9.764
2,193,999
+0.33(+3.48%)
Apr 01, 2005
9.404
9.615
9.342
9.435
1,181,736
+0.07(+0.80%)
Mar 31, 2005
9.007
9.417
9.007
9.361
1,759,557
+0.33(+3.64%)
Mar 30, 2005
8.672
9.051
8.592
9.032
795,451
+0.42(+4.82%)
Mar 29, 2005
8.914
8.964
8.561
8.617
1,077,554
-0.24(-2.66%)
Mar 28, 2005
8.939
9.076
8.846
8.852
613,409
+0.00(+0.00%)
Mar 24, 2005
8.784
8.995
8.759
8.852
666,887
+0.12(+1.42%)
Mar 23, 2005
9.057
9.057
8.728
8.728
1,313,946
-0.40(-4.42%)
Mar 22, 2005
9.479
9.485
9.101
9.132
1,334,818
+0.09(+1.03%)
Mar 21, 2005
9.336
9.336
8.921
9.038
902,878
-0.25(-2.74%)
Mar 18, 2005
9.479
9.510
9.138
9.293
897,674
-0.19(-1.96%)
Mar 17, 2005
9.311
9.553
9.287
9.479
1,691,553
+0.14(+1.46%)
Mar 16, 2005
9.504
9.770
9.274
9.342
1,181,795
-0.19(-1.95%)
Mar 15, 2005
9.758
9.801
9.423
9.529
1,191,519
-0.22(-2.29%)
Mar 14, 2005
9.603
9.777
9.498
9.752
1,932,096
+0.23(+2.41%)
Mar 11, 2005
9.293
9.553
9.293
9.522
721,624
+0.17(+1.79%)
Mar 10, 2005
9.386
9.441
9.194
9.355
592,935
-0.09(-0.98%)
Mar 09, 2005
9.094
9.628
9.094
9.448
1,990,017
+0.34(+3.75%)
Mar 08, 2005
9.218
9.491
9.088
9.107
1,693,813
-0.01(-0.07%)
Mar 07, 2005
9.237
9.429
9.076
9.113
2,260,101
-0.05(-0.54%)
Mar 04, 2005
8.902
9.212
8.846
9.163
1,639,502
+0.37(+4.23%)
Mar 03, 2005
8.654
8.952
8.499
8.790
1,172,847
+0.16(+1.87%)
Mar 02, 2005
8.679
8.697
8.468
8.629
1,018,281
-0.04(-0.43%)
Mar 01, 2005
8.462
8.759
8.375
8.666
1,180,694
+0.17(+1.97%)
Feb 28, 2005
8.623
8.778
8.412
8.499
1,294,104
-0.07(-0.87%)
Feb 25, 2005
8.493
8.604
8.356
8.573
697,834
+0.12(+1.39%)
Feb 24, 2005
8.530
8.561
8.344
8.455
896,721
+0.02(+0.22%)
Feb 23, 2005
8.548
8.679
8.437
8.437
1,439,894
-0.02(-0.29%)
Feb 22, 2005
8.685
8.753
8.412
8.462
2,279,851
-0.32(-3.60%)
Feb 18, 2005
9.163
9.181
8.542
8.778
9,511,173
-1.52(-14.76%)
Feb 17, 2005
10.25
10.47
10.11
10.30
1,555,065
+0.02(+0.18%)
Feb 16, 2005
10.30
10.30
9.988
10.28
621,966
+0.06(+0.58%)
Feb 15, 2005
10.19
10.39
10.12
10.22
640,826
+0.17(+1.70%)
Feb 14, 2005
10.02
10.16
9.882
10.05
291,367
+0.01(+0.06%)
Feb 11, 2005
9.870
10.07
9.677
10.04
358,487
+0.19(+1.89%)
Feb 10, 2005
10.00
10.16
9.597
9.857
705,027
-0.12(-1.24%)
Feb 09, 2005
10.36
10.36
9.901
9.981
606,745
-0.17(-1.65%)
Feb 08, 2005
10.13
10.41
10.11
10.15
576,525
+0.01(+0.06%)
Feb 07, 2005
9.926
10.29
9.926
10.14
1,040,771
+0.27(+2.70%)
Feb 04, 2005
9.770
9.901
9.696
9.876
647,603
+0.13(+1.34%)
Feb 03, 2005
9.820
9.870
9.677
9.746
1,011,089
-0.13(-1.32%)
Feb 02, 2005
9.659
9.882
9.584
9.876
700,709
+0.30(+3.18%)
Feb 01, 2005
9.392
9.671
9.336
9.572
686,919
+0.24(+2.59%)
Jan 31, 2005
9.361
9.448
9.206
9.330
870,778
+0.04(+0.40%)
Jan 28, 2005
9.417
9.460
9.231
9.293
609,851
-0.16(-1.64%)
Jan 27, 2005
9.442
9.529
9.181
9.448
959,190
-0.07(-0.78%)
Jan 26, 2005
9.411
9.584
9.119
9.522
1,009,331
+0.15(+1.59%)
Jan 25, 2005
9.311
9.646
9.107
9.373
876,849
+0.12(+1.27%)
Jan 24, 2005
9.460
9.572
9.181
9.256
925,797
-0.22(-2.36%)
Jan 21, 2005
9.597
9.814
9.349
9.479
860,882
-0.14(-1.48%)
Jan 20, 2005
9.448
9.677
9.268
9.622
1,023,882
+0.11(+1.17%)
Jan 19, 2005
10.16
10.16
9.479
9.510
1,040,467
-0.60(-5.89%)
Jan 18, 2005
9.733
10.17
9.733
10.11
1,000,599
+0.14(+1.43%)
Jan 14, 2005
9.975
10.14
9.864
9.963
1,410,380
+0.00(+0.00%)
Jan 13, 2005
10.03
10.08
9.280
9.963
4,231,413
-0.37(-3.54%)
Jan 12, 2005
10.24
10.46
10.19
10.33
2,690,275
+0.25(+2.46%)
Jan 11, 2005
10.24
10.40
9.578
10.08
2,442,733
-0.32(-3.10%)
Jan 10, 2005
10.54
10.83
10.27
10.40
2,566,554
+0.17(+1.64%)
Jan 07, 2005
9.932
10.49
9.926
10.24
1,948,458
+0.33(+3.38%)
Jan 06, 2005
10.27
10.39
9.820
9.901
1,106,077
-0.27(-2.62%)
Jan 05, 2005
10.04
10.56
10.01
10.17
1,468,258
+0.06(+0.55%)
Jan 04, 2005
10.42
10.58
9.907
10.11
2,012,964
-0.25(-2.45%)
Jan 03, 2005
11.12
11.89
10.22
10.37
5,138,413
-0.90(-7.98%)
Dec 31, 2004
11.10
11.40
10.96
11.27
1,120,017
+0.20(+1.79%)
Dec 30, 2004
10.70
11.29
10.59
11.07
3,491,914
+0.76(+7.34%)
Dec 29, 2004
10.25
10.48
10.14
10.31
844,688
-0.01(-0.12%)
Dec 28, 2004
10.24
10.56
10.12
10.32
1,060,373
+0.01(+0.12%)
Dec 27, 2004
10.56
10.62
10.22
10.31
768,762
-0.19(-1.77%)
Dec 23, 2004
10.77
10.77
10.42
10.50
785,044
-0.09(-0.88%)
Dec 22, 2004
10.51
11.01
10.48
10.59
637,707
+0.12(+1.12%)
Dec 21, 2004
10.55
10.61
10.42
10.47
650,603
-0.09(-0.88%)
Dec 20, 2004
11.11
11.14
10.25
10.56
1,375,519
-0.45(-4.06%)
Dec 17, 2004
11.24
11.32
10.91
11.01
701,381
-0.16(-1.39%)
Dec 16, 2004
11.49
11.51
11.03
11.17
1,104,058
-0.31(-2.70%)
Dec 15, 2004
11.33
11.51
11.09
11.48
1,409,371
+0.27(+2.38%)
Dec 14, 2004
10.65
11.45
10.65
11.21
2,375,282
+0.63(+5.98%)
Dec 13, 2004
10.60
10.79
10.54
10.58
694,772
-0.06(-0.53%)
Dec 10, 2004
10.32
10.67
10.22
10.63
1,287,665
+0.38(+3.69%)
Dec 09, 2004
10.55
10.55
9.919
10.25
1,428,232
-0.29(-2.77%)
Dec 08, 2004
10.67
10.77
10.45
10.55
670,430
-0.16(-1.45%)
Dec 07, 2004
11.04
11.28
10.62
10.70
1,506,414
-0.38(-3.42%)
Dec 06, 2004
10.97
11.12
10.70
11.08
1,157,254
+0.22(+2.00%)
Dec 03, 2004
10.02
11.01
10.02
10.86
2,761,194
+0.76(+7.49%)
Dec 02, 2004
10.35
10.35
9.994
10.11
978,484
-0.19(-1.87%)
Dec 01, 2004
10.20
10.55
10.09
10.30
2,256,477
+0.12(+1.22%)
Nov 30, 2004
10.16
10.26
10.08
10.17
1,040,707
+0.09(+0.92%)
Nov 29, 2004
10.07
10.21
9.944
10.08
754,254
-0.02(-0.25%)
Nov 26, 2004
10.27
10.28
9.833
10.11
252,922
-0.16(-1.51%)
Nov 24, 2004
10.25
10.39
10.24
10.26
1,552,517
+0.10(+0.98%)
Nov 23, 2004
10.01
10.30
9.957
10.16
1,782,710
+0.20(+2.06%)
Nov 22, 2004
9.696
9.988
9.628
9.957
1,349,082
+0.27(+2.75%)
Nov 19, 2004
9.770
9.770
9.504
9.690
1,159,350
-0.08(-0.83%)
Nov 18, 2004
9.895
9.957
9.460
9.770
1,712,750
-0.24(-2.36%)
Nov 17, 2004
9.988
10.30
9.876
10.01
5,826,251
+0.09(+0.94%)
Nov 16, 2004
9.237
9.926
9.156
9.913
3,331,520
+0.47(+4.99%)
Nov 15, 2004
8.747
9.448
8.648
9.442
2,526,487
+0.67(+7.64%)
Nov 12, 2004
8.350
8.772
8.325
8.772
647,540
+0.37(+4.35%)
Nov 11, 2004
8.362
8.493
8.170
8.406
831,147
+0.02(+0.30%)
Nov 10, 2004
8.536
8.561
8.350
8.381
579,997
-0.26(-3.02%)
Nov 09, 2004
8.579
8.648
8.437
8.641
958,172
+0.05(+0.58%)
Nov 08, 2004
8.629
8.865
8.530
8.592
1,245,270
-0.04(-0.50%)
Nov 05, 2004
8.840
8.952
8.555
8.635
1,322,968
-0.19(-2.11%)
Nov 04, 2004
8.536
8.852
8.486
8.821
1,441,128
+0.24(+2.75%)
Nov 03, 2004
8.350
8.728
8.158
8.586
4,874,043
+0.29(+3.44%)
Nov 02, 2004
7.971
8.368
7.878
8.300
10,110,948
+0.13(+1.59%)
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
.