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
Intevac Inc
(NQ:
IVAC
)
3.450
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 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 (%)
Aug 29, 2008
10.45
10.52
10.16
10.18
117,272
-0.36(-3.42%)
Aug 28, 2008
10.47
10.54
10.39
10.54
142,863
+0.11(+1.05%)
Aug 27, 2008
10.36
10.63
10.21
10.43
137,522
+0.06(+0.58%)
Aug 26, 2008
10.50
10.87
10.18
10.37
136,648
-0.14(-1.33%)
Aug 25, 2008
11.42
11.42
10.49
10.51
127,474
-1.00(-8.69%)
Aug 22, 2008
11.24
11.55
11.05
11.51
78,667
+0.35(+3.14%)
Aug 21, 2008
11.18
11.24
10.70
11.16
122,432
-0.12(-1.06%)
Aug 20, 2008
11.05
11.40
10.96
11.28
75,027
+0.26(+2.36%)
Aug 19, 2008
11.51
11.53
10.99
11.02
132,676
-0.62(-5.33%)
Aug 18, 2008
11.94
12.00
11.51
11.64
122,361
-0.29(-2.43%)
Aug 15, 2008
11.87
11.99
11.54
11.93
185,671
+0.21(+1.79%)
Aug 14, 2008
11.40
11.84
11.14
11.72
125,934
+0.21(+1.82%)
Aug 13, 2008
11.41
11.65
11.21
11.51
226,153
+0.08(+0.70%)
Aug 12, 2008
11.52
11.63
11.30
11.43
177,082
-0.15(-1.30%)
Aug 11, 2008
10.80
11.58
10.58
11.58
230,896
+0.78(+7.22%)
Aug 08, 2008
10.32
10.83
10.09
10.80
142,574
+0.51(+4.96%)
Aug 07, 2008
10.11
10.51
9.930
10.29
163,578
+0.08(+0.78%)
Aug 06, 2008
9.760
10.29
9.690
10.21
143,260
+0.46(+4.72%)
Aug 05, 2008
9.970
9.970
9.480
9.750
350,042
-0.11(-1.12%)
Aug 04, 2008
10.22
10.22
9.760
9.860
346,934
-0.40(-3.90%)
Aug 01, 2008
10.57
10.57
10.16
10.26
225,266
-0.39(-3.66%)
Jul 31, 2008
10.42
10.80
10.25
10.65
295,975
+0.04(+0.38%)
Jul 30, 2008
10.60
11.09
10.30
10.61
291,104
+0.00(+0.00%)
Jul 29, 2008
10.61
10.79
9.920
10.61
476,564
+0.34(+3.31%)
Jul 28, 2008
10.90
11.20
10.09
10.27
315,915
-0.63(-5.78%)
Jul 25, 2008
11.17
11.20
10.61
10.90
407,252
-0.18(-1.62%)
Jul 24, 2008
11.50
11.71
10.96
11.08
380,823
-0.40(-3.48%)
Jul 23, 2008
11.15
11.49
11.15
11.48
214,245
+0.29(+2.59%)
Jul 22, 2008
10.51
11.29
10.51
11.19
252,643
+0.54(+5.07%)
Jul 21, 2008
10.41
10.66
10.36
10.65
93,192
+0.30(+2.90%)
Jul 18, 2008
10.41
10.58
10.23
10.35
163,408
-0.05(-0.48%)
Jul 17, 2008
10.25
10.61
10.08
10.40
203,941
+0.18(+1.76%)
Jul 16, 2008
9.700
10.35
9.610
10.22
184,596
+0.58(+6.02%)
Jul 15, 2008
9.390
9.910
9.330
9.640
174,588
+0.14(+1.47%)
Jul 14, 2008
9.860
9.870
9.480
9.500
253,136
-0.28(-2.86%)
Jul 11, 2008
9.720
10.00
9.320
9.780
559,275
+0.15(+1.56%)
Jul 10, 2008
9.720
9.850
9.470
9.630
285,289
-0.07(-0.72%)
Jul 09, 2008
10.01
10.29
9.670
9.700
174,153
-0.29(-2.90%)
Jul 08, 2008
9.810
10.08
9.640
9.990
283,418
+0.10(+1.01%)
Jul 07, 2008
10.07
10.34
9.870
9.890
489,770
-0.27(-2.66%)
Jul 04, 2008
10.19
10.33
10.00
10.16
129,329
+0.00(+0.00%)
Jul 03, 2008
10.19
10.33
10.00
10.16
129,329
+0.00(+0.00%)
Jul 02, 2008
10.90
11.00
10.07
10.16
379,107
-0.72(-6.62%)
Jul 01, 2008
11.36
11.36
10.86
10.88
383,958
-0.40(-3.55%)
Jun 30, 2008
11.02
11.68
11.02
11.28
245,212
-0.09(-0.79%)
Jun 27, 2008
11.16
11.39
11.00
11.37
660,870
+0.21(+1.88%)
Jun 26, 2008
11.59
11.60
11.14
11.16
283,748
-0.53(-4.53%)
Jun 25, 2008
11.78
11.83
11.56
11.69
237,475
-0.07(-0.60%)
Jun 24, 2008
11.95
12.11
11.62
11.76
244,726
-0.26(-2.16%)
Jun 23, 2008
12.45
12.59
11.92
12.02
207,079
-0.36(-2.91%)
Jun 20, 2008
12.60
12.84
12.04
12.38
591,267
-0.27(-2.13%)
Jun 19, 2008
12.72
12.72
12.53
12.65
180,880
-0.08(-0.63%)
Jun 18, 2008
12.58
12.75
12.36
12.73
229,574
-0.03(-0.24%)
Jun 17, 2008
12.80
13.01
12.53
12.76
292,535
-0.01(-0.08%)
Jun 16, 2008
12.08
12.81
11.97
12.77
301,081
+0.57(+4.67%)
Jun 13, 2008
11.97
12.20
11.92
12.20
96,304
+0.31(+2.61%)
Jun 12, 2008
11.80
12.05
11.55
11.89
170,094
+0.21(+1.80%)
Jun 11, 2008
11.98
12.00
11.53
11.68
378,862
-0.36(-2.99%)
Jun 10, 2008
12.02
12.17
11.76
12.04
265,116
+0.09(+0.75%)
Jun 09, 2008
12.61
12.83
11.94
11.95
253,867
-0.67(-5.31%)
Jun 06, 2008
13.08
13.15
12.25
12.62
305,809
-0.61(-4.61%)
Jun 05, 2008
12.78
13.41
12.70
13.23
336,531
+0.35(+2.72%)
Jun 04, 2008
11.71
13.05
11.71
12.88
495,461
+1.23(+10.56%)
Jun 03, 2008
12.18
12.21
11.61
11.65
283,230
-0.51(-4.19%)
Jun 02, 2008
11.46
12.20
11.46
12.16
230,155
+0.66(+5.74%)
May 30, 2008
12.18
12.23
11.48
11.50
302,234
-0.62(-5.12%)
May 29, 2008
11.66
12.23
11.59
12.12
200,870
+0.40(+3.41%)
May 28, 2008
11.97
12.09
11.57
11.72
265,058
-0.22(-1.84%)
May 27, 2008
12.16
12.35
11.82
11.94
248,177
-0.24(-1.97%)
May 26, 2008
12.43
12.56
11.99
12.18
199,701
+0.00(+0.00%)
May 23, 2008
12.43
12.56
11.99
12.18
199,701
-0.36(-2.87%)
May 22, 2008
11.99
12.58
11.77
12.54
275,019
+0.47(+3.89%)
May 21, 2008
12.17
12.60
11.96
12.07
176,570
-0.12(-0.98%)
May 20, 2008
11.91
12.24
11.91
12.19
234,959
+0.19(+1.58%)
May 19, 2008
12.36
12.49
11.91
12.00
234,148
-0.39(-3.15%)
May 16, 2008
12.61
12.64
12.11
12.39
169,941
-0.13(-1.04%)
May 15, 2008
12.64
12.79
12.18
12.52
160,855
-0.15(-1.18%)
May 14, 2008
12.67
12.88
12.46
12.67
258,117
+0.10(+0.80%)
May 13, 2008
12.23
12.62
12.09
12.57
158,786
+0.35(+2.86%)
May 12, 2008
11.92
12.22
11.76
12.22
194,031
+0.28(+2.35%)
May 09, 2008
12.13
12.20
11.82
11.94
231,305
-0.39(-3.16%)
May 08, 2008
12.62
12.62
12.01
12.33
235,208
-0.27(-2.14%)
May 07, 2008
13.15
13.15
12.50
12.60
227,119
-0.55(-4.18%)
May 06, 2008
13.24
13.24
12.60
13.15
318,440
-0.21(-1.57%)
May 05, 2008
13.64
13.64
12.81
13.36
518,765
-0.36(-2.62%)
May 02, 2008
13.99
14.07
13.71
13.72
330,522
-0.19(-1.37%)
May 01, 2008
13.25
13.94
13.07
13.91
446,729
+0.63(+4.74%)
Apr 30, 2008
14.03
14.30
13.16
13.28
468,512
-0.66(-4.73%)
Apr 29, 2008
12.86
13.97
12.52
13.94
1,874,372
-2.54(-15.41%)
Apr 28, 2008
16.92
17.01
15.97
16.48
352,884
-0.20(-1.20%)
Apr 25, 2008
17.40
17.40
16.35
16.68
349,198
-0.78(-4.47%)
Apr 24, 2008
16.96
17.64
16.93
17.46
373,883
+0.51(+3.01%)
Apr 23, 2008
16.04
16.97
16.04
16.95
326,667
+0.79(+4.89%)
Apr 22, 2008
16.36
16.36
15.66
16.16
293,027
-0.31(-1.88%)
Apr 21, 2008
15.88
16.67
15.68
16.47
581,629
-0.93(-5.34%)
Apr 18, 2008
16.00
17.73
16.00
17.40
431,824
+1.55(+9.78%)
Apr 17, 2008
15.38
15.94
15.25
15.85
171,089
+0.47(+3.06%)
Apr 16, 2008
15.00
15.70
14.93
15.38
223,002
+0.54(+3.64%)
Apr 15, 2008
15.32
15.32
14.43
14.84
195,015
-0.41(-2.69%)
Apr 14, 2008
14.59
15.72
14.52
15.25
324,138
+0.63(+4.31%)
Apr 11, 2008
14.60
15.60
14.53
14.62
314,644
-1.05(-6.70%)
Apr 10, 2008
15.40
15.81
15.06
15.67
209,343
+0.19(+1.23%)
Apr 09, 2008
15.06
15.68
15.02
15.48
329,775
+0.41(+2.72%)
Apr 08, 2008
14.49
15.18
14.10
15.07
477,346
+1.54(+11.38%)
Apr 07, 2008
13.52
14.14
13.47
13.53
108,698
+0.13(+0.97%)
Apr 04, 2008
13.73
13.73
13.17
13.40
145,349
-0.35(-2.55%)
Apr 03, 2008
13.61
13.89
13.40
13.75
98,456
-0.01(-0.07%)
Apr 02, 2008
13.90
13.90
13.48
13.76
142,103
-0.18(-1.29%)
Apr 01, 2008
13.34
13.95
13.34
13.94
268,706
+0.99(+7.64%)
Mar 31, 2008
13.32
13.32
12.95
12.95
129,153
-0.31(-2.34%)
Mar 28, 2008
13.42
13.80
13.24
13.26
183,188
-0.17(-1.27%)
Mar 27, 2008
13.89
13.89
13.37
13.43
132,132
-0.45(-3.24%)
Mar 26, 2008
13.67
13.88
13.55
13.88
110,797
+0.06(+0.43%)
Mar 25, 2008
13.49
13.82
13.30
13.82
126,910
+0.36(+2.67%)
Mar 24, 2008
13.15
13.66
12.86
13.46
188,642
+0.37(+2.83%)
Mar 21, 2008
12.74
13.21
12.31
13.09
387,039
+0.00(+0.00%)
Mar 20, 2008
12.74
13.21
12.31
13.09
387,039
+0.49(+3.89%)
Mar 19, 2008
13.16
13.43
12.60
12.60
154,580
-0.39(-3.00%)
Mar 18, 2008
12.67
13.04
12.11
12.99
183,499
+0.64(+5.18%)
Mar 17, 2008
12.24
12.61
11.98
12.35
188,723
-0.22(-1.75%)
Mar 14, 2008
12.95
13.29
12.49
12.57
217,114
-0.26(-2.03%)
Mar 13, 2008
12.50
12.86
12.23
12.83
163,381
+0.18(+1.42%)
Mar 12, 2008
12.68
13.02
12.61
12.65
193,664
-0.07(-0.55%)
Mar 11, 2008
12.50
12.87
12.22
12.72
248,731
+0.39(+3.16%)
Mar 10, 2008
12.19
12.50
11.81
12.33
326,417
+0.17(+1.40%)
Mar 07, 2008
11.54
12.47
11.47
12.16
290,052
+0.47(+4.02%)
Mar 06, 2008
12.14
12.35
11.68
11.69
209,999
-0.54(-4.42%)
Mar 05, 2008
12.29
12.53
11.77
12.23
260,203
+0.00(+0.00%)
Mar 04, 2008
11.91
12.61
11.91
12.23
461,269
+0.39(+3.29%)
Mar 03, 2008
12.87
12.87
11.50
11.84
443,423
-1.00(-7.79%)
Feb 29, 2008
12.40
12.96
12.40
12.84
386,039
+0.31(+2.47%)
Feb 28, 2008
12.54
12.74
12.13
12.53
287,866
-0.14(-1.10%)
Feb 27, 2008
12.41
12.75
12.38
12.67
196,811
+0.26(+2.10%)
Feb 26, 2008
11.89
12.46
11.60
12.41
235,101
+0.46(+3.85%)
Feb 25, 2008
11.66
12.00
11.50
11.95
142,911
+0.27(+2.31%)
Feb 22, 2008
11.70
11.76
11.48
11.68
198,345
+0.02(+0.17%)
Feb 21, 2008
11.85
12.56
11.54
11.66
236,437
-0.08(-0.68%)
Feb 20, 2008
11.65
11.82
11.27
11.74
283,648
-0.04(-0.34%)
Feb 19, 2008
11.82
11.97
11.64
11.78
163,789
+0.14(+1.20%)
Feb 18, 2008
11.54
11.86
11.42
11.64
280,873
+0.00(+0.00%)
Feb 15, 2008
11.54
11.86
11.42
11.64
280,873
+0.03(+0.26%)
Feb 14, 2008
12.36
12.40
11.54
11.61
360,024
-0.74(-5.99%)
Feb 13, 2008
12.06
12.42
11.88
12.35
332,118
+0.40(+3.35%)
Feb 12, 2008
11.60
12.17
11.60
11.95
343,293
+0.37(+3.20%)
Feb 11, 2008
11.14
11.58
10.91
11.58
461,857
+0.35(+3.12%)
Feb 08, 2008
10.84
11.56
10.56
11.23
419,830
+0.34(+3.12%)
Feb 07, 2008
11.07
11.10
10.42
10.89
605,149
-0.21(-1.89%)
Feb 06, 2008
12.69
13.55
11.10
11.10
1,117,714
+0.96(+9.47%)
Feb 05, 2008
10.17
10.81
9.970
10.14
641,280
-0.03(-0.29%)
Feb 04, 2008
11.25
11.43
9.950
10.17
537,841
-1.27(-11.10%)
Feb 01, 2008
10.90
11.55
10.85
11.44
224,658
+0.55(+5.05%)
Jan 31, 2008
10.84
11.02
10.55
10.89
305,817
-0.18(-1.63%)
Jan 30, 2008
11.12
11.54
11.01
11.07
213,746
-0.15(-1.34%)
Jan 29, 2008
11.42
11.42
10.87
11.22
275,979
-0.08(-0.71%)
Jan 28, 2008
10.62
11.42
10.36
11.30
317,215
+0.64(+6.00%)
Jan 25, 2008
10.96
11.21
10.51
10.66
217,453
-0.12(-1.11%)
Jan 24, 2008
10.77
11.11
10.43
10.78
389,464
-0.11(-1.01%)
Jan 23, 2008
10.16
10.91
9.850
10.89
388,084
+0.51(+4.91%)
Jan 22, 2008
10.00
10.55
10.00
10.38
528,004
+0.03(+0.29%)
Jan 21, 2008
10.65
11.05
10.10
10.35
433,954
+0.00(+0.00%)
Jan 18, 2008
10.65
11.05
10.10
10.35
433,954
-0.51(-4.70%)
Jan 17, 2008
11.21
11.57
10.74
10.86
432,502
-0.33(-2.95%)
Jan 16, 2008
11.28
11.71
11.17
11.19
430,711
-0.20(-1.76%)
Jan 15, 2008
11.82
11.91
11.33
11.39
236,662
-0.62(-5.16%)
Jan 14, 2008
11.61
12.19
11.53
12.01
331,612
+0.50(+4.34%)
Jan 11, 2008
12.36
12.36
11.40
11.51
417,500
-0.92(-7.40%)
Jan 10, 2008
11.59
12.49
11.49
12.43
519,397
+0.68(+5.79%)
Jan 09, 2008
12.27
12.44
11.30
11.75
721,047
-0.50(-4.08%)
Jan 08, 2008
12.20
12.64
12.11
12.25
712,898
-0.41(-3.24%)
Jan 07, 2008
12.61
13.05
12.35
12.66
334,509
+0.13(+1.04%)
Jan 04, 2008
13.10
13.31
12.45
12.53
524,035
-0.67(-5.08%)
Jan 03, 2008
14.46
14.46
13.14
13.20
662,323
-1.08(-7.56%)
Jan 02, 2008
14.67
14.86
14.17
14.28
297,862
-0.26(-1.79%)
Jan 01, 2008
14.86
15.13
13.91
14.54
0
+0.00(+0.00%)
Dec 31, 2007
14.86
15.13
13.91
14.54
655,865
-0.29(-1.96%)
Dec 28, 2007
15.63
15.68
14.76
14.83
424,515
-0.66(-4.26%)
Dec 27, 2007
16.04
16.04
15.46
15.49
319,209
-0.55(-3.43%)
Dec 26, 2007
15.39
16.35
15.33
16.04
401,646
+0.61(+3.95%)
Dec 24, 2007
15.54
15.76
15.37
15.43
164,803
+0.00(+0.00%)
Dec 21, 2007
15.67
15.69
14.73
15.43
1,251,785
+0.03(+0.19%)
Dec 20, 2007
15.39
15.40
14.62
15.40
289,629
+0.20(+1.32%)
Dec 19, 2007
15.04
15.86
14.56
15.20
353,492
-0.06(-0.39%)
Dec 18, 2007
14.40
15.30
14.20
15.26
405,112
+1.01(+7.09%)
Dec 17, 2007
14.70
14.75
14.24
14.25
396,326
-0.53(-3.59%)
Dec 14, 2007
15.68
15.91
14.62
14.78
437,122
-1.16(-7.28%)
Dec 13, 2007
16.17
16.38
15.51
15.94
243,793
-0.40(-2.45%)
Dec 12, 2007
15.55
16.57
15.55
16.34
586,861
+0.86(+5.56%)
Dec 11, 2007
16.08
16.46
15.45
15.48
246,305
-0.60(-3.73%)
Dec 10, 2007
16.23
16.37
15.76
16.08
265,685
-0.08(-0.50%)
Dec 07, 2007
15.94
16.16
15.42
16.16
243,324
+0.14(+0.87%)
Dec 06, 2007
15.96
16.13
15.73
16.02
230,097
+0.09(+0.56%)
Dec 05, 2007
15.11
16.01
15.02
15.93
277,174
+1.08(+7.27%)
Dec 04, 2007
14.96
15.05
14.53
14.85
270,941
-0.11(-0.74%)
Dec 03, 2007
15.54
15.70
14.88
14.96
216,888
-0.74(-4.71%)
Nov 30, 2007
16.34
16.51
15.57
15.70
388,049
-0.40(-2.48%)
Nov 29, 2007
15.95
16.33
15.73
16.10
274,594
+0.15(+0.94%)
Nov 28, 2007
15.36
15.95
15.27
15.95
456,899
+0.82(+5.42%)
Nov 27, 2007
14.87
15.58
14.79
15.13
267,449
+0.36(+2.44%)
Nov 26, 2007
14.45
15.13
14.45
14.77
349,806
+0.31(+2.14%)
Nov 23, 2007
13.97
14.79
13.70
14.46
146,891
+0.45(+3.21%)
Nov 21, 2007
14.11
14.42
13.97
14.01
217,986
-0.26(-1.82%)
Nov 20, 2007
14.75
14.95
13.80
14.27
522,736
-0.43(-2.93%)
Nov 19, 2007
15.03
15.05
14.58
14.70
355,437
-0.73(-4.73%)
Nov 16, 2007
14.90
15.55
14.47
15.43
478,608
+0.66(+4.47%)
Nov 15, 2007
14.46
14.91
14.15
14.77
430,825
+0.21(+1.44%)
Nov 14, 2007
14.98
15.17
14.49
14.56
296,315
-0.28(-1.89%)
Nov 13, 2007
14.89
15.35
14.36
14.84
368,720
+0.03(+0.20%)
Nov 12, 2007
14.68
15.72
14.50
14.81
332,639
+0.13(+0.89%)
Nov 09, 2007
14.60
15.18
14.30
14.68
441,802
-0.15(-1.01%)
Nov 08, 2007
15.31
15.80
14.40
14.83
458,869
-0.48(-3.14%)
Nov 07, 2007
15.70
15.79
14.93
15.31
558,651
-0.66(-4.13%)
Nov 06, 2007
16.50
16.93
15.80
15.97
575,541
-0.68(-4.08%)
Nov 05, 2007
16.93
17.09
16.42
16.65
342,452
-0.55(-3.20%)
Nov 02, 2007
17.71
18.24
16.18
17.20
993,038
+0.54(+3.24%)
Nov 01, 2007
17.66
18.00
16.50
16.66
569,890
-0.91(-5.18%)
Oct 31, 2007
17.62
17.87
17.20
17.57
374,763
-0.05(-0.28%)
Oct 30, 2007
17.89
18.07
17.40
17.62
280,550
-0.18(-1.01%)
Oct 29, 2007
18.08
18.09
17.40
17.80
368,517
-0.15(-0.84%)
Oct 26, 2007
17.87
18.17
17.40
17.95
209,074
+0.36(+2.05%)
Oct 25, 2007
18.06
18.19
17.41
17.59
197,686
-0.47(-2.60%)
Oct 24, 2007
17.71
18.34
17.39
18.06
282,038
+0.06(+0.33%)
Oct 23, 2007
18.50
18.79
17.71
18.00
479,701
-0.12(-0.66%)
Oct 22, 2007
17.75
18.35
17.02
18.12
751,500
+1.49(+8.96%)
Oct 19, 2007
17.97
17.97
16.63
16.63
403,099
-1.29(-7.20%)
Oct 18, 2007
17.32
18.29
17.08
17.92
626,524
+0.75(+4.37%)
Oct 17, 2007
17.27
17.87
16.75
17.17
309,934
+0.19(+1.12%)
Oct 16, 2007
18.11
18.11
16.76
16.98
421,336
-0.93(-5.19%)
Oct 15, 2007
17.20
18.20
17.20
17.91
766,125
+1.01(+5.98%)
Oct 12, 2007
16.50
17.12
16.45
16.90
186,279
+0.50(+3.05%)
Oct 11, 2007
17.09
17.09
16.29
16.40
385,507
-0.53(-3.13%)
Oct 10, 2007
17.18
17.29
16.71
16.93
225,841
-0.19(-1.11%)
Oct 09, 2007
17.47
17.47
16.82
17.12
207,075
-0.25(-1.44%)
Oct 08, 2007
17.02
17.48
16.84
17.37
191,958
+0.35(+2.06%)
Oct 05, 2007
16.53
17.11
16.12
17.02
289,085
+0.64(+3.91%)
Oct 04, 2007
16.52
16.72
16.02
16.38
248,259
+0.03(+0.18%)
Oct 03, 2007
16.70
16.72
16.01
16.35
328,886
-0.41(-2.45%)
Oct 02, 2007
16.02
16.97
15.90
16.76
198,883
+0.77(+4.82%)
Oct 01, 2007
15.26
16.09
15.25
15.99
279,322
+0.79(+5.20%)
Sep 28, 2007
15.52
15.61
15.08
15.20
365,009
-0.35(-2.25%)
Sep 27, 2007
15.61
15.64
15.00
15.55
269,187
+0.04(+0.26%)
Sep 26, 2007
15.12
15.61
15.09
15.51
159,026
+0.46(+3.06%)
Sep 25, 2007
14.59
15.29
14.59
15.05
173,709
+0.32(+2.17%)
Sep 24, 2007
15.18
15.32
14.65
14.73
283,690
-0.39(-2.58%)
Sep 21, 2007
14.80
15.19
14.80
15.12
287,954
+0.09(+0.60%)
Sep 20, 2007
15.48
15.48
14.83
15.03
416,335
-0.46(-2.97%)
Sep 19, 2007
15.75
15.87
15.30
15.49
255,075
-0.10(-0.64%)
Sep 18, 2007
15.03
15.60
14.50
15.59
377,669
+0.69(+4.63%)
Sep 17, 2007
15.24
15.24
14.87
14.90
170,984
-0.33(-2.17%)
Sep 14, 2007
15.48
15.69
14.90
15.23
189,602
-0.28(-1.81%)
Sep 13, 2007
15.54
15.83
15.29
15.51
146,593
+0.09(+0.58%)
Sep 12, 2007
15.40
15.73
15.28
15.42
169,928
-0.03(-0.19%)
Sep 11, 2007
15.21
15.67
15.15
15.45
292,555
+0.42(+2.79%)
Sep 10, 2007
15.72
15.78
14.75
15.03
422,592
-0.55(-3.53%)
Sep 07, 2007
16.00
16.20
15.37
15.58
376,951
-0.66(-4.06%)
Sep 06, 2007
16.64
16.88
16.09
16.24
276,956
-0.31(-1.87%)
Sep 05, 2007
16.87
16.91
16.44
16.55
333,559
-0.47(-2.76%)
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
.