Intevac Inc (NQ: IVAC )

4.705 USD -0.025 (-0.53%)
Streaming Delayed Price Updated: 2:42 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 20.17 21.13 20.17 21.07 279,834 +0.57(+2.78%)
Jul 28, 2006 19.02 20.53 19.02 20.50 424,812 +1.52(+8.01%)
Jul 27, 2006 20.17 20.71 18.89 18.98 414,086 -0.97(-4.86%)
Jul 26, 2006 21.16 21.16 19.78 19.95 332,019 -1.42(-6.64%)
Jul 25, 2006 20.95 21.72 20.95 21.37 349,614 +0.37(+1.76%)
Jul 24, 2006 20.27 21.00 20.25 21.00 327,350 +0.95(+4.74%)
Jul 21, 2006 21.16 21.35 19.74 20.05 310,206 -1.24(-5.82%)
Jul 20, 2006 22.71 22.85 21.25 21.29 169,466 -1.42(-6.25%)
Jul 19, 2006 21.37 22.97 21.15 22.71 232,996 +1.27(+5.92%)
Jul 18, 2006 21.80 22.13 20.46 21.44 657,497 -1.54(-6.70%)
Jul 17, 2006 22.57 23.43 22.39 22.98 292,390 +0.41(+1.82%)
Jul 14, 2006 23.15 23.18 22.28 22.57 299,554 -0.58(-2.51%)
Jul 13, 2006 24.36 24.47 23.11 23.15 375,797 -1.62(-6.54%)
Jul 12, 2006 25.48 25.79 24.18 24.77 531,467 -0.58(-2.29%)
Jul 11, 2006 24.21 25.47 23.09 25.35 1,155,516 +3.73(+17.25%)
Jul 10, 2006 21.59 22.11 21.31 21.62 188,069 -0.01(-0.05%)
Jul 07, 2006 22.12 22.34 21.32 21.63 215,505 -0.61(-2.74%)
Jul 06, 2006 21.00 22.58 20.80 22.24 251,584 +1.24(+5.90%)
Jul 05, 2006 21.16 21.40 20.30 21.00 276,028 -0.48(-2.23%)
Jul 03, 2006 21.43 21.82 21.11 21.48 93,892 -0.20(-0.92%)
Jun 30, 2006 21.01 21.79 20.47 21.68 488,119 +0.28(+1.31%)
Jun 29, 2006 19.87 21.47 19.63 21.40 246,200 +1.69(+8.57%)
Jun 28, 2006 20.15 20.15 19.41 19.71 137,109 -0.30(-1.50%)
Jun 27, 2006 20.61 20.74 19.90 20.01 172,734 -0.49(-2.39%)
Jun 26, 2006 20.32 20.87 20.08 20.50 130,800 +0.36(+1.79%)
Jun 23, 2006 19.72 20.74 19.62 20.14 105,410 +0.27(+1.36%)
Jun 22, 2006 20.50 20.67 19.51 19.87 167,785 -0.66(-3.21%)
Jun 21, 2006 19.30 20.80 19.30 20.53 185,940 +1.18(+6.10%)
Jun 20, 2006 19.35 19.82 19.11 19.35 136,245 -0.09(-0.46%)
Jun 19, 2006 20.07 20.14 19.30 19.44 240,841 -0.57(-2.85%)
Jun 16, 2006 20.60 20.61 19.89 20.01 443,100 -0.69(-3.33%)
Jun 15, 2006 19.38 21.07 19.33 20.70 336,137 +1.41(+7.31%)
Jun 14, 2006 18.63 19.37 18.50 19.29 283,850 +0.61(+3.27%)
Jun 13, 2006 18.59 19.23 18.41 18.68 328,948 -0.07(-0.37%)
Jun 12, 2006 20.29 20.64 18.50 18.75 502,433 -1.30(-6.48%)
Jun 09, 2006 19.45 20.68 19.42 20.05 441,738 +0.79(+4.10%)
Jun 08, 2006 19.46 19.65 18.29 19.26 568,604 -0.47(-2.38%)
Jun 07, 2006 21.73 21.94 19.36 19.73 821,807 -1.47(-6.93%)
Jun 06, 2006 22.30 22.42 21.03 21.20 510,866 -1.02(-4.59%)
Jun 05, 2006 21.43 23.27 21.43 22.22 457,934 +0.63(+2.92%)
Jun 02, 2006 21.54 21.78 21.15 21.59 206,090 +0.06(+0.28%)
Jun 01, 2006 21.56 21.61 21.05 21.53 293,458 +0.09(+0.42%)
May 31, 2006 21.43 21.52 20.83 21.44 667,542 -0.14(-0.65%)
May 30, 2006 22.52 22.54 21.08 21.58 505,237 -1.31(-5.72%)
May 26, 2006 22.80 23.23 22.63 22.89 199,553 +0.32(+1.42%)
May 25, 2006 22.31 23.10 22.28 22.57 737,795 +0.56(+2.54%)
May 24, 2006 22.49 22.58 21.31 22.01 500,310 -0.57(-2.52%)
May 23, 2006 22.56 23.47 22.54 22.58 431,083 +0.23(+1.03%)
May 22, 2006 22.22 22.84 22.00 22.35 488,802 -0.15(-0.67%)
May 19, 2006 22.65 22.86 21.51 22.50 678,504 -0.09(-0.40%)
May 18, 2006 21.33 22.94 21.33 22.59 533,786 +1.21(+5.66%)
May 17, 2006 22.03 22.41 21.19 21.38 412,315 -0.91(-4.08%)
May 16, 2006 21.42 22.60 21.18 22.29 430,687 -0.20(-0.89%)
May 15, 2006 23.30 23.49 21.89 22.49 382,532 -1.09(-4.62%)
May 12, 2006 25.69 25.69 23.18 23.58 704,346 -2.06(-8.03%)
May 11, 2006 26.27 26.48 25.30 25.64 429,650 -0.69(-2.62%)
May 10, 2006 27.70 27.70 26.13 26.33 232,977 -1.09(-3.98%)
May 09, 2006 26.00 28.00 25.96 27.42 445,274 +1.38(+5.30%)
May 08, 2006 26.46 26.89 25.98 26.04 169,462 -0.35(-1.33%)
May 05, 2006 27.70 27.70 26.19 26.39 284,257 -1.04(-3.79%)
May 04, 2006 27.05 27.71 26.63 27.43 310,258 +0.43(+1.59%)
May 03, 2006 26.53 27.32 25.52 27.00 512,019 +0.35(+1.31%)
May 02, 2006 27.13 29.50 26.34 26.65 1,611,451 -1.89(-6.62%)
May 01, 2006 28.36 28.85 27.72 28.54 1,181,358 +0.44(+1.57%)
Apr 28, 2006 27.90 28.90 27.38 28.10 312,400 +0.10(+0.36%)
Apr 27, 2006 28.79 29.04 27.47 28.00 355,792 -1.02(-3.51%)
Apr 26, 2006 28.14 29.02 27.76 29.02 550,794 +1.09(+3.90%)
Apr 25, 2006 27.30 28.00 26.16 27.93 325,259 +0.83(+3.06%)
Apr 24, 2006 26.89 27.49 25.87 27.10 208,113 +0.21(+0.78%)
Apr 21, 2006 28.80 28.80 26.74 26.89 394,168 -1.66(-5.81%)
Apr 20, 2006 29.64 29.90 28.45 28.55 260,055 -1.14(-3.84%)
Apr 19, 2006 29.46 29.90 27.80 29.69 446,206 +0.43(+1.47%)
Apr 18, 2006 27.06 29.30 27.02 29.26 412,781 +2.18(+8.05%)
Apr 17, 2006 27.44 28.03 26.68 27.08 196,690 -0.40(-1.46%)
Apr 13, 2006 27.72 28.10 26.85 27.48 195,013 -0.13(-0.47%)
Apr 12, 2006 26.15 27.97 25.83 27.61 475,261 +1.46(+5.58%)
Apr 11, 2006 27.40 27.71 25.25 26.15 681,261 -1.08(-3.97%)
Apr 10, 2006 30.15 30.48 26.63 27.23 839,305 -2.91(-9.65%)
Apr 07, 2006 30.69 30.69 29.75 30.14 327,406 -0.30(-0.99%)
Apr 06, 2006 30.54 30.70 29.64 30.44 260,731 -0.16(-0.52%)
Apr 05, 2006 29.92 30.90 29.82 30.60 396,121 +0.87(+2.93%)
Apr 04, 2006 29.49 29.90 28.28 29.73 580,286 +1.73(+6.18%)
Apr 03, 2006 28.78 29.94 27.36 28.00 601,867 -0.78(-2.71%)
Mar 31, 2006 28.88 29.71 28.23 28.78 473,897 -0.10(-0.35%)
Mar 30, 2006 28.84 29.02 28.17 28.88 416,124 +0.04(+0.14%)
Mar 29, 2006 28.00 29.14 27.00 28.84 1,416,149 +3.25(+12.70%)
Mar 28, 2006 25.02 26.20 24.86 25.59 632,122 +0.57(+2.28%)
Mar 27, 2006 25.29 25.29 24.22 25.02 421,091 -0.27(-1.07%)
Mar 24, 2006 25.12 25.47 24.86 25.29 389,049 +0.10(+0.40%)
Mar 23, 2006 23.13 25.33 23.13 25.19 1,350,300 +2.15(+9.33%)
Mar 22, 2006 23.09 23.82 23.00 23.04 346,400 -0.21(-0.90%)
Mar 21, 2006 22.40 23.90 22.30 23.25 438,913 +0.85(+3.79%)
Mar 20, 2006 21.82 22.53 21.64 22.40 289,162 +0.72(+3.32%)
Mar 17, 2006 22.81 22.81 21.40 21.68 490,494 +0.36(+1.69%)
Mar 16, 2006 22.30 22.42 21.13 21.32 264,568 -0.99(-4.44%)
Mar 15, 2006 21.77 22.77 21.75 22.31 411,192 +0.70(+3.24%)
Mar 14, 2006 19.73 21.76 19.73 21.61 759,626 +1.88(+9.53%)
Mar 13, 2006 20.13 20.88 19.53 19.73 285,096 -0.17(-0.85%)
Mar 10, 2006 19.63 20.31 19.60 19.90 177,797 +0.19(+0.96%)
Mar 09, 2006 20.04 20.90 19.47 19.71 279,401 -0.41(-2.04%)
Mar 08, 2006 19.53 20.47 18.74 20.12 498,886 +0.43(+2.18%)
Mar 07, 2006 20.59 20.62 19.52 19.69 239,872 -0.86(-4.18%)
Mar 06, 2006 20.78 21.36 20.02 20.55 386,103 -0.45(-2.14%)
Mar 03, 2006 21.30 21.64 20.78 21.00 541,900 -0.34(-1.59%)
Mar 02, 2006 22.10 22.14 21.18 21.34 268,013 -0.86(-3.87%)
Mar 01, 2006 22.13 22.67 22.11 22.20 355,515 +0.27(+1.23%)
Feb 28, 2006 22.88 23.14 21.56 21.93 340,277 -0.95(-4.15%)
Feb 27, 2006 23.28 23.40 22.76 22.88 306,849 +0.28(+1.24%)
Feb 24, 2006 22.35 22.88 21.87 22.60 392,921 +0.14(+0.62%)
Feb 23, 2006 21.53 23.06 21.05 22.46 507,487 +0.80(+3.69%)
Feb 22, 2006 21.73 22.83 21.30 21.66 913,472 +1.28(+6.28%)
Feb 21, 2006 20.61 21.17 20.22 20.38 213,105 -0.21(-1.02%)
Feb 17, 2006 20.80 21.38 20.50 20.59 408,644 -0.06(-0.29%)
Feb 16, 2006 20.22 21.34 20.15 20.65 763,600 +0.67(+3.35%)
Feb 15, 2006 20.10 20.25 19.80 19.98 359,830 -0.01(-0.05%)
Feb 14, 2006 20.19 20.45 19.74 19.99 449,916 -0.07(-0.35%)
Feb 13, 2006 20.00 20.06 19.20 20.06 369,394 +0.04(+0.20%)
Feb 10, 2006 20.48 20.57 19.80 20.02 371,259 -0.64(-3.10%)
Feb 09, 2006 20.09 21.09 19.98 20.66 959,635 +0.62(+3.09%)
Feb 08, 2006 19.20 20.47 18.61 20.04 1,744,736 +2.99(+17.54%)
Feb 07, 2006 17.14 17.50 16.83 17.05 682,547 +0.08(+0.47%)
Feb 06, 2006 16.94 17.23 16.63 16.97 285,526 +0.22(+1.31%)
Feb 03, 2006 16.22 17.08 16.00 16.75 339,583 +0.30(+1.82%)
Feb 02, 2006 15.95 16.68 15.72 16.45 740,465 +0.64(+4.05%)
Feb 01, 2006 15.71 16.05 15.39 15.81 331,143 -0.10(-0.63%)
Jan 31, 2006 16.06 16.06 15.12 15.91 293,199 -0.09(-0.56%)
Jan 30, 2006 15.50 16.14 15.28 16.00 325,687 +0.17(+1.07%)
Jan 27, 2006 15.85 16.01 15.57 15.83 180,123 -0.02(-0.13%)
Jan 26, 2006 15.88 16.20 15.63 15.85 273,180 +0.15(+0.96%)
Jan 25, 2006 15.67 15.78 15.00 15.70 351,024 +0.17(+1.09%)
Jan 24, 2006 15.91 16.25 15.33 15.53 453,526 -0.26(-1.65%)
Jan 23, 2006 15.23 16.00 15.12 15.79 242,010 +0.50(+3.27%)
Jan 20, 2006 15.80 16.00 15.12 15.29 350,187 -0.52(-3.29%)
Jan 19, 2006 14.65 16.42 14.53 15.81 697,812 +1.39(+9.64%)
Jan 18, 2006 14.27 14.60 14.05 14.42 183,689 -0.19(-1.30%)
Jan 17, 2006 14.99 15.00 14.21 14.61 246,465 -0.35(-2.34%)
Jan 13, 2006 14.81 15.41 14.35 14.96 470,536 +0.35(+2.40%)
Jan 12, 2006 14.82 14.99 13.85 14.61 2,126,300 -0.12(-0.81%)
Jan 11, 2006 13.65 15.00 13.40 14.73 630,182 +1.12(+8.23%)
Jan 10, 2006 13.40 13.61 13.02 13.61 151,575 +0.19(+1.42%)
Jan 09, 2006 13.75 13.75 12.97 13.42 208,195 -0.30(-2.19%)
Jan 06, 2006 13.99 14.36 13.32 13.72 346,205 -0.29(-2.07%)
Jan 05, 2006 13.63 14.45 13.43 14.01 625,989 +0.49(+3.62%)
Jan 04, 2006 13.47 13.64 13.20 13.52 151,474 -0.06(-0.44%)
Jan 03, 2006 13.03 13.60 12.71 13.58 249,892 +0.38(+2.88%)
Dec 30, 2005 13.28 13.34 12.66 13.20 115,746 -0.07(-0.53%)
Dec 29, 2005 13.83 13.90 13.25 13.27 182,761 -0.53(-3.84%)
Dec 28, 2005 13.60 13.86 13.44 13.80 93,500 +0.30(+2.22%)
Dec 27, 2005 13.75 13.75 13.21 13.50 171,800 -0.27(-1.96%)
Dec 23, 2005 13.75 13.93 13.65 13.77 70,400 +0.08(+0.58%)
Dec 22, 2005 13.40 13.70 13.38 13.69 61,253 +0.20(+1.48%)
Dec 21, 2005 13.79 14.00 13.10 13.49 423,931 -0.46(-3.30%)
Dec 20, 2005 13.23 14.05 12.94 13.95 406,601 +0.91(+6.98%)
Dec 19, 2005 12.42 13.72 12.37 13.04 383,202 +0.87(+7.15%)
Dec 16, 2005 11.81 12.21 11.81 12.17 210,224 +0.38(+3.22%)
Dec 15, 2005 11.99 12.47 11.62 11.79 185,324 -0.29(-2.40%)
Dec 14, 2005 12.00 12.25 11.80 12.08 82,653 +0.01(+0.08%)
Dec 13, 2005 11.74 12.20 11.42 12.07 112,626 +0.24(+2.03%)
Dec 12, 2005 11.92 12.00 11.50 11.83 105,450 -0.10(-0.84%)
Dec 09, 2005 11.59 11.95 11.40 11.93 62,585 +0.45(+3.92%)
Dec 08, 2005 11.53 11.93 11.44 11.48 52,323 -0.05(-0.43%)
Dec 07, 2005 11.88 11.94 11.37 11.53 82,767 -0.27(-2.29%)
Dec 06, 2005 12.09 12.13 11.73 11.80 92,923 -0.16(-1.34%)
Dec 05, 2005 12.10 12.27 11.94 11.96 125,569 -0.23(-1.89%)
Dec 02, 2005 12.43 12.43 12.16 12.19 114,008 +0.06(+0.49%)
Dec 01, 2005 12.29 12.43 12.11 12.13 155,850 -0.16(-1.30%)
Nov 30, 2005 12.37 12.44 11.83 12.29 91,382 +0.05(+0.41%)
Nov 29, 2005 12.19 12.50 12.16 12.24 136,424 +0.14(+1.16%)
Nov 28, 2005 12.50 12.68 12.02 12.10 177,592 -0.46(-3.66%)
Nov 25, 2005 12.51 12.78 12.51 12.56 56,490 -0.15(-1.18%)
Nov 23, 2005 12.62 12.94 12.42 12.71 146,129 +0.17(+1.36%)
Nov 22, 2005 12.46 12.70 12.11 12.54 208,134 -0.01(-0.08%)
Nov 21, 2005 12.60 12.73 12.25 12.55 158,050 +0.04(+0.32%)
Nov 18, 2005 12.35 12.62 12.06 12.51 219,996 +0.30(+2.46%)
Nov 17, 2005 12.13 12.34 12.01 12.21 190,583 +0.08(+0.66%)
Nov 16, 2005 11.85 12.20 11.58 12.13 196,375 +0.37(+3.15%)
Nov 15, 2005 11.76 11.88 11.51 11.76 240,945 -0.02(-0.17%)
Nov 14, 2005 12.12 12.18 11.64 11.78 274,623 -0.38(-3.13%)
Nov 11, 2005 11.20 12.20 11.20 12.16 208,186 +0.94(+8.38%)
Nov 10, 2005 11.67 11.67 11.10 11.22 275,287 -0.45(-3.86%)
Nov 09, 2005 12.14 12.22 11.60 11.67 157,409 -0.52(-4.27%)
Nov 08, 2005 12.23 12.38 11.85 12.19 341,118 -0.02(-0.16%)
Nov 07, 2005 11.97 12.35 11.83 12.21 332,894 +0.40(+3.39%)
Nov 04, 2005 11.26 11.95 11.24 11.81 314,356 +0.52(+4.61%)
Nov 03, 2005 11.24 11.38 11.05 11.29 269,207 +0.02(+0.18%)
Nov 02, 2005 10.93 11.35 10.76 11.27 605,596 +0.34(+3.11%)
Nov 01, 2005 11.66 11.90 10.87 10.93 2,422,040 +1.79(+19.58%)
Oct 31, 2005 8.970 9.580 8.920 9.140 489,096 +0.26(+2.93%)
Oct 28, 2005 9.170 9.410 8.790 8.880 93,470 -0.18(-1.99%)
Oct 27, 2005 9.530 9.530 8.960 9.060 104,616 -0.50(-5.23%)
Oct 26, 2005 9.860 10.00 9.560 9.560 142,122 -0.25(-2.55%)
Oct 25, 2005 9.890 10.00 9.710 9.810 137,665 -0.06(-0.61%)
Oct 24, 2005 10.18 10.18 9.690 9.870 91,635 -0.31(-3.05%)
Oct 21, 2005 9.950 10.32 9.770 10.18 136,627 +0.18(+1.80%)
Oct 20, 2005 10.26 10.27 9.820 10.00 116,020 -0.23(-2.25%)
Oct 19, 2005 9.940 10.25 9.260 10.23 159,061 +0.19(+1.89%)
Oct 18, 2005 10.17 10.46 9.900 10.04 203,250 -0.12(-1.18%)
Oct 17, 2005 9.790 10.32 9.790 10.16 202,817 +0.42(+4.31%)
Oct 14, 2005 9.210 9.800 9.210 9.740 133,453 +0.66(+7.27%)
Oct 13, 2005 9.180 9.180 8.950 9.080 100,696 -0.12(-1.30%)
Oct 12, 2005 9.190 9.440 9.060 9.200 267,810 +0.06(+0.66%)
Oct 11, 2005 9.520 9.740 9.030 9.140 148,893 -0.29(-3.08%)
Oct 10, 2005 9.900 10.10 9.400 9.430 126,597 -0.50(-5.04%)
Oct 07, 2005 10.09 10.10 9.900 9.930 118,573 -0.07(-0.70%)
Oct 06, 2005 10.00 10.16 9.950 10.00 159,590 +0.00(+0.00%)
Oct 05, 2005 10.30 10.30 9.900 10.00 219,364 -0.34(-3.29%)
Oct 04, 2005 10.45 10.48 10.20 10.34 184,200 -0.15(-1.43%)
Oct 03, 2005 10.36 10.71 10.16 10.49 190,796 +0.18(+1.75%)
Sep 30, 2005 9.860 10.31 9.820 10.31 220,857 +0.52(+5.31%)
Sep 29, 2005 9.750 9.940 9.240 9.790 444,821 +0.04(+0.41%)
Sep 28, 2005 10.23 10.30 9.590 9.750 451,447 -0.44(-4.32%)
Sep 27, 2005 10.14 10.21 10.07 10.19 275,762 +0.05(+0.49%)
Sep 26, 2005 10.34 10.51 10.01 10.14 230,719 -0.08(-0.78%)
Sep 23, 2005 10.22 10.27 9.930 10.22 247,938 +0.30(+3.02%)
Sep 22, 2005 9.920 10.27 9.750 9.920 514,184 -0.30(-2.94%)
Sep 21, 2005 10.67 10.96 10.20 10.22 358,924 -0.57(-5.28%)
Sep 20, 2005 11.00 11.40 10.71 10.79 423,260 -0.26(-2.35%)
Sep 19, 2005 11.81 11.88 10.92 11.05 278,471 -0.75(-6.36%)
Sep 16, 2005 12.41 12.48 11.40 11.80 455,373 -0.49(-3.99%)
Sep 15, 2005 12.65 12.86 12.18 12.29 217,709 -0.27(-2.15%)
Sep 14, 2005 12.45 12.99 12.40 12.56 242,000 +0.20(+1.62%)
Sep 13, 2005 12.99 12.99 11.95 12.36 358,648 -0.53(-4.11%)
Sep 12, 2005 12.75 13.25 12.63 12.89 196,089 +0.24(+1.86%)
Sep 09, 2005 12.67 12.80 12.63 12.65 48,425 +0.05(+0.44%)
Sep 08, 2005 13.01 13.09 12.20 12.60 249,050 -0.38(-2.93%)
Sep 07, 2005 12.97 13.17 12.81 12.98 256,140 +0.04(+0.31%)
Sep 06, 2005 12.98 13.22 12.66 12.94 388,888 +0.28(+2.21%)
Sep 02, 2005 13.00 13.00 12.45 12.66 78,715 -0.32(-2.47%)
Sep 01, 2005 13.10 13.15 12.83 12.98 155,036 -0.09(-0.69%)
Aug 31, 2005 12.85 13.19 12.42 13.07 302,217 +0.22(+1.71%)
Aug 30, 2005 13.56 13.56 12.43 12.85 342,992 -1.00(-7.22%)
Aug 29, 2005 13.69 14.02 13.31 13.85 175,761 +0.05(+0.36%)
Aug 26, 2005 14.02 14.15 13.75 13.80 71,120 -0.19(-1.36%)
Aug 25, 2005 13.70 14.05 13.70 13.99 160,342 +0.31(+2.27%)
Aug 24, 2005 14.36 14.36 13.30 13.68 224,478 -0.72(-5.00%)
Aug 23, 2005 14.70 14.75 14.23 14.40 138,982 -0.20(-1.37%)
Aug 22, 2005 14.30 15.00 14.30 14.60 186,589 +0.30(+2.10%)
Aug 19, 2005 14.31 14.55 14.11 14.30 80,759 -0.09(-0.63%)
Aug 18, 2005 14.58 14.60 14.08 14.39 90,339 -0.19(-1.30%)
Aug 17, 2005 14.59 14.92 14.44 14.58 114,571 -0.01(-0.07%)
Aug 16, 2005 14.83 14.83 14.28 14.59 344,393 -0.22(-1.49%)
Aug 15, 2005 14.76 14.86 14.35 14.81 214,741 +0.07(+0.47%)
Aug 12, 2005 14.98 14.99 14.51 14.74 205,360 -0.20(-1.34%)
Aug 11, 2005 14.24 15.00 14.06 14.94 189,237 +0.77(+5.43%)
Aug 10, 2005 14.58 14.90 13.62 14.17 305,599 -0.41(-2.81%)
Aug 09, 2005 13.95 14.71 13.95 14.58 686,225 +0.57(+4.07%)
Aug 08, 2005 13.89 14.11 13.71 14.01 260,759 +0.15(+1.08%)
Aug 05, 2005 13.96 14.20 13.20 13.86 218,474 -0.14(-1.00%)
Aug 04, 2005 14.01 14.55 13.50 14.00 492,822 -0.01(-0.07%)
Aug 03, 2005 14.07 14.09 13.34 14.01 534,478 -0.10(-0.71%)
Aug 02, 2005 13.74 14.25 12.75 14.11 2,374,876 +2.22(+18.67%)
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.