Intevac Inc (NQ: IVAC )

4.810 USD -0.070 (-1.43%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2007 16.25 17.19 16.05 17.02 476,929 +0.68(+4.16%)
Aug 31, 2007 16.39 16.45 15.77 16.34 180,441 +0.21(+1.30%)
Aug 30, 2007 15.73 16.56 15.73 16.13 377,759 +0.22(+1.38%)
Aug 29, 2007 15.00 15.97 14.96 15.91 581,197 +1.28(+8.75%)
Aug 28, 2007 14.95 15.00 14.60 14.63 364,218 -0.39(-2.60%)
Aug 27, 2007 15.22 15.35 14.96 15.02 259,709 -0.10(-0.66%)
Aug 24, 2007 14.91 15.19 14.80 15.12 168,550 +0.19(+1.27%)
Aug 23, 2007 14.86 15.11 14.55 14.93 321,985 +0.24(+1.63%)
Aug 22, 2007 14.51 14.76 14.29 14.69 396,955 +0.33(+2.30%)
Aug 21, 2007 14.81 14.86 14.27 14.36 499,898 -0.60(-4.01%)
Aug 20, 2007 14.73 15.00 14.51 14.96 327,350 +0.28(+1.91%)
Aug 17, 2007 14.80 15.22 14.15 14.68 431,773 +0.20(+1.38%)
Aug 16, 2007 15.00 15.00 13.66 14.48 743,518 -0.53(-3.53%)
Aug 15, 2007 14.21 15.26 14.15 15.01 537,446 +0.74(+5.19%)
Aug 14, 2007 14.05 14.78 13.82 14.27 581,574 +0.24(+1.71%)
Aug 13, 2007 14.43 15.68 14.03 14.03 784,901 -0.14(-0.99%)
Aug 10, 2007 13.03 15.48 12.73 14.17 1,037,843 +0.94(+7.11%)
Aug 09, 2007 14.23 14.25 12.84 13.23 1,366,042 -1.40(-9.57%)
Aug 08, 2007 14.16 14.67 13.95 14.63 1,178,226 +0.63(+4.50%)
Aug 07, 2007 14.54 14.76 13.66 14.00 918,143 -0.54(-3.71%)
Aug 06, 2007 14.73 15.04 14.08 14.54 901,416 -0.15(-1.02%)
Aug 03, 2007 14.78 15.82 14.65 14.69 1,111,094 -1.02(-6.49%)
Aug 02, 2007 15.81 16.18 15.52 15.71 1,167,507 -0.48(-2.96%)
Aug 01, 2007 16.15 16.41 15.86 16.19 1,464,778 -0.06(-0.37%)
Jul 31, 2007 16.28 17.50 16.02 16.25 2,809,738 -3.22(-16.54%)
Jul 30, 2007 19.27 19.77 18.85 19.47 697,938 +0.47(+2.47%)
Jul 27, 2007 19.13 19.80 18.85 19.00 612,477 -0.26(-1.35%)
Jul 26, 2007 20.18 20.27 18.88 19.26 528,663 -1.16(-5.68%)
Jul 25, 2007 20.67 20.67 20.19 20.42 328,340 -0.02(-0.10%)
Jul 24, 2007 20.98 21.28 20.13 20.44 411,955 -0.55(-2.62%)
Jul 23, 2007 21.12 21.29 20.83 20.99 209,813 -0.07(-0.33%)
Jul 20, 2007 21.04 21.46 20.94 21.06 291,177 -0.04(-0.19%)
Jul 19, 2007 21.06 21.40 20.96 21.10 322,763 +0.15(+0.72%)
Jul 18, 2007 20.50 21.00 20.25 20.95 330,231 +0.28(+1.35%)
Jul 17, 2007 20.53 20.69 20.51 20.67 297,150 +0.23(+1.13%)
Jul 16, 2007 20.52 20.77 20.26 20.44 482,806 -0.18(-0.87%)
Jul 13, 2007 21.64 21.73 20.53 20.62 405,077 -1.00(-4.63%)
Jul 12, 2007 21.64 21.75 21.45 21.62 275,681 +0.08(+0.37%)
Jul 11, 2007 22.02 22.36 21.45 21.54 431,979 -0.61(-2.75%)
Jul 10, 2007 22.28 22.52 22.00 22.15 278,654 -0.21(-0.94%)
Jul 09, 2007 22.27 22.55 22.19 22.36 343,810 +0.09(+0.40%)
Jul 06, 2007 22.13 22.48 22.13 22.27 388,565 +0.09(+0.41%)
Jul 05, 2007 22.34 22.34 21.93 22.18 376,109 -0.19(-0.85%)
Jul 03, 2007 21.72 22.38 21.67 22.37 261,859 +0.75(+3.47%)
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.