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
Luminex Corp
(NQ:
LMNX
)
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 30, 2010
15.86
15.91
15.40
15.43
162,371
-0.38(-2.40%)
Apr 29, 2010
15.63
15.83
15.53
15.80
397,790
+0.37(+2.39%)
Apr 28, 2010
15.49
15.56
15.39
15.44
132,677
+0.04(+0.25%)
Apr 27, 2010
15.60
15.86
15.35
15.40
124,918
-0.31(-1.99%)
Apr 26, 2010
15.76
15.98
15.65
15.71
178,600
-0.10(-0.66%)
Apr 23, 2010
15.76
15.86
15.67
15.81
318,892
+0.02(+0.12%)
Apr 22, 2010
15.72
15.81
15.45
15.80
108,858
-0.05(-0.30%)
Apr 21, 2010
16.12
16.18
15.80
15.84
315,113
-0.22(-1.36%)
Apr 20, 2010
16.11
16.14
15.95
16.06
145,892
-0.07(-0.41%)
Apr 19, 2010
16.45
16.71
16.09
16.13
109,551
-0.48(-2.91%)
Apr 16, 2010
16.68
16.70
16.35
16.61
221,019
-0.04(-0.23%)
Apr 15, 2010
16.36
16.69
16.34
16.65
172,313
+0.32(+1.97%)
Apr 14, 2010
16.23
16.34
16.15
16.33
261,059
+0.11(+0.70%)
Apr 13, 2010
16.24
16.26
16.09
16.21
156,939
-0.07(-0.41%)
Apr 12, 2010
16.37
16.42
16.08
16.28
151,648
-0.14(-0.86%)
Apr 09, 2010
16.44
16.57
16.17
16.42
197,460
-0.08(-0.46%)
Apr 08, 2010
16.50
16.52
16.32
16.50
201,024
-0.08(-0.46%)
Apr 07, 2010
16.62
16.71
16.52
16.57
367,872
-0.06(-0.34%)
Apr 06, 2010
16.48
16.70
16.48
16.63
201,305
+0.07(+0.40%)
Apr 05, 2010
16.13
16.57
16.10
16.56
303,648
+0.51(+3.19%)
Apr 01, 2010
15.95
16.05
16.05
16.05
123,128
+0.13(+0.83%)
Mar 31, 2010
16.16
16.20
15.92
15.92
306,524
-0.33(-2.04%)
Mar 30, 2010
16.16
16.26
16.03
16.25
232,690
+0.13(+0.82%)
Mar 29, 2010
16.79
16.83
16.05
16.12
539,549
-0.60(-3.57%)
Mar 26, 2010
16.81
17.27
16.43
16.71
417,975
+0.23(+1.38%)
Mar 25, 2010
16.58
16.97
16.47
16.49
276,482
-0.05(-0.29%)
Mar 24, 2010
16.72
16.85
16.52
16.53
233,934
-0.27(-1.58%)
Mar 23, 2010
16.97
17.02
16.62
16.80
278,703
-0.16(-0.96%)
Mar 22, 2010
16.69
17.02
16.64
16.96
370,360
+0.13(+0.75%)
Mar 19, 2010
16.72
16.86
16.54
16.84
487,176
-0.01(-0.06%)
Mar 18, 2010
16.58
16.98
16.46
16.85
271,138
+0.21(+1.25%)
Mar 17, 2010
16.72
16.76
16.55
16.64
129,074
-0.05(-0.28%)
Mar 16, 2010
16.58
16.69
16.44
16.69
182,308
+0.10(+0.63%)
Mar 15, 2010
16.65
16.77
16.54
16.58
310,899
+0.01(+0.06%)
Mar 12, 2010
15.80
16.61
15.67
16.57
476,831
+0.90(+5.74%)
Mar 11, 2010
15.46
15.69
15.46
15.67
64,840
+0.09(+0.55%)
Mar 10, 2010
15.48
15.59
15.39
15.59
164,909
+0.10(+0.67%)
Mar 09, 2010
15.39
15.58
15.30
15.48
165,796
+0.09(+0.62%)
Mar 08, 2010
15.36
15.54
15.29
15.39
105,420
+0.02(+0.12%)
Mar 05, 2010
14.89
15.41
14.71
15.37
225,580
+0.58(+3.90%)
Mar 04, 2010
14.98
15.09
14.67
14.79
83,779
-0.13(-0.89%)
Mar 03, 2010
14.82
15.06
14.64
14.92
225,219
+0.12(+0.83%)
Mar 02, 2010
14.27
14.80
14.20
14.80
214,838
+0.51(+3.58%)
Mar 01, 2010
13.95
14.34
13.86
14.29
160,888
+0.42(+3.00%)
Feb 26, 2010
13.80
13.89
13.68
13.87
154,507
+0.04(+0.27%)
Feb 25, 2010
13.68
13.92
13.68
13.84
62,673
+0.05(+0.34%)
Feb 24, 2010
13.88
14.08
13.77
13.79
145,457
-0.10(-0.75%)
Feb 23, 2010
13.84
14.01
13.66
13.89
200,144
-0.01(-0.07%)
Feb 22, 2010
14.08
14.21
13.88
13.90
124,125
-0.20(-1.41%)
Feb 19, 2010
14.32
14.32
13.88
14.10
213,303
-0.20(-1.39%)
Feb 18, 2010
14.20
14.38
14.16
14.30
91,587
+0.06(+0.40%)
Feb 17, 2010
14.38
14.55
14.20
14.24
114,086
-0.06(-0.40%)
Feb 16, 2010
14.27
14.35
13.99
14.30
128,501
+0.07(+0.47%)
Feb 12, 2010
13.87
14.23
14.23
14.23
182,053
+0.24(+1.69%)
Feb 11, 2010
13.74
14.08
13.64
14.00
160,211
+0.19(+1.37%)
Feb 10, 2010
13.94
14.01
13.58
13.81
137,185
-0.21(-1.49%)
Feb 09, 2010
13.81
14.06
13.44
14.02
335,680
+0.35(+2.56%)
Feb 08, 2010
13.45
13.76
13.29
13.66
424,309
+0.18(+1.33%)
Feb 05, 2010
14.20
14.39
12.93
13.48
805,280
+0.44(+3.34%)
Feb 04, 2010
13.32
13.37
12.99
13.05
279,625
-0.30(-2.27%)
Feb 03, 2010
13.03
13.41
13.01
13.35
267,400
+0.30(+2.32%)
Feb 02, 2010
12.76
13.09
12.69
13.05
331,867
+0.27(+2.15%)
Feb 01, 2010
12.81
12.86
12.55
12.77
184,588
-0.04(-0.30%)
Jan 29, 2010
12.96
13.10
12.66
12.81
341,025
-0.09(-0.66%)
Jan 28, 2010
13.38
13.38
12.83
12.90
676,636
-0.43(-3.20%)
Jan 27, 2010
13.46
13.46
13.21
13.32
358,581
-0.22(-1.61%)
Jan 26, 2010
13.31
13.68
13.21
13.54
182,443
+0.13(+0.99%)
Jan 25, 2010
14.02
14.10
13.31
13.41
369,975
-0.54(-3.87%)
Jan 22, 2010
14.06
14.25
13.95
13.95
185,201
-0.07(-0.47%)
Jan 21, 2010
14.41
14.41
13.82
14.02
254,640
-0.33(-2.31%)
Jan 20, 2010
14.67
14.74
13.98
14.35
212,023
-0.33(-2.26%)
Jan 19, 2010
14.70
14.73
14.59
14.68
352,197
+0.03(+0.19%)
Jan 15, 2010
15.33
14.65
14.65
14.65
413,316
-0.61(-3.97%)
Jan 14, 2010
15.39
15.54
15.16
15.26
280,865
-0.21(-1.35%)
Jan 13, 2010
14.67
15.50
14.62
15.46
283,454
+0.80(+5.42%)
Jan 12, 2010
14.87
15.07
14.61
14.67
284,503
-0.21(-1.40%)
Jan 11, 2010
14.42
14.91
14.34
14.88
190,226
+0.46(+3.22%)
Jan 08, 2010
14.29
14.54
14.19
14.41
158,503
+0.06(+0.40%)
Jan 07, 2010
14.24
14.48
14.13
14.36
157,507
+0.00(+0.00%)
Jan 06, 2010
14.17
14.44
14.17
14.36
230,811
+0.22(+1.54%)
Jan 05, 2010
14.02
14.31
13.87
14.14
341,993
+0.09(+0.67%)
Jan 04, 2010
14.28
14.37
13.97
14.04
228,804
-0.09(-0.67%)
Dec 31, 2009
14.22
14.14
14.14
14.14
166,952
-0.13(-0.93%)
Dec 30, 2009
14.14
14.33
14.02
14.27
124,313
+0.05(+0.33%)
Dec 29, 2009
14.11
14.23
14.02
14.22
137,184
+0.18(+1.28%)
Dec 28, 2009
13.98
14.12
13.97
14.04
116,478
+0.04(+0.27%)
Dec 24, 2009
14.00
14.04
13.84
14.01
242,725
+0.09(+0.61%)
Dec 23, 2009
13.84
13.96
13.80
13.92
231,626
+0.09(+0.62%)
Dec 22, 2009
13.81
13.92
13.74
13.84
363,352
+0.02(+0.14%)
Dec 21, 2009
13.87
14.20
13.81
13.82
204,318
-0.04(-0.27%)
Dec 18, 2009
13.60
13.86
13.58
13.85
412,330
+0.36(+2.67%)
Dec 17, 2009
13.72
13.83
13.40
13.49
196,416
-0.33(-2.40%)
Dec 16, 2009
13.92
14.01
13.62
13.83
634,722
-0.05(-0.34%)
Dec 15, 2009
13.87
14.02
13.78
13.87
447,053
+0.02(+0.14%)
Dec 14, 2009
13.78
13.91
13.67
13.85
179,381
+0.18(+1.32%)
Dec 11, 2009
13.69
13.87
13.53
13.67
229,414
-0.01(-0.07%)
Dec 10, 2009
13.54
13.83
13.52
13.68
219,551
+0.17(+1.26%)
Dec 09, 2009
13.45
13.63
13.32
13.51
203,907
+0.04(+0.28%)
Dec 08, 2009
13.77
13.92
13.46
13.48
364,718
-0.40(-2.87%)
Dec 07, 2009
13.85
14.10
13.76
13.87
437,960
+0.06(+0.41%)
Dec 04, 2009
13.65
13.92
13.54
13.82
417,398
+0.29(+2.17%)
Dec 03, 2009
13.60
13.87
13.50
13.52
288,151
-0.02(-0.14%)
Dec 02, 2009
13.24
13.57
13.13
13.54
524,644
+0.40(+3.03%)
Dec 01, 2009
13.07
13.31
12.97
13.14
266,864
+0.17(+1.31%)
Nov 30, 2009
12.94
13.02
12.72
12.97
277,723
-0.01(-0.07%)
Nov 27, 2009
12.99
13.13
12.86
12.98
98,624
-0.17(-1.30%)
Nov 25, 2009
13.30
13.47
13.15
13.15
154,095
-0.07(-0.50%)
Nov 24, 2009
13.25
13.25
13.02
13.22
164,065
+0.05(+0.36%)
Nov 23, 2009
13.42
13.84
13.03
13.17
397,598
-0.01(-0.07%)
Nov 20, 2009
12.86
13.28
12.82
13.18
457,225
+0.27(+2.05%)
Nov 19, 2009
13.24
13.48
12.79
12.92
519,313
-0.27(-2.01%)
Nov 18, 2009
13.34
13.38
13.03
13.18
529,005
-0.12(-0.93%)
Nov 17, 2009
13.06
13.40
12.95
13.30
633,098
+0.24(+1.81%)
Nov 16, 2009
12.70
13.13
12.68
13.07
648,169
+0.50(+3.99%)
Nov 13, 2009
12.29
12.58
12.07
12.57
388,473
+0.27(+2.16%)
Nov 12, 2009
12.42
12.55
12.27
12.30
338,089
-0.18(-1.44%)
Nov 11, 2009
12.55
12.62
12.28
12.48
317,071
+0.04(+0.30%)
Nov 10, 2009
12.77
12.91
12.41
12.44
639,054
-0.41(-3.17%)
Nov 09, 2009
13.48
13.48
12.71
12.85
744,616
-0.60(-4.44%)
Nov 06, 2009
12.79
13.55
12.70
13.45
1,326,933
+0.52(+4.03%)
Nov 05, 2009
13.82
13.95
12.84
12.93
1,528,038
-1.16(-8.20%)
Nov 04, 2009
14.29
14.53
13.93
14.08
244,868
-0.21(-1.46%)
Nov 03, 2009
14.02
14.29
14.01
14.29
142,859
+0.15(+1.07%)
Nov 02, 2009
14.04
14.33
13.84
14.14
231,381
+0.20(+1.43%)
Oct 30, 2009
14.36
14.47
13.84
13.94
381,751
-0.54(-3.73%)
Oct 29, 2009
14.55
14.70
14.39
14.48
222,988
+0.13(+0.92%)
Oct 28, 2009
15.11
15.13
14.28
14.35
319,508
-0.83(-5.49%)
Oct 27, 2009
15.12
15.41
15.01
15.18
160,043
+0.05(+0.31%)
Oct 26, 2009
15.02
15.31
14.91
15.13
237,053
+0.11(+0.76%)
Oct 23, 2009
15.16
15.52
15.01
15.02
208,412
-0.34(-2.22%)
Oct 22, 2009
15.40
15.45
14.95
15.36
241,912
-0.01(-0.06%)
Oct 21, 2009
15.58
15.84
15.31
15.37
488,019
-0.24(-1.52%)
Oct 20, 2009
15.56
16.41
15.45
15.61
350,875
-0.74(-4.52%)
Oct 19, 2009
16.33
16.71
16.05
16.34
157,483
+0.02(+0.12%)
Oct 16, 2009
16.15
16.39
15.81
16.33
265,143
+0.14(+0.88%)
Oct 15, 2009
16.35
16.48
16.08
16.18
243,742
-0.27(-1.67%)
Oct 14, 2009
16.27
16.62
16.08
16.46
253,766
+0.28(+1.76%)
Oct 13, 2009
16.15
16.34
16.01
16.17
137,377
+0.03(+0.18%)
Oct 12, 2009
16.49
16.50
16.09
16.15
136,164
-0.10(-0.64%)
Oct 09, 2009
15.90
16.25
15.83
16.25
172,432
+0.39(+2.45%)
Oct 08, 2009
16.06
16.28
15.81
15.86
318,222
-0.11(-0.71%)
Oct 07, 2009
16.19
16.37
15.91
15.98
203,399
-0.22(-1.35%)
Oct 06, 2009
16.15
16.29
15.94
16.19
122,481
+0.17(+1.06%)
Oct 05, 2009
15.73
16.04
15.58
16.02
236,641
+0.17(+1.07%)
Oct 02, 2009
15.66
15.95
15.57
15.85
297,523
+0.13(+0.84%)
Oct 01, 2009
16.00
16.00
15.49
15.72
214,249
-0.38(-2.35%)
Sep 30, 2009
16.64
16.73
15.66
16.10
440,596
-0.49(-2.97%)
Sep 29, 2009
16.54
16.81
16.42
16.59
164,741
+0.01(+0.06%)
Sep 28, 2009
16.29
16.83
16.16
16.58
154,428
+0.37(+2.28%)
Sep 25, 2009
16.46
16.53
16.05
16.21
246,223
-0.24(-1.44%)
Sep 24, 2009
16.82
16.95
16.31
16.45
209,691
-0.37(-2.20%)
Sep 23, 2009
17.30
17.37
16.82
16.82
375,501
-0.41(-2.36%)
Sep 22, 2009
17.28
17.48
17.05
17.23
252,106
+0.10(+0.61%)
Sep 21, 2009
16.90
17.26
16.76
17.12
178,544
+0.08(+0.44%)
Sep 18, 2009
17.17
17.39
16.95
17.05
537,076
-0.12(-0.72%)
Sep 17, 2009
16.98
17.20
16.40
17.17
488,562
+0.22(+1.28%)
Sep 16, 2009
16.88
17.25
16.78
16.95
584,720
+0.08(+0.45%)
Sep 15, 2009
16.46
16.90
16.16
16.88
431,025
+0.34(+2.06%)
Sep 14, 2009
15.67
16.55
15.63
16.53
413,467
+0.80(+5.05%)
Sep 11, 2009
14.87
15.82
14.74
15.74
460,605
+0.87(+5.86%)
Sep 10, 2009
14.55
14.87
14.35
14.87
237,412
+0.27(+1.82%)
Sep 09, 2009
14.30
14.65
14.15
14.60
310,265
+0.26(+1.78%)
Sep 08, 2009
14.59
14.69
14.23
14.35
253,297
-0.20(-1.37%)
Sep 04, 2009
15.06
15.06
14.44
14.55
504,637
+0.47(+3.36%)
Sep 03, 2009
14.36
14.40
13.87
14.07
241,141
-0.27(-1.91%)
Sep 02, 2009
14.07
14.49
13.94
14.35
361,632
+0.28(+2.02%)
Sep 01, 2009
14.36
14.67
13.70
14.06
453,252
-0.41(-2.81%)
Aug 31, 2009
14.57
14.70
14.40
14.47
159,918
-0.17(-1.16%)
Aug 28, 2009
14.29
14.95
14.29
14.64
113,186
-0.26(-1.72%)
Aug 27, 2009
14.73
15.13
14.66
14.90
175,048
+0.07(+0.45%)
Aug 26, 2009
14.70
14.96
14.54
14.83
216,322
+0.05(+0.32%)
Aug 25, 2009
15.15
15.20
14.73
14.78
151,452
-0.27(-1.76%)
Aug 24, 2009
15.16
15.22
14.92
15.05
98,498
-0.04(-0.25%)
Aug 21, 2009
14.85
15.21
14.70
15.09
316,218
+0.41(+2.77%)
Aug 20, 2009
14.72
14.83
14.46
14.68
145,493
-0.10(-0.70%)
Aug 19, 2009
14.27
14.91
14.27
14.78
208,965
+0.42(+2.90%)
Aug 18, 2009
14.77
14.82
14.35
14.37
254,325
-0.30(-2.07%)
Aug 17, 2009
14.97
15.07
14.56
14.67
208,804
-0.54(-3.55%)
Aug 14, 2009
15.26
15.50
14.90
15.21
373,914
-0.02(-0.12%)
Aug 13, 2009
14.91
15.44
14.72
15.23
395,826
+0.35(+2.36%)
Aug 12, 2009
14.72
15.13
14.66
14.88
317,433
+0.09(+0.58%)
Aug 11, 2009
14.69
14.99
14.52
14.79
425,417
+0.09(+0.58%)
Aug 10, 2009
14.70
14.84
14.44
14.71
483,920
-0.13(-0.89%)
Aug 07, 2009
14.73
15.07
13.94
14.84
1,900,874
-1.93(-11.52%)
Aug 06, 2009
16.94
17.21
16.57
16.77
168,239
-0.16(-0.95%)
Aug 05, 2009
17.30
17.41
16.77
16.93
161,248
-0.38(-2.19%)
Aug 04, 2009
16.88
17.40
16.88
17.31
147,309
+0.28(+1.67%)
Aug 03, 2009
16.79
17.07
16.54
17.03
115,065
+0.29(+1.75%)
Jul 31, 2009
16.80
17.19
16.73
16.73
126,364
-0.14(-0.84%)
Jul 30, 2009
16.81
17.40
16.66
16.88
171,060
+0.17(+1.02%)
Jul 29, 2009
16.13
16.76
16.03
16.70
334,099
+0.56(+3.46%)
Jul 28, 2009
15.91
16.18
15.82
16.15
342,296
+0.17(+1.07%)
Jul 27, 2009
15.97
16.09
15.72
15.98
266,121
+0.19(+1.20%)
Jul 24, 2009
15.77
16.00
15.56
15.79
267,292
-0.04(-0.24%)
Jul 23, 2009
15.50
16.00
15.50
15.82
312,489
+0.27(+1.70%)
Jul 22, 2009
15.61
15.72
15.35
15.56
295,874
-0.06(-0.36%)
Jul 21, 2009
15.48
15.67
15.27
15.62
248,558
+0.19(+1.23%)
Jul 20, 2009
15.39
15.47
15.25
15.43
144,248
+0.08(+0.49%)
Jul 17, 2009
15.39
15.51
15.25
15.35
182,903
-0.01(-0.06%)
Jul 16, 2009
15.32
15.44
15.16
15.36
156,887
-0.07(-0.43%)
Jul 15, 2009
15.28
15.48
15.23
15.43
269,853
+0.26(+1.69%)
Jul 14, 2009
15.18
15.48
14.91
15.17
447,103
-0.02(-0.13%)
Jul 13, 2009
15.11
15.35
15.04
15.19
485,816
-0.16(-1.05%)
Jul 10, 2009
15.63
15.78
15.30
15.35
261,775
-0.41(-2.58%)
Jul 09, 2009
16.06
16.06
15.65
15.76
156,546
-0.18(-1.13%)
Jul 08, 2009
16.05
16.07
15.69
15.94
330,426
-0.02(-0.12%)
Jul 07, 2009
16.49
16.54
15.95
15.96
173,195
-0.47(-2.88%)
Jul 06, 2009
16.66
16.66
16.27
16.43
168,698
-0.36(-2.14%)
Jul 02, 2009
17.23
17.50
16.28
16.79
231,631
-0.71(-4.06%)
Jul 01, 2009
17.71
17.71
16.96
17.50
189,951
-0.06(-0.32%)
Jun 30, 2009
17.83
17.93
17.33
17.56
267,960
-0.27(-1.54%)
Jun 29, 2009
17.11
18.00
17.05
17.83
453,396
+0.70(+4.09%)
Jun 26, 2009
16.90
17.56
16.71
17.13
727,795
+0.09(+0.56%)
Jun 25, 2009
16.52
17.04
16.16
17.04
303,136
+0.61(+3.69%)
Jun 24, 2009
16.13
16.66
16.10
16.43
401,045
+0.37(+2.30%)
Jun 23, 2009
16.09
16.34
15.95
16.06
472,597
+0.05(+0.30%)
Jun 22, 2009
15.71
16.05
15.40
16.01
364,789
+0.17(+1.08%)
Jun 19, 2009
15.77
15.96
15.70
15.84
370,370
+0.18(+1.15%)
Jun 18, 2009
14.95
15.71
14.78
15.66
243,555
+0.68(+4.55%)
Jun 17, 2009
14.66
15.10
14.47
14.98
195,000
+0.31(+2.13%)
Jun 16, 2009
15.19
15.26
14.61
14.67
185,308
-0.32(-2.15%)
Jun 15, 2009
15.26
15.45
14.83
14.99
153,971
-0.42(-2.70%)
Jun 12, 2009
15.61
15.61
15.18
15.41
182,925
-0.15(-0.97%)
Jun 11, 2009
15.27
15.68
15.22
15.56
274,921
+0.34(+2.24%)
Jun 10, 2009
15.34
15.48
14.89
15.22
209,860
-0.09(-0.62%)
Jun 09, 2009
15.44
15.72
15.27
15.31
297,097
-0.02(-0.12%)
Jun 08, 2009
15.45
15.68
15.15
15.33
234,374
-0.22(-1.40%)
Jun 05, 2009
15.82
15.82
15.41
15.55
232,047
-0.25(-1.56%)
Jun 04, 2009
16.10
16.34
15.65
15.80
436,288
-0.24(-1.48%)
Jun 03, 2009
15.15
16.15
15.02
16.03
419,811
+0.66(+4.31%)
Jun 02, 2009
14.81
15.45
14.20
15.37
983,138
+0.54(+3.64%)
Jun 01, 2009
15.06
15.30
14.52
14.83
392,454
-0.18(-1.20%)
May 29, 2009
14.61
15.01
14.26
15.01
485,826
+0.39(+2.66%)
May 28, 2009
14.68
14.91
14.49
14.62
292,890
-0.06(-0.39%)
May 27, 2009
14.78
14.93
14.58
14.68
259,359
-0.14(-0.96%)
May 26, 2009
14.63
15.19
14.63
14.82
277,952
+0.09(+0.58%)
May 22, 2009
14.80
15.01
14.61
14.73
204,894
+0.05(+0.32%)
May 21, 2009
14.73
14.84
14.49
14.69
218,377
-0.24(-1.59%)
May 20, 2009
14.87
15.27
14.67
14.92
279,970
+0.10(+0.70%)
May 19, 2009
14.77
14.88
14.55
14.82
222,688
+0.02(+0.13%)
May 18, 2009
14.68
14.87
14.51
14.80
268,759
+0.08(+0.51%)
May 15, 2009
14.90
14.90
14.55
14.73
237,690
-0.22(-1.46%)
May 14, 2009
14.60
15.10
14.41
14.94
332,469
+0.45(+3.07%)
May 13, 2009
14.63
14.76
14.34
14.50
342,944
-0.34(-2.30%)
May 12, 2009
15.02
15.02
14.66
14.84
268,996
-0.06(-0.38%)
May 11, 2009
14.88
15.30
14.58
14.90
373,385
+0.09(+0.64%)
May 08, 2009
14.54
14.91
13.56
14.80
1,942,775
-1.38(-8.54%)
May 07, 2009
16.20
16.52
15.82
16.18
362,432
-0.02(-0.12%)
May 06, 2009
15.93
16.33
15.28
16.20
404,983
+0.35(+2.21%)
May 05, 2009
15.84
15.89
15.68
15.85
363,257
-0.03(-0.18%)
May 04, 2009
15.73
15.93
15.47
15.88
246,731
+0.48(+3.14%)
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
.