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
)
13.38
+0.45 (+3.48%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Dec 31, 2008
6.842
7.128
6.712
7.078
693,553
+0.23(+3.35%)
Dec 30, 2008
6.743
6.873
6.718
6.849
425,264
+0.11(+1.56%)
Dec 29, 2008
6.805
6.836
6.619
6.743
310,366
-0.11(-1.63%)
Dec 26, 2008
6.892
6.973
6.768
6.855
188,708
-0.02(-0.36%)
Dec 24, 2008
6.942
6.942
6.811
6.880
203,932
-0.09(-1.33%)
Dec 23, 2008
6.867
7.016
6.793
6.973
360,025
+0.18(+2.65%)
Dec 22, 2008
6.935
7.060
6.554
6.793
375,238
-0.14(-1.97%)
Dec 19, 2008
6.954
7.326
6.917
6.929
861,594
+0.12(+1.73%)
Dec 18, 2008
6.830
6.929
6.712
6.811
352,047
-0.01(-0.09%)
Dec 17, 2008
6.607
7.022
6.551
6.818
845,598
+0.12(+1.76%)
Dec 16, 2008
6.607
6.756
6.507
6.700
491,950
+0.24(+3.65%)
Dec 15, 2008
6.917
6.942
6.408
6.464
454,442
-0.45(-6.55%)
Dec 12, 2008
6.414
6.935
6.414
6.917
448,411
+0.29(+4.30%)
Dec 11, 2008
6.669
6.805
6.520
6.632
619,557
-0.11(-1.57%)
Dec 10, 2008
6.818
6.948
6.650
6.737
736,576
+0.01(+0.09%)
Dec 09, 2008
6.756
7.239
6.687
6.731
688,601
-0.30(-4.24%)
Dec 08, 2008
6.892
7.134
6.613
7.029
743,665
+0.23(+3.38%)
Dec 05, 2008
6.439
6.842
6.266
6.799
613,864
+0.25(+3.89%)
Dec 04, 2008
6.694
7.047
6.439
6.545
604,827
-0.24(-3.48%)
Dec 03, 2008
6.445
6.855
6.371
6.780
738,745
+0.12(+1.86%)
Dec 02, 2008
6.576
6.756
6.303
6.656
587,764
+0.16(+2.48%)
Dec 01, 2008
7.432
7.432
6.452
6.495
641,335
-1.01(-13.47%)
Nov 28, 2008
7.308
7.506
7.215
7.506
305,211
+0.09(+1.26%)
Nov 26, 2008
6.743
7.413
6.743
7.413
680,172
+0.58(+8.54%)
Nov 25, 2008
6.861
6.954
6.594
6.830
608,962
+0.01(+0.18%)
Nov 24, 2008
6.228
6.849
6.079
6.818
785,382
+0.62(+10.01%)
Nov 21, 2008
5.856
6.203
5.633
6.197
925,873
+0.45(+7.77%)
Nov 20, 2008
5.893
6.036
5.682
5.751
975,377
-0.14(-2.32%)
Nov 19, 2008
6.216
6.278
5.862
5.887
661,240
-0.32(-5.19%)
Nov 18, 2008
6.067
6.259
5.949
6.210
701,959
+0.12(+1.93%)
Nov 17, 2008
6.086
6.234
5.943
6.092
472,224
-0.05(-0.81%)
Nov 14, 2008
6.371
6.476
6.123
6.141
471,189
-0.38(-5.80%)
Nov 13, 2008
6.222
6.538
5.912
6.520
711,101
+0.32(+5.10%)
Nov 12, 2008
6.470
6.647
6.197
6.203
545,167
-0.31(-4.76%)
Nov 11, 2008
6.538
6.737
6.478
6.514
518,001
-0.16(-2.42%)
Nov 10, 2008
6.855
6.948
6.650
6.675
516,315
-0.02(-0.37%)
Nov 07, 2008
6.743
6.892
6.551
6.700
351,577
+0.04(+0.56%)
Nov 06, 2008
6.756
6.917
6.613
6.663
862,776
-0.17(-2.45%)
Nov 05, 2008
6.973
7.072
6.787
6.830
695,529
-0.25(-3.59%)
Nov 04, 2008
6.985
7.115
6.824
7.084
692,355
+0.26(+3.82%)
Nov 03, 2008
6.805
6.898
6.551
6.824
654,441
-0.03(-0.45%)
Oct 31, 2008
6.514
6.998
6.514
6.855
678,086
+0.30(+4.54%)
Oct 30, 2008
6.259
6.557
6.241
6.557
734,041
+0.46(+7.53%)
Oct 29, 2008
5.565
6.290
5.565
6.098
1,029,671
+0.59(+10.70%)
Oct 28, 2008
5.558
5.664
5.428
5.509
1,625,610
+0.07(+1.25%)
Oct 27, 2008
5.236
5.707
5.236
5.440
1,144,505
-0.10(-1.79%)
Oct 24, 2008
5.509
6.079
5.093
5.540
1,967,911
-0.90(-13.97%)
Oct 23, 2008
6.731
6.824
6.203
6.439
1,188,798
-0.24(-3.53%)
Oct 22, 2008
7.134
7.159
6.588
6.675
884,270
-0.50(-6.92%)
Oct 21, 2008
7.512
7.599
7.159
7.171
538,290
-0.35(-4.62%)
Oct 20, 2008
7.264
7.519
7.252
7.519
519,605
+0.39(+5.48%)
Oct 17, 2008
6.935
7.444
6.849
7.128
856,786
+0.06(+0.79%)
Oct 16, 2008
6.607
7.128
6.514
7.072
885,906
+0.52(+7.95%)
Oct 15, 2008
7.097
7.109
6.545
6.551
594,632
-0.62(-8.65%)
Oct 14, 2008
7.779
7.798
6.991
7.171
1,044,692
-0.22(-3.02%)
Oct 13, 2008
7.128
7.432
6.942
7.395
1,061,816
+0.59(+8.66%)
Oct 10, 2008
6.383
6.985
6.247
6.805
1,406,600
+0.20(+3.10%)
Oct 09, 2008
7.289
7.500
6.601
6.601
1,608,253
-0.53(-7.48%)
Oct 08, 2008
6.669
7.686
5.893
7.134
3,429,111
-0.58(-7.48%)
Oct 07, 2008
8.375
8.435
7.691
7.711
1,335,987
-0.60(-7.17%)
Oct 06, 2008
8.182
8.319
7.779
8.306
1,026,974
-0.02(-0.30%)
Oct 03, 2008
8.741
8.840
8.319
8.331
720,731
-0.29(-3.38%)
Oct 02, 2008
9.119
9.119
8.567
8.623
713,754
-0.35(-3.94%)
Oct 01, 2008
9.318
9.411
8.908
8.976
729,908
-0.33(-3.53%)
Sep 30, 2008
9.020
9.355
8.834
9.305
922,102
+0.25(+2.81%)
Sep 29, 2008
9.175
9.324
8.834
9.051
910,823
-0.20(-2.15%)
Sep 26, 2008
9.293
9.293
8.896
9.249
873,618
-0.18(-1.91%)
Sep 25, 2008
9.132
9.572
9.094
9.429
715,808
+0.37(+4.11%)
Sep 24, 2008
9.032
9.305
8.883
9.057
566,173
+0.08(+0.90%)
Sep 23, 2008
9.088
9.342
8.952
8.976
630,891
-0.11(-1.16%)
Sep 22, 2008
9.553
9.609
9.045
9.082
1,107,334
-0.41(-4.31%)
Sep 19, 2008
9.659
9.770
9.305
9.491
1,607,223
+0.25(+2.68%)
Sep 18, 2008
9.460
9.491
9.063
9.243
1,379,145
-0.09(-1.00%)
Sep 17, 2008
9.231
9.454
9.101
9.336
749,923
-0.06(-0.66%)
Sep 16, 2008
9.262
9.479
9.169
9.398
753,294
+0.03(+0.33%)
Sep 15, 2008
9.702
9.770
9.299
9.367
723,789
-0.56(-5.62%)
Sep 12, 2008
9.969
10.04
9.770
9.926
454,164
-0.07(-0.68%)
Sep 11, 2008
9.820
10.02
9.628
9.994
598,972
+0.12(+1.19%)
Sep 10, 2008
9.944
10.03
9.808
9.876
676,540
+0.06(+0.63%)
Sep 09, 2008
10.08
10.29
9.770
9.814
825,034
-0.23(-2.29%)
Sep 08, 2008
10.07
10.18
9.851
10.04
733,705
+0.19(+1.95%)
Sep 05, 2008
9.770
9.975
9.597
9.851
786,656
-0.01(-0.06%)
Sep 04, 2008
10.36
10.36
9.851
9.857
947,146
-0.56(-5.36%)
Sep 03, 2008
10.36
10.60
10.30
10.42
718,108
+0.04(+0.42%)
Sep 02, 2008
10.61
10.69
10.29
10.37
571,842
-0.08(-0.77%)
Aug 29, 2008
10.58
10.60
10.39
10.45
518,436
-0.18(-1.69%)
Aug 28, 2008
10.48
10.67
10.39
10.63
445,411
+0.17(+1.60%)
Aug 27, 2008
10.34
10.62
10.27
10.47
534,645
+0.18(+1.75%)
Aug 26, 2008
10.34
10.38
10.17
10.29
621,377
-0.07(-0.66%)
Aug 25, 2008
10.55
10.56
10.31
10.35
527,610
-0.20(-1.94%)
Aug 22, 2008
10.46
10.65
10.41
10.56
586,026
+0.16(+1.49%)
Aug 21, 2008
10.39
10.52
10.30
10.40
510,551
-0.08(-0.77%)
Aug 20, 2008
10.55
10.66
10.42
10.48
642,364
-0.04(-0.35%)
Aug 19, 2008
10.65
10.78
10.39
10.52
917,000
-0.15(-1.40%)
Aug 18, 2008
10.73
10.81
10.58
10.67
887,309
+0.01(+0.06%)
Aug 15, 2008
10.50
10.86
10.46
10.66
1,097,892
+0.20(+1.96%)
Aug 14, 2008
10.16
10.50
10.14
10.46
869,944
+0.20(+2.00%)
Aug 13, 2008
10.23
10.36
9.981
10.25
730,705
+0.12(+1.22%)
Aug 12, 2008
10.02
10.33
9.932
10.13
1,097,369
+0.18(+1.81%)
Aug 11, 2008
9.888
10.13
9.864
9.950
1,233,115
+0.14(+1.39%)
Aug 08, 2008
9.739
9.895
9.721
9.814
993,432
+0.11(+1.15%)
Aug 07, 2008
9.659
9.851
9.653
9.702
930,270
+0.01(+0.13%)
Aug 06, 2008
9.597
9.808
9.529
9.690
718,012
+0.09(+0.90%)
Aug 05, 2008
9.485
9.659
9.466
9.603
713,595
+0.17(+1.84%)
Aug 04, 2008
9.491
9.591
9.249
9.429
633,019
-0.02(-0.26%)
Aug 01, 2008
9.417
9.591
9.218
9.454
741,241
+0.06(+0.59%)
Jul 31, 2008
9.361
9.677
9.346
9.398
666,566
-0.09(-0.98%)
Jul 30, 2008
9.541
9.659
9.373
9.491
800,635
+0.05(+0.53%)
Jul 29, 2008
9.442
9.566
9.175
9.442
1,017,213
+0.29(+3.12%)
Jul 28, 2008
9.398
9.584
9.032
9.156
1,462,949
-0.39(-4.09%)
Jul 25, 2008
9.584
9.733
9.318
9.547
1,270,941
+0.01(+0.13%)
Jul 24, 2008
9.770
9.926
9.516
9.535
2,371,192
+0.18(+1.92%)
Jul 23, 2008
9.373
9.578
9.249
9.355
1,893,785
+0.11(+1.21%)
Jul 22, 2008
9.119
9.411
9.101
9.243
2,094,181
+0.11(+1.22%)
Jul 21, 2008
8.871
9.150
8.759
9.132
1,111,003
+0.40(+4.55%)
Jul 18, 2008
8.524
8.890
8.524
8.734
1,137,319
+0.14(+1.66%)
Jul 17, 2008
8.480
8.766
8.418
8.592
1,504,123
+0.24(+2.90%)
Jul 16, 2008
8.034
8.480
8.034
8.350
1,054,910
+0.37(+4.58%)
Jul 15, 2008
8.002
8.176
7.699
7.984
934,036
-0.14(-1.68%)
Jul 14, 2008
8.251
8.368
8.015
8.120
1,135,499
+0.02(+0.31%)
Jul 11, 2008
8.195
8.251
7.885
8.096
1,130,463
-0.09(-1.14%)
Jul 10, 2008
8.120
8.306
8.058
8.189
655,190
+0.07(+0.92%)
Jul 09, 2008
8.350
8.443
8.071
8.114
750,397
-0.22(-2.61%)
Jul 08, 2008
8.176
8.344
8.021
8.331
812,565
+0.19(+2.28%)
Jul 07, 2008
8.145
8.387
7.990
8.145
1,222,989
+0.02(+0.31%)
Jul 04, 2008
8.139
8.294
8.052
8.120
686,989
+0.00(+0.00%)
Jul 03, 2008
8.139
8.294
8.052
8.120
686,989
-0.03(-0.38%)
Jul 02, 2008
8.480
8.586
8.120
8.151
1,329,239
-0.35(-4.09%)
Jul 01, 2008
8.499
8.685
8.375
8.499
1,871,280
-0.10(-1.15%)
Jun 30, 2008
8.685
8.933
8.598
8.598
1,419,501
-0.15(-1.70%)
Jun 27, 2008
8.685
8.778
8.561
8.747
2,191,818
+0.02(+0.28%)
Jun 26, 2008
9.150
9.231
8.666
8.722
1,992,877
-0.60(-6.39%)
Jun 25, 2008
9.150
9.435
9.150
9.318
1,594,087
+0.24(+2.67%)
Jun 24, 2008
9.063
9.187
8.753
9.076
1,198,768
-0.09(-1.01%)
Jun 23, 2008
9.634
9.665
9.069
9.169
1,671,819
-0.51(-5.32%)
Jun 20, 2008
9.684
9.727
9.392
9.684
1,662,778
-0.06(-0.64%)
Jun 19, 2008
9.702
9.870
9.615
9.746
991,615
+0.05(+0.51%)
Jun 18, 2008
9.857
9.870
9.578
9.696
881,960
-0.22(-2.25%)
Jun 17, 2008
9.895
10.08
9.833
9.919
1,195,175
+0.09(+0.88%)
Jun 16, 2008
10.00
10.12
9.466
9.833
2,615,463
-0.32(-3.18%)
Jun 13, 2008
10.47
10.58
10.00
10.16
1,227,991
-0.22(-2.09%)
Jun 12, 2008
10.55
10.72
10.30
10.37
1,119,106
-0.07(-0.65%)
Jun 11, 2008
10.99
11.00
10.42
10.44
1,444,640
-0.60(-5.40%)
Jun 10, 2008
11.08
11.26
10.94
11.04
604,596
-0.16(-1.44%)
Jun 09, 2008
11.23
11.46
11.05
11.20
648,294
-0.04(-0.39%)
Jun 06, 2008
11.61
11.62
11.17
11.24
686,858
-0.43(-3.67%)
Jun 05, 2008
11.61
11.77
11.58
11.67
525,221
+0.06(+0.48%)
Jun 04, 2008
11.48
11.85
11.47
11.61
691,517
+0.08(+0.70%)
Jun 03, 2008
11.48
11.70
11.41
11.53
691,253
+0.06(+0.54%)
Jun 02, 2008
11.87
11.87
11.25
11.47
722,830
-0.31(-2.63%)
May 30, 2008
11.92
12.05
11.71
11.78
946,197
-0.09(-0.73%)
May 29, 2008
11.45
12.02
11.45
11.87
808,759
+0.36(+3.13%)
May 28, 2008
11.66
11.77
11.39
11.51
688,946
-0.15(-1.28%)
May 27, 2008
11.48
11.72
11.41
11.66
378,155
+0.24(+2.12%)
May 26, 2008
11.51
11.59
11.36
11.41
478,488
+0.00(+0.00%)
May 23, 2008
11.51
11.59
11.36
11.41
478,488
-0.17(-1.50%)
May 22, 2008
11.45
11.75
11.36
11.59
683,765
+0.14(+1.25%)
May 21, 2008
11.69
11.82
11.32
11.45
616,926
-0.20(-1.76%)
May 20, 2008
11.75
11.87
11.58
11.65
1,169,298
-0.11(-0.95%)
May 19, 2008
11.90
12.27
11.69
11.76
1,468,546
+0.11(+0.91%)
May 16, 2008
11.78
11.78
11.41
11.66
798,942
-0.07(-0.64%)
May 15, 2008
11.45
11.82
11.42
11.73
1,034,062
+0.31(+2.72%)
May 14, 2008
11.25
11.63
11.22
11.42
1,070,614
+0.22(+1.99%)
May 13, 2008
10.86
11.23
10.86
11.20
877,086
+0.25(+2.27%)
May 12, 2008
10.84
11.01
10.79
10.95
824,297
+0.14(+1.32%)
May 09, 2008
10.97
10.98
10.68
10.81
1,602,352
-0.22(-1.97%)
May 08, 2008
11.36
11.45
10.86
11.02
2,085,528
-0.28(-2.47%)
May 07, 2008
11.10
11.65
11.10
11.30
1,401,593
+0.24(+2.19%)
May 06, 2008
11.01
11.18
10.79
11.06
1,127,460
-0.02(-0.17%)
May 05, 2008
10.98
11.17
10.76
11.08
1,583,635
+0.32(+2.94%)
May 02, 2008
10.69
10.83
10.47
10.76
1,804,796
+0.16(+1.46%)
May 01, 2008
10.07
10.65
10.06
10.61
1,789,800
+0.55(+5.49%)
Apr 30, 2008
10.06
10.21
9.932
10.06
2,199,366
-0.02(-0.18%)
Apr 29, 2008
10.20
10.22
9.938
10.07
2,237,548
-0.15(-1.46%)
Apr 28, 2008
10.24
10.51
9.963
10.22
2,888,945
-0.17(-1.67%)
Apr 25, 2008
11.26
11.58
10.18
10.40
13,033,423
-2.09(-16.74%)
Apr 24, 2008
12.12
12.83
12.05
12.49
3,116,070
+0.39(+3.23%)
Apr 23, 2008
12.20
12.43
11.98
12.10
929,566
-0.06(-0.51%)
Apr 22, 2008
12.38
12.63
12.02
12.16
1,068,602
-0.17(-1.41%)
Apr 21, 2008
12.22
12.52
12.22
12.33
1,156,635
+0.03(+0.25%)
Apr 18, 2008
12.16
12.51
12.13
12.30
908,162
+0.34(+2.85%)
Apr 17, 2008
11.86
12.05
11.70
11.96
578,674
+0.08(+0.68%)
Apr 16, 2008
11.50
11.94
11.48
11.88
799,257
+0.51(+4.53%)
Apr 15, 2008
11.76
11.79
11.26
11.36
766,881
-0.29(-2.45%)
Apr 14, 2008
11.64
11.91
11.60
11.65
883,572
-0.01(-0.05%)
Apr 11, 2008
12.04
12.12
11.57
11.66
919,789
-0.55(-4.47%)
Apr 10, 2008
12.30
12.51
12.16
12.20
543,232
-0.13(-1.06%)
Apr 09, 2008
12.56
12.67
12.26
12.33
322,158
-0.21(-1.68%)
Apr 08, 2008
12.30
12.62
12.28
12.54
616,127
+0.35(+2.85%)
Apr 07, 2008
12.52
12.52
12.01
12.20
817,176
-0.21(-1.70%)
Apr 04, 2008
12.51
12.51
12.30
12.41
629,173
+0.01(+0.05%)
Apr 03, 2008
12.36
12.56
12.13
12.40
648,472
+0.03(+0.25%)
Apr 02, 2008
12.59
12.79
12.30
12.37
760,809
-0.25(-1.97%)
Apr 01, 2008
12.48
12.70
12.48
12.62
552,780
+0.24(+1.96%)
Mar 31, 2008
12.49
12.66
12.34
12.38
424,399
+0.07(+0.55%)
Mar 28, 2008
12.39
12.62
12.26
12.31
298,613
-0.03(-0.25%)
Mar 27, 2008
12.74
12.79
12.30
12.34
656,899
-0.48(-3.73%)
Mar 26, 2008
12.71
12.87
12.62
12.82
315,118
+0.09(+0.73%)
Mar 25, 2008
12.84
12.84
12.44
12.72
394,503
-0.02(-0.15%)
Mar 24, 2008
12.40
12.89
12.33
12.74
682,301
+0.52(+4.26%)
Mar 21, 2008
12.18
12.40
12.07
12.22
1,232,512
+0.00(+0.00%)
Mar 20, 2008
12.18
12.40
12.07
12.22
1,232,512
+0.16(+1.34%)
Mar 19, 2008
12.72
12.75
12.06
12.06
720,362
-0.58(-4.57%)
Mar 18, 2008
12.02
12.82
11.82
12.64
1,035,566
+0.99(+8.52%)
Mar 17, 2008
11.82
11.90
11.53
11.64
1,149,014
-0.49(-4.04%)
Mar 14, 2008
12.47
12.47
11.97
12.13
1,249,499
-0.25(-2.05%)
Mar 13, 2008
12.77
12.77
12.11
12.39
2,142,199
-0.67(-5.13%)
Mar 12, 2008
13.12
13.13
12.90
13.06
1,419,282
-0.06(-0.47%)
Mar 11, 2008
13.08
13.39
13.01
13.12
1,887,407
+0.07(+0.52%)
Mar 10, 2008
13.15
13.51
13.01
13.05
1,220,822
-0.04(-0.33%)
Mar 07, 2008
12.93
13.34
12.91
13.10
1,707,612
+0.06(+0.48%)
Mar 06, 2008
12.88
13.18
12.88
13.03
1,060,668
+0.03(+0.24%)
Mar 05, 2008
13.18
13.24
12.92
13.00
837,435
-0.01(-0.05%)
Mar 04, 2008
12.90
13.05
12.68
13.01
1,179,353
-0.06(-0.47%)
Mar 03, 2008
13.65
13.65
12.94
13.07
1,106,306
-0.47(-3.44%)
Feb 29, 2008
13.65
13.82
13.49
13.54
1,142,758
-0.16(-1.18%)
Feb 28, 2008
14.08
14.08
13.65
13.70
1,003,466
-0.26(-1.87%)
Feb 27, 2008
13.40
14.08
13.40
13.96
1,405,764
+0.42(+3.07%)
Feb 26, 2008
13.54
13.67
13.39
13.54
1,269,832
-0.07(-0.50%)
Feb 25, 2008
13.34
13.68
13.24
13.61
976,196
+0.30(+2.28%)
Feb 22, 2008
13.20
13.47
13.09
13.31
1,501,199
+0.17(+1.27%)
Feb 21, 2008
13.65
13.70
13.07
13.14
1,432,618
-0.41(-3.02%)
Feb 20, 2008
13.52
13.73
13.40
13.55
1,301,145
+0.01(+0.09%)
Feb 19, 2008
13.83
13.83
13.50
13.54
1,839,119
+0.06(+0.41%)
Feb 18, 2008
13.33
13.87
13.06
13.48
2,757,418
+0.00(+0.00%)
Feb 15, 2008
13.33
13.87
13.06
13.48
2,757,418
+0.09(+0.65%)
Feb 14, 2008
14.89
15.19
13.35
13.39
9,362,212
-3.28(-19.65%)
Feb 13, 2008
16.34
16.72
16.12
16.67
2,270,582
+0.60(+3.74%)
Feb 12, 2008
16.55
16.69
15.97
16.07
1,437,750
-0.37(-2.23%)
Feb 11, 2008
15.94
16.73
15.94
16.43
1,112,847
+0.30(+1.88%)
Feb 08, 2008
16.25
16.57
15.81
16.13
1,016,888
-0.23(-1.40%)
Feb 07, 2008
16.18
16.67
15.95
16.36
1,084,508
+0.01(+0.04%)
Feb 06, 2008
17.00
17.00
16.26
16.35
648,341
-0.38(-2.30%)
Feb 05, 2008
16.84
17.08
16.63
16.74
675,758
-0.32(-1.89%)
Feb 04, 2008
17.34
17.57
16.84
17.06
1,147,864
-0.07(-0.40%)
Feb 01, 2008
16.66
17.16
16.53
17.13
588,006
+0.59(+3.56%)
Jan 31, 2008
16.42
16.81
16.16
16.54
561,177
+0.04(+0.26%)
Jan 30, 2008
16.28
16.95
16.28
16.50
874,232
+0.17(+1.06%)
Jan 29, 2008
17.02
17.10
16.28
16.32
1,076,303
-0.56(-3.34%)
Jan 28, 2008
17.05
17.09
16.61
16.89
586,047
-0.14(-0.80%)
Jan 25, 2008
17.55
17.59
16.53
17.02
1,073,379
-0.22(-1.26%)
Jan 24, 2008
17.02
17.58
17.00
17.24
1,121,025
+0.38(+2.24%)
Jan 23, 2008
16.59
16.90
15.66
16.86
925,001
+0.16(+0.97%)
Jan 22, 2008
16.50
17.05
16.32
16.70
995,487
-0.60(-3.48%)
Jan 21, 2008
16.77
17.61
16.75
17.30
1,573,879
+0.00(+0.00%)
Jan 18, 2008
16.77
17.61
16.75
17.30
1,573,879
+0.55(+3.30%)
Jan 17, 2008
17.27
17.46
16.67
16.75
688,822
-0.48(-2.77%)
Jan 16, 2008
17.42
17.59
16.76
17.23
1,061,906
-0.42(-2.39%)
Jan 15, 2008
17.62
17.80
17.37
17.65
945,694
-0.22(-1.25%)
Jan 14, 2008
17.97
18.03
17.58
17.87
1,637,200
+0.01(+0.07%)
Jan 11, 2008
18.30
18.54
17.65
17.86
1,582,785
-0.55(-3.00%)
Jan 10, 2008
18.62
18.69
18.01
18.41
1,861,677
-0.31(-1.66%)
Jan 09, 2008
18.61
18.83
18.26
18.72
1,728,716
+0.12(+0.63%)
Jan 08, 2008
19.20
19.79
18.59
18.60
1,274,186
-0.55(-2.85%)
Jan 07, 2008
19.44
19.44
18.73
19.15
1,057,557
-0.23(-1.18%)
Jan 04, 2008
20.73
20.78
19.27
19.38
1,771,941
-1.58(-7.55%)
Jan 03, 2008
21.51
21.66
20.84
20.96
1,009,331
-0.55(-2.57%)
Jan 02, 2008
21.59
21.64
21.03
21.51
940,192
-0.61(-2.78%)
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
.