Intevac Inc (NQ: IVAC )

5.890 USD +0.320 (+5.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2006 20.69 21.60 20.23 20.23 1,469,860 -0.45(-2.18%)
Oct 31, 2006 20.88 21.28 20.18 20.68 1,478,704 +3.84(+22.80%)
Oct 30, 2006 16.27 16.98 16.27 16.84 357,700 +0.55(+3.38%)
Oct 27, 2006 17.14 17.18 16.21 16.29 216,233 -0.83(-4.85%)
Oct 26, 2006 16.94 17.34 16.90 17.12 208,679 +0.42(+2.51%)
Oct 25, 2006 16.48 16.74 16.35 16.70 135,353 +0.34(+2.08%)
Oct 24, 2006 16.55 16.70 16.30 16.36 129,469 -0.20(-1.21%)
Oct 23, 2006 16.45 16.73 16.34 16.56 172,869 +0.11(+0.67%)
Oct 20, 2006 16.99 16.99 16.33 16.45 131,547 -0.42(-2.49%)
Oct 19, 2006 16.80 17.01 16.50 16.87 200,160 -0.02(-0.12%)
Oct 18, 2006 17.55 17.55 16.77 16.89 233,475 -0.50(-2.88%)
Oct 17, 2006 17.81 17.89 17.04 17.39 271,297 -0.59(-3.28%)
Oct 16, 2006 18.20 18.27 17.81 17.98 387,326 -0.16(-0.88%)
Oct 13, 2006 18.12 18.40 17.85 18.14 210,937 +0.12(+0.67%)
Oct 12, 2006 17.37 18.11 17.35 18.02 205,772 +0.80(+4.65%)
Oct 11, 2006 17.20 17.64 17.04 17.22 181,338 -0.04(-0.23%)
Oct 10, 2006 17.74 17.76 17.18 17.26 202,066 -0.38(-2.15%)
Oct 09, 2006 17.53 17.87 17.41 17.64 114,408 +0.01(+0.06%)
Oct 06, 2006 17.15 18.06 16.69 17.63 258,180 +0.49(+2.86%)
Oct 05, 2006 17.28 17.50 16.85 17.14 220,301 -0.06(-0.35%)
Oct 04, 2006 16.81 17.22 16.27 17.20 185,489 +0.41(+2.44%)
Oct 03, 2006 16.30 16.99 16.27 16.79 193,857 +0.38(+2.32%)
Oct 02, 2006 16.80 17.14 16.21 16.41 174,705 -0.39(-2.32%)
Sep 29, 2006 16.50 17.05 16.28 16.80 334,579 +0.37(+2.25%)
Sep 28, 2006 16.76 16.97 16.11 16.43 287,329 -0.40(-2.38%)
Sep 27, 2006 15.75 16.90 15.49 16.83 279,289 +1.06(+6.72%)
Sep 26, 2006 15.16 16.10 15.06 15.77 327,754 +0.51(+3.34%)
Sep 25, 2006 15.47 15.59 15.14 15.26 250,948 -0.08(-0.52%)
Sep 22, 2006 15.62 15.62 15.00 15.34 222,054 -0.34(-2.17%)
Sep 21, 2006 16.60 16.70 15.61 15.68 300,940 -0.93(-5.60%)
Sep 20, 2006 16.55 17.11 16.45 16.61 267,029 +0.25(+1.53%)
Sep 19, 2006 16.50 16.96 15.71 16.36 227,379 -0.17(-1.03%)
Sep 18, 2006 16.55 16.88 16.13 16.53 187,932 +0.07(+0.43%)
Sep 15, 2006 16.25 16.95 16.09 16.46 369,051 +0.37(+2.30%)
Sep 14, 2006 15.54 16.17 15.38 16.09 254,721 +0.53(+3.41%)
Sep 13, 2006 15.13 15.58 14.99 15.56 203,568 +0.34(+2.23%)
Sep 12, 2006 14.81 15.25 14.76 15.22 422,083 +0.41(+2.77%)
Sep 11, 2006 14.84 15.36 14.72 14.81 254,451 -0.26(-1.73%)
Sep 08, 2006 15.38 15.62 14.97 15.07 173,108 -0.33(-2.14%)
Sep 07, 2006 15.00 15.60 14.65 15.40 400,200 +0.21(+1.38%)
Sep 06, 2006 15.78 16.05 15.17 15.19 532,585 -1.13(-6.92%)
Sep 05, 2006 16.52 16.67 16.16 16.32 386,694 -1.06(-6.10%)
Sep 01, 2006 17.06 17.50 17.00 17.38 279,487 +0.58(+3.45%)
Aug 31, 2006 16.30 17.19 16.06 16.80 572,693 +0.67(+4.15%)
Aug 30, 2006 15.78 16.39 15.70 16.13 384,830 +0.30(+1.90%)
Aug 29, 2006 15.95 16.14 15.46 15.83 429,198 -0.04(-0.25%)
Aug 28, 2006 15.77 16.23 15.50 15.87 397,079 -0.11(-0.69%)
Aug 25, 2006 16.02 16.03 15.65 15.98 146,094 +0.03(+0.19%)
Aug 24, 2006 15.97 16.09 15.65 15.95 93,448 +0.03(+0.19%)
Aug 23, 2006 16.40 16.51 15.86 15.92 162,444 -0.56(-3.40%)
Aug 22, 2006 16.55 16.73 16.33 16.48 155,095 -0.11(-0.66%)
Aug 21, 2006 16.58 16.74 15.85 16.59 270,154 -0.01(-0.06%)
Aug 18, 2006 17.10 17.19 16.36 16.60 527,497 -0.40(-2.35%)
Aug 17, 2006 17.43 17.52 16.92 17.00 169,041 -0.43(-2.47%)
Aug 16, 2006 17.45 17.61 17.05 17.43 166,407 +0.16(+0.93%)
Aug 15, 2006 17.18 17.54 16.86 17.27 215,846 +0.29(+1.71%)
Aug 14, 2006 16.37 17.06 16.30 16.98 322,295 +0.40(+2.41%)
Aug 11, 2006 16.87 16.87 16.27 16.58 217,031 -0.28(-1.66%)
Aug 10, 2006 15.70 17.09 15.56 16.86 488,671 +1.16(+7.39%)
Aug 09, 2006 16.84 17.14 15.56 15.70 621,834 -1.10(-6.55%)
Aug 08, 2006 17.50 17.50 16.80 16.80 258,846 -0.58(-3.34%)
Aug 07, 2006 16.92 17.44 16.90 17.38 187,315 +0.33(+1.94%)
Aug 04, 2006 17.97 18.33 16.91 17.05 360,034 -0.68(-3.84%)
Aug 03, 2006 17.25 18.00 16.91 17.73 467,304 +0.21(+1.20%)
Aug 02, 2006 17.95 19.44 16.51 17.52 1,794,250 -2.68(-13.27%)
Aug 01, 2006 21.20 21.25 19.77 20.20 382,028 -0.87(-4.13%)
Jul 31, 2006 20.17 21.13 20.17 21.07 279,834 +0.57(+2.78%)
Jul 28, 2006 19.02 20.53 19.02 20.50 424,812 +1.52(+8.01%)
Jul 27, 2006 20.17 20.71 18.89 18.98 414,086 -0.97(-4.86%)
Jul 26, 2006 21.16 21.16 19.78 19.95 332,019 -1.42(-6.64%)
Jul 25, 2006 20.95 21.72 20.95 21.37 349,614 +0.37(+1.76%)
Jul 24, 2006 20.27 21.00 20.25 21.00 327,350 +0.95(+4.74%)
Jul 21, 2006 21.16 21.35 19.74 20.05 310,206 -1.24(-5.82%)
Jul 20, 2006 22.71 22.85 21.25 21.29 169,466 -1.42(-6.25%)
Jul 19, 2006 21.37 22.97 21.15 22.71 232,996 +1.27(+5.92%)
Jul 18, 2006 21.80 22.13 20.46 21.44 657,497 -1.54(-6.70%)
Jul 17, 2006 22.57 23.43 22.39 22.98 292,390 +0.41(+1.82%)
Jul 14, 2006 23.15 23.18 22.28 22.57 299,554 -0.58(-2.51%)
Jul 13, 2006 24.36 24.47 23.11 23.15 375,797 -1.62(-6.54%)
Jul 12, 2006 25.48 25.79 24.18 24.77 531,467 -0.58(-2.29%)
Jul 11, 2006 24.21 25.47 23.09 25.35 1,155,516 +3.73(+17.25%)
Jul 10, 2006 21.59 22.11 21.31 21.62 188,069 -0.01(-0.05%)
Jul 07, 2006 22.12 22.34 21.32 21.63 215,505 -0.61(-2.74%)
Jul 06, 2006 21.00 22.58 20.80 22.24 251,584 +1.24(+5.90%)
Jul 05, 2006 21.16 21.40 20.30 21.00 276,028 -0.48(-2.23%)
Jul 03, 2006 21.43 21.82 21.11 21.48 93,892 -0.20(-0.92%)
Jun 30, 2006 21.01 21.79 20.47 21.68 488,119 +0.28(+1.31%)
Jun 29, 2006 19.87 21.47 19.63 21.40 246,200 +1.69(+8.57%)
Jun 28, 2006 20.15 20.15 19.41 19.71 137,109 -0.30(-1.50%)
Jun 27, 2006 20.61 20.74 19.90 20.01 172,734 -0.49(-2.39%)
Jun 26, 2006 20.32 20.87 20.08 20.50 130,800 +0.36(+1.79%)
Jun 23, 2006 19.72 20.74 19.62 20.14 105,410 +0.27(+1.36%)
Jun 22, 2006 20.50 20.67 19.51 19.87 167,785 -0.66(-3.21%)
Jun 21, 2006 19.30 20.80 19.30 20.53 185,940 +1.18(+6.10%)
Jun 20, 2006 19.35 19.82 19.11 19.35 136,245 -0.09(-0.46%)
Jun 19, 2006 20.07 20.14 19.30 19.44 240,841 -0.57(-2.85%)
Jun 16, 2006 20.60 20.61 19.89 20.01 443,100 -0.69(-3.33%)
Jun 15, 2006 19.38 21.07 19.33 20.70 336,137 +1.41(+7.31%)
Jun 14, 2006 18.63 19.37 18.50 19.29 283,850 +0.61(+3.27%)
Jun 13, 2006 18.59 19.23 18.41 18.68 328,948 -0.07(-0.37%)
Jun 12, 2006 20.29 20.64 18.50 18.75 502,433 -1.30(-6.48%)
Jun 09, 2006 19.45 20.68 19.42 20.05 441,738 +0.79(+4.10%)
Jun 08, 2006 19.46 19.65 18.29 19.26 568,604 -0.47(-2.38%)
Jun 07, 2006 21.73 21.94 19.36 19.73 821,807 -1.47(-6.93%)
Jun 06, 2006 22.30 22.42 21.03 21.20 510,866 -1.02(-4.59%)
Jun 05, 2006 21.43 23.27 21.43 22.22 457,934 +0.63(+2.92%)
Jun 02, 2006 21.54 21.78 21.15 21.59 206,090 +0.06(+0.28%)
Jun 01, 2006 21.56 21.61 21.05 21.53 293,458 +0.09(+0.42%)
May 31, 2006 21.43 21.52 20.83 21.44 667,542 -0.14(-0.65%)
May 30, 2006 22.52 22.54 21.08 21.58 505,237 -1.31(-5.72%)
May 26, 2006 22.80 23.23 22.63 22.89 199,553 +0.32(+1.42%)
May 25, 2006 22.31 23.10 22.28 22.57 737,795 +0.56(+2.54%)
May 24, 2006 22.49 22.58 21.31 22.01 500,310 -0.57(-2.52%)
May 23, 2006 22.56 23.47 22.54 22.58 431,083 +0.23(+1.03%)
May 22, 2006 22.22 22.84 22.00 22.35 488,802 -0.15(-0.67%)
May 19, 2006 22.65 22.86 21.51 22.50 678,504 -0.09(-0.40%)
May 18, 2006 21.33 22.94 21.33 22.59 533,786 +1.21(+5.66%)
May 17, 2006 22.03 22.41 21.19 21.38 412,315 -0.91(-4.08%)
May 16, 2006 21.42 22.60 21.18 22.29 430,687 -0.20(-0.89%)
May 15, 2006 23.30 23.49 21.89 22.49 382,532 -1.09(-4.62%)
May 12, 2006 25.69 25.69 23.18 23.58 704,346 -2.06(-8.03%)
May 11, 2006 26.27 26.48 25.30 25.64 429,650 -0.69(-2.62%)
May 10, 2006 27.70 27.70 26.13 26.33 232,977 -1.09(-3.98%)
May 09, 2006 26.00 28.00 25.96 27.42 445,274 +1.38(+5.30%)
May 08, 2006 26.46 26.89 25.98 26.04 169,462 -0.35(-1.33%)
May 05, 2006 27.70 27.70 26.19 26.39 284,257 -1.04(-3.79%)
May 04, 2006 27.05 27.71 26.63 27.43 310,258 +0.43(+1.59%)
May 03, 2006 26.53 27.32 25.52 27.00 512,019 +0.35(+1.31%)
May 02, 2006 27.13 29.50 26.34 26.65 1,611,451 -1.89(-6.62%)
May 01, 2006 28.36 28.85 27.72 28.54 1,181,358 +0.44(+1.57%)
Apr 28, 2006 27.90 28.90 27.38 28.10 312,400 +0.10(+0.36%)
Apr 27, 2006 28.79 29.04 27.47 28.00 355,792 -1.02(-3.51%)
Apr 26, 2006 28.14 29.02 27.76 29.02 550,794 +1.09(+3.90%)
Apr 25, 2006 27.30 28.00 26.16 27.93 325,259 +0.83(+3.06%)
Apr 24, 2006 26.89 27.49 25.87 27.10 208,113 +0.21(+0.78%)
Apr 21, 2006 28.80 28.80 26.74 26.89 394,168 -1.66(-5.81%)
Apr 20, 2006 29.64 29.90 28.45 28.55 260,055 -1.14(-3.84%)
Apr 19, 2006 29.46 29.90 27.80 29.69 446,206 +0.43(+1.47%)
Apr 18, 2006 27.06 29.30 27.02 29.26 412,781 +2.18(+8.05%)
Apr 17, 2006 27.44 28.03 26.68 27.08 196,690 -0.40(-1.46%)
Apr 13, 2006 27.72 28.10 26.85 27.48 195,013 -0.13(-0.47%)
Apr 12, 2006 26.15 27.97 25.83 27.61 475,261 +1.46(+5.58%)
Apr 11, 2006 27.40 27.71 25.25 26.15 681,261 -1.08(-3.97%)
Apr 10, 2006 30.15 30.48 26.63 27.23 839,305 -2.91(-9.65%)
Apr 07, 2006 30.69 30.69 29.75 30.14 327,406 -0.30(-0.99%)
Apr 06, 2006 30.54 30.70 29.64 30.44 260,731 -0.16(-0.52%)
Apr 05, 2006 29.92 30.90 29.82 30.60 396,121 +0.87(+2.93%)
Apr 04, 2006 29.49 29.90 28.28 29.73 580,286 +1.73(+6.18%)
Apr 03, 2006 28.78 29.94 27.36 28.00 601,867 -0.78(-2.71%)
Mar 31, 2006 28.88 29.71 28.23 28.78 473,897 -0.10(-0.35%)
Mar 30, 2006 28.84 29.02 28.17 28.88 416,124 +0.04(+0.14%)
Mar 29, 2006 28.00 29.14 27.00 28.84 1,416,149 +3.25(+12.70%)
Mar 28, 2006 25.02 26.20 24.86 25.59 632,122 +0.57(+2.28%)
Mar 27, 2006 25.29 25.29 24.22 25.02 421,091 -0.27(-1.07%)
Mar 24, 2006 25.12 25.47 24.86 25.29 389,049 +0.10(+0.40%)
Mar 23, 2006 23.13 25.33 23.13 25.19 1,350,300 +2.15(+9.33%)
Mar 22, 2006 23.09 23.82 23.00 23.04 346,400 -0.21(-0.90%)
Mar 21, 2006 22.40 23.90 22.30 23.25 438,913 +0.85(+3.79%)
Mar 20, 2006 21.82 22.53 21.64 22.40 289,162 +0.72(+3.32%)
Mar 17, 2006 22.81 22.81 21.40 21.68 490,494 +0.36(+1.69%)
Mar 16, 2006 22.30 22.42 21.13 21.32 264,568 -0.99(-4.44%)
Mar 15, 2006 21.77 22.77 21.75 22.31 411,192 +0.70(+3.24%)
Mar 14, 2006 19.73 21.76 19.73 21.61 759,626 +1.88(+9.53%)
Mar 13, 2006 20.13 20.88 19.53 19.73 285,096 -0.17(-0.85%)
Mar 10, 2006 19.63 20.31 19.60 19.90 177,797 +0.19(+0.96%)
Mar 09, 2006 20.04 20.90 19.47 19.71 279,401 -0.41(-2.04%)
Mar 08, 2006 19.53 20.47 18.74 20.12 498,886 +0.43(+2.18%)
Mar 07, 2006 20.59 20.62 19.52 19.69 239,872 -0.86(-4.18%)
Mar 06, 2006 20.78 21.36 20.02 20.55 386,103 -0.45(-2.14%)
Mar 03, 2006 21.30 21.64 20.78 21.00 541,900 -0.34(-1.59%)
Mar 02, 2006 22.10 22.14 21.18 21.34 268,013 -0.86(-3.87%)
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.