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 (%)
Dec 31, 2009
11.48
11.47
11.47
11.47
56,800
-0.05(-0.43%)
Dec 30, 2009
11.41
11.53
11.28
11.52
74,291
+0.04(+0.35%)
Dec 29, 2009
11.59
11.59
11.36
11.48
18,871
-0.04(-0.35%)
Dec 28, 2009
11.93
11.93
11.32
11.52
57,464
-0.22(-1.87%)
Dec 24, 2009
11.90
11.91
11.63
11.74
35,290
-0.11(-0.93%)
Dec 23, 2009
11.81
11.97
11.58
11.85
39,601
+0.09(+0.77%)
Dec 22, 2009
11.59
12.04
11.58
11.76
87,390
+0.16(+1.38%)
Dec 21, 2009
11.66
11.97
11.47
11.60
89,423
+0.05(+0.43%)
Dec 18, 2009
12.09
12.13
11.41
11.55
292,868
-0.51(-4.23%)
Dec 17, 2009
12.11
12.31
11.80
12.06
134,182
-0.10(-0.82%)
Dec 16, 2009
12.20
12.37
12.05
12.16
48,378
+0.11(+0.91%)
Dec 15, 2009
12.28
12.76
12.02
12.05
96,048
-0.23(-1.87%)
Dec 14, 2009
12.00
12.29
11.83
12.28
45,416
+0.45(+3.80%)
Dec 11, 2009
11.85
12.00
11.52
11.83
29,456
+0.04(+0.34%)
Dec 10, 2009
12.18
12.20
11.75
11.79
34,228
-0.30(-2.48%)
Dec 09, 2009
12.17
12.20
11.66
12.09
42,222
-0.13(-1.06%)
Dec 08, 2009
12.34
12.50
12.00
12.22
41,157
-0.19(-1.53%)
Dec 07, 2009
12.33
12.66
12.26
12.41
50,294
+0.11(+0.89%)
Dec 04, 2009
12.12
12.52
12.09
12.30
152,502
+0.46(+3.89%)
Dec 03, 2009
12.27
12.34
11.76
11.84
99,199
-0.34(-2.79%)
Dec 02, 2009
12.18
12.36
11.85
12.18
91,361
+0.04(+0.33%)
Dec 01, 2009
12.60
12.74
11.91
12.14
167,853
-0.30(-2.41%)
Nov 30, 2009
12.08
12.46
11.98
12.44
372,312
+0.34(+2.81%)
Nov 27, 2009
12.09
12.39
12.09
12.10
39,587
-0.49(-3.89%)
Nov 25, 2009
12.76
12.96
12.54
12.59
44,675
-0.07(-0.55%)
Nov 24, 2009
12.76
12.76
12.24
12.66
41,358
-0.05(-0.39%)
Nov 23, 2009
12.38
13.05
12.38
12.71
67,658
+0.55(+4.52%)
Nov 20, 2009
12.37
12.52
12.01
12.16
90,899
-0.35(-2.80%)
Nov 19, 2009
12.88
13.06
12.30
12.51
116,304
-0.53(-4.06%)
Nov 18, 2009
13.25
13.25
12.80
13.04
53,971
-0.17(-1.29%)
Nov 17, 2009
13.13
13.30
12.91
13.21
83,456
+0.05(+0.38%)
Nov 16, 2009
12.97
13.27
12.91
13.16
116,251
+0.33(+2.57%)
Nov 13, 2009
12.92
13.09
12.49
12.83
84,967
-0.14(-1.08%)
Nov 12, 2009
12.49
13.04
12.49
12.97
178,699
+0.32(+2.53%)
Nov 11, 2009
12.12
12.66
12.12
12.65
100,962
+0.63(+5.24%)
Nov 10, 2009
11.93
12.13
11.90
12.02
64,586
+0.05(+0.42%)
Nov 09, 2009
11.53
11.98
11.38
11.97
66,959
+0.51(+4.45%)
Nov 06, 2009
11.16
11.56
11.15
11.46
66,598
+0.12(+1.06%)
Nov 05, 2009
10.32
11.38
10.15
11.34
108,246
+1.17(+11.50%)
Nov 04, 2009
10.06
10.35
10.00
10.17
109,438
+0.14(+1.40%)
Nov 03, 2009
9.880
10.23
9.880
10.03
55,491
+0.03(+0.30%)
Nov 02, 2009
10.30
10.38
9.770
10.00
111,910
-0.20(-1.96%)
Oct 30, 2009
10.78
10.87
10.12
10.20
133,756
-0.73(-6.68%)
Oct 29, 2009
11.52
11.53
10.73
10.93
97,198
-0.42(-3.70%)
Oct 28, 2009
11.68
11.72
11.31
11.35
106,112
-0.39(-3.32%)
Oct 27, 2009
11.34
12.03
11.21
11.74
129,115
+0.41(+3.62%)
Oct 26, 2009
11.73
12.09
11.12
11.33
86,684
-0.57(-4.79%)
Oct 23, 2009
12.10
12.54
11.82
11.90
66,050
-0.37(-3.02%)
Oct 22, 2009
12.02
12.27
11.90
12.27
75,952
+0.23(+1.91%)
Oct 21, 2009
11.89
12.41
11.88
12.04
103,997
+0.25(+2.12%)
Oct 20, 2009
11.65
12.37
11.62
11.79
59,013
-0.49(-3.99%)
Oct 19, 2009
11.99
12.42
11.95
12.28
53,695
+0.30(+2.50%)
Oct 16, 2009
12.66
12.91
11.88
11.98
133,602
-0.76(-5.97%)
Oct 15, 2009
13.12
13.36
12.72
12.74
74,266
-0.42(-3.19%)
Oct 14, 2009
12.83
13.28
12.30
13.16
76,807
+0.54(+4.28%)
Oct 13, 2009
12.50
12.63
12.35
12.62
53,205
+0.14(+1.12%)
Oct 12, 2009
12.86
12.98
12.40
12.48
32,353
-0.24(-1.89%)
Oct 09, 2009
12.66
12.84
12.43
12.72
84,475
-0.01(-0.08%)
Oct 08, 2009
12.90
13.02
12.63
12.73
97,827
-0.03(-0.24%)
Oct 07, 2009
12.95
13.10
12.55
12.76
25,386
-0.25(-1.92%)
Oct 06, 2009
12.47
13.10
12.43
13.01
139,943
+0.64(+5.17%)
Oct 05, 2009
12.55
12.67
12.34
12.37
109,162
-0.11(-0.88%)
Oct 02, 2009
13.12
13.39
12.41
12.48
144,800
-0.79(-5.95%)
Oct 01, 2009
13.38
13.57
13.17
13.27
140,165
-0.17(-1.26%)
Sep 30, 2009
13.32
13.62
13.00
13.44
85,705
-0.01(-0.07%)
Sep 29, 2009
13.39
13.60
13.33
13.45
88,715
+0.04(+0.30%)
Sep 28, 2009
13.03
13.55
12.90
13.41
110,592
+0.50(+3.87%)
Sep 25, 2009
12.85
13.00
12.69
12.91
61,005
-0.02(-0.15%)
Sep 24, 2009
13.17
13.17
12.63
12.93
117,653
-0.11(-0.84%)
Sep 23, 2009
13.20
13.35
12.80
13.04
79,301
-0.10(-0.76%)
Sep 22, 2009
13.17
13.40
13.01
13.14
186,763
+0.12(+0.92%)
Sep 21, 2009
12.61
13.35
12.31
13.02
94,094
+0.28(+2.20%)
Sep 18, 2009
12.43
12.75
12.42
12.74
198,547
+0.36(+2.91%)
Sep 17, 2009
11.66
12.52
11.60
12.38
108,574
+0.73(+6.27%)
Sep 16, 2009
11.79
11.81
11.54
11.65
65,624
-0.07(-0.60%)
Sep 15, 2009
11.19
11.79
11.19
11.72
134,878
+0.56(+5.02%)
Sep 14, 2009
11.15
11.21
11.08
11.16
68,236
-0.13(-1.15%)
Sep 11, 2009
11.69
11.69
11.19
11.29
43,502
-0.40(-3.42%)
Sep 10, 2009
11.61
11.89
11.47
11.69
162,674
+0.10(+0.86%)
Sep 09, 2009
11.34
11.60
11.32
11.59
68,459
+0.21(+1.85%)
Sep 08, 2009
11.20
11.49
10.83
11.38
66,199
+0.21(+1.88%)
Sep 04, 2009
11.04
11.26
10.94
11.17
73,296
+0.07(+0.63%)
Sep 03, 2009
11.21
11.23
10.98
11.10
77,747
-0.05(-0.45%)
Sep 02, 2009
11.20
11.38
11.12
11.15
67,857
-0.12(-1.06%)
Sep 01, 2009
11.56
11.87
10.96
11.27
317,712
-0.41(-3.51%)
Aug 31, 2009
11.65
11.84
11.46
11.68
165,799
-0.13(-1.10%)
Aug 28, 2009
11.55
12.11
11.37
11.81
109,188
+0.31(+2.70%)
Aug 27, 2009
11.43
11.59
10.99
11.50
94,120
+0.04(+0.35%)
Aug 26, 2009
11.41
11.69
11.22
11.46
48,819
+0.00(+0.00%)
Aug 25, 2009
11.74
11.76
11.36
11.46
105,393
-0.18(-1.55%)
Aug 24, 2009
11.44
11.87
11.31
11.64
65,796
+0.20(+1.75%)
Aug 21, 2009
11.46
11.48
11.23
11.44
120,997
+0.19(+1.69%)
Aug 20, 2009
11.14
11.36
11.06
11.25
64,955
+0.05(+0.45%)
Aug 19, 2009
11.00
11.38
10.73
11.20
38,303
+0.01(+0.09%)
Aug 18, 2009
10.75
11.25
10.68
11.19
34,595
+0.49(+4.58%)
Aug 17, 2009
10.63
10.80
10.41
10.70
32,990
-0.17(-1.56%)
Aug 14, 2009
11.08
11.19
10.55
10.87
51,603
-0.19(-1.72%)
Aug 13, 2009
11.08
11.35
10.82
11.06
111,017
+0.04(+0.36%)
Aug 12, 2009
10.58
11.22
10.34
11.02
86,088
+0.48(+4.55%)
Aug 11, 2009
10.81
10.81
10.23
10.54
43,586
-0.37(-3.39%)
Aug 10, 2009
11.17
11.48
10.73
10.91
65,755
-0.38(-3.37%)
Aug 07, 2009
11.00
11.47
10.74
11.29
62,701
+0.52(+4.83%)
Aug 06, 2009
11.16
11.16
10.37
10.77
54,631
-0.37(-3.32%)
Aug 05, 2009
11.37
11.38
10.97
11.14
83,257
-0.31(-2.71%)
Aug 04, 2009
11.43
11.60
10.98
11.45
103,747
-0.13(-1.12%)
Aug 03, 2009
11.43
11.67
11.29
11.58
100,398
+0.07(+0.61%)
Jul 31, 2009
11.48
11.79
11.47
11.51
82,994
-0.06(-0.52%)
Jul 30, 2009
11.34
11.82
10.81
11.57
111,644
+0.37(+3.30%)
Jul 29, 2009
10.74
11.29
10.70
11.20
82,200
+0.32(+2.94%)
Jul 28, 2009
10.11
10.88
10.11
10.88
104,478
+0.74(+7.30%)
Jul 27, 2009
10.25
10.33
9.750
10.14
98,192
-0.19(-1.84%)
Jul 24, 2009
10.05
10.42
9.890
10.33
46,868
+0.22(+2.18%)
Jul 23, 2009
9.580
10.21
9.380
10.11
80,668
+0.48(+4.98%)
Jul 22, 2009
9.280
9.740
9.220
9.630
35,647
+0.27(+2.88%)
Jul 21, 2009
9.520
9.520
8.970
9.360
38,781
-0.07(-0.74%)
Jul 20, 2009
9.200
9.430
9.080
9.430
50,730
+0.31(+3.40%)
Jul 17, 2009
9.350
9.350
9.030
9.120
56,192
-0.20(-2.15%)
Jul 16, 2009
9.410
9.540
9.150
9.320
82,414
-0.18(-1.89%)
Jul 15, 2009
8.900
9.580
8.900
9.500
95,731
+0.73(+8.32%)
Jul 14, 2009
8.520
8.820
8.360
8.770
65,636
+0.27(+3.18%)
Jul 13, 2009
7.960
8.530
7.750
8.500
107,600
+0.43(+5.33%)
Jul 10, 2009
7.430
8.240
7.370
8.070
44,398
+0.62(+8.32%)
Jul 09, 2009
7.630
7.790
7.440
7.450
60,486
-0.10(-1.32%)
Jul 08, 2009
8.140
8.240
7.330
7.550
112,820
-0.52(-6.44%)
Jul 07, 2009
8.260
8.440
8.050
8.070
59,386
-0.16(-1.94%)
Jul 06, 2009
8.480
8.890
8.130
8.230
70,566
-0.32(-3.74%)
Jul 02, 2009
9.390
9.500
8.500
8.550
97,779
-0.99(-10.38%)
Jul 01, 2009
8.780
9.660
8.750
9.540
101,896
+0.83(+9.53%)
Jun 30, 2009
8.330
8.810
8.260
8.710
100,855
+0.41(+4.94%)
Jun 29, 2009
8.170
8.470
7.910
8.300
100,610
+0.13(+1.59%)
Jun 26, 2009
8.040
8.380
8.020
8.170
266,091
+0.05(+0.62%)
Jun 25, 2009
8.010
8.160
7.900
8.120
76,828
+0.17(+2.14%)
Jun 24, 2009
8.130
8.270
7.880
7.950
31,243
-0.12(-1.49%)
Jun 23, 2009
8.090
8.150
7.750
8.070
52,517
+0.07(+0.88%)
Jun 22, 2009
8.550
8.590
8.000
8.000
93,162
-0.58(-6.76%)
Jun 19, 2009
8.410
8.610
7.740
8.580
223,238
+0.34(+4.13%)
Jun 18, 2009
8.220
8.330
7.990
8.240
23,658
+0.02(+0.24%)
Jun 17, 2009
8.132
8.350
8.058
8.220
65,498
+0.18(+2.24%)
Jun 16, 2009
8.340
8.340
7.900
8.040
61,710
-0.16(-1.95%)
Jun 15, 2009
8.480
8.530
8.000
8.200
72,057
-0.45(-5.20%)
Jun 12, 2009
8.470
8.660
8.250
8.650
67,134
+0.10(+1.17%)
Jun 11, 2009
8.440
8.703
7.770
8.550
74,919
+0.11(+1.30%)
Jun 10, 2009
8.450
8.490
8.020
8.440
91,480
+0.10(+1.20%)
Jun 09, 2009
8.490
8.590
8.250
8.340
59,923
-0.12(-1.42%)
Jun 08, 2009
8.280
8.700
8.150
8.460
66,654
+0.12(+1.44%)
Jun 05, 2009
8.300
8.480
8.200
8.340
55,752
+0.09(+1.09%)
Jun 04, 2009
8.180
8.290
8.070
8.250
90,610
+0.13(+1.60%)
Jun 03, 2009
7.970
8.180
7.870
8.120
47,079
+0.05(+0.62%)
Jun 02, 2009
7.830
8.270
7.690
8.070
64,302
+0.17(+2.15%)
Jun 01, 2009
7.630
8.260
7.569
7.900
100,502
+0.38(+5.05%)
May 29, 2009
7.120
7.590
6.930
7.520
83,034
+0.46(+6.52%)
May 28, 2009
7.270
7.500
6.950
7.060
72,747
-0.16(-2.22%)
May 27, 2009
7.620
7.730
7.180
7.220
58,877
-0.48(-6.23%)
May 26, 2009
7.060
7.830
6.930
7.700
91,239
+0.60(+8.45%)
May 22, 2009
7.260
7.550
7.060
7.100
51,569
-0.13(-1.80%)
May 21, 2009
7.190
7.260
6.800
7.230
121,181
+0.75(+11.57%)
May 20, 2009
6.740
6.950
6.460
6.480
88,249
-0.18(-2.70%)
May 19, 2009
6.710
6.793
6.620
6.660
59,486
-0.13(-1.91%)
May 18, 2009
6.650
6.870
6.650
6.790
68,103
+0.26(+3.98%)
May 15, 2009
6.760
7.040
6.500
6.530
115,222
-0.20(-2.97%)
May 14, 2009
6.780
6.990
6.500
6.730
61,744
+0.01(+0.15%)
May 13, 2009
7.390
7.390
6.680
6.720
187,292
-0.79(-10.52%)
May 12, 2009
7.310
7.640
7.310
7.510
88,618
+0.23(+3.16%)
May 11, 2009
6.950
7.290
6.890
7.280
40,773
+0.13(+1.82%)
May 08, 2009
6.910
7.210
6.530
7.150
93,800
+0.39(+5.77%)
May 07, 2009
7.670
7.740
6.470
6.760
143,216
-0.84(-11.05%)
May 06, 2009
7.370
7.710
7.280
7.600
85,542
+0.30(+4.11%)
May 05, 2009
7.120
7.450
7.120
7.300
65,981
+0.11(+1.53%)
May 04, 2009
7.070
7.200
6.700
7.190
84,958
+0.48(+7.15%)
May 01, 2009
6.850
6.950
6.540
6.710
63,900
-0.18(-2.61%)
Apr 30, 2009
7.100
7.100
6.840
6.890
63,589
-0.12(-1.71%)
Apr 29, 2009
6.930
7.120
6.790
7.010
73,485
+0.17(+2.49%)
Apr 28, 2009
6.340
7.180
6.010
6.840
148,926
+0.71(+11.58%)
Apr 27, 2009
6.270
6.270
6.035
6.130
76,763
-0.31(-4.81%)
Apr 24, 2009
6.240
6.540
6.240
6.440
89,053
+0.13(+2.06%)
Apr 23, 2009
6.380
6.420
6.212
6.310
125,392
-0.05(-0.79%)
Apr 22, 2009
6.120
6.950
6.021
6.360
115,806
+0.10(+1.60%)
Apr 21, 2009
5.870
6.260
5.820
6.260
58,581
+0.34(+5.74%)
Apr 20, 2009
6.230
6.360
5.890
5.920
69,970
-0.51(-7.93%)
Apr 17, 2009
6.510
6.590
6.340
6.430
61,334
-0.06(-0.92%)
Apr 16, 2009
6.190
6.490
6.060
6.490
81,109
+0.35(+5.70%)
Apr 15, 2009
5.960
6.180
5.920
6.140
45,576
+0.15(+2.50%)
Apr 14, 2009
5.910
6.130
5.750
5.990
61,159
-0.05(-0.83%)
Apr 13, 2009
5.790
6.060
5.600
6.040
40,305
+0.15(+2.55%)
Apr 09, 2009
5.580
5.890
5.540
5.890
117,678
+0.33(+5.94%)
Apr 08, 2009
5.320
5.560
5.320
5.560
35,546
+0.14(+2.58%)
Apr 07, 2009
5.730
5.730
5.410
5.420
59,466
-0.39(-6.71%)
Apr 06, 2009
5.650
5.840
5.600
5.810
85,206
+0.05(+0.87%)
Apr 03, 2009
5.610
5.778
5.390
5.760
89,439
+0.15(+2.67%)
Apr 02, 2009
5.440
5.710
5.250
5.610
117,165
+0.30(+5.65%)
Apr 01, 2009
5.110
5.410
5.050
5.310
60,383
+0.10(+1.92%)
Mar 31, 2009
5.080
5.470
4.950
5.210
101,837
+0.19(+3.78%)
Mar 30, 2009
5.260
5.260
4.720
5.020
98,851
-0.71(-12.39%)
Mar 26, 2009
5.580
5.760
5.210
5.730
104,555
+0.26(+4.75%)
Mar 25, 2009
5.330
5.570
5.140
5.470
66,279
+0.18(+3.40%)
Mar 24, 2009
5.320
5.393
5.260
5.290
46,237
-0.12(-2.22%)
Mar 23, 2009
5.367
5.410
5.230
5.410
97,268
+0.25(+4.84%)
Mar 20, 2009
5.760
5.970
5.150
5.160
131,595
-0.57(-9.95%)
Mar 19, 2009
5.650
5.740
5.560
5.730
24,623
+0.15(+2.69%)
Mar 18, 2009
5.350
5.590
5.240
5.580
78,528
+0.20(+3.72%)
Mar 17, 2009
5.030
5.380
5.030
5.380
74,490
+0.40(+8.03%)
Mar 16, 2009
4.980
5.210
4.890
4.980
72,673
+0.01(+0.20%)
Mar 13, 2009
4.880
5.150
4.810
4.970
56,219
+0.11(+2.26%)
Mar 12, 2009
4.140
4.900
4.140
4.860
108,832
+0.72(+17.39%)
Mar 11, 2009
4.320
4.520
4.140
4.140
75,718
-0.16(-3.72%)
Mar 10, 2009
4.050
4.350
4.010
4.300
82,476
+0.35(+8.86%)
Mar 09, 2009
3.910
4.154
3.850
3.950
90,458
-0.02(-0.50%)
Mar 06, 2009
3.470
3.970
3.350
3.970
87,183
+0.54(+15.74%)
Mar 05, 2009
3.520
3.660
3.430
3.430
57,226
-0.20(-5.51%)
Mar 04, 2009
3.510
3.630
3.450
3.630
45,104
+0.04(+1.11%)
Mar 02, 2009
3.820
3.870
3.590
3.590
99,644
-0.32(-8.18%)
Feb 27, 2009
3.600
4.110
3.600
3.910
268,522
+0.25(+6.83%)
Feb 26, 2009
3.790
3.850
3.620
3.660
74,229
-0.10(-2.66%)
Feb 25, 2009
3.740
3.850
3.620
3.760
108,592
+0.00(+0.00%)
Feb 24, 2009
3.760
3.770
3.590
3.760
90,200
+0.08(+2.17%)
Feb 23, 2009
3.600
3.790
3.580
3.680
144,553
+0.11(+3.08%)
Feb 20, 2009
3.540
3.660
3.460
3.570
65,807
-0.03(-0.83%)
Feb 19, 2009
3.760
3.800
3.570
3.600
92,726
-0.11(-2.96%)
Feb 18, 2009
3.940
3.990
3.710
3.710
100,299
-0.17(-4.38%)
Feb 17, 2009
3.960
4.050
3.880
3.880
89,020
-0.18(-4.43%)
Feb 13, 2009
4.010
4.110
3.980
4.060
239,971
+0.04(+1.00%)
Feb 12, 2009
4.010
4.210
3.900
4.020
105,592
+0.01(+0.25%)
Feb 11, 2009
3.910
4.030
3.860
4.010
147,652
+0.11(+2.82%)
Feb 10, 2009
4.050
4.230
3.780
3.900
214,565
-0.19(-4.65%)
Feb 09, 2009
4.120
4.190
4.060
4.090
165,490
-0.06(-1.45%)
Feb 06, 2009
4.280
4.280
4.080
4.150
227,549
-0.12(-2.81%)
Feb 05, 2009
4.190
4.340
4.150
4.270
133,454
-0.02(-0.47%)
Feb 04, 2009
4.000
4.330
4.000
4.290
119,254
-0.02(-0.46%)
Feb 03, 2009
4.120
4.490
4.120
4.310
101,022
-0.08(-1.82%)
Feb 02, 2009
4.180
4.500
4.070
4.390
77,663
+0.01(+0.23%)
Jan 30, 2009
4.510
4.780
4.040
4.380
99,825
-0.14(-3.10%)
Jan 29, 2009
4.580
4.860
4.470
4.520
86,434
-0.19(-4.03%)
Jan 28, 2009
4.470
4.900
4.390
4.710
121,725
+0.27(+6.08%)
Jan 27, 2009
4.070
4.470
4.060
4.440
97,059
+0.33(+8.03%)
Jan 26, 2009
4.110
4.480
4.020
4.110
64,726
-0.05(-1.20%)
Jan 23, 2009
4.010
4.220
4.000
4.160
70,302
+0.06(+1.46%)
Jan 22, 2009
4.300
4.330
4.090
4.100
35,128
-0.32(-7.24%)
Jan 21, 2009
4.120
4.450
4.050
4.420
71,215
+0.31(+7.54%)
Jan 20, 2009
4.210
4.210
4.000
4.110
217,273
-0.18(-4.20%)
Jan 16, 2009
4.350
4.580
4.160
4.290
182,823
-0.02(-0.46%)
Jan 15, 2009
4.120
4.370
4.020
4.310
68,035
+0.19(+4.61%)
Jan 14, 2009
4.380
4.380
4.090
4.120
366,056
-0.38(-8.44%)
Jan 13, 2009
4.370
4.550
4.200
4.500
141,611
+0.10(+2.27%)
Jan 12, 2009
4.790
4.790
4.360
4.400
186,342
-0.41(-8.52%)
Jan 09, 2009
5.050
5.085
4.790
4.810
174,378
-0.25(-4.94%)
Jan 08, 2009
4.960
5.160
4.940
5.060
210,569
+0.07(+1.40%)
Jan 07, 2009
4.980
4.990
4.860
4.990
144,062
-0.04(-0.80%)
Jan 06, 2009
5.060
5.140
4.910
5.030
195,954
+0.01(+0.20%)
Jan 05, 2009
4.980
5.220
4.810
5.020
73,406
+0.05(+1.01%)
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
.