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
)
3.340
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 19, 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 (%)
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%)
Jan 02, 2009
5.080
5.110
4.960
4.970
137,065
-0.10(-1.97%)
Dec 31, 2008
5.050
5.260
4.910
5.070
130,364
-0.01(-0.20%)
Dec 30, 2008
4.840
5.090
4.750
5.080
95,686
+0.29(+6.05%)
Dec 29, 2008
4.970
4.970
4.700
4.790
77,345
-0.20(-4.01%)
Dec 26, 2008
4.730
5.070
4.730
4.990
44,982
+0.29(+6.17%)
Dec 24, 2008
4.560
4.730
4.430
4.700
42,338
+0.13(+2.84%)
Dec 23, 2008
4.900
4.980
4.480
4.570
127,043
-0.27(-5.58%)
Dec 22, 2008
4.820
5.000
4.570
4.840
182,230
+0.03(+0.62%)
Dec 19, 2008
4.950
4.970
4.620
4.810
425,591
+0.00(+0.00%)
Dec 18, 2008
4.950
4.970
4.750
4.810
178,933
-0.13(-2.63%)
Dec 17, 2008
4.910
5.000
4.760
4.940
147,520
-0.03(-0.60%)
Dec 16, 2008
5.050
5.050
4.760
4.970
147,220
-0.01(-0.20%)
Dec 15, 2008
5.110
5.250
4.770
4.980
68,785
-0.09(-1.78%)
Dec 12, 2008
4.680
5.170
4.520
5.070
149,045
+0.28(+5.85%)
Dec 11, 2008
5.030
5.330
4.740
4.790
85,437
-0.30(-5.89%)
Dec 10, 2008
4.900
5.140
4.810
5.090
189,681
+0.25(+5.17%)
Dec 09, 2008
4.450
4.990
4.290
4.840
330,892
+0.33(+7.32%)
Dec 08, 2008
4.460
4.690
4.310
4.510
370,085
+0.20(+4.64%)
Dec 05, 2008
4.500
4.580
4.070
4.310
263,719
-0.27(-5.90%)
Dec 04, 2008
4.360
4.950
4.360
4.580
129,511
+0.15(+3.39%)
Dec 03, 2008
4.330
4.670
4.230
4.430
92,653
+0.04(+0.91%)
Dec 02, 2008
4.050
4.410
4.000
4.390
130,875
+0.46(+11.70%)
Dec 01, 2008
4.770
4.990
3.900
3.930
247,420
-1.01(-20.45%)
Nov 28, 2008
4.520
4.990
4.240
4.940
103,215
+0.32(+6.93%)
Nov 26, 2008
4.310
4.640
4.270
4.620
243,543
+0.16(+3.59%)
Nov 25, 2008
4.610
4.790
3.860
4.460
202,999
-0.09(-1.98%)
Nov 24, 2008
4.360
4.810
4.270
4.550
257,753
+0.25(+5.81%)
Nov 21, 2008
4.210
4.420
3.810
4.300
258,744
+0.19(+4.62%)
Nov 20, 2008
4.840
4.840
4.070
4.110
203,196
-0.67(-14.02%)
Nov 19, 2008
5.160
5.330
4.760
4.780
132,664
-0.38(-7.36%)
Nov 18, 2008
5.390
5.590
4.920
5.160
106,093
-0.22(-4.09%)
Nov 17, 2008
5.400
5.820
5.120
5.380
200,557
-0.07(-1.28%)
Nov 14, 2008
5.720
5.800
5.390
5.450
163,957
-0.40(-6.84%)
Nov 13, 2008
5.550
5.900
4.880
5.850
257,514
+0.41(+7.54%)
Nov 12, 2008
6.170
6.170
5.440
5.440
159,378
-0.82(-13.10%)
Nov 11, 2008
6.720
6.860
6.260
6.260
202,723
-0.53(-7.81%)
Nov 10, 2008
7.150
7.150
6.740
6.790
111,609
-0.14(-2.02%)
Nov 07, 2008
6.790
7.230
6.700
6.930
130,818
+0.27(+4.05%)
Nov 06, 2008
6.970
7.100
6.620
6.660
114,936
-0.33(-4.72%)
Nov 05, 2008
7.790
7.910
6.940
6.990
119,602
-0.94(-11.85%)
Nov 04, 2008
7.940
8.000
7.260
7.930
276,759
-0.03(-0.38%)
Nov 03, 2008
7.880
8.035
7.500
7.960
106,337
+0.18(+2.31%)
Oct 31, 2008
6.750
7.800
6.640
7.780
165,087
+1.02(+15.09%)
Oct 30, 2008
6.980
7.310
6.490
6.760
229,163
+0.01(+0.15%)
Oct 29, 2008
7.190
7.190
6.690
6.750
165,439
-0.37(-5.20%)
Oct 28, 2008
7.120
7.150
6.490
7.120
179,219
+0.33(+4.86%)
Oct 27, 2008
6.750
7.290
6.670
6.790
126,085
-0.14(-2.02%)
Oct 24, 2008
6.720
7.270
6.690
6.930
148,983
-0.34(-4.68%)
Oct 23, 2008
7.640
7.680
6.980
7.270
152,594
-0.43(-5.58%)
Oct 22, 2008
8.050
8.230
7.550
7.700
85,203
-0.55(-6.67%)
Oct 21, 2008
8.550
8.870
8.170
8.250
134,187
-0.40(-4.62%)
Oct 20, 2008
8.160
8.660
7.680
8.650
137,956
+0.56(+6.92%)
Oct 17, 2008
8.330
8.960
8.000
8.090
179,775
-0.64(-7.33%)
Oct 16, 2008
7.860
8.800
7.360
8.730
174,918
+1.00(+12.94%)
Oct 15, 2008
8.030
8.640
7.720
7.730
132,175
-0.39(-4.80%)
Oct 14, 2008
8.220
9.000
8.020
8.120
217,425
+0.12(+1.50%)
Oct 13, 2008
7.940
8.150
7.660
8.000
258,401
+0.24(+3.09%)
Oct 10, 2008
7.360
7.930
6.730
7.760
297,290
+0.33(+4.44%)
Oct 09, 2008
8.190
8.400
7.410
7.430
167,523
-0.64(-7.93%)
Oct 08, 2008
8.120
8.540
7.750
8.070
190,859
-0.11(-1.34%)
Oct 07, 2008
9.140
9.140
8.180
8.180
176,353
-0.79(-8.81%)
Oct 06, 2008
8.960
9.010
8.380
8.970
237,950
-0.20(-2.18%)
Oct 03, 2008
9.430
9.430
9.020
9.170
187,208
-0.13(-1.40%)
Oct 02, 2008
9.840
9.970
9.220
9.300
151,945
-0.64(-6.44%)
Oct 01, 2008
10.50
10.50
9.790
9.940
261,281
-0.70(-6.58%)
Sep 30, 2008
9.930
10.68
9.930
10.64
252,801
+0.67(+6.72%)
Sep 29, 2008
11.95
12.02
9.610
9.970
361,417
-2.21(-18.14%)
Sep 26, 2008
12.13
12.49
11.90
12.18
224,565
-0.19(-1.54%)
Sep 25, 2008
12.70
13.00
12.27
12.37
179,532
-0.32(-2.52%)
Sep 24, 2008
12.67
13.46
12.66
12.69
212,350
+0.00(+0.00%)
Sep 23, 2008
12.81
13.40
12.59
12.69
185,845
-0.13(-1.01%)
Sep 22, 2008
13.28
13.33
12.78
12.82
163,452
-0.50(-3.75%)
Sep 19, 2008
13.77
13.97
12.93
13.32
526,031
+0.08(+0.60%)
Sep 18, 2008
10.93
13.89
10.76
13.24
798,806
+2.48(+23.05%)
Sep 17, 2008
10.85
11.11
10.52
10.76
209,452
-0.31(-2.80%)
Sep 16, 2008
10.79
11.10
10.55
11.07
267,404
+0.08(+0.73%)
Sep 15, 2008
11.02
11.53
10.97
10.99
147,850
-0.40(-3.51%)
Sep 12, 2008
11.20
11.44
10.92
11.39
206,479
+0.00(+0.00%)
Sep 11, 2008
11.19
11.56
11.12
11.39
265,484
+0.03(+0.26%)
Sep 10, 2008
11.55
11.67
11.11
11.36
184,113
+0.07(+0.62%)
Sep 09, 2008
11.75
12.13
11.29
11.29
193,253
-0.44(-3.75%)
Sep 08, 2008
11.97
12.19
11.52
11.73
187,567
-0.23(-1.92%)
Sep 05, 2008
11.69
12.05
11.69
11.96
351,238
+0.22(+1.87%)
Sep 04, 2008
11.72
11.93
11.60
11.74
273,522
-0.11(-0.93%)
Sep 03, 2008
11.35
11.99
11.32
11.85
411,950
+0.50(+4.41%)
Sep 02, 2008
10.52
11.40
10.52
11.35
384,861
+1.17(+11.49%)
Aug 29, 2008
10.45
10.52
10.16
10.18
117,272
-0.36(-3.42%)
Aug 28, 2008
10.47
10.54
10.39
10.54
142,863
+0.11(+1.05%)
Aug 27, 2008
10.36
10.63
10.21
10.43
137,522
+0.06(+0.58%)
Aug 26, 2008
10.50
10.87
10.18
10.37
136,648
-0.14(-1.33%)
Aug 25, 2008
11.42
11.42
10.49
10.51
127,474
-1.00(-8.69%)
Aug 22, 2008
11.24
11.55
11.05
11.51
78,667
+0.35(+3.14%)
Aug 21, 2008
11.18
11.24
10.70
11.16
122,432
-0.12(-1.06%)
Aug 20, 2008
11.05
11.40
10.96
11.28
75,027
+0.26(+2.36%)
Aug 19, 2008
11.51
11.53
10.99
11.02
132,676
-0.62(-5.33%)
Aug 18, 2008
11.94
12.00
11.51
11.64
122,361
-0.29(-2.43%)
Aug 15, 2008
11.87
11.99
11.54
11.93
185,671
+0.21(+1.79%)
Aug 14, 2008
11.40
11.84
11.14
11.72
125,934
+0.21(+1.82%)
Aug 13, 2008
11.41
11.65
11.21
11.51
226,153
+0.08(+0.70%)
Aug 12, 2008
11.52
11.63
11.30
11.43
177,082
-0.15(-1.30%)
Aug 11, 2008
10.80
11.58
10.58
11.58
230,896
+0.78(+7.22%)
Aug 08, 2008
10.32
10.83
10.09
10.80
142,574
+0.51(+4.96%)
Aug 07, 2008
10.11
10.51
9.930
10.29
163,578
+0.08(+0.78%)
Aug 06, 2008
9.760
10.29
9.690
10.21
143,260
+0.46(+4.72%)
Aug 05, 2008
9.970
9.970
9.480
9.750
350,042
-0.11(-1.12%)
Aug 04, 2008
10.22
10.22
9.760
9.860
346,934
-0.40(-3.90%)
Aug 01, 2008
10.57
10.57
10.16
10.26
225,266
-0.39(-3.66%)
Jul 31, 2008
10.42
10.80
10.25
10.65
295,975
+0.04(+0.38%)
Jul 30, 2008
10.60
11.09
10.30
10.61
291,104
+0.00(+0.00%)
Jul 29, 2008
10.61
10.79
9.920
10.61
476,564
+0.34(+3.31%)
Jul 28, 2008
10.90
11.20
10.09
10.27
315,915
-0.63(-5.78%)
Jul 25, 2008
11.17
11.20
10.61
10.90
407,252
-0.18(-1.62%)
Jul 24, 2008
11.50
11.71
10.96
11.08
380,823
-0.40(-3.48%)
Jul 23, 2008
11.15
11.49
11.15
11.48
214,245
+0.29(+2.59%)
Jul 22, 2008
10.51
11.29
10.51
11.19
252,643
+0.54(+5.07%)
Jul 21, 2008
10.41
10.66
10.36
10.65
93,192
+0.30(+2.90%)
Jul 18, 2008
10.41
10.58
10.23
10.35
163,408
-0.05(-0.48%)
Jul 17, 2008
10.25
10.61
10.08
10.40
203,941
+0.18(+1.76%)
Jul 16, 2008
9.700
10.35
9.610
10.22
184,596
+0.58(+6.02%)
Jul 15, 2008
9.390
9.910
9.330
9.640
174,588
+0.14(+1.47%)
Jul 14, 2008
9.860
9.870
9.480
9.500
253,136
-0.28(-2.86%)
Jul 11, 2008
9.720
10.00
9.320
9.780
559,275
+0.15(+1.56%)
Jul 10, 2008
9.720
9.850
9.470
9.630
285,289
-0.07(-0.72%)
Jul 09, 2008
10.01
10.29
9.670
9.700
174,153
-0.29(-2.90%)
Jul 08, 2008
9.810
10.08
9.640
9.990
283,418
+0.10(+1.01%)
Jul 07, 2008
10.07
10.34
9.870
9.890
489,770
-0.27(-2.66%)
Jul 04, 2008
10.19
10.33
10.00
10.16
129,329
+0.00(+0.00%)
Jul 03, 2008
10.19
10.33
10.00
10.16
129,329
+0.00(+0.00%)
Jul 02, 2008
10.90
11.00
10.07
10.16
379,107
-0.72(-6.62%)
Jul 01, 2008
11.36
11.36
10.86
10.88
383,958
-0.40(-3.55%)
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%)
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
.