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
Altera Corp
(NQ:
)
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 (%)
Mar 31, 2009
17.70
17.89
17.42
17.55
7,617,715
+0.09(+0.52%)
Mar 30, 2009
17.79
18.00
17.27
17.46
5,230,268
-0.94(-5.11%)
Mar 26, 2009
17.91
18.41
17.73
18.40
7,194,762
+0.84(+4.78%)
Mar 25, 2009
17.47
18.06
17.14
17.56
9,006,695
+0.12(+0.69%)
Mar 24, 2009
17.64
17.83
17.33
17.44
6,255,254
-0.56(-3.11%)
Mar 23, 2009
17.45
18.00
17.32
18.00
8,039,817
+0.76(+4.41%)
Mar 20, 2009
17.70
17.78
16.96
17.24
9,767,770
-0.20(-1.15%)
Mar 19, 2009
17.98
18.04
17.17
17.44
9,442,936
-0.37(-2.08%)
Mar 18, 2009
17.40
18.09
17.20
17.81
12,021,712
+0.31(+1.77%)
Mar 17, 2009
16.55
17.52
16.28
17.50
8,056,181
+0.88(+5.29%)
Mar 16, 2009
17.60
17.63
16.53
16.62
10,307,318
-0.88(-5.03%)
Mar 13, 2009
17.40
17.54
17.06
17.50
8,435,931
+0.04(+0.23%)
Mar 12, 2009
16.95
17.56
16.80
17.46
9,528,511
+0.59(+3.50%)
Mar 11, 2009
16.54
17.16
16.49
16.87
12,172,069
+0.42(+2.55%)
Mar 10, 2009
15.81
16.50
15.69
16.45
9,994,331
+1.01(+6.54%)
Mar 09, 2009
15.59
16.51
15.37
15.44
8,929,183
-0.33(-2.09%)
Mar 06, 2009
16.00
16.27
15.26
15.77
11,259,991
-0.06(-0.38%)
Mar 05, 2009
16.07
16.73
15.76
15.83
13,280,731
-0.52(-3.18%)
Mar 04, 2009
15.65
16.58
15.49
16.35
15,233,055
+1.79(+12.29%)
Mar 02, 2009
15.23
15.41
14.48
14.56
9,254,648
-0.77(-5.02%)
Feb 27, 2009
15.14
15.73
14.87
15.33
10,482,669
+0.07(+0.46%)
Feb 26, 2009
15.66
16.32
15.23
15.26
11,450,828
-0.01(-0.07%)
Feb 25, 2009
14.56
15.65
14.42
15.27
9,470,184
+0.65(+4.45%)
Feb 24, 2009
14.11
14.70
14.00
14.62
7,335,328
+0.65(+4.65%)
Feb 23, 2009
14.57
14.72
13.92
13.97
7,665,583
-0.60(-4.12%)
Feb 20, 2009
14.33
14.73
14.03
14.57
11,300,449
+0.24(+1.67%)
Feb 19, 2009
15.36
15.36
14.31
14.33
7,829,243
-0.86(-5.66%)
Feb 18, 2009
15.06
15.58
14.79
15.19
8,208,189
+0.35(+2.36%)
Feb 17, 2009
15.45
15.55
14.80
14.84
11,145,635
-1.17(-7.31%)
Feb 13, 2009
15.69
16.27
15.66
16.01
7,058,266
+0.32(+2.04%)
Feb 12, 2009
15.21
15.82
15.04
15.69
8,106,841
+0.29(+1.88%)
Feb 11, 2009
15.68
15.76
15.10
15.40
8,010,604
-0.10(-0.65%)
Feb 10, 2009
16.24
16.62
15.43
15.50
10,021,757
-0.90(-5.49%)
Feb 09, 2009
16.74
16.80
16.15
16.40
8,625,905
-0.40(-2.38%)
Feb 06, 2009
16.62
17.03
16.45
16.80
8,720,945
+0.13(+0.78%)
Feb 05, 2009
15.51
16.95
15.48
16.67
11,942,873
+0.78(+4.91%)
Feb 04, 2009
15.95
16.45
15.67
15.89
11,306,255
-0.05(-0.31%)
Feb 03, 2009
15.59
16.05
15.31
15.94
6,685,455
+0.24(+1.53%)
Feb 02, 2009
15.39
16.00
15.08
15.70
8,128,354
+0.32(+2.08%)
Jan 30, 2009
15.87
15.93
15.19
15.38
8,200,959
-0.32(-2.04%)
Jan 29, 2009
16.20
16.20
15.52
15.70
9,863,223
-0.63(-3.86%)
Jan 28, 2009
17.25
17.33
16.17
16.33
18,626,048
-0.32(-1.92%)
Jan 27, 2009
16.19
17.08
16.17
16.65
10,647,889
+0.66(+4.13%)
Jan 26, 2009
15.74
16.44
15.64
15.99
7,117,247
+0.15(+0.95%)
Jan 23, 2009
14.78
16.10
14.78
15.84
8,538,769
+0.83(+5.53%)
Jan 22, 2009
15.04
15.31
14.65
15.01
6,098,422
-0.25(-1.64%)
Jan 21, 2009
15.25
15.41
14.45
15.26
9,542,162
+0.25(+1.67%)
Jan 20, 2009
15.69
16.04
14.99
15.01
8,253,096
-1.06(-6.60%)
Jan 16, 2009
15.88
16.21
15.44
16.07
8,416,126
+0.43(+2.75%)
Jan 15, 2009
15.10
15.83
15.00
15.64
8,190,860
+0.55(+3.64%)
Jan 14, 2009
15.10
15.40
14.90
15.09
7,940,509
-0.32(-2.08%)
Jan 13, 2009
15.05
15.65
14.92
15.41
9,887,933
+0.41(+2.73%)
Jan 12, 2009
15.84
15.86
14.79
15.00
11,290,244
-0.80(-5.06%)
Jan 09, 2009
16.61
16.61
15.74
15.80
9,567,353
-0.74(-4.47%)
Jan 08, 2009
16.89
16.89
16.13
16.54
10,919,323
-0.33(-1.96%)
Jan 07, 2009
17.25
17.26
16.69
16.87
9,536,138
-0.62(-3.54%)
Jan 06, 2009
17.38
17.71
17.11
17.49
8,735,563
+0.17(+0.98%)
Jan 05, 2009
17.39
17.50
17.02
17.32
9,170,043
+0.22(+1.29%)
Jan 02, 2009
16.85
17.22
16.29
17.10
9,753,912
+0.39(+2.33%)
Dec 31, 2008
16.72
16.79
16.53
16.71
7,683,667
-0.04(-0.24%)
Dec 30, 2008
15.93
16.80
15.93
16.75
6,857,623
+0.86(+5.41%)
Dec 29, 2008
15.65
15.89
15.46
15.89
4,731,091
+0.22(+1.40%)
Dec 26, 2008
15.78
15.78
15.55
15.67
1,721,896
-0.03(-0.19%)
Dec 24, 2008
15.72
15.90
15.67
15.70
1,245,718
-0.05(-0.32%)
Dec 23, 2008
16.15
16.35
15.61
15.75
4,744,486
-0.35(-2.17%)
Dec 22, 2008
16.33
16.56
15.75
16.10
4,874,507
-0.34(-2.07%)
Dec 19, 2008
16.38
16.88
16.20
16.44
9,307,088
+0.24(+1.48%)
Dec 18, 2008
16.88
16.98
16.04
16.20
8,977,545
-0.50(-2.99%)
Dec 17, 2008
16.49
16.88
16.07
16.70
8,522,371
+0.06(+0.36%)
Dec 16, 2008
15.79
16.71
15.65
16.64
11,213,742
+1.11(+7.15%)
Dec 15, 2008
15.25
15.76
14.99
15.53
7,276,150
+0.18(+1.17%)
Dec 12, 2008
14.48
15.42
14.30
15.35
6,404,605
+0.72(+4.92%)
Dec 11, 2008
15.01
15.28
14.53
14.63
5,083,964
-0.45(-2.98%)
Dec 10, 2008
14.77
15.72
14.67
15.08
9,468,191
+0.25(+1.69%)
Dec 09, 2008
14.07
15.30
14.02
14.83
16,380,769
+0.79(+5.63%)
Dec 08, 2008
14.05
14.36
13.66
14.04
9,887,294
+0.09(+0.65%)
Dec 05, 2008
13.64
14.09
12.99
13.95
13,692,528
-0.09(-0.64%)
Dec 04, 2008
15.14
15.20
13.81
14.04
11,533,025
-1.42(-9.18%)
Dec 03, 2008
14.78
15.48
14.01
15.46
9,528,230
+1.06(+7.36%)
Dec 02, 2008
14.05
14.47
13.88
14.40
6,870,871
+0.38(+2.71%)
Dec 01, 2008
14.41
14.50
13.99
14.02
9,104,711
-0.69(-4.69%)
Nov 28, 2008
15.17
15.29
14.50
14.71
3,472,757
-0.54(-3.54%)
Nov 26, 2008
14.04
15.28
14.01
15.25
7,334,902
+1.04(+7.32%)
Nov 25, 2008
15.63
15.66
14.04
14.21
13,367,912
-1.32(-8.50%)
Nov 24, 2008
14.62
15.65
14.29
15.53
8,601,672
+1.26(+8.83%)
Nov 21, 2008
13.62
14.32
13.10
14.27
12,085,038
+0.87(+6.49%)
Nov 20, 2008
13.42
14.29
13.25
13.40
11,695,125
-0.19(-1.40%)
Nov 19, 2008
14.49
14.55
13.58
13.59
7,066,055
-0.81(-5.63%)
Nov 18, 2008
14.50
14.90
14.01
14.40
9,450,813
-0.15(-1.03%)
Nov 17, 2008
14.31
14.95
14.31
14.55
8,171,811
-0.47(-3.13%)
Nov 14, 2008
15.70
15.89
14.85
15.02
8,146,835
-0.95(-5.95%)
Nov 13, 2008
14.80
16.07
14.20
15.97
10,561,097
+1.24(+8.42%)
Nov 12, 2008
14.97
15.20
14.68
14.73
7,278,359
-0.50(-3.28%)
Nov 11, 2008
15.20
15.66
14.92
15.23
5,717,305
-0.03(-0.20%)
Nov 10, 2008
15.90
15.95
15.15
15.26
4,512,877
-0.28(-1.80%)
Nov 07, 2008
15.60
15.62
15.16
15.54
8,502,729
+0.13(+0.84%)
Nov 06, 2008
16.40
16.57
15.20
15.41
14,930,298
-1.43(-8.49%)
Nov 05, 2008
17.35
17.47
16.74
16.84
11,871,143
-0.70(-3.99%)
Nov 04, 2008
17.03
17.56
16.71
17.54
10,273,291
+0.78(+4.65%)
Nov 03, 2008
17.20
17.63
16.70
16.76
7,430,712
-0.59(-3.40%)
Oct 31, 2008
17.87
18.08
17.20
17.35
9,247,202
-0.56(-3.13%)
Oct 30, 2008
18.05
18.16
17.18
17.91
11,021,794
+0.36(+2.05%)
Oct 29, 2008
17.95
18.14
17.36
17.55
11,589,057
-0.94(-5.08%)
Oct 28, 2008
16.99
18.50
16.78
18.49
13,472,436
+1.87(+11.25%)
Oct 27, 2008
16.35
17.24
16.05
16.62
11,205,558
+0.11(+0.67%)
Oct 24, 2008
15.23
17.00
15.18
16.51
10,393,110
+0.09(+0.55%)
Oct 23, 2008
16.84
16.89
15.66
16.42
15,388,051
-0.33(-1.97%)
Oct 22, 2008
17.03
17.42
16.32
16.75
12,684,760
-0.51(-2.95%)
Oct 21, 2008
17.95
18.01
17.23
17.26
8,938,892
-0.79(-4.38%)
Oct 20, 2008
17.51
18.10
17.38
18.05
12,649,517
+0.51(+2.91%)
Oct 17, 2008
16.98
18.17
15.99
17.54
14,009,034
+0.33(+1.92%)
Oct 16, 2008
16.44
17.30
16.00
17.21
16,889,348
+0.58(+3.49%)
Oct 15, 2008
17.86
18.26
16.42
16.63
19,320,212
-0.48(-2.81%)
Oct 14, 2008
18.17
18.27
16.77
17.11
13,515,193
-0.39(-2.23%)
Oct 13, 2008
16.35
17.53
15.86
17.50
13,276,847
+1.84(+11.75%)
Oct 10, 2008
15.71
16.43
14.74
15.66
20,231,294
-0.39(-2.43%)
Oct 09, 2008
17.04
17.38
15.91
16.05
15,513,395
-0.86(-5.09%)
Oct 08, 2008
16.91
18.20
16.88
16.91
17,398,496
-0.12(-0.70%)
Oct 07, 2008
18.51
18.61
17.03
17.03
11,973,376
-1.30(-7.09%)
Oct 06, 2008
18.49
18.65
17.53
18.33
14,186,050
-0.51(-2.71%)
Oct 03, 2008
19.35
19.88
18.80
18.84
11,924,989
-0.24(-1.26%)
Oct 02, 2008
20.33
20.33
19.02
19.08
11,300,380
-1.15(-5.68%)
Oct 01, 2008
20.76
20.76
19.93
20.23
8,430,810
-0.45(-2.18%)
Sep 30, 2008
20.23
20.72
19.84
20.68
9,867,825
+0.72(+3.61%)
Sep 29, 2008
20.89
21.02
19.80
19.96
13,339,577
-1.36(-6.38%)
Sep 26, 2008
20.62
21.35
20.59
21.32
6,372,070
+0.24(+1.14%)
Sep 25, 2008
20.86
21.44
20.45
21.08
8,474,666
+0.57(+2.78%)
Sep 24, 2008
20.48
21.02
20.35
20.51
6,314,349
+0.05(+0.24%)
Sep 23, 2008
21.00
21.31
20.33
20.46
9,125,648
-0.34(-1.63%)
Sep 22, 2008
21.79
21.90
20.80
20.80
8,245,008
-1.01(-4.63%)
Sep 19, 2008
22.02
22.75
21.30
21.81
16,548,753
+0.31(+1.44%)
Sep 18, 2008
20.58
21.67
19.82
21.50
15,219,561
+1.52(+7.61%)
Sep 17, 2008
20.16
20.97
19.86
19.98
10,706,471
-0.59(-2.87%)
Sep 16, 2008
19.88
20.87
19.81
20.57
12,726,729
+0.57(+2.85%)
Sep 15, 2008
20.22
20.78
19.99
20.00
7,926,510
-0.55(-2.68%)
Sep 12, 2008
20.25
20.67
19.97
20.55
7,749,851
+0.19(+0.93%)
Sep 11, 2008
19.96
20.63
19.91
20.36
11,719,455
+0.07(+0.34%)
Sep 10, 2008
20.50
20.81
20.25
20.29
9,857,195
+0.04(+0.20%)
Sep 09, 2008
20.84
20.88
20.12
20.25
11,754,908
-0.49(-2.36%)
Sep 08, 2008
20.82
21.00
20.27
20.74
9,147,972
+0.02(+0.10%)
Sep 05, 2008
20.21
20.90
20.15
20.72
10,520,464
+0.32(+1.57%)
Sep 04, 2008
20.70
21.02
20.21
20.40
12,231,400
-0.42(-2.02%)
Sep 03, 2008
22.08
22.23
20.81
20.82
16,957,334
-1.55(-6.93%)
Sep 02, 2008
23.25
23.25
22.35
22.37
11,384,381
-0.27(-1.19%)
Aug 29, 2008
23.10
23.24
22.57
22.64
6,753,356
-0.77(-3.29%)
Aug 28, 2008
23.14
23.45
23.04
23.41
5,670,117
+0.43(+1.87%)
Aug 27, 2008
22.71
23.21
22.53
22.98
5,094,023
+0.34(+1.50%)
Aug 26, 2008
22.67
22.80
22.36
22.64
4,712,520
+0.03(+0.13%)
Aug 25, 2008
22.81
23.09
22.55
22.61
5,384,555
-0.28(-1.22%)
Aug 22, 2008
22.52
22.95
22.44
22.89
4,702,844
+0.28(+1.24%)
Aug 21, 2008
22.69
22.84
22.41
22.61
6,501,924
-0.15(-0.66%)
Aug 20, 2008
23.22
23.26
22.63
22.76
8,498,275
-0.31(-1.34%)
Aug 19, 2008
23.60
23.63
22.99
23.07
5,790,250
-0.44(-1.87%)
Aug 18, 2008
23.88
23.98
23.26
23.51
5,751,302
-0.34(-1.43%)
Aug 15, 2008
24.06
24.18
23.76
23.85
5,590,051
-0.29(-1.20%)
Aug 14, 2008
23.64
24.19
23.51
24.14
7,030,493
+0.40(+1.68%)
Aug 13, 2008
23.65
24.00
23.60
23.74
8,950,917
-0.08(-0.34%)
Aug 12, 2008
23.84
24.00
23.65
23.82
8,265,104
-0.03(-0.13%)
Aug 11, 2008
23.46
24.16
23.34
23.85
10,069,252
+0.36(+1.53%)
Aug 08, 2008
22.95
23.50
22.75
23.49
8,332,141
+0.49(+2.13%)
Aug 07, 2008
23.15
23.38
22.83
23.00
7,638,505
-0.14(-0.61%)
Aug 06, 2008
22.94
23.36
22.35
23.14
13,076,528
+0.53(+2.34%)
Aug 05, 2008
21.95
22.66
21.68
22.61
10,211,426
+0.94(+4.34%)
Aug 04, 2008
21.44
21.86
21.36
21.67
5,901,849
+0.11(+0.51%)
Aug 01, 2008
22.10
22.15
21.43
21.56
6,470,735
-0.37(-1.69%)
Jul 31, 2008
21.75
22.42
21.62
21.93
8,066,301
+0.02(+0.09%)
Jul 30, 2008
22.00
22.20
21.58
21.91
8,750,467
+0.06(+0.27%)
Jul 29, 2008
21.85
21.93
21.14
21.85
9,429,502
+0.75(+3.55%)
Jul 28, 2008
21.29
21.58
21.05
21.10
7,770,595
-0.43(-2.00%)
Jul 25, 2008
21.19
21.56
20.81
21.53
8,836,126
+0.39(+1.84%)
Jul 24, 2008
21.47
21.73
20.99
21.14
9,145,930
-0.66(-3.03%)
Jul 23, 2008
21.33
22.09
21.25
21.80
12,990,833
+0.44(+2.06%)
Jul 22, 2008
21.00
21.46
20.73
21.36
10,365,997
+0.17(+0.80%)
Jul 21, 2008
21.67
21.75
20.97
21.19
9,033,173
-0.33(-1.53%)
Jul 18, 2008
21.37
21.67
20.98
21.52
12,465,521
+0.01(+0.05%)
Jul 17, 2008
21.42
21.69
20.56
21.51
18,761,584
-0.03(-0.14%)
Jul 16, 2008
21.19
21.99
20.78
21.54
28,829,206
+2.33(+12.13%)
Jul 15, 2008
18.95
19.71
18.62
19.21
17,144,756
+0.20(+1.05%)
Jul 14, 2008
19.40
19.49
18.70
19.01
9,367,351
-0.18(-0.94%)
Jul 11, 2008
19.05
19.60
18.73
19.19
9,678,903
-0.04(-0.21%)
Jul 10, 2008
18.94
19.37
18.85
19.23
11,531,065
+0.12(+0.63%)
Jul 09, 2008
19.61
19.78
19.11
19.11
9,904,623
-0.62(-3.14%)
Jul 08, 2008
19.40
19.81
19.10
19.73
15,716,680
+0.36(+1.86%)
Jul 07, 2008
19.78
20.36
19.15
19.37
13,440,141
-0.41(-2.07%)
Jul 04, 2008
19.87
20.07
19.38
19.78
4,210,866
+0.00(+0.00%)
Jul 03, 2008
19.87
20.07
19.38
19.78
4,210,866
-0.04(-0.20%)
Jul 02, 2008
20.60
20.88
19.71
19.82
11,438,845
-0.68(-3.32%)
Jul 01, 2008
19.93
20.65
19.85
20.50
13,208,900
-0.20(-0.97%)
Jun 30, 2008
20.87
21.11
20.64
20.70
7,440,172
-0.25(-1.19%)
Jun 27, 2008
20.99
21.21
20.65
20.95
6,427,155
-0.04(-0.19%)
Jun 26, 2008
21.68
21.77
20.93
20.99
8,485,067
-1.13(-5.11%)
Jun 25, 2008
22.00
22.61
21.93
22.12
7,330,020
+0.35(+1.61%)
Jun 24, 2008
21.51
22.21
21.44
21.77
8,387,452
+0.02(+0.09%)
Jun 23, 2008
22.24
22.66
21.72
21.75
10,010,877
-0.48(-2.16%)
Jun 20, 2008
22.46
22.63
22.15
22.23
10,839,092
-0.46(-2.03%)
Jun 19, 2008
21.95
22.85
21.70
22.69
7,966,165
+0.68(+3.09%)
Jun 18, 2008
22.64
22.70
21.95
22.01
9,425,238
-0.71(-3.12%)
Jun 17, 2008
23.36
23.48
22.71
22.72
5,098,734
-0.63(-2.70%)
Jun 16, 2008
22.58
23.47
22.49
23.35
7,823,033
+0.53(+2.32%)
Jun 13, 2008
22.36
22.85
22.02
22.82
6,851,043
+0.79(+3.59%)
Jun 12, 2008
22.17
22.72
21.88
22.03
9,299,852
+0.04(+0.18%)
Jun 11, 2008
22.74
22.78
21.99
21.99
11,021,886
-0.82(-3.59%)
Jun 10, 2008
22.68
23.02
22.30
22.81
7,408,114
-0.01(-0.04%)
Jun 09, 2008
23.09
23.15
22.30
22.82
9,092,516
-0.26(-1.13%)
Jun 06, 2008
23.75
23.79
23.05
23.08
7,950,394
-0.78(-3.27%)
Jun 05, 2008
23.53
23.87
23.40
23.86
6,765,244
+0.32(+1.36%)
Jun 04, 2008
23.11
23.86
22.80
23.54
13,808,425
+0.65(+2.84%)
Jun 03, 2008
23.09
23.26
22.63
22.89
11,059,480
-0.16(-0.69%)
Jun 02, 2008
23.25
23.45
22.80
23.05
5,176,076
-0.09(-0.39%)
May 30, 2008
22.84
23.23
22.76
23.14
6,921,769
+0.42(+1.85%)
May 29, 2008
22.73
22.97
22.58
22.72
4,564,940
+0.01(+0.04%)
May 28, 2008
22.99
22.99
22.54
22.71
4,820,408
-0.27(-1.17%)
May 27, 2008
22.44
23.06
22.28
22.98
6,757,294
+0.64(+2.86%)
May 26, 2008
22.26
22.57
22.04
22.34
5,123,852
+0.00(+0.00%)
May 23, 2008
22.26
22.57
22.04
22.34
5,123,852
-0.25(-1.11%)
May 22, 2008
22.44
22.80
22.37
22.59
6,931,413
+0.16(+0.71%)
May 21, 2008
22.28
22.70
22.28
22.43
8,468,706
-0.01(-0.04%)
May 20, 2008
22.79
22.98
22.29
22.44
4,910,062
-0.49(-2.14%)
May 19, 2008
23.09
23.40
22.77
22.93
6,453,860
-0.05(-0.22%)
May 16, 2008
23.01
23.09
22.61
22.98
6,192,255
+0.03(+0.13%)
May 15, 2008
22.67
22.99
22.51
22.95
5,385,818
+0.22(+0.97%)
May 14, 2008
22.93
23.19
22.67
22.73
6,644,469
-0.05(-0.22%)
May 13, 2008
22.92
23.09
22.70
22.78
7,666,400
-0.11(-0.48%)
May 12, 2008
22.50
22.93
22.31
22.89
6,247,124
+0.39(+1.73%)
May 09, 2008
22.36
22.88
22.33
22.50
4,052,271
-0.12(-0.53%)
May 08, 2008
22.59
22.83
22.27
22.62
5,652,628
+0.22(+0.98%)
May 07, 2008
22.79
23.02
22.36
22.40
7,287,104
-0.36(-1.58%)
May 06, 2008
22.04
22.80
21.80
22.76
8,362,808
+0.77(+3.50%)
May 05, 2008
22.01
22.30
21.78
21.99
3,289,155
-0.19(-0.86%)
May 02, 2008
22.36
22.44
21.88
22.18
7,064,179
+0.06(+0.27%)
May 01, 2008
21.28
22.29
21.17
22.12
7,050,683
+0.84(+3.95%)
Apr 30, 2008
21.41
21.55
20.96
21.28
7,822,853
+0.10(+0.47%)
Apr 29, 2008
21.57
21.60
21.07
21.18
6,036,353
-0.35(-1.63%)
Apr 28, 2008
21.96
22.10
21.51
21.53
4,794,087
-0.32(-1.46%)
Apr 25, 2008
21.97
22.08
21.33
21.85
5,525,864
-0.12(-0.55%)
Apr 24, 2008
21.90
22.36
21.34
21.97
6,324,152
+0.03(+0.14%)
Apr 23, 2008
21.13
22.08
21.13
21.94
8,367,354
+0.81(+3.83%)
Apr 22, 2008
21.44
21.44
20.89
21.13
6,364,815
-0.48(-2.22%)
Apr 21, 2008
21.21
21.70
21.20
21.61
4,370,169
+0.15(+0.70%)
Apr 18, 2008
21.16
21.80
21.14
21.46
10,999,359
+0.60(+2.88%)
Apr 17, 2008
20.84
21.50
19.26
20.86
21,822,072
+1.66(+8.65%)
Apr 16, 2008
18.33
19.33
18.26
19.20
9,327,236
+1.09(+6.02%)
Apr 15, 2008
18.17
18.23
17.80
18.11
5,726,214
-0.10(-0.55%)
Apr 14, 2008
18.57
18.65
18.19
18.21
4,604,205
-0.42(-2.25%)
Apr 11, 2008
18.66
19.30
18.63
18.63
5,125,601
-0.79(-4.07%)
Apr 10, 2008
19.02
19.56
19.01
19.42
7,010,735
+0.33(+1.73%)
Apr 09, 2008
19.04
19.17
18.86
19.09
5,316,737
+0.16(+0.85%)
Apr 08, 2008
18.90
19.01
18.74
18.93
4,713,232
-0.14(-0.73%)
Apr 07, 2008
19.29
19.34
19.02
19.07
4,858,082
-0.17(-0.88%)
Apr 04, 2008
19.34
19.59
19.03
19.24
5,027,171
+0.01(+0.05%)
Apr 03, 2008
18.70
19.32
18.68
19.23
8,494,929
+0.34(+1.80%)
Apr 02, 2008
19.13
19.13
18.74
18.89
7,075,536
-0.11(-0.58%)
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
.