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 (%)
Jul 31, 2009
155.00
158.94
153.14
154.39
9,400,618
-19.16(-11.04%)
Jul 30, 2009
174.83
175.88
171.11
173.55
6,244,978
+5.56(+3.31%)
Jul 29, 2009
166.00
171.70
163.50
167.99
3,121,932
+0.09(+0.05%)
Jul 28, 2009
168.25
170.61
163.80
167.90
2,558,100
-3.60(-2.10%)
Jul 27, 2009
175.78
176.05
170.35
171.50
2,946,122
+2.07(+1.22%)
Jul 24, 2009
164.69
173.10
162.76
169.43
4,788,512
+11.65(+7.38%)
Jul 23, 2009
154.63
159.90
152.73
157.78
3,093,927
+6.42(+4.24%)
Jul 22, 2009
153.49
153.49
149.55
151.36
2,912,041
-4.04(-2.60%)
Jul 21, 2009
150.41
157.83
150.00
155.40
4,281,985
+8.76(+5.97%)
Jul 20, 2009
145.80
149.47
145.50
146.64
1,996,573
+2.09(+1.45%)
Jul 17, 2009
145.05
147.44
143.00
144.55
2,676,026
-0.63(-0.43%)
Jul 16, 2009
148.40
150.47
144.73
145.18
2,945,473
-3.43(-2.31%)
Jul 15, 2009
143.00
150.30
142.13
148.61
3,576,645
+7.07(+5.00%)
Jul 14, 2009
142.76
145.01
140.09
141.54
2,949,292
-4.25(-2.92%)
Jul 13, 2009
143.59
145.96
139.90
145.79
2,641,631
+2.69(+1.88%)
Jul 10, 2009
147.00
147.69
142.78
143.10
2,012,538
-3.01(-2.06%)
Jul 09, 2009
150.70
151.86
145.55
146.11
3,542,800
-3.47(-2.32%)
Jul 08, 2009
146.76
150.44
143.36
149.58
3,726,998
+4.84(+3.34%)
Jul 07, 2009
149.98
152.26
144.67
144.74
3,085,168
-4.86(-3.25%)
Jul 06, 2009
152.04
152.64
145.20
149.60
3,955,756
-4.60(-2.98%)
Jul 02, 2009
151.90
157.99
151.40
154.20
3,340,531
-1.09(-0.70%)
Jul 01, 2009
163.81
164.11
154.55
155.29
4,672,446
-6.91(-4.26%)
Jun 30, 2009
159.00
162.50
155.73
162.20
3,472,622
+5.00(+3.18%)
Jun 29, 2009
162.74
164.50
156.85
157.20
2,947,502
-3.52(-2.19%)
Jun 26, 2009
158.33
163.66
156.80
160.72
3,526,690
+1.24(+0.78%)
Jun 25, 2009
162.67
168.80
158.15
159.48
6,656,368
-11.71(-6.84%)
Jun 24, 2009
166.44
174.69
164.25
171.19
4,981,164
+6.77(+4.12%)
Jun 23, 2009
164.23
166.98
158.77
164.42
3,562,455
+2.12(+1.31%)
Jun 22, 2009
170.80
171.78
161.88
162.30
3,311,970
-11.16(-6.43%)
Jun 19, 2009
173.32
175.71
171.69
173.46
2,467,017
+3.21(+1.89%)
Jun 18, 2009
169.71
172.42
165.62
170.25
2,237,153
+1.94(+1.15%)
Jun 17, 2009
171.48
174.78
164.45
168.31
3,422,904
-3.73(-2.17%)
Jun 16, 2009
180.41
182.75
171.51
172.04
3,102,741
-6.94(-3.88%)
Jun 15, 2009
180.25
182.00
177.51
178.98
1,868,314
-4.82(-2.62%)
Jun 12, 2009
182.95
184.73
180.50
183.80
1,900,838
-0.30(-0.16%)
Jun 11, 2009
186.71
187.50
183.50
184.10
2,337,933
-2.65(-1.42%)
Jun 10, 2009
184.41
186.85
180.16
186.75
3,440,458
+3.87(+2.12%)
Jun 09, 2009
185.00
185.72
182.40
182.88
2,519,714
-1.09(-0.59%)
Jun 08, 2009
177.18
185.30
173.58
183.97
3,124,779
+1.87(+1.03%)
Jun 05, 2009
187.00
187.28
179.50
182.10
2,345,495
-2.15(-1.17%)
Jun 04, 2009
179.85
185.10
178.25
184.25
2,820,378
+5.74(+3.22%)
Jun 03, 2009
182.50
183.48
175.00
178.51
3,124,666
-5.99(-3.25%)
Jun 02, 2009
187.61
188.80
183.21
184.50
2,686,420
-4.56(-2.41%)
Jun 01, 2009
194.48
196.25
185.00
189.06
3,595,978
-1.23(-0.65%)
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%)
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
.