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
Luminex Corp
(NQ:
LMNX
)
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 (%)
Feb 27, 2009
15.80
16.17
15.64
15.72
370,560
-0.25(-1.54%)
Feb 26, 2009
16.86
17.18
15.89
15.97
320,993
-0.72(-4.31%)
Feb 25, 2009
17.65
17.65
16.58
16.69
351,244
-1.03(-5.83%)
Feb 24, 2009
17.20
18.07
17.05
17.72
446,307
+0.76(+4.47%)
Feb 23, 2009
17.82
18.13
16.88
16.96
241,395
-0.79(-4.43%)
Feb 20, 2009
17.65
17.99
17.05
17.75
401,470
-0.21(-1.16%)
Feb 19, 2009
18.28
18.37
17.92
17.95
288,628
-0.09(-0.47%)
Feb 18, 2009
17.99
18.41
17.64
18.04
528,822
+0.09(+0.48%)
Feb 17, 2009
17.76
18.22
17.54
17.95
215,845
-0.24(-1.30%)
Feb 13, 2009
18.50
18.74
17.84
18.19
414,800
-0.25(-1.34%)
Feb 12, 2009
18.09
18.97
18.07
18.44
408,553
-0.29(-1.57%)
Feb 11, 2009
18.79
19.18
18.55
18.73
310,032
-0.03(-0.15%)
Feb 10, 2009
19.73
19.89
18.70
18.76
356,301
-1.13(-5.67%)
Feb 09, 2009
19.63
20.22
19.18
19.89
431,089
+0.28(+1.45%)
Feb 06, 2009
19.21
20.36
18.29
19.60
1,100,958
-1.20(-5.78%)
Feb 05, 2009
19.56
21.62
19.50
20.80
973,835
+1.44(+7.43%)
Feb 04, 2009
18.70
19.43
18.59
19.37
496,107
+0.62(+3.34%)
Feb 03, 2009
18.70
19.15
18.29
18.74
332,640
+0.03(+0.15%)
Feb 02, 2009
19.15
19.41
18.48
18.71
533,756
-0.58(-2.99%)
Jan 30, 2009
19.22
19.76
18.86
19.29
455,146
+0.14(+0.74%)
Jan 29, 2009
19.20
19.30
18.88
19.15
316,434
-0.15(-0.79%)
Jan 28, 2009
18.60
19.51
18.60
19.30
426,901
+0.92(+5.00%)
Jan 27, 2009
17.67
18.59
17.67
18.38
386,792
+0.71(+4.02%)
Jan 26, 2009
17.52
17.76
17.27
17.67
447,706
+0.09(+0.49%)
Jan 23, 2009
17.42
18.08
17.26
17.59
352,085
-0.18(-1.01%)
Jan 22, 2009
18.32
18.32
17.44
17.77
553,884
-0.83(-4.48%)
Jan 21, 2009
18.28
18.75
17.95
18.60
562,373
+0.26(+1.39%)
Jan 20, 2009
18.95
19.40
18.30
18.34
497,338
-0.88(-4.58%)
Jan 16, 2009
19.03
19.27
18.68
19.22
569,778
+0.22(+1.15%)
Jan 15, 2009
18.94
19.03
18.12
19.01
573,005
+0.03(+0.15%)
Jan 14, 2009
17.64
19.32
17.64
18.98
674,765
+1.02(+5.70%)
Jan 13, 2009
17.00
18.13
16.98
17.95
394,391
+0.98(+5.80%)
Jan 12, 2009
17.08
17.42
16.84
16.97
371,664
-0.22(-1.27%)
Jan 09, 2009
17.48
18.84
16.48
17.19
847,629
-0.24(-1.36%)
Jan 08, 2009
18.77
19.19
17.00
17.42
939,987
-1.38(-7.35%)
Jan 07, 2009
19.96
19.96
18.53
18.81
296,951
-1.41(-6.98%)
Jan 06, 2009
20.29
20.54
19.62
20.22
303,495
+0.13(+0.66%)
Jan 05, 2009
20.42
20.64
19.87
20.09
300,076
-0.20(-0.98%)
Jan 02, 2009
20.26
20.87
19.93
20.28
260,600
+0.06(+0.28%)
Dec 31, 2008
19.62
20.33
19.62
20.23
289,385
+0.72(+3.69%)
Dec 30, 2008
19.62
19.68
18.77
19.51
214,813
+0.08(+0.39%)
Dec 29, 2008
19.07
19.62
18.73
19.43
308,589
+0.30(+1.58%)
Dec 26, 2008
19.62
19.85
18.94
19.13
114,368
-0.44(-2.23%)
Dec 24, 2008
19.50
19.72
19.07
19.56
74,838
+0.13(+0.68%)
Dec 23, 2008
19.27
19.64
19.01
19.43
267,108
+0.33(+1.74%)
Dec 22, 2008
19.17
19.49
18.37
19.10
499,546
-0.07(-0.35%)
Dec 19, 2008
20.37
20.42
19.15
19.17
620,751
-0.80(-4.03%)
Dec 18, 2008
20.27
20.61
19.76
19.97
239,162
-0.18(-0.89%)
Dec 17, 2008
20.27
20.73
19.95
20.15
407,760
-0.38(-1.85%)
Dec 16, 2008
19.42
20.59
19.12
20.53
387,022
+1.50(+7.86%)
Dec 15, 2008
20.13
20.13
18.84
19.03
320,904
-0.92(-4.60%)
Dec 12, 2008
20.69
20.69
18.90
19.95
821,297
-2.02(-9.18%)
Dec 11, 2008
21.93
22.86
21.70
21.97
388,882
-0.24(-1.07%)
Dec 10, 2008
21.57
22.41
21.28
22.21
321,988
+0.91(+4.27%)
Dec 09, 2008
21.34
22.23
20.85
21.30
451,989
-0.06(-0.27%)
Dec 08, 2008
20.77
21.77
19.55
21.35
630,897
+1.21(+6.02%)
Dec 05, 2008
19.98
20.55
19.55
20.14
664,130
-0.17(-0.84%)
Dec 04, 2008
19.93
21.64
19.87
20.31
323,002
-0.34(-1.65%)
Dec 03, 2008
20.44
21.04
19.34
20.65
410,277
+0.84(+4.25%)
Dec 02, 2008
19.87
20.11
19.34
19.81
450,461
+0.36(+1.85%)
Dec 01, 2008
20.31
20.58
19.15
19.45
437,479
-1.39(-6.68%)
Nov 28, 2008
21.40
21.77
20.15
20.84
145,710
-0.68(-3.17%)
Nov 26, 2008
20.01
21.66
19.39
21.52
374,739
+1.20(+5.92%)
Nov 25, 2008
20.69
20.69
19.15
20.32
508,373
-0.27(-1.29%)
Nov 24, 2008
19.50
20.98
19.50
20.59
469,503
+1.32(+6.83%)
Nov 21, 2008
18.49
19.36
16.61
19.27
782,043
+1.00(+5.49%)
Nov 20, 2008
19.13
19.59
18.19
18.27
388,526
-1.24(-6.36%)
Nov 19, 2008
21.19
21.76
19.41
19.51
334,228
-1.73(-8.16%)
Nov 18, 2008
21.40
21.96
19.93
21.24
451,751
-0.14(-0.66%)
Nov 17, 2008
20.97
22.02
20.20
21.38
347,884
+0.40(+1.90%)
Nov 14, 2008
22.22
23.60
20.79
20.98
555,222
-1.52(-6.77%)
Nov 13, 2008
20.32
22.81
19.91
22.51
603,054
+2.04(+9.94%)
Nov 12, 2008
20.87
21.75
20.37
20.47
309,248
-0.63(-3.01%)
Nov 11, 2008
21.13
22.18
20.55
21.11
308,604
-0.09(-0.45%)
Nov 10, 2008
21.82
22.69
20.96
21.20
403,515
-0.09(-0.40%)
Nov 07, 2008
19.36
21.53
18.94
21.29
1,368,439
+4.81(+29.20%)
Nov 06, 2008
17.06
17.20
16.39
16.48
228,211
-0.50(-2.96%)
Nov 05, 2008
16.81
17.47
16.73
16.98
320,231
+0.03(+0.17%)
Nov 04, 2008
18.21
18.70
16.47
16.95
406,247
-1.07(-5.94%)
Nov 03, 2008
17.88
18.30
15.82
18.02
312,215
+0.36(+2.04%)
Oct 31, 2008
15.88
17.85
15.22
17.66
347,480
+1.75(+11.01%)
Oct 30, 2008
15.61
16.26
15.42
15.91
251,250
+0.68(+4.48%)
Oct 29, 2008
13.66
16.34
13.27
15.23
611,852
+1.97(+14.86%)
Oct 28, 2008
13.11
13.64
11.90
13.26
688,731
+0.33(+2.56%)
Oct 27, 2008
13.21
13.90
12.82
12.93
301,313
-0.42(-3.12%)
Oct 24, 2008
13.25
13.74
12.76
13.34
208,648
-0.86(-6.07%)
Oct 23, 2008
14.81
15.02
13.48
14.20
540,610
-0.61(-4.09%)
Oct 22, 2008
16.16
16.50
14.64
14.81
315,651
-1.73(-10.48%)
Oct 21, 2008
17.06
17.43
16.52
16.54
159,193
-0.80(-4.59%)
Oct 20, 2008
17.39
17.82
16.69
17.34
308,505
+0.27(+1.61%)
Oct 17, 2008
16.31
17.58
16.31
17.06
472,032
+0.45(+2.68%)
Oct 16, 2008
16.24
16.99
15.63
16.62
559,607
+0.51(+3.17%)
Oct 15, 2008
18.32
19.23
16.04
16.11
262,025
-2.43(-13.13%)
Oct 14, 2008
19.51
19.51
18.04
18.54
205,013
-0.45(-2.39%)
Oct 13, 2008
19.27
19.27
18.26
19.00
362,702
+0.42(+2.24%)
Oct 10, 2008
17.05
19.07
14.87
18.58
1,139,866
+1.16(+6.69%)
Oct 09, 2008
18.51
19.21
17.39
17.41
345,553
-0.87(-4.76%)
Oct 08, 2008
19.04
19.67
18.16
18.29
645,391
-1.38(-7.03%)
Oct 07, 2008
20.36
20.89
19.66
19.67
300,884
-0.62(-3.08%)
Oct 06, 2008
20.22
20.73
18.92
20.29
683,253
-0.29(-1.43%)
Oct 03, 2008
22.02
22.18
20.51
20.59
345,602
-1.08(-4.98%)
Oct 02, 2008
23.45
23.46
21.51
21.67
316,008
-1.71(-7.33%)
Oct 01, 2008
23.62
23.78
23.13
23.38
200,890
-0.30(-1.28%)
Sep 30, 2008
24.79
25.07
23.48
23.68
277,969
-0.96(-3.88%)
Sep 29, 2008
24.68
25.09
24.19
24.64
312,652
-0.36(-1.44%)
Sep 26, 2008
24.31
25.09
24.19
25.00
335,966
+0.27(+1.07%)
Sep 25, 2008
24.51
25.51
24.51
24.73
278,723
+0.17(+0.69%)
Sep 24, 2008
24.73
25.09
23.96
24.56
248,364
-0.01(-0.04%)
Sep 23, 2008
24.20
25.09
24.20
24.57
257,099
+0.44(+1.80%)
Sep 22, 2008
24.86
25.57
23.89
24.14
266,179
-0.80(-3.23%)
Sep 19, 2008
24.78
25.25
23.66
24.94
1,081,430
+1.56(+6.68%)
Sep 18, 2008
22.80
23.86
21.36
23.38
689,953
+1.16(+5.24%)
Sep 17, 2008
23.37
23.85
22.22
22.22
432,013
-1.53(-6.46%)
Sep 16, 2008
22.80
23.77
22.66
23.75
614,454
+0.66(+2.87%)
Sep 15, 2008
23.48
23.66
22.78
23.09
608,674
-0.62(-2.60%)
Sep 12, 2008
24.38
24.38
23.59
23.70
403,215
-0.92(-3.73%)
Sep 11, 2008
24.22
24.63
24.10
24.62
477,644
+0.00(+0.00%)
Sep 10, 2008
24.99
25.03
24.44
24.62
717,750
-0.01(-0.04%)
Sep 09, 2008
24.70
25.22
24.19
24.63
825,696
-0.10(-0.42%)
Sep 08, 2008
24.97
25.41
24.12
24.73
477,209
+0.26(+1.04%)
Sep 05, 2008
24.06
24.73
23.91
24.48
349,960
+0.36(+1.49%)
Sep 04, 2008
24.48
24.61
24.01
24.12
480,475
-0.58(-2.34%)
Sep 03, 2008
24.52
25.03
24.17
24.70
341,631
+0.21(+0.85%)
Sep 02, 2008
24.55
24.74
24.27
24.49
429,300
+0.35(+1.45%)
Aug 29, 2008
24.14
24.25
23.66
24.14
276,609
-0.03(-0.12%)
Aug 28, 2008
23.78
24.19
23.67
24.17
305,047
+0.40(+1.67%)
Aug 27, 2008
23.41
23.79
23.10
23.77
378,359
+0.31(+1.33%)
Aug 26, 2008
22.93
23.46
22.65
23.46
318,420
+0.44(+1.89%)
Aug 25, 2008
23.42
23.66
22.90
23.02
148,007
-0.43(-1.82%)
Aug 22, 2008
23.20
23.92
23.09
23.45
146,750
+0.26(+1.10%)
Aug 21, 2008
23.13
23.57
22.98
23.19
244,850
-0.17(-0.73%)
Aug 20, 2008
23.04
23.44
23.04
23.36
255,479
+0.10(+0.45%)
Aug 19, 2008
23.13
23.47
23.07
23.26
239,232
-0.04(-0.16%)
Aug 18, 2008
22.79
23.53
22.53
23.30
560,820
-0.38(-1.60%)
Aug 15, 2008
24.25
24.27
23.29
23.67
515,934
-0.36(-1.50%)
Aug 14, 2008
23.13
24.24
23.13
24.03
440,292
+0.74(+3.17%)
Aug 13, 2008
22.91
23.38
22.49
23.30
246,655
+0.37(+1.61%)
Aug 12, 2008
22.87
22.97
22.61
22.93
236,973
+0.01(+0.04%)
Aug 11, 2008
22.35
23.24
21.69
22.92
556,846
+0.78(+3.51%)
Aug 08, 2008
20.97
22.38
19.89
22.14
423,474
+1.04(+4.94%)
Aug 07, 2008
22.06
22.26
20.97
21.10
461,874
-1.20(-5.39%)
Aug 06, 2008
22.24
22.47
21.85
22.30
216,298
+0.05(+0.21%)
Aug 05, 2008
21.93
22.64
21.53
22.25
493,096
+0.68(+3.16%)
Aug 04, 2008
22.59
22.59
21.28
21.57
582,657
-0.99(-4.41%)
Aug 01, 2008
20.87
22.59
20.11
22.57
624,105
+1.73(+8.32%)
Jul 31, 2008
20.98
21.30
20.69
20.83
585,324
+0.08(+0.37%)
Jul 30, 2008
20.36
20.94
20.18
20.76
366,237
+0.54(+2.67%)
Jul 29, 2008
20.22
20.78
20.07
20.22
246,275
-0.36(-1.75%)
Jul 28, 2008
20.67
20.87
20.43
20.58
228,173
-0.17(-0.82%)
Jul 25, 2008
20.61
20.84
19.89
20.75
274,803
+0.34(+1.67%)
Jul 24, 2008
19.89
20.98
19.45
20.41
413,095
+0.51(+2.57%)
Jul 23, 2008
20.08
20.08
19.65
19.90
190,861
-0.24(-1.18%)
Jul 22, 2008
19.51
20.21
18.94
20.13
268,335
+0.51(+2.61%)
Jul 21, 2008
19.52
19.75
19.18
19.62
273,966
-0.07(-0.34%)
Jul 18, 2008
19.97
20.12
19.45
19.69
382,013
-0.29(-1.47%)
Jul 17, 2008
19.72
19.98
19.46
19.98
331,540
+0.47(+2.43%)
Jul 16, 2008
19.45
19.69
19.18
19.51
445,374
+0.06(+0.29%)
Jul 15, 2008
19.12
19.64
18.92
19.45
546,937
+0.09(+0.44%)
Jul 14, 2008
19.46
19.62
19.17
19.37
313,401
+0.03(+0.15%)
Jul 11, 2008
19.65
19.70
18.88
19.34
385,565
-0.14(-0.73%)
Jul 10, 2008
19.22
19.68
19.07
19.48
339,309
+0.19(+0.98%)
Jul 09, 2008
19.80
19.98
19.29
19.29
320,500
-0.55(-2.77%)
Jul 08, 2008
18.81
19.88
18.81
19.84
416,860
+1.10(+5.86%)
Jul 07, 2008
18.98
19.12
18.38
18.74
343,742
-0.09(-0.45%)
Jul 04, 2008
18.84
19.04
18.41
18.83
130,438
+0.00(+0.00%)
Jul 03, 2008
18.84
19.04
18.41
18.83
130,438
+0.02(+0.10%)
Jul 02, 2008
18.84
19.10
18.52
18.81
571,094
-0.09(-0.45%)
Jul 01, 2008
19.03
19.32
18.69
18.89
393,276
-0.57(-2.92%)
Jun 30, 2008
19.49
20.12
19.39
19.46
476,864
-0.23(-1.15%)
Jun 27, 2008
19.53
19.80
19.25
19.69
737,286
+0.08(+0.39%)
Jun 26, 2008
19.05
19.73
18.85
19.61
560,272
+0.05(+0.24%)
Jun 25, 2008
19.55
20.18
19.27
19.56
1,944,477
+0.71(+3.77%)
Jun 24, 2008
19.54
19.65
18.80
18.85
538,113
-1.03(-5.19%)
Jun 23, 2008
20.64
20.64
19.81
19.89
288,728
-0.74(-3.58%)
Jun 20, 2008
19.74
20.70
19.53
20.63
591,176
+0.82(+4.16%)
Jun 19, 2008
19.02
19.87
18.76
19.80
281,004
+0.79(+4.13%)
Jun 18, 2008
18.95
19.45
18.81
19.02
312,825
-0.07(-0.35%)
Jun 17, 2008
20.89
20.93
18.97
19.08
874,320
-2.14(-10.08%)
Jun 16, 2008
20.93
21.30
20.78
21.22
123,237
+0.13(+0.63%)
Jun 13, 2008
20.58
21.11
20.36
21.09
274,069
+0.79(+3.87%)
Jun 12, 2008
20.42
20.42
20.20
20.30
240,125
+0.09(+0.42%)
Jun 11, 2008
20.42
20.65
20.13
20.22
264,093
-0.29(-1.43%)
Jun 10, 2008
20.33
20.64
20.06
20.51
422,374
-0.04(-0.18%)
Jun 09, 2008
20.66
20.94
20.34
20.55
300,484
-0.09(-0.46%)
Jun 06, 2008
21.56
21.58
20.64
20.64
252,525
-1.14(-5.22%)
Jun 05, 2008
21.41
21.87
21.28
21.78
442,516
+0.47(+2.22%)
Jun 04, 2008
20.97
21.54
20.97
21.31
730,278
+0.30(+1.44%)
Jun 03, 2008
21.36
21.52
20.70
21.00
1,126,984
-0.32(-1.51%)
Jun 02, 2008
21.02
21.47
20.93
21.33
752,904
+0.27(+1.26%)
May 30, 2008
21.15
21.19
20.64
21.06
602,807
+0.04(+0.18%)
May 29, 2008
20.79
21.07
20.30
21.02
789,607
+0.35(+1.70%)
May 28, 2008
20.36
20.89
19.83
20.67
1,397,844
+0.38(+1.87%)
May 27, 2008
19.38
20.45
19.28
20.29
896,266
+0.96(+4.95%)
May 26, 2008
19.06
19.51
18.92
19.34
346,839
+0.00(+0.00%)
May 23, 2008
19.06
19.51
18.92
19.34
346,839
+0.11(+0.59%)
May 22, 2008
18.84
19.32
18.84
19.22
767,252
+0.43(+2.27%)
May 21, 2008
18.95
19.24
18.40
18.80
848,864
-0.09(-0.50%)
May 20, 2008
18.59
19.10
18.30
18.89
237,324
+0.18(+0.96%)
May 19, 2008
18.77
19.33
18.48
18.71
832,445
-0.06(-0.30%)
May 16, 2008
19.48
19.48
18.55
18.77
287,938
-0.62(-3.18%)
May 15, 2008
19.42
19.82
19.21
19.38
113,446
-0.06(-0.29%)
May 14, 2008
19.67
19.89
19.38
19.44
222,243
-0.16(-0.82%)
May 13, 2008
19.48
19.89
19.48
19.60
267,649
+0.03(+0.15%)
May 12, 2008
18.87
19.78
18.46
19.57
325,058
+0.77(+4.08%)
May 09, 2008
17.95
18.87
17.05
18.81
370,546
+0.79(+4.36%)
May 08, 2008
18.02
18.23
17.43
18.02
205,899
+0.02(+0.10%)
May 07, 2008
18.82
19.03
17.93
18.00
187,009
-0.76(-4.04%)
May 06, 2008
18.61
19.11
18.48
18.76
120,991
+0.02(+0.10%)
May 05, 2008
18.85
19.02
18.57
18.74
125,663
-0.13(-0.70%)
May 02, 2008
19.25
19.31
18.85
18.87
216,837
-0.20(-1.04%)
May 01, 2008
18.46
19.38
18.46
19.07
230,818
+0.60(+3.23%)
Apr 30, 2008
18.34
18.89
18.02
18.48
116,914
+0.15(+0.83%)
Apr 29, 2008
18.66
18.66
18.08
18.32
182,575
-0.40(-2.12%)
Apr 28, 2008
18.49
18.79
18.47
18.72
133,197
+0.24(+1.28%)
Apr 25, 2008
18.48
18.64
18.29
18.48
194,346
+0.12(+0.67%)
Apr 24, 2008
18.99
18.99
18.26
18.36
243,574
-0.27(-1.42%)
Apr 23, 2008
18.21
18.75
18.09
18.63
267,613
+0.48(+2.66%)
Apr 22, 2008
17.58
18.30
17.25
18.14
282,689
+0.51(+2.90%)
Apr 21, 2008
17.61
17.77
17.39
17.63
118,169
-0.06(-0.32%)
Apr 18, 2008
17.41
17.95
17.36
17.69
159,770
+0.60(+3.49%)
Apr 17, 2008
17.64
17.83
17.07
17.09
122,224
-0.60(-3.37%)
Apr 16, 2008
17.34
17.73
17.27
17.69
180,943
+0.55(+3.20%)
Apr 15, 2008
17.81
17.94
17.12
17.14
246,076
-0.59(-3.31%)
Apr 14, 2008
17.72
18.14
17.54
17.73
153,449
-0.03(-0.16%)
Apr 11, 2008
17.78
18.58
17.59
17.76
230,869
-1.05(-5.59%)
Apr 10, 2008
18.28
18.90
18.22
18.81
148,862
+0.34(+1.85%)
Apr 09, 2008
18.97
19.02
18.13
18.47
289,879
-0.44(-2.30%)
Apr 08, 2008
18.88
19.18
18.72
18.90
142,620
-0.18(-0.94%)
Apr 07, 2008
19.22
19.47
18.89
19.08
146,462
+0.03(+0.15%)
Apr 04, 2008
18.94
19.31
18.36
19.05
248,610
+0.22(+1.16%)
Apr 03, 2008
19.48
19.62
18.69
18.84
363,945
-0.86(-4.38%)
Apr 02, 2008
19.84
20.27
19.46
19.70
340,789
-0.10(-0.53%)
Apr 01, 2008
18.32
19.87
18.32
19.80
489,903
+1.19(+6.41%)
Mar 31, 2008
18.30
18.95
18.18
18.61
379,416
+0.30(+1.66%)
Mar 28, 2008
18.53
19.04
18.13
18.30
258,907
-0.13(-0.72%)
Mar 27, 2008
18.47
19.39
18.19
18.44
588,268
-0.08(-0.41%)
Mar 26, 2008
17.96
18.51
17.89
18.51
256,504
+0.43(+2.36%)
Mar 25, 2008
17.92
18.15
17.68
18.09
298,242
+0.11(+0.63%)
Mar 24, 2008
17.52
18.56
17.38
17.97
588,364
+0.47(+2.71%)
Mar 21, 2008
16.79
17.50
16.19
17.50
759,080
+0.00(+0.00%)
Mar 20, 2008
16.79
17.50
16.19
17.50
759,080
+0.98(+5.90%)
Mar 19, 2008
16.43
16.85
16.32
16.52
228,522
+0.28(+1.75%)
Mar 18, 2008
15.62
16.28
15.35
16.24
196,493
+0.96(+6.26%)
Mar 17, 2008
15.09
15.69
15.03
15.28
216,566
-0.22(-1.40%)
Mar 14, 2008
15.25
15.65
14.89
15.50
345,960
+0.36(+2.38%)
Mar 13, 2008
15.35
15.52
14.91
15.14
333,328
-0.45(-2.86%)
Mar 12, 2008
15.59
16.08
15.30
15.59
347,955
+0.00(+0.00%)
Mar 11, 2008
14.45
15.59
14.43
15.59
404,058
+1.53(+10.92%)
Mar 10, 2008
14.91
15.17
13.99
14.05
360,488
-0.78(-5.24%)
Mar 07, 2008
15.77
16.01
14.75
14.83
633,917
-1.15(-7.17%)
Mar 06, 2008
16.85
17.10
15.98
15.98
221,908
-0.99(-5.86%)
Mar 05, 2008
17.38
17.38
16.82
16.97
178,819
-0.26(-1.48%)
Mar 04, 2008
16.78
17.45
16.75
17.23
296,520
+0.24(+1.39%)
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
.