Intevac Inc (NQ: IVAC )

4.730 USD -0.160 (-3.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.