Intevac Inc (NQ: IVAC )

6.800 USD +0.540 (+8.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 12.70 12.77 12.39 12.77 126,611 +0.14(+1.11%)
Feb 25, 2011 12.51 12.95 12.38 12.63 115,505 +0.11(+0.88%)
Feb 24, 2011 12.44 12.56 12.35 12.52 83,547 +0.15(+1.21%)
Feb 23, 2011 12.44 12.51 12.29 12.37 105,045 -0.10(-0.80%)
Feb 22, 2011 12.49 12.71 12.24 12.47 109,451 -0.21(-1.66%)
Feb 18, 2011 12.83 12.83 12.64 12.68 63,953 -0.05(-0.39%)
Feb 17, 2011 12.71 12.89 12.66 12.73 46,126 +0.00(+0.00%)
Feb 16, 2011 12.67 12.91 12.67 12.73 43,576 +0.14(+1.11%)
Feb 15, 2011 12.70 12.84 12.52 12.59 130,686 -0.15(-1.18%)
Feb 14, 2011 12.99 13.12 12.68 12.74 59,752 -0.24(-1.85%)
Feb 11, 2011 12.41 13.01 12.30 12.98 95,892 +0.48(+3.84%)
Feb 10, 2011 12.62 12.75 12.44 12.50 56,257 -0.26(-2.04%)
Feb 09, 2011 12.79 12.87 12.68 12.76 54,748 -0.10(-0.78%)
Feb 08, 2011 12.82 12.89 12.62 12.86 60,921 +0.05(+0.39%)
Feb 07, 2011 12.53 12.90 12.43 12.81 151,189 +0.33(+2.64%)
Feb 04, 2011 12.57 12.57 12.30 12.48 139,188 -0.08(-0.64%)
Feb 03, 2011 12.65 12.78 12.37 12.56 142,456 -0.08(-0.63%)
Feb 02, 2011 12.26 13.03 12.10 12.64 934,257 -1.25(-9.00%)
Feb 01, 2011 13.86 14.24 13.56 13.89 261,695 +0.14(+1.02%)
Jan 31, 2011 13.06 13.98 13.03 13.75 217,624 +0.77(+5.93%)
Jan 28, 2011 13.34 13.34 12.86 12.98 151,013 -0.34(-2.55%)
Jan 27, 2011 13.40 13.51 13.25 13.32 131,738 -0.04(-0.30%)
Jan 26, 2011 13.49 13.55 13.22 13.36 159,553 -0.06(-0.45%)
Jan 25, 2011 13.71 13.86 13.39 13.42 90,166 -0.41(-2.96%)
Jan 24, 2011 13.50 13.91 13.16 13.83 80,668 +0.38(+2.83%)
Jan 21, 2011 14.27 14.37 13.34 13.45 352,746 -0.64(-4.54%)
Jan 20, 2011 14.25 14.71 13.75 14.09 116,907 -0.35(-2.42%)
Jan 19, 2011 15.08 15.21 14.35 14.44 83,017 -0.66(-4.37%)
Jan 18, 2011 15.16 15.24 15.07 15.10 34,748 -0.16(-1.05%)
Jan 14, 2011 14.95 15.30 14.21 15.26 91,709 +0.32(+2.14%)
Jan 13, 2011 14.96 15.05 14.80 14.94 163,262 -0.06(-0.40%)
Jan 12, 2011 14.92 15.03 14.70 15.00 133,185 +0.20(+1.35%)
Jan 11, 2011 14.42 15.00 14.10 14.80 85,741 +0.43(+2.99%)
Jan 10, 2011 14.36 14.56 14.19 14.37 38,006 -0.05(-0.35%)
Jan 07, 2011 14.75 14.82 14.15 14.42 138,058 -0.35(-2.37%)
Jan 06, 2011 14.67 14.77 14.44 14.77 80,458 +0.15(+1.03%)
Jan 05, 2011 14.47 14.66 14.22 14.62 62,260 +0.11(+0.76%)
Jan 04, 2011 14.75 14.75 14.30 14.51 89,381 -0.18(-1.23%)
Jan 03, 2011 14.13 15.10 14.11 14.69 105,778 +0.68(+4.85%)
Dec 31, 2010 14.15 14.31 14.01 14.01 58,126 -0.21(-1.48%)
Dec 30, 2010 14.03 14.61 14.03 14.22 50,611 +0.04(+0.28%)
Dec 29, 2010 14.35 14.39 14.15 14.18 45,971 -0.17(-1.18%)
Dec 28, 2010 14.41 14.68 14.28 14.35 32,706 -0.37(-2.51%)
Dec 27, 2010 14.41 14.84 14.18 14.72 35,295 +0.21(+1.45%)
Dec 23, 2010 14.71 14.79 14.44 14.51 53,717 -0.23(-1.56%)
Dec 22, 2010 14.70 14.81 14.59 14.74 39,131 +0.04(+0.27%)
Dec 21, 2010 14.48 14.72 14.48 14.70 64,532 +0.30(+2.08%)
Dec 20, 2010 14.08 14.81 14.08 14.40 51,362 -0.31(-2.11%)
Dec 17, 2010 14.45 14.75 14.40 14.71 280,852 +0.28(+1.94%)
Dec 16, 2010 14.62 14.81 14.29 14.43 76,229 -0.19(-1.30%)
Dec 15, 2010 14.57 14.90 14.45 14.62 111,079 +0.07(+0.48%)
Dec 14, 2010 14.42 14.55 14.21 14.55 135,168 +0.20(+1.39%)
Dec 13, 2010 15.29 15.32 14.32 14.35 102,449 -0.90(-5.90%)
Dec 10, 2010 15.11 15.39 15.01 15.25 84,472 +0.21(+1.40%)
Dec 09, 2010 15.26 15.28 15.02 15.04 110,907 -0.11(-0.73%)
Dec 08, 2010 14.89 15.20 14.83 15.15 128,432 +0.35(+2.36%)
Dec 07, 2010 14.77 15.04 14.62 14.80 162,634 +0.27(+1.86%)
Dec 06, 2010 14.12 14.58 14.07 14.53 129,907 +0.37(+2.61%)
Dec 03, 2010 13.40 14.39 13.38 14.16 139,960 +0.69(+5.12%)
Dec 02, 2010 13.64 13.88 13.39 13.47 98,490 -0.21(-1.54%)
Dec 01, 2010 13.40 13.85 13.35 13.68 84,372 +0.38(+2.86%)
Nov 30, 2010 13.02 13.34 12.84 13.30 107,025 +0.14(+1.06%)
Nov 29, 2010 12.91 13.39 12.68 13.16 94,553 +0.17(+1.31%)
Nov 26, 2010 12.90 13.21 12.90 12.99 25,164 -0.02(-0.15%)
Nov 24, 2010 12.89 13.01 13.01 13.01 80,228 +0.27(+2.12%)
Nov 23, 2010 12.61 12.79 12.45 12.74 65,987 -0.10(-0.78%)
Nov 22, 2010 12.73 12.88 12.46 12.84 56,512 +0.03(+0.23%)
Nov 19, 2010 12.70 12.87 12.42 12.81 128,965 +0.12(+0.95%)
Nov 18, 2010 12.56 12.81 12.42 12.69 97,588 +0.36(+2.92%)
Nov 17, 2010 12.29 12.40 12.10 12.33 61,521 +0.06(+0.49%)
Nov 16, 2010 12.50 12.58 12.01 12.27 116,628 -0.37(-2.93%)
Nov 15, 2010 12.42 12.93 12.37 12.64 144,353 +0.34(+2.76%)
Nov 12, 2010 12.30 12.49 12.22 12.30 124,051 -0.16(-1.28%)
Nov 11, 2010 11.87 12.49 11.87 12.46 112,606 +0.31(+2.55%)
Nov 10, 2010 12.20 12.27 11.81 12.15 153,589 -0.05(-0.41%)
Nov 09, 2010 12.50 12.50 12.12 12.20 107,042 -0.31(-2.48%)
Nov 08, 2010 12.56 12.90 12.36 12.51 97,913 -0.16(-1.26%)
Nov 05, 2010 12.85 12.91 12.25 12.67 202,768 -0.19(-1.48%)
Nov 04, 2010 12.00 12.99 11.94 12.86 434,634 +0.92(+7.71%)
Nov 03, 2010 11.64 11.97 11.49 11.94 209,949 +0.35(+3.02%)
Nov 02, 2010 10.50 11.80 10.37 11.59 742,866 +1.86(+19.12%)
Nov 01, 2010 10.08 10.25 9.550 9.730 158,798 -0.37(-3.66%)
Oct 29, 2010 10.14 10.18 9.970 10.10 70,382 -0.12(-1.17%)
Oct 28, 2010 10.09 10.30 9.940 10.22 159,818 +0.22(+2.20%)
Oct 27, 2010 9.890 10.09 9.800 10.00 56,488 -0.15(-1.48%)
Oct 25, 2010 10.31 10.31 10.04 10.15 86,114 -0.09(-0.88%)
Oct 22, 2010 10.24 10.38 10.11 10.24 245,240 +0.01(+0.10%)
Oct 21, 2010 10.60 10.60 10.10 10.23 93,284 -0.30(-2.85%)
Oct 20, 2010 10.33 10.74 10.33 10.53 93,840 +0.30(+2.93%)
Oct 19, 2010 10.38 10.59 10.08 10.23 140,172 -0.40(-3.76%)
Oct 18, 2010 10.47 10.69 10.40 10.63 77,400 +0.14(+1.33%)
Oct 15, 2010 10.69 10.78 10.25 10.49 156,682 +0.05(+0.48%)
Oct 14, 2010 10.74 10.90 10.25 10.44 105,070 -0.35(-3.24%)
Oct 13, 2010 10.32 10.99 10.31 10.79 127,792 +0.52(+5.06%)
Oct 12, 2010 10.37 10.65 10.24 10.27 73,740 -0.17(-1.63%)
Oct 11, 2010 10.72 10.86 10.43 10.44 46,864 -0.26(-2.43%)
Oct 08, 2010 10.25 10.76 10.19 10.70 75,368 +0.42(+4.09%)
Oct 07, 2010 10.13 10.35 10.00 10.28 76,264 +0.25(+2.49%)
Oct 06, 2010 10.23 10.45 9.960 10.03 139,289 -0.24(-2.34%)
Oct 05, 2010 10.17 10.40 9.930 10.27 168,942 +0.26(+2.60%)
Oct 04, 2010 10.13 10.18 9.980 10.01 136,058 -0.20(-1.96%)
Oct 01, 2010 10.09 10.39 9.810 10.21 155,103 +0.20(+2.00%)
Sep 30, 2010 10.72 10.72 9.850 10.01 185,810 -0.61(-5.74%)
Sep 29, 2010 9.670 10.66 9.560 10.62 225,547 +0.88(+9.03%)
Sep 28, 2010 9.890 9.970 9.490 9.740 95,775 -0.09(-0.92%)
Sep 27, 2010 10.04 10.04 9.810 9.830 78,006 -0.21(-2.09%)
Sep 24, 2010 9.510 10.10 9.510 10.04 121,332 +0.72(+7.73%)
Sep 23, 2010 9.070 9.470 9.050 9.320 116,400 +0.26(+2.87%)
Sep 22, 2010 9.060 9.279 8.970 9.060 242,821 -0.07(-0.77%)
Sep 21, 2010 9.370 9.430 9.080 9.130 53,476 -0.28(-3.03%)
Sep 20, 2010 9.050 9.530 8.980 9.415 201,723 +0.38(+4.15%)
Sep 17, 2010 9.010 9.300 8.980 9.040 291,059 -0.26(-2.80%)
Sep 15, 2010 9.380 9.610 9.270 9.300 147,270 -0.19(-2.00%)
Sep 14, 2010 9.460 9.550 9.320 9.490 95,763 -0.04(-0.42%)
Sep 13, 2010 9.400 9.610 9.400 9.530 185,248 +0.18(+1.93%)
Sep 10, 2010 9.790 9.790 9.220 9.350 65,325 -0.42(-4.30%)
Sep 09, 2010 9.950 9.990 9.720 9.770 50,006 -0.01(-0.10%)
Sep 08, 2010 9.690 9.840 9.600 9.780 46,630 +0.13(+1.35%)
Sep 07, 2010 10.01 10.01 9.640 9.650 73,058 -0.38(-3.79%)
Sep 03, 2010 9.920 10.06 9.750 10.03 112,042 +0.28(+2.87%)
Sep 02, 2010 9.510 9.890 9.360 9.750 138,266 +0.31(+3.28%)
Sep 01, 2010 9.620 9.620 9.430 9.440 105,510 +0.02(+0.21%)
Aug 31, 2010 9.300 9.590 9.090 9.420 82,127 +0.13(+1.40%)
Aug 30, 2010 9.750 9.938 9.280 9.290 80,871 -0.52(-5.30%)
Aug 27, 2010 9.450 9.820 9.130 9.810 94,599 +0.48(+5.14%)
Aug 26, 2010 9.460 9.540 9.300 9.330 85,408 -0.11(-1.17%)
Aug 25, 2010 9.070 9.460 9.040 9.440 106,062 +0.31(+3.40%)
Aug 24, 2010 9.780 9.780 9.110 9.130 317,185 -0.73(-7.40%)
Aug 23, 2010 10.14 10.21 9.860 9.860 64,224 -0.22(-2.18%)
Aug 20, 2010 10.04 10.23 9.960 10.08 58,195 -0.04(-0.40%)
Aug 19, 2010 10.30 10.49 10.00 10.12 101,274 -0.20(-1.94%)
Aug 18, 2010 10.31 10.44 10.10 10.32 60,058 +0.01(+0.10%)
Aug 17, 2010 10.11 10.39 10.11 10.31 99,288 +0.36(+3.62%)
Aug 16, 2010 9.810 10.21 9.810 9.950 105,609 +0.05(+0.51%)
Aug 13, 2010 10.26 10.39 9.860 9.900 166,540 -0.44(-4.26%)
Aug 12, 2010 10.05 10.35 10.03 10.34 120,761 +0.10(+0.98%)
Aug 11, 2010 10.68 10.85 10.10 10.24 244,464 -0.61(-5.62%)
Aug 10, 2010 11.36 11.43 10.84 10.85 98,716 -0.72(-6.22%)
Aug 09, 2010 11.34 11.59 11.14 11.57 129,985 +0.36(+3.21%)
Aug 06, 2010 11.12 11.39 10.97 11.21 122,173 -0.14(-1.23%)
Aug 05, 2010 11.27 11.49 11.04 11.35 158,559 -0.05(-0.44%)
Aug 04, 2010 11.03 11.45 10.95 11.40 167,328 +0.42(+3.83%)
Aug 03, 2010 11.14 11.14 10.43 10.98 548,511 -0.39(-3.43%)
Aug 02, 2010 11.19 11.48 11.00 11.37 253,513 +0.37(+3.36%)
Jul 30, 2010 10.14 11.17 10.14 11.00 154,266 +0.69(+6.69%)
Jul 29, 2010 10.37 10.52 10.12 10.31 75,181 +0.02(+0.19%)
Jul 28, 2010 10.34 10.41 10.20 10.29 206,918 -0.06(-0.58%)
Jul 27, 2010 10.42 10.70 10.30 10.35 101,007 +0.06(+0.58%)
Jul 26, 2010 10.58 10.58 10.14 10.29 349,027 -0.29(-2.74%)
Jul 23, 2010 10.75 10.83 10.51 10.58 250,258 -0.21(-1.95%)
Jul 22, 2010 11.11 11.11 10.73 10.79 134,693 -0.10(-0.92%)
Jul 21, 2010 11.39 11.41 10.88 10.89 110,173 -0.40(-3.54%)
Jul 20, 2010 10.67 11.31 10.50 11.29 477,817 +0.43(+3.96%)
Jul 19, 2010 10.85 10.95 10.54 10.86 102,824 +0.10(+0.93%)
Jul 16, 2010 11.10 11.13 10.74 10.76 126,528 -0.48(-4.27%)
Jul 15, 2010 11.38 11.47 11.07 11.24 86,746 -0.15(-1.32%)
Jul 14, 2010 11.20 11.50 10.96 11.39 138,669 +0.19(+1.70%)
Jul 13, 2010 10.91 11.21 10.82 11.20 85,834 +0.46(+4.28%)
Jul 12, 2010 10.91 11.08 10.69 10.74 59,809 -0.25(-2.27%)
Jul 09, 2010 10.77 11.00 10.77 10.99 79,279 +0.18(+1.67%)
Jul 08, 2010 10.79 10.88 10.59 10.81 82,213 +0.12(+1.12%)
Jul 07, 2010 10.17 10.73 10.13 10.69 105,352 +0.60(+5.95%)
Jul 06, 2010 10.71 10.96 10.06 10.09 127,318 -0.41(-3.90%)
Jul 02, 2010 10.70 10.82 10.38 10.50 105,461 -0.13(-1.22%)
Jul 01, 2010 10.68 10.87 10.24 10.63 128,175 -0.04(-0.37%)
Jun 30, 2010 10.86 11.16 10.56 10.67 155,823 -0.22(-2.02%)
Jun 29, 2010 11.51 11.55 10.82 10.89 173,207 -0.99(-8.33%)
Jun 25, 2010 11.94 12.15 11.75 11.88 486,374 -0.02(-0.17%)
Jun 24, 2010 11.95 12.06 11.78 11.90 102,664 -0.12(-1.00%)
Jun 23, 2010 11.95 12.12 11.80 12.02 152,768 +0.09(+0.75%)
Jun 22, 2010 12.00 12.24 11.89 11.93 112,330 +0.02(+0.17%)
Jun 21, 2010 12.30 12.32 11.81 11.91 162,053 -0.21(-1.73%)
Jun 18, 2010 12.38 12.62 12.04 12.12 165,194 -0.16(-1.30%)
Jun 17, 2010 12.24 12.51 12.09 12.28 88,158 +0.09(+0.74%)
Jun 16, 2010 11.97 12.39 11.94 12.19 58,577 +0.04(+0.33%)
Jun 15, 2010 11.84 12.20 11.59 12.15 106,590 +0.34(+2.88%)
Jun 14, 2010 12.05 12.31 11.78 11.81 79,426 -0.14(-1.17%)
Jun 11, 2010 11.01 11.96 10.87 11.95 149,691 +0.79(+7.08%)
Jun 10, 2010 10.99 11.17 10.89 11.16 68,824 +0.37(+3.43%)
Jun 09, 2010 10.58 10.95 10.49 10.79 228,720 +0.31(+2.96%)
Jun 08, 2010 10.62 10.83 10.26 10.48 311,850 -0.05(-0.47%)
Jun 07, 2010 10.97 11.19 10.52 10.53 99,939 -0.40(-3.66%)
Jun 04, 2010 11.24 11.43 10.90 10.93 131,217 -0.72(-6.18%)
Jun 03, 2010 11.49 11.80 11.31 11.65 85,610 +0.13(+1.13%)
Jun 02, 2010 11.07 11.52 10.96 11.52 111,536 +0.51(+4.63%)
Jun 01, 2010 11.37 11.67 11.01 11.01 87,190 -0.50(-4.34%)
May 28, 2010 11.80 11.87 11.35 11.51 61,684 -0.29(-2.46%)
May 27, 2010 11.37 11.81 11.37 11.80 130,272 +0.74(+6.69%)
May 26, 2010 11.46 11.86 11.00 11.06 242,946 -0.32(-2.81%)
May 25, 2010 11.40 11.41 11.02 11.38 130,765 -0.30(-2.57%)
May 24, 2010 11.79 11.92 11.53 11.68 85,363 -0.08(-0.68%)
May 21, 2010 11.60 12.12 11.60 11.76 386,203 -0.08(-0.68%)
May 20, 2010 11.87 12.25 11.80 11.84 207,728 -0.58(-4.67%)
May 19, 2010 12.60 12.86 12.12 12.42 190,124 -0.20(-1.58%)
May 18, 2010 13.52 13.94 12.50 12.62 165,493 -0.87(-6.45%)
May 17, 2010 13.23 13.76 12.69 13.49 168,171 +0.40(+3.06%)
May 14, 2010 13.40 13.55 12.77 13.09 223,053 -0.40(-2.97%)
May 13, 2010 13.31 14.04 13.26 13.49 144,749 +0.06(+0.45%)
May 12, 2010 13.54 13.76 13.42 13.43 164,362 -0.02(-0.15%)
May 11, 2010 13.73 13.79 13.14 13.45 188,618 -0.05(-0.39%)
May 10, 2010 13.49 13.86 13.31 13.50 242,735 +0.48(+3.71%)
May 07, 2010 13.34 13.38 12.53 13.02 258,911 -0.32(-2.40%)
May 06, 2010 14.05 14.49 11.60 13.34 288,482 -0.76(-5.39%)
May 05, 2010 14.50 14.84 14.05 14.10 284,692 -0.86(-5.75%)
May 04, 2010 15.50 15.50 14.74 14.96 483,018 +0.26(+1.77%)
May 03, 2010 14.05 14.87 14.05 14.70 242,427 +0.78(+5.60%)
Apr 30, 2010 14.86 14.92 13.87 13.92 191,216 -0.89(-6.01%)
Apr 29, 2010 14.73 15.17 14.58 14.81 124,695 +0.27(+1.86%)
Apr 28, 2010 14.69 14.76 14.35 14.54 45,418 -0.05(-0.34%)
Apr 27, 2010 14.83 15.08 14.33 14.59 123,993 -0.40(-2.67%)
Apr 26, 2010 15.41 15.57 14.99 14.99 83,141 -0.49(-3.17%)
Apr 23, 2010 14.65 15.53 14.54 15.48 131,996 +0.78(+5.31%)
Apr 22, 2010 14.44 14.76 14.18 14.70 82,250 -0.02(-0.14%)
Apr 21, 2010 14.67 14.88 14.41 14.72 69,976 +0.05(+0.34%)
Apr 20, 2010 14.32 14.72 14.30 14.67 165,638 +0.47(+3.31%)
Apr 19, 2010 13.92 14.21 13.77 14.20 156,302 +0.23(+1.65%)
Apr 16, 2010 14.00 14.06 13.78 13.97 110,130 -0.05(-0.36%)
Apr 15, 2010 14.00 14.08 13.90 14.02 34,828 +0.04(+0.29%)
Apr 14, 2010 13.96 14.04 13.90 13.98 115,064 +0.14(+1.01%)
Apr 13, 2010 13.80 13.96 13.77 13.84 29,667 -0.02(-0.14%)
Apr 12, 2010 14.06 14.07 13.81 13.86 42,031 -0.12(-0.86%)
Apr 09, 2010 14.18 14.25 13.90 13.98 76,735 -0.22(-1.55%)
Apr 08, 2010 13.89 14.24 13.63 14.20 125,700 +0.20(+1.43%)
Apr 07, 2010 14.01 14.09 13.73 14.00 97,670 +0.01(+0.07%)
Apr 06, 2010 14.02 14.08 13.81 13.99 127,177 -0.09(-0.64%)
Apr 05, 2010 14.09 14.09 13.90 14.08 81,236 +0.05(+0.36%)
Apr 01, 2010 13.99 14.03 14.03 14.03 211,400 +0.21(+1.52%)
Mar 31, 2010 13.89 14.39 13.80 13.82 150,849 -0.09(-0.65%)
Mar 30, 2010 13.89 14.06 13.68 13.91 53,136 +0.00(+0.00%)
Mar 29, 2010 13.87 14.03 13.78 13.91 60,088 +0.05(+0.36%)
Mar 26, 2010 14.13 14.13 13.79 13.86 88,011 -0.24(-1.70%)
Mar 25, 2010 14.18 14.34 14.01 14.10 81,807 +0.07(+0.50%)
Mar 24, 2010 14.35 14.35 13.91 14.03 140,487 -0.41(-2.84%)
Mar 23, 2010 14.14 14.47 13.87 14.44 167,806 +0.42(+3.00%)
Mar 22, 2010 13.47 14.16 13.47 14.02 112,261 +0.39(+2.86%)
Mar 19, 2010 14.25 14.26 13.44 13.63 213,446 -0.50(-3.54%)
Mar 18, 2010 14.34 14.39 14.00 14.13 108,030 -0.18(-1.26%)
Mar 17, 2010 14.41 14.63 14.20 14.31 79,237 -0.09(-0.62%)
Mar 16, 2010 14.74 14.74 14.27 14.40 86,452 -0.24(-1.64%)
Mar 15, 2010 14.56 15.19 14.51 14.64 176,123 -0.56(-3.68%)
Mar 12, 2010 15.49 15.49 15.06 15.20 49,693 -0.19(-1.23%)
Mar 11, 2010 15.34 15.45 15.22 15.39 34,423 -0.10(-0.65%)
Mar 10, 2010 15.38 15.55 15.21 15.49 54,199 +0.08(+0.52%)
Mar 09, 2010 15.36 15.65 15.28 15.41 77,302 +0.03(+0.20%)
Mar 08, 2010 15.23 15.48 15.06 15.38 99,827 +0.35(+2.33%)
Mar 05, 2010 15.01 15.10 14.79 15.03 138,020 +0.11(+0.74%)
Mar 04, 2010 14.85 15.17 14.78 14.92 75,739 +0.18(+1.22%)
Mar 03, 2010 14.76 14.99 14.42 14.74 132,349 +0.05(+0.34%)
Mar 02, 2010 14.98 15.13 14.63 14.69 67,169 -0.23(-1.54%)
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.