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
First Solar
(NQ:
FSLR
)
267.34
-6.11 (-2.23%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
May 29, 2009
186.00
191.75
184.50
190.29
2,962,075
+6.54(+3.56%)
May 28, 2009
184.00
186.00
179.99
183.75
2,838,173
+3.06(+1.69%)
May 27, 2009
180.49
186.25
177.67
180.69
3,722,980
+1.18(+0.66%)
May 26, 2009
182.18
185.75
176.26
179.51
6,118,043
-12.21(-6.37%)
May 22, 2009
196.00
196.86
191.47
191.72
1,971,008
-1.48(-0.77%)
May 21, 2009
198.01
199.98
190.77
193.20
2,838,096
-9.20(-4.55%)
May 20, 2009
193.85
205.43
193.01
202.40
6,070,439
+12.70(+6.69%)
May 19, 2009
183.28
194.29
181.75
189.70
3,592,916
+4.80(+2.60%)
May 18, 2009
178.99
184.98
176.87
184.90
2,505,071
+7.47(+4.21%)
May 15, 2009
181.60
183.63
176.84
177.43
2,187,239
-3.00(-1.66%)
May 14, 2009
179.37
184.63
177.65
180.43
2,833,383
+0.93(+0.52%)
May 13, 2009
186.61
187.05
177.50
179.50
3,530,859
-11.15(-5.85%)
May 12, 2009
195.25
197.25
188.78
190.65
2,380,792
-2.98(-1.54%)
May 11, 2009
188.09
196.48
185.39
193.63
3,174,825
+2.58(+1.35%)
May 08, 2009
198.49
199.00
187.00
191.05
2,668,107
-4.00(-2.05%)
May 07, 2009
205.90
207.51
190.50
195.05
3,830,420
-4.04(-2.03%)
May 06, 2009
194.70
200.47
194.13
199.09
3,379,318
+6.88(+3.58%)
May 05, 2009
192.69
195.66
188.83
192.21
2,871,704
-1.43(-0.74%)
May 04, 2009
192.92
195.18
179.09
193.64
4,763,565
+12.75(+7.05%)
May 01, 2009
187.92
190.00
176.36
180.89
5,603,998
-6.40(-3.42%)
Apr 30, 2009
175.11
190.63
174.90
187.29
11,741,824
+35.62(+23.49%)
Apr 29, 2009
149.62
156.36
147.82
151.67
5,466,614
+5.01(+3.42%)
Apr 28, 2009
152.97
154.47
146.04
146.66
3,244,697
-5.34(-3.51%)
Apr 27, 2009
144.62
154.10
144.62
152.00
2,971,857
+4.54(+3.08%)
Apr 24, 2009
143.00
150.50
142.64
147.46
2,723,519
+3.96(+2.76%)
Apr 23, 2009
147.04
147.65
140.75
143.50
2,563,274
-2.37(-1.62%)
Apr 22, 2009
139.40
151.44
138.50
145.87
3,063,075
+5.73(+4.09%)
Apr 21, 2009
136.00
142.33
135.60
140.14
1,761,203
+1.66(+1.20%)
Apr 20, 2009
140.64
142.38
138.07
138.48
2,119,005
-5.32(-3.70%)
Apr 17, 2009
146.65
147.25
142.61
143.80
2,204,588
-3.13(-2.13%)
Apr 16, 2009
151.48
151.99
145.56
146.93
2,263,205
-2.32(-1.55%)
Apr 15, 2009
151.45
151.60
147.17
149.25
2,557,497
+1.15(+0.78%)
Apr 14, 2009
143.75
151.00
142.10
148.10
3,610,511
+4.00(+2.78%)
Apr 13, 2009
140.58
148.11
139.50
144.10
2,525,312
+2.05(+1.44%)
Apr 09, 2009
139.36
144.29
139.23
142.05
3,133,838
+6.36(+4.69%)
Apr 08, 2009
134.45
138.28
133.17
135.69
2,397,983
+2.57(+1.93%)
Apr 07, 2009
134.10
137.02
132.35
133.12
2,440,675
-5.04(-3.65%)
Apr 06, 2009
130.50
139.24
129.88
138.16
3,450,578
+3.78(+2.81%)
Apr 03, 2009
137.27
137.65
130.51
134.38
3,933,319
-3.64(-2.64%)
Apr 02, 2009
138.47
142.93
136.50
138.02
3,412,443
+2.52(+1.86%)
Apr 01, 2009
130.00
137.40
130.00
135.50
3,146,476
+2.80(+2.11%)
Mar 31, 2009
132.70
140.02
129.78
132.70
5,567,267
-4.06(-2.97%)
Mar 30, 2009
137.51
141.79
136.28
136.76
3,926,929
-13.63(-9.06%)
Mar 26, 2009
136.95
158.49
135.65
150.39
9,171,083
+16.41(+12.25%)
Mar 25, 2009
132.46
137.80
128.00
133.98
3,328,375
+5.18(+4.02%)
Mar 24, 2009
130.17
133.92
128.02
128.80
3,042,025
-2.22(-1.69%)
Mar 23, 2009
128.20
131.65
122.39
131.02
3,868,883
+10.65(+8.85%)
Mar 20, 2009
125.50
127.75
119.93
120.37
3,285,748
-4.43(-3.55%)
Mar 19, 2009
121.23
127.78
119.00
124.80
4,030,320
+6.16(+5.19%)
Mar 18, 2009
114.90
123.20
112.37
118.64
4,539,355
+2.68(+2.31%)
Mar 17, 2009
118.77
118.79
109.84
115.96
6,033,304
-8.90(-7.13%)
Mar 16, 2009
131.65
132.37
124.07
124.86
3,302,363
-4.69(-3.62%)
Mar 13, 2009
129.40
133.60
126.83
129.55
4,324,997
+3.05(+2.41%)
Mar 12, 2009
117.00
127.99
115.05
126.50
4,837,688
+7.02(+5.88%)
Mar 11, 2009
120.44
127.00
116.50
119.48
6,103,261
-0.76(-0.63%)
Mar 10, 2009
110.45
123.65
110.13
120.24
5,735,528
+11.88(+10.96%)
Mar 09, 2009
107.08
112.01
106.72
108.36
2,294,074
-0.13(-0.12%)
Mar 06, 2009
110.89
113.50
105.61
108.49
3,006,762
-1.30(-1.18%)
Mar 05, 2009
110.52
111.70
106.81
109.79
4,483,033
-3.46(-3.06%)
Mar 04, 2009
116.19
117.79
110.83
113.25
4,873,420
+9.68(+9.35%)
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
.