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
Altera Corp
(NQ:
)
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 (%)
Apr 28, 2006
20.56
21.89
20.52
21.84
13,657,600
+0.23(+1.06%)
Apr 27, 2006
21.20
22.02
21.03
21.61
6,844,684
+0.22(+1.03%)
Apr 26, 2006
21.46
21.71
21.06
21.39
2,914,103
-0.04(-0.19%)
Apr 25, 2006
21.30
21.52
21.03
21.43
2,127,251
+0.23(+1.08%)
Apr 24, 2006
21.32
21.45
21.02
21.20
2,918,072
-0.15(-0.70%)
Apr 21, 2006
21.82
21.86
21.18
21.35
3,657,200
-0.29(-1.34%)
Apr 20, 2006
21.64
21.87
21.36
21.64
5,499,232
+0.04(+0.19%)
Apr 19, 2006
21.32
21.67
21.05
21.60
5,236,928
+0.37(+1.74%)
Apr 18, 2006
20.36
21.39
20.35
21.23
6,097,838
+0.87(+4.27%)
Apr 17, 2006
20.52
20.94
20.19
20.36
3,050,920
-0.21(-1.02%)
Apr 13, 2006
20.40
20.92
20.35
20.57
2,347,687
+0.20(+0.98%)
Apr 12, 2006
20.79
20.88
20.32
20.37
4,002,990
-0.42(-2.02%)
Apr 11, 2006
21.00
21.01
20.45
20.79
3,564,702
-0.04(-0.19%)
Apr 10, 2006
20.75
21.03
20.57
20.83
3,349,214
+0.12(+0.58%)
Apr 07, 2006
21.32
21.49
20.56
20.71
4,279,890
-0.49(-2.31%)
Apr 06, 2006
20.82
21.26
20.75
21.20
4,608,299
+0.33(+1.58%)
Apr 05, 2006
20.17
21.01
20.16
20.87
4,467,075
+0.63(+3.11%)
Apr 04, 2006
20.64
20.76
20.16
20.24
6,306,667
-0.37(-1.80%)
Apr 03, 2006
20.84
20.99
20.47
20.61
5,445,575
-0.03(-0.15%)
Mar 31, 2006
20.86
21.04
20.48
20.64
3,975,341
-0.24(-1.15%)
Mar 30, 2006
20.74
21.15
20.46
20.88
4,989,383
+0.13(+0.63%)
Mar 29, 2006
20.39
21.00
20.25
20.75
5,431,917
+0.33(+1.62%)
Mar 28, 2006
20.86
21.07
20.18
20.42
6,857,684
-0.57(-2.72%)
Mar 27, 2006
20.69
21.12
20.54
20.99
5,583,767
+0.26(+1.25%)
Mar 24, 2006
20.38
20.75
20.28
20.73
4,165,304
+0.37(+1.82%)
Mar 23, 2006
20.23
20.60
20.20
20.36
4,785,000
-0.04(-0.20%)
Mar 22, 2006
19.82
20.45
19.82
20.40
5,881,800
+0.45(+2.26%)
Mar 21, 2006
19.76
20.52
19.49
19.95
6,614,830
+0.16(+0.81%)
Mar 20, 2006
19.86
20.05
19.62
19.79
3,024,559
-0.04(-0.20%)
Mar 17, 2006
19.75
19.97
19.39
19.83
6,445,294
+0.02(+0.10%)
Mar 16, 2006
20.48
20.48
19.80
19.81
4,564,028
-0.57(-2.80%)
Mar 15, 2006
20.28
20.54
20.12
20.38
3,853,525
+0.19(+0.94%)
Mar 14, 2006
19.71
20.28
19.63
20.19
5,529,434
+0.51(+2.59%)
Mar 13, 2006
20.00
20.03
19.65
19.68
3,295,548
-0.16(-0.81%)
Mar 10, 2006
19.75
20.10
19.53
19.84
4,141,917
+0.10(+0.51%)
Mar 09, 2006
19.90
20.15
19.71
19.74
4,837,697
-0.02(-0.10%)
Mar 08, 2006
19.86
19.96
19.61
19.76
4,516,691
+0.02(+0.10%)
Mar 07, 2006
19.81
20.12
19.71
19.74
5,174,459
-0.56(-2.76%)
Mar 06, 2006
20.92
21.11
20.10
20.30
6,485,517
-0.59(-2.82%)
Mar 03, 2006
20.94
21.37
20.70
20.89
5,312,196
-0.32(-1.51%)
Mar 02, 2006
21.10
21.50
20.87
21.21
5,622,645
+0.03(+0.14%)
Mar 01, 2006
20.59
21.47
20.52
21.18
12,323,341
+1.14(+5.69%)
Feb 28, 2006
19.76
20.18
19.65
20.04
6,803,020
+0.28(+1.42%)
Feb 27, 2006
19.82
19.99
19.65
19.76
3,704,341
+0.03(+0.15%)
Feb 24, 2006
19.65
19.86
19.46
19.73
3,694,807
+0.08(+0.41%)
Feb 23, 2006
19.86
19.88
19.60
19.65
4,180,285
-0.27(-1.36%)
Feb 22, 2006
19.77
20.13
19.43
19.92
4,554,245
+0.26(+1.32%)
Feb 21, 2006
20.00
20.06
19.52
19.66
4,081,778
-0.26(-1.31%)
Feb 17, 2006
20.12
20.20
19.90
19.92
5,311,822
-0.10(-0.50%)
Feb 16, 2006
20.08
20.40
19.83
20.02
5,927,700
+0.04(+0.20%)
Feb 15, 2006
19.80
20.08
19.68
19.98
3,677,943
+0.07(+0.35%)
Feb 14, 2006
19.80
20.08
19.53
19.91
4,615,893
+0.17(+0.86%)
Feb 13, 2006
19.67
19.97
19.55
19.74
4,553,901
-0.04(-0.20%)
Feb 10, 2006
20.19
20.21
19.51
19.78
4,777,879
-0.46(-2.27%)
Feb 09, 2006
20.25
20.61
20.19
20.24
7,523,108
+0.01(+0.05%)
Feb 08, 2006
19.89
20.25
19.85
20.23
7,565,599
+0.65(+3.32%)
Feb 07, 2006
19.18
19.61
19.14
19.58
4,509,388
+0.37(+1.93%)
Feb 06, 2006
18.96
19.46
18.80
19.21
4,422,588
+0.20(+1.05%)
Feb 03, 2006
19.29
19.46
18.94
19.01
6,280,610
-0.39(-2.01%)
Feb 02, 2006
20.01
20.12
19.32
19.40
7,312,292
-0.73(-3.63%)
Feb 01, 2006
19.03
20.15
18.96
20.13
10,530,591
+0.82(+4.25%)
Jan 31, 2006
19.27
19.50
18.98
19.31
6,475,162
+0.02(+0.10%)
Jan 30, 2006
19.36
19.54
19.23
19.29
4,453,978
-0.01(-0.05%)
Jan 27, 2006
19.49
19.72
19.23
19.30
5,870,423
-0.19(-0.97%)
Jan 26, 2006
18.78
19.54
18.28
19.49
12,543,170
+0.57(+3.01%)
Jan 25, 2006
18.81
19.08
18.65
18.92
7,871,092
+0.24(+1.28%)
Jan 24, 2006
18.42
18.94
18.42
18.68
3,658,741
+0.24(+1.30%)
Jan 23, 2006
18.63
18.85
18.41
18.44
4,155,340
-0.09(-0.49%)
Jan 20, 2006
19.28
19.43
18.49
18.53
7,615,117
-1.23(-6.23%)
Jan 19, 2006
19.27
19.96
19.22
19.76
5,549,189
+0.66(+3.46%)
Jan 18, 2006
18.71
19.35
18.62
19.10
5,265,812
+0.09(+0.47%)
Jan 17, 2006
19.00
19.21
18.88
19.01
3,814,995
+0.00(+0.00%)
Jan 13, 2006
19.11
19.27
18.92
19.01
5,255,162
-0.10(-0.52%)
Jan 12, 2006
19.49
19.61
19.01
19.11
5,463,300
-0.38(-1.95%)
Jan 11, 2006
19.59
19.65
19.30
19.49
7,148,868
-0.06(-0.31%)
Jan 10, 2006
19.63
19.75
19.42
19.55
5,512,499
-0.25(-1.26%)
Jan 09, 2006
19.80
19.97
19.55
19.80
5,114,224
-0.05(-0.25%)
Jan 06, 2006
19.93
19.98
19.46
19.85
7,796,500
+0.12(+0.61%)
Jan 05, 2006
19.64
20.15
19.50
19.73
10,669,930
+0.53(+2.76%)
Jan 04, 2006
19.17
19.40
18.96
19.20
7,153,371
+0.10(+0.52%)
Jan 03, 2006
18.77
19.35
18.22
19.10
6,764,367
+0.57(+3.08%)
Dec 30, 2005
18.66
18.69
18.41
18.53
3,132,910
-0.21(-1.12%)
Dec 29, 2005
18.88
19.07
18.66
18.74
1,854,727
-0.15(-0.79%)
Dec 28, 2005
19.01
19.08
18.63
18.89
3,062,100
-0.08(-0.42%)
Dec 27, 2005
19.33
19.36
18.88
18.97
2,335,200
-0.20(-1.04%)
Dec 23, 2005
19.30
19.40
19.10
19.17
1,756,760
-0.02(-0.10%)
Dec 22, 2005
18.97
19.25
18.79
19.19
3,910,326
+0.28(+1.48%)
Dec 21, 2005
19.07
19.26
18.85
18.91
3,215,398
+0.01(+0.05%)
Dec 20, 2005
18.87
19.25
18.72
18.90
4,747,854
+0.08(+0.43%)
Dec 19, 2005
19.28
19.32
18.78
18.82
3,890,563
-0.29(-1.52%)
Dec 16, 2005
19.28
19.46
19.06
19.11
6,962,320
-0.18(-0.93%)
Dec 15, 2005
19.55
19.75
19.22
19.29
4,439,203
-0.26(-1.33%)
Dec 14, 2005
19.82
19.98
19.42
19.55
5,743,039
-0.14(-0.71%)
Dec 13, 2005
19.50
19.88
19.26
19.69
5,600,102
+0.27(+1.39%)
Dec 12, 2005
19.06
19.47
19.05
19.42
4,058,747
+0.37(+1.94%)
Dec 09, 2005
19.01
19.30
18.97
19.05
5,245,625
+0.08(+0.42%)
Dec 08, 2005
19.26
19.40
18.84
18.97
8,603,899
-0.33(-1.71%)
Dec 07, 2005
19.37
19.55
19.26
19.30
6,880,183
-0.10(-0.52%)
Dec 06, 2005
18.74
19.48
18.56
19.40
11,805,128
+1.10(+6.01%)
Dec 05, 2005
19.03
19.35
18.25
18.30
11,039,036
-0.80(-4.19%)
Dec 02, 2005
19.16
19.50
19.06
19.10
5,545,866
-0.08(-0.42%)
Dec 01, 2005
18.43
19.24
18.38
19.18
5,587,037
+0.92(+5.04%)
Nov 30, 2005
18.36
18.49
18.21
18.26
4,037,342
+0.01(+0.05%)
Nov 29, 2005
18.30
18.70
18.23
18.25
3,777,462
-0.03(-0.16%)
Nov 28, 2005
18.35
18.51
18.04
18.28
3,298,202
-0.12(-0.65%)
Nov 25, 2005
18.38
18.49
18.30
18.40
1,094,304
+0.11(+0.60%)
Nov 23, 2005
18.32
18.60
18.25
18.29
3,334,884
-0.11(-0.60%)
Nov 22, 2005
18.35
18.64
18.25
18.40
4,351,978
+0.03(+0.16%)
Nov 21, 2005
18.32
18.71
18.14
18.37
4,839,782
-0.01(-0.05%)
Nov 18, 2005
18.06
18.50
17.82
18.38
7,867,785
+0.59(+3.32%)
Nov 17, 2005
17.50
17.80
17.37
17.79
5,667,551
+0.42(+2.42%)
Nov 16, 2005
17.76
17.76
17.35
17.37
3,765,713
-0.27(-1.53%)
Nov 15, 2005
17.62
17.87
17.50
17.64
3,679,557
+0.02(+0.11%)
Nov 14, 2005
17.48
17.72
17.45
17.62
2,893,882
+0.13(+0.74%)
Nov 11, 2005
17.70
18.00
17.44
17.49
5,888,495
-0.15(-0.85%)
Nov 10, 2005
17.25
17.77
17.14
17.64
5,346,363
+0.42(+2.44%)
Nov 09, 2005
17.25
17.29
16.97
17.22
4,475,195
+0.00(+0.00%)
Nov 08, 2005
17.25
17.47
17.17
17.22
3,930,973
-0.08(-0.46%)
Nov 07, 2005
17.06
17.36
16.89
17.30
5,188,701
+0.32(+1.88%)
Nov 04, 2005
16.91
17.14
16.78
16.98
4,344,155
+0.02(+0.12%)
Nov 03, 2005
17.04
17.25
16.67
16.96
7,971,083
+0.09(+0.53%)
Nov 02, 2005
16.65
17.02
16.57
16.87
5,205,838
+0.26(+1.57%)
Nov 01, 2005
16.59
16.76
16.50
16.61
5,734,370
-0.05(-0.30%)
Oct 31, 2005
16.37
16.80
16.34
16.66
8,275,541
+0.34(+2.08%)
Oct 28, 2005
16.40
16.46
15.96
16.32
7,143,261
+0.04(+0.25%)
Oct 27, 2005
16.45
16.47
16.04
16.28
9,574,322
-0.12(-0.73%)
Oct 26, 2005
16.42
16.59
16.23
16.40
9,277,684
-0.03(-0.18%)
Oct 25, 2005
16.84
16.97
16.27
16.43
24,461,576
-1.30(-7.33%)
Oct 24, 2005
17.42
17.89
17.24
17.73
7,936,765
+0.37(+2.13%)
Oct 21, 2005
17.64
17.64
17.30
17.36
7,494,194
-0.07(-0.40%)
Oct 20, 2005
17.78
17.83
17.25
17.43
5,926,072
-0.25(-1.41%)
Oct 19, 2005
17.55
17.68
16.81
17.68
7,625,647
+0.06(+0.34%)
Oct 18, 2005
17.81
17.85
17.56
17.62
3,977,343
-0.28(-1.56%)
Oct 17, 2005
17.56
17.97
17.41
17.90
4,391,533
+0.33(+1.88%)
Oct 14, 2005
17.66
17.73
17.37
17.57
3,969,640
-0.09(-0.51%)
Oct 13, 2005
17.53
17.78
17.29
17.66
5,994,014
+0.18(+1.03%)
Oct 12, 2005
17.17
17.57
17.14
17.48
6,902,788
+0.22(+1.27%)
Oct 11, 2005
17.94
17.97
16.97
17.26
13,047,359
-0.69(-3.84%)
Oct 10, 2005
18.05
18.19
17.75
17.95
11,698,387
-0.39(-2.13%)
Oct 07, 2005
18.45
18.70
18.26
18.34
3,678,783
-0.08(-0.43%)
Oct 06, 2005
18.55
18.66
18.19
18.42
6,383,831
-0.18(-0.97%)
Oct 05, 2005
18.96
18.98
18.55
18.60
6,969,178
-0.37(-1.95%)
Oct 04, 2005
19.49
19.65
18.96
18.97
6,414,528
-0.49(-2.52%)
Oct 03, 2005
19.19
19.59
19.13
19.46
7,559,253
+0.35(+1.83%)
Sep 30, 2005
18.88
19.21
18.87
19.11
4,857,128
+0.24(+1.27%)
Sep 29, 2005
18.46
18.90
18.26
18.87
9,764,779
+0.38(+2.06%)
Sep 28, 2005
18.74
19.08
18.48
18.49
7,288,026
-0.27(-1.44%)
Sep 27, 2005
18.97
19.11
18.75
18.76
5,947,310
-0.21(-1.11%)
Sep 26, 2005
18.75
19.12
18.72
18.97
5,796,735
+0.30(+1.61%)
Sep 23, 2005
18.67
18.84
18.36
18.67
4,052,193
+0.12(+0.65%)
Sep 22, 2005
18.55
18.90
18.43
18.55
8,413,295
-0.21(-1.12%)
Sep 21, 2005
19.30
19.30
18.72
18.76
8,588,881
-0.48(-2.49%)
Sep 20, 2005
18.84
19.48
18.84
19.24
10,678,858
+0.41(+2.18%)
Sep 19, 2005
19.05
19.16
18.72
18.83
5,328,648
-0.34(-1.77%)
Sep 16, 2005
19.02
19.22
18.84
19.17
7,560,123
+0.20(+1.05%)
Sep 15, 2005
19.52
19.55
18.90
18.97
9,840,576
-0.50(-2.57%)
Sep 14, 2005
19.59
19.81
19.28
19.47
8,722,300
-0.08(-0.41%)
Sep 13, 2005
19.60
19.62
19.40
19.55
7,321,151
-0.02(-0.10%)
Sep 12, 2005
19.81
19.81
19.45
19.57
8,722,967
-0.24(-1.21%)
Sep 09, 2005
19.87
19.95
19.52
19.81
8,588,185
-0.01(-0.05%)
Sep 08, 2005
20.15
20.28
19.71
19.82
10,873,512
-0.29(-1.44%)
Sep 07, 2005
20.39
20.64
19.93
20.11
22,830,840
-1.69(-7.75%)
Sep 06, 2005
21.65
21.98
21.52
21.80
4,796,482
+0.33(+1.54%)
Sep 02, 2005
21.60
21.63
21.35
21.47
2,275,451
-0.01(-0.05%)
Sep 01, 2005
21.79
21.92
21.48
21.48
4,212,611
-0.40(-1.83%)
Aug 31, 2005
21.64
21.95
21.59
21.88
3,307,674
+0.15(+0.69%)
Aug 30, 2005
21.60
21.84
21.49
21.73
5,119,963
+0.02(+0.09%)
Aug 29, 2005
21.25
21.85
21.25
21.71
3,569,442
+0.36(+1.69%)
Aug 26, 2005
21.72
21.85
21.27
21.35
3,201,526
-0.42(-1.93%)
Aug 25, 2005
21.69
22.02
21.55
21.77
4,595,156
+0.13(+0.60%)
Aug 24, 2005
21.74
22.32
21.60
21.64
4,272,693
-0.24(-1.10%)
Aug 23, 2005
21.89
22.11
21.78
21.88
3,233,718
+0.06(+0.27%)
Aug 22, 2005
21.76
22.16
21.69
21.82
3,887,551
+0.25(+1.16%)
Aug 19, 2005
21.65
21.92
21.54
21.57
3,581,659
-0.05(-0.23%)
Aug 18, 2005
21.77
21.84
21.55
21.62
3,073,157
-0.10(-0.46%)
Aug 17, 2005
21.69
21.93
21.63
21.72
4,884,316
+0.09(+0.42%)
Aug 16, 2005
22.00
22.00
21.58
21.63
4,907,702
-0.37(-1.68%)
Aug 15, 2005
21.84
22.15
21.84
22.00
6,210,130
+0.05(+0.23%)
Aug 12, 2005
22.14
22.19
21.72
21.95
7,121,370
-0.35(-1.57%)
Aug 11, 2005
22.38
22.66
22.14
22.30
8,217,207
-0.10(-0.45%)
Aug 10, 2005
22.50
22.91
22.27
22.40
7,388,363
-0.04(-0.18%)
Aug 09, 2005
22.60
22.76
22.35
22.44
3,592,642
-0.01(-0.04%)
Aug 08, 2005
22.49
22.67
22.27
22.45
4,229,346
+0.03(+0.13%)
Aug 05, 2005
22.56
22.65
22.29
22.42
2,988,328
-0.14(-0.62%)
Aug 04, 2005
22.74
22.88
22.39
22.56
4,265,623
-0.32(-1.40%)
Aug 03, 2005
22.75
22.99
22.60
22.88
5,778,804
+0.09(+0.39%)
Aug 02, 2005
21.90
22.84
21.74
22.79
8,743,952
+1.23(+5.71%)
Aug 01, 2005
21.94
22.00
21.22
21.56
7,306,622
-0.31(-1.42%)
Jul 29, 2005
22.04
22.15
21.83
21.87
3,923,173
-0.23(-1.04%)
Jul 28, 2005
22.05
22.19
21.80
22.10
4,011,746
-0.02(-0.09%)
Jul 27, 2005
22.35
22.37
21.83
22.12
7,302,466
-0.33(-1.47%)
Jul 26, 2005
22.83
22.85
22.25
22.45
9,812,182
-0.08(-0.36%)
Jul 25, 2005
22.15
22.54
22.05
22.53
8,053,999
+0.33(+1.49%)
Jul 22, 2005
22.24
22.40
22.08
22.20
6,393,499
+0.11(+0.50%)
Jul 21, 2005
22.16
22.25
21.69
22.09
5,776,062
-0.30(-1.34%)
Jul 20, 2005
21.86
22.40
21.66
22.39
6,659,149
+0.21(+0.95%)
Jul 19, 2005
22.00
22.23
21.84
22.18
4,788,433
+0.25(+1.14%)
Jul 18, 2005
21.95
22.02
21.75
21.93
3,467,397
-0.01(-0.05%)
Jul 15, 2005
22.04
22.12
21.78
21.94
3,187,028
-0.13(-0.59%)
Jul 14, 2005
22.15
22.36
21.89
22.07
5,469,261
+0.00(+0.00%)
Jul 13, 2005
21.91
22.16
21.70
22.07
4,321,283
+0.16(+0.73%)
Jul 12, 2005
21.82
22.05
21.56
21.91
6,551,832
+0.09(+0.41%)
Jul 11, 2005
21.68
21.85
21.45
21.82
7,183,584
+0.29(+1.35%)
Jul 08, 2005
20.99
21.67
20.86
21.53
8,449,810
+0.62(+2.97%)
Jul 07, 2005
20.41
21.02
20.41
20.91
7,637,356
+0.26(+1.26%)
Jul 06, 2005
20.17
20.93
20.11
20.65
7,308,767
+0.46(+2.28%)
Jul 05, 2005
19.83
20.25
19.74
20.19
3,584,400
+0.40(+2.02%)
Jul 01, 2005
19.81
20.01
19.79
19.79
4,556,100
-0.01(-0.05%)
Jun 30, 2005
19.71
20.22
19.71
19.80
7,961,932
-0.05(-0.25%)
Jun 29, 2005
19.57
20.09
19.53
19.85
8,704,577
+0.33(+1.69%)
Jun 28, 2005
20.00
20.00
19.41
19.52
9,181,970
-0.19(-0.96%)
Jun 27, 2005
20.25
20.29
19.43
19.71
11,026,047
-0.64(-3.14%)
Jun 24, 2005
20.72
20.80
20.29
20.35
5,391,808
-0.44(-2.12%)
Jun 23, 2005
20.85
21.36
20.60
20.79
8,936,996
+0.11(+0.53%)
Jun 22, 2005
20.76
20.88
20.54
20.68
3,498,374
+0.02(+0.10%)
Jun 21, 2005
20.58
20.80
20.39
20.66
6,891,393
+0.05(+0.24%)
Jun 20, 2005
20.62
20.83
20.41
20.61
5,762,054
-0.20(-0.96%)
Jun 17, 2005
21.44
21.80
20.77
20.81
8,314,370
-0.42(-1.98%)
Jun 16, 2005
21.23
21.40
21.06
21.23
5,959,497
+0.06(+0.28%)
Jun 15, 2005
21.46
21.49
20.79
21.17
5,307,594
-0.08(-0.38%)
Jun 14, 2005
21.36
21.63
21.11
21.25
3,951,544
-0.20(-0.93%)
Jun 13, 2005
21.57
21.82
21.35
21.45
4,159,905
-0.12(-0.56%)
Jun 10, 2005
22.09
22.09
21.52
21.57
4,382,912
-0.56(-2.53%)
Jun 09, 2005
21.67
22.24
21.60
22.13
5,492,259
+0.37(+1.70%)
Jun 08, 2005
21.88
22.00
21.60
21.76
4,083,993
+0.03(+0.14%)
Jun 07, 2005
21.90
22.35
21.68
21.73
6,112,027
-0.11(-0.50%)
Jun 06, 2005
22.11
22.14
21.74
21.84
5,308,823
-0.35(-1.58%)
Jun 03, 2005
22.57
22.64
22.11
22.19
4,383,169
-0.41(-1.81%)
Jun 02, 2005
22.06
22.62
21.98
22.60
6,284,001
+0.43(+1.94%)
Jun 01, 2005
22.07
22.62
21.99
22.17
6,021,012
-0.01(-0.05%)
May 31, 2005
22.32
22.36
21.90
22.18
5,553,126
-0.08(-0.36%)
May 27, 2005
22.55
22.56
22.08
22.26
3,826,202
-0.29(-1.29%)
May 26, 2005
22.43
22.73
22.36
22.55
6,515,104
+0.27(+1.21%)
May 25, 2005
22.26
22.33
22.08
22.28
6,359,429
-0.05(-0.22%)
May 24, 2005
22.09
22.35
22.00
22.33
5,220,100
+0.23(+1.04%)
May 23, 2005
22.25
22.41
21.79
22.10
7,859,768
-0.21(-0.94%)
May 20, 2005
22.01
22.33
21.88
22.31
5,246,242
+0.22(+1.00%)
May 19, 2005
22.07
22.35
21.94
22.09
5,233,253
+0.03(+0.14%)
May 18, 2005
21.89
22.13
21.41
22.06
7,346,000
+0.23(+1.05%)
May 17, 2005
21.31
21.89
21.16
21.83
6,788,544
+0.64(+3.02%)
May 16, 2005
21.19
21.36
21.02
21.19
3,696,830
-0.01(-0.05%)
May 13, 2005
20.87
21.36
20.71
21.20
7,654,931
+0.36(+1.73%)
May 12, 2005
20.59
20.99
20.49
20.84
5,829,060
+0.31(+1.51%)
May 11, 2005
20.78
20.85
20.13
20.53
7,383,875
-0.20(-0.96%)
May 10, 2005
20.89
20.96
20.58
20.73
4,113,728
-0.27(-1.29%)
May 09, 2005
20.84
21.00
20.67
21.00
4,486,984
+0.12(+0.57%)
May 06, 2005
20.81
20.98
20.48
20.88
4,967,285
+0.24(+1.16%)
May 05, 2005
20.83
20.85
20.42
20.64
4,382,432
-0.16(-0.77%)
May 04, 2005
20.62
20.83
20.46
20.80
5,357,040
+0.23(+1.12%)
May 03, 2005
20.62
20.84
20.44
20.57
5,058,537
-0.05(-0.24%)
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
.