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: 4:00 PM EDT, May 20, 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 (%)
Apr 30, 2010
17.54
17.54
16.79
16.79
504,075
-0.78(-4.42%)
Apr 29, 2010
17.36
17.60
17.16
17.56
342,824
+0.37(+2.13%)
Apr 28, 2010
17.31
17.37
17.03
17.20
275,990
-0.06(-0.32%)
Apr 27, 2010
17.50
17.58
17.17
17.25
435,220
-0.40(-2.25%)
Apr 26, 2010
17.39
17.97
17.37
17.65
515,406
+0.15(+0.85%)
Apr 23, 2010
17.45
17.72
17.26
17.50
775,642
+0.11(+0.61%)
Apr 22, 2010
17.73
17.73
16.41
17.39
1,913,992
-0.42(-2.37%)
Apr 21, 2010
17.48
17.95
17.31
17.82
1,127,079
+0.42(+2.39%)
Apr 20, 2010
16.63
17.54
16.63
17.40
849,470
+0.86(+5.21%)
Apr 19, 2010
16.32
16.56
16.05
16.54
474,603
+0.12(+0.76%)
Apr 16, 2010
16.95
16.95
16.26
16.41
430,479
-0.58(-3.40%)
Apr 15, 2010
16.74
17.05
16.71
16.99
461,754
+0.19(+1.11%)
Apr 14, 2010
16.22
16.81
16.22
16.81
481,146
+0.65(+3.99%)
Apr 13, 2010
16.20
16.23
16.09
16.16
375,792
-0.01(-0.08%)
Apr 12, 2010
16.57
16.57
16.10
16.17
562,097
-0.32(-1.96%)
Apr 09, 2010
16.59
16.60
16.35
16.50
187,149
-0.16(-0.93%)
Apr 08, 2010
16.77
16.88
16.32
16.65
264,604
-0.21(-1.25%)
Apr 07, 2010
16.76
17.05
16.73
16.86
344,112
-0.02(-0.15%)
Apr 06, 2010
16.79
16.90
16.58
16.89
309,831
+0.12(+0.70%)
Apr 05, 2010
16.31
16.80
16.29
16.77
293,617
+0.53(+3.29%)
Apr 01, 2010
16.30
16.23
16.23
16.23
323,850
+0.04(+0.27%)
Mar 31, 2010
16.30
16.55
16.18
16.19
316,040
-0.20(-1.21%)
Mar 30, 2010
16.13
16.55
15.97
16.39
213,319
+0.26(+1.62%)
Mar 29, 2010
16.25
16.37
16.02
16.13
829,710
-0.10(-0.61%)
Mar 26, 2010
16.22
16.54
16.15
16.23
311,902
+0.00(+0.00%)
Mar 25, 2010
16.25
16.69
16.20
16.23
250,488
+0.10(+0.62%)
Mar 24, 2010
16.67
16.67
16.09
16.13
508,600
-0.58(-3.45%)
Mar 23, 2010
16.30
16.75
16.27
16.71
325,201
+0.42(+2.59%)
Mar 22, 2010
15.83
16.32
15.73
16.28
664,127
+0.37(+2.34%)
Mar 19, 2010
16.51
16.51
15.83
15.91
660,568
-0.51(-3.10%)
Mar 18, 2010
16.76
16.79
16.38
16.42
240,910
-0.29(-1.74%)
Mar 17, 2010
16.61
16.79
16.59
16.71
177,158
+0.15(+0.88%)
Mar 16, 2010
16.47
16.57
16.33
16.57
261,626
+0.08(+0.51%)
Mar 15, 2010
16.38
16.82
16.31
16.48
320,784
-0.30(-1.81%)
Mar 12, 2010
16.66
16.79
16.32
16.79
546,888
+0.11(+0.63%)
Mar 11, 2010
16.62
16.70
16.52
16.68
259,412
-0.06(-0.33%)
Mar 10, 2010
16.63
16.94
16.59
16.74
257,881
+0.04(+0.26%)
Mar 09, 2010
16.72
16.96
16.60
16.69
506,758
-0.02(-0.15%)
Mar 08, 2010
16.84
16.99
16.70
16.72
409,683
-0.17(-1.03%)
Mar 05, 2010
16.76
16.89
16.59
16.89
700,755
+0.17(+1.04%)
Mar 04, 2010
16.71
16.78
16.41
16.72
448,237
+0.08(+0.49%)
Mar 03, 2010
16.69
16.77
16.43
16.64
719,932
+0.02(+0.11%)
Mar 02, 2010
16.35
16.81
16.27
16.62
853,944
+0.34(+2.10%)
Mar 01, 2010
15.74
16.28
15.73
16.28
511,716
+0.55(+3.51%)
Feb 26, 2010
15.49
15.79
15.27
15.73
544,246
+0.22(+1.44%)
Feb 25, 2010
15.40
15.56
15.19
15.50
358,215
-0.08(-0.52%)
Feb 24, 2010
15.41
15.62
15.34
15.58
273,158
+0.16(+1.05%)
Feb 23, 2010
15.24
15.47
15.09
15.42
585,881
+0.12(+0.77%)
Feb 22, 2010
15.29
15.71
15.20
15.30
694,822
+0.00(+0.00%)
Feb 19, 2010
14.95
15.40
14.80
15.30
760,214
+0.29(+1.90%)
Feb 18, 2010
14.71
15.02
14.59
15.02
530,314
+0.31(+2.11%)
Feb 17, 2010
14.78
14.80
14.62
14.71
430,834
-0.09(-0.59%)
Feb 16, 2010
14.88
14.89
14.65
14.80
499,749
-0.04(-0.25%)
Feb 12, 2010
14.66
14.83
14.83
14.83
724,594
-0.06(-0.42%)
Feb 11, 2010
14.83
14.93
14.41
14.89
1,557,150
+0.03(+0.21%)
Feb 10, 2010
15.19
15.65
14.58
14.86
5,427,734
+1.36(+10.11%)
Feb 09, 2010
13.22
13.61
13.22
13.50
1,295,873
+0.38(+2.93%)
Feb 08, 2010
13.00
13.33
12.90
13.11
545,584
+0.05(+0.38%)
Feb 05, 2010
12.74
13.08
12.59
13.06
571,283
+0.28(+2.18%)
Feb 04, 2010
12.84
12.98
12.75
12.79
352,139
-0.09(-0.72%)
Feb 03, 2010
13.01
13.15
12.77
12.88
160,350
-0.21(-1.61%)
Feb 02, 2010
13.01
13.12
12.84
13.09
329,088
+0.12(+0.96%)
Feb 01, 2010
12.82
13.14
12.69
12.97
283,642
+0.16(+1.26%)
Jan 29, 2010
12.95
13.13
12.80
12.80
329,752
-0.07(-0.58%)
Jan 28, 2010
13.24
13.24
12.78
12.88
329,757
-0.38(-2.85%)
Jan 27, 2010
13.14
13.29
13.06
13.26
426,375
+0.03(+0.23%)
Jan 26, 2010
13.55
13.57
13.18
13.23
305,511
-0.40(-2.91%)
Jan 25, 2010
13.57
13.72
13.34
13.62
295,984
+0.12(+0.92%)
Jan 22, 2010
13.73
13.97
13.49
13.50
405,421
-0.28(-2.03%)
Jan 21, 2010
14.01
14.21
13.71
13.78
368,851
-0.18(-1.29%)
Jan 20, 2010
13.89
14.03
13.76
13.96
376,434
+0.03(+0.22%)
Jan 19, 2010
13.65
14.06
13.62
13.93
356,026
+0.18(+1.31%)
Jan 15, 2010
13.87
13.75
13.75
13.75
418,475
-0.06(-0.40%)
Jan 14, 2010
13.96
14.27
13.75
13.80
379,447
-0.24(-1.68%)
Jan 13, 2010
14.04
14.11
13.85
14.04
261,745
+0.06(+0.44%)
Jan 12, 2010
14.23
14.28
13.88
13.98
221,461
-0.34(-2.38%)
Jan 11, 2010
14.34
14.52
14.19
14.32
554,753
+0.40(+2.85%)
Jan 08, 2010
13.93
14.01
13.83
13.92
229,502
+0.15(+1.08%)
Jan 07, 2010
13.93
13.98
13.72
13.77
211,674
-0.21(-1.51%)
Jan 06, 2010
14.02
14.23
13.91
13.98
395,575
-0.02(-0.18%)
Jan 05, 2010
13.69
14.10
13.54
14.01
646,168
+0.32(+2.36%)
Jan 04, 2010
13.52
13.77
13.52
13.68
293,861
+0.23(+1.71%)
Dec 31, 2009
13.64
13.46
13.46
13.46
177,803
-0.22(-1.63%)
Dec 30, 2009
13.51
13.73
13.45
13.68
240,078
+0.09(+0.69%)
Dec 29, 2009
13.91
13.91
13.57
13.59
268,938
-0.32(-2.28%)
Dec 28, 2009
13.71
13.90
13.55
13.90
258,795
+0.25(+1.86%)
Dec 24, 2009
13.75
13.75
13.59
13.65
83,372
-0.11(-0.77%)
Dec 23, 2009
13.69
13.81
13.69
13.75
259,949
+0.08(+0.59%)
Dec 22, 2009
13.46
13.70
13.46
13.67
262,386
+0.22(+1.61%)
Dec 21, 2009
13.13
13.49
13.09
13.46
270,543
+0.32(+2.41%)
Dec 18, 2009
13.41
13.41
13.00
13.14
651,190
-0.24(-1.76%)
Dec 17, 2009
13.59
13.64
13.32
13.37
356,961
-0.26(-1.91%)
Dec 16, 2009
13.64
13.71
13.54
13.64
363,778
+0.07(+0.55%)
Dec 15, 2009
13.52
13.71
13.39
13.56
544,478
-0.03(-0.23%)
Dec 14, 2009
13.55
13.62
13.39
13.59
306,760
+0.18(+1.34%)
Dec 11, 2009
13.38
13.46
13.33
13.41
305,606
+0.05(+0.37%)
Dec 10, 2009
13.28
13.49
13.19
13.36
524,443
+0.12(+0.94%)
Dec 09, 2009
13.14
13.29
12.97
13.24
350,703
+0.09(+0.71%)
Dec 08, 2009
12.78
13.16
12.72
13.15
341,665
+0.31(+2.42%)
Dec 07, 2009
12.67
12.88
12.64
12.84
243,300
+0.09(+0.73%)
Dec 04, 2009
12.52
12.90
12.52
12.74
531,154
+0.34(+2.75%)
Dec 03, 2009
12.47
12.50
12.29
12.40
669,120
-0.01(-0.05%)
Dec 02, 2009
12.25
12.51
12.16
12.41
555,097
+0.12(+0.96%)
Dec 01, 2009
12.37
12.50
12.23
12.29
610,883
-0.02(-0.20%)
Nov 30, 2009
12.34
12.35
11.87
12.31
528,844
-0.09(-0.70%)
Nov 27, 2009
12.59
12.77
12.39
12.40
150,349
-0.45(-3.48%)
Nov 25, 2009
12.94
13.04
12.73
12.85
278,037
-0.11(-0.81%)
Nov 24, 2009
12.84
13.00
12.54
12.95
333,334
+0.16(+1.26%)
Nov 23, 2009
12.69
13.05
12.64
12.79
423,839
+0.27(+2.13%)
Nov 20, 2009
13.02
13.09
12.52
12.52
750,008
-0.61(-4.63%)
Nov 19, 2009
13.13
13.18
12.76
13.13
442,506
-0.12(-0.89%)
Nov 18, 2009
13.24
13.28
13.01
13.25
371,857
-0.05(-0.37%)
Nov 17, 2009
13.15
13.37
13.10
13.30
458,894
+0.07(+0.56%)
Nov 16, 2009
12.87
13.28
12.85
13.23
700,172
+0.40(+3.14%)
Nov 13, 2009
12.83
12.87
12.52
12.82
425,514
+0.01(+0.05%)
Nov 12, 2009
12.46
12.94
12.41
12.82
1,261,319
+0.40(+3.20%)
Nov 11, 2009
11.92
12.46
11.85
12.42
879,649
+0.55(+4.60%)
Nov 10, 2009
11.97
12.08
11.79
11.87
339,058
-0.19(-1.54%)
Nov 09, 2009
11.95
12.10
11.90
12.06
425,892
+0.23(+1.94%)
Nov 06, 2009
12.01
12.07
11.71
11.83
476,352
-0.24(-2.00%)
Nov 05, 2009
11.64
12.09
11.58
12.07
645,643
+0.46(+3.95%)
Nov 04, 2009
11.35
11.88
11.23
11.61
912,013
+0.28(+2.46%)
Nov 03, 2009
11.19
11.41
11.10
11.33
630,204
+0.04(+0.33%)
Nov 02, 2009
11.32
11.54
11.02
11.30
517,777
-0.01(-0.11%)
Oct 30, 2009
11.67
11.84
11.27
11.31
682,748
-0.47(-4.00%)
Oct 29, 2009
11.85
11.89
11.55
11.78
464,887
+0.06(+0.53%)
Oct 28, 2009
11.68
11.87
11.60
11.72
800,382
-0.01(-0.11%)
Oct 27, 2009
11.99
12.15
11.66
11.73
787,089
-0.17(-1.41%)
Oct 26, 2009
11.78
12.05
11.77
11.90
1,456,430
+0.24(+2.08%)
Oct 23, 2009
11.63
12.43
11.44
11.66
1,935,019
+0.33(+2.90%)
Oct 22, 2009
10.92
11.34
10.61
11.33
880,600
+0.43(+3.99%)
Oct 21, 2009
11.13
11.32
10.83
10.89
580,226
-0.32(-2.82%)
Oct 20, 2009
11.16
11.29
11.07
11.21
545,346
-0.04(-0.33%)
Oct 19, 2009
11.17
11.29
11.09
11.25
432,417
+0.10(+0.89%)
Oct 16, 2009
11.30
11.41
11.05
11.15
289,526
-0.20(-1.75%)
Oct 15, 2009
11.29
11.36
11.17
11.35
298,366
-0.02(-0.16%)
Oct 14, 2009
11.27
11.45
11.19
11.36
456,405
+0.25(+2.23%)
Oct 13, 2009
11.10
11.20
10.93
11.12
324,115
-0.03(-0.28%)
Oct 12, 2009
11.18
11.23
11.02
11.15
385,837
-0.01(-0.11%)
Oct 09, 2009
11.07
11.25
10.91
11.16
387,792
+0.10(+0.90%)
Oct 08, 2009
11.16
11.19
11.04
11.06
294,736
-0.06(-0.56%)
Oct 07, 2009
11.05
11.17
10.92
11.12
123,812
+0.00(+0.00%)
Oct 06, 2009
11.06
11.15
10.91
11.12
189,527
+0.07(+0.62%)
Oct 05, 2009
10.92
11.07
10.80
11.05
261,084
+0.12(+1.14%)
Oct 02, 2009
10.93
11.09
10.80
10.93
219,605
-0.04(-0.34%)
Oct 01, 2009
11.32
11.86
10.96
10.97
306,934
-0.42(-3.65%)
Sep 30, 2009
11.57
11.64
11.22
11.38
361,250
-0.19(-1.61%)
Sep 29, 2009
11.61
11.63
11.38
11.57
369,625
-0.08(-0.69%)
Sep 28, 2009
11.54
11.81
11.44
11.65
320,281
+0.12(+1.02%)
Sep 25, 2009
11.53
11.57
11.35
11.53
317,175
-0.04(-0.37%)
Sep 24, 2009
11.68
11.68
11.39
11.58
268,670
-0.12(-1.01%)
Sep 23, 2009
11.94
11.94
11.69
11.69
498,685
-0.26(-2.18%)
Sep 22, 2009
12.03
12.11
11.93
11.95
356,946
+0.06(+0.52%)
Sep 21, 2009
11.54
12.07
11.54
11.89
618,569
+0.22(+1.86%)
Sep 18, 2009
11.48
11.74
11.25
11.67
411,438
+0.22(+1.89%)
Sep 17, 2009
11.48
11.65
11.38
11.46
372,760
-0.08(-0.70%)
Sep 16, 2009
11.58
11.65
11.48
11.54
284,118
-0.04(-0.37%)
Sep 15, 2009
11.58
11.70
11.49
11.58
362,169
+0.04(+0.38%)
Sep 14, 2009
11.63
11.63
11.25
11.54
449,245
-0.15(-1.27%)
Sep 11, 2009
11.82
11.89
11.58
11.69
395,246
-0.10(-0.84%)
Sep 10, 2009
11.79
11.94
11.63
11.79
346,001
+0.00(+0.00%)
Sep 09, 2009
11.37
11.94
11.36
11.79
825,503
+0.39(+3.43%)
Sep 08, 2009
11.71
11.90
11.36
11.40
967,980
-0.51(-4.32%)
Sep 04, 2009
11.96
12.03
11.79
11.91
630,733
-0.13(-1.08%)
Sep 03, 2009
11.74
12.25
11.66
12.04
1,019,383
+0.31(+2.64%)
Sep 02, 2009
10.80
11.74
10.79
11.73
1,427,173
+1.21(+11.50%)
Sep 01, 2009
10.51
10.98
10.48
10.52
416,966
-0.07(-0.64%)
Aug 31, 2009
10.71
10.74
10.51
10.59
358,955
-0.25(-2.29%)
Aug 28, 2009
10.63
10.95
10.63
10.84
580,455
+0.25(+2.40%)
Aug 27, 2009
10.36
10.59
10.15
10.58
312,529
+0.19(+1.85%)
Aug 26, 2009
10.43
10.52
10.29
10.39
294,731
-0.09(-0.83%)
Aug 25, 2009
10.55
10.61
10.37
10.48
295,510
-0.06(-0.53%)
Aug 24, 2009
10.48
10.61
10.26
10.53
359,651
+0.11(+1.01%)
Aug 21, 2009
10.51
10.58
10.22
10.43
590,607
+0.02(+0.18%)
Aug 20, 2009
10.23
10.43
10.23
10.41
322,541
+0.13(+1.27%)
Aug 19, 2009
9.950
10.32
9.888
10.28
359,356
+0.25(+2.47%)
Aug 18, 2009
9.864
10.04
9.801
10.03
407,207
+0.16(+1.57%)
Aug 17, 2009
9.926
9.944
9.746
9.876
255,932
-0.20(-1.97%)
Aug 14, 2009
10.30
10.30
9.981
10.07
159,870
-0.25(-2.40%)
Aug 13, 2009
10.45
10.45
10.27
10.32
191,813
-0.11(-1.01%)
Aug 12, 2009
10.27
10.50
10.27
10.43
354,451
+0.08(+0.78%)
Aug 11, 2009
10.37
10.41
10.22
10.35
225,040
-0.10(-0.95%)
Aug 10, 2009
10.34
10.50
10.33
10.45
287,334
-0.02(-0.18%)
Aug 07, 2009
10.41
10.55
10.30
10.47
266,637
+0.21(+2.06%)
Aug 06, 2009
10.56
10.57
10.06
10.25
295,892
-0.38(-3.56%)
Aug 05, 2009
10.53
10.68
10.19
10.63
486,322
-0.05(-0.46%)
Aug 04, 2009
10.56
10.73
10.45
10.68
283,097
+0.00(+0.00%)
Aug 03, 2009
10.58
10.68
10.42
10.68
410,618
+0.13(+1.23%)
Jul 31, 2009
10.55
10.64
10.49
10.55
368,504
-0.06(-0.58%)
Jul 30, 2009
10.29
10.74
10.23
10.61
478,244
+0.40(+3.89%)
Jul 29, 2009
10.17
10.33
9.944
10.22
240,526
-0.01(-0.06%)
Jul 28, 2009
9.739
10.24
9.659
10.22
447,899
+0.14(+1.35%)
Jul 27, 2009
9.702
10.10
9.560
10.09
331,694
+0.29(+2.98%)
Jul 24, 2009
9.746
9.975
9.615
9.795
380,488
-0.05(-0.50%)
Jul 23, 2009
9.975
10.08
9.101
9.845
2,402,221
-0.41(-3.99%)
Jul 22, 2009
9.758
10.29
9.677
10.25
899,650
+0.42(+4.29%)
Jul 21, 2009
9.907
9.907
9.597
9.833
341,536
-0.06(-0.56%)
Jul 20, 2009
9.516
9.913
9.442
9.888
444,931
+0.35(+3.71%)
Jul 17, 2009
9.665
9.665
9.411
9.535
303,776
-0.16(-1.66%)
Jul 16, 2009
9.603
9.721
9.404
9.696
332,844
+0.07(+0.77%)
Jul 15, 2009
9.138
9.665
9.020
9.622
679,182
+0.56(+6.23%)
Jul 14, 2009
8.914
9.094
8.703
9.057
335,623
+0.09(+1.04%)
Jul 13, 2009
8.722
8.970
8.561
8.964
228,694
+0.25(+2.85%)
Jul 10, 2009
8.592
8.772
8.561
8.716
189,356
+0.16(+1.89%)
Jul 09, 2009
8.517
8.666
8.474
8.555
142,204
+0.06(+0.73%)
Jul 08, 2009
8.660
8.679
8.344
8.493
297,860
-0.16(-1.86%)
Jul 07, 2009
8.710
8.933
8.604
8.654
335,697
-0.03(-0.36%)
Jul 06, 2009
8.716
8.846
8.493
8.685
232,950
-0.10(-1.13%)
Jul 02, 2009
8.995
9.156
8.778
8.784
237,297
-0.36(-3.93%)
Jul 01, 2009
9.007
9.212
8.939
9.144
217,789
+0.20(+2.29%)
Jun 30, 2009
9.057
9.181
8.896
8.939
247,180
-0.17(-1.84%)
Jun 29, 2009
9.150
9.299
9.007
9.107
169,780
-0.02(-0.20%)
Jun 26, 2009
9.181
9.305
9.035
9.125
843,461
-0.13(-1.41%)
Jun 25, 2009
9.119
9.280
9.001
9.256
484,262
+0.17(+1.84%)
Jun 24, 2009
9.218
9.274
9.032
9.088
382,996
-0.03(-0.34%)
Jun 23, 2009
9.231
9.287
9.101
9.119
354,433
-0.07(-0.81%)
Jun 22, 2009
9.398
9.398
9.113
9.194
393,186
-0.26(-2.76%)
Jun 19, 2009
9.622
9.677
9.380
9.454
660,608
-0.17(-1.74%)
Jun 18, 2009
9.628
9.708
9.553
9.622
348,941
-0.11(-1.15%)
Jun 17, 2009
9.646
9.770
9.541
9.733
495,620
+0.06(+0.58%)
Jun 16, 2009
9.770
9.770
9.578
9.677
683,889
-0.02(-0.26%)
Jun 15, 2009
9.305
9.786
9.305
9.702
1,061,168
+0.55(+6.03%)
Jun 12, 2009
9.113
9.181
8.902
9.150
253,495
-0.01(-0.07%)
Jun 11, 2009
9.045
9.212
8.803
9.156
400,843
+0.16(+1.79%)
Jun 10, 2009
9.181
9.259
8.809
8.995
255,880
-0.09(-0.96%)
Jun 09, 2009
9.287
9.342
9.026
9.082
320,120
-0.13(-1.41%)
Jun 08, 2009
9.032
9.299
8.921
9.212
247,770
+0.03(+0.34%)
Jun 05, 2009
9.305
9.423
9.107
9.181
199,144
-0.14(-1.46%)
Jun 04, 2009
9.194
9.318
9.119
9.318
354,686
+0.15(+1.62%)
Jun 03, 2009
9.057
9.256
8.809
9.169
490,294
+0.02(+0.20%)
Jun 02, 2009
8.921
9.231
8.902
9.150
390,076
+0.10(+1.10%)
Jun 01, 2009
8.828
9.249
8.828
9.051
473,386
+0.35(+3.99%)
May 29, 2009
8.592
8.703
8.462
8.703
359,219
+0.12(+1.37%)
May 28, 2009
8.945
8.945
8.443
8.586
231,120
-0.16(-1.77%)
May 27, 2009
8.685
8.896
8.641
8.741
417,970
+0.00(+0.00%)
May 26, 2009
8.226
8.778
8.226
8.741
392,475
+0.43(+5.23%)
May 22, 2009
8.300
8.468
8.108
8.306
682,109
+0.03(+0.37%)
May 21, 2009
8.300
8.387
8.027
8.275
353,982
-0.10(-1.19%)
May 20, 2009
8.747
8.790
8.325
8.375
340,725
-0.33(-3.85%)
May 19, 2009
8.790
8.840
8.629
8.710
188,062
-0.08(-0.92%)
May 18, 2009
8.617
8.803
8.542
8.790
323,837
+0.25(+2.90%)
May 15, 2009
8.337
8.648
8.269
8.542
490,006
+0.19(+2.30%)
May 14, 2009
8.263
8.493
8.102
8.350
475,625
+0.13(+1.58%)
May 13, 2009
8.697
8.697
8.220
8.220
545,049
-0.63(-7.08%)
May 12, 2009
9.001
9.001
8.710
8.846
266,070
-0.07(-0.83%)
May 11, 2009
8.890
9.057
8.821
8.921
299,132
-0.18(-1.98%)
May 08, 2009
9.349
9.380
8.821
9.101
694,019
-0.08(-0.88%)
May 07, 2009
9.547
9.634
9.057
9.181
307,372
-0.33(-3.46%)
May 06, 2009
9.857
9.882
9.367
9.510
342,235
-0.27(-2.79%)
May 05, 2009
9.851
9.888
9.597
9.783
260,283
-0.10(-1.00%)
May 04, 2009
9.733
9.913
9.609
9.882
284,579
+0.14(+1.46%)
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
.