Intevac Inc (NQ: IVAC )

4.810 USD -0.070 (-1.43%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2010 14.30 14.96 14.10 14.92 128,285 +0.75(+5.29%)
Feb 26, 2010 14.54 14.59 14.15 14.17 78,717 -0.36(-2.48%)
Feb 25, 2010 14.55 14.57 14.23 14.53 83,729 -0.39(-2.61%)
Feb 24, 2010 14.83 15.50 14.80 14.92 67,184 +0.12(+0.81%)
Feb 23, 2010 15.28 15.28 14.69 14.80 107,413 -0.47(-3.08%)
Feb 22, 2010 15.43 15.43 15.09 15.27 72,935 -0.03(-0.20%)
Feb 19, 2010 15.91 16.09 15.24 15.30 122,513 -0.68(-4.26%)
Feb 18, 2010 15.43 16.01 15.15 15.98 205,778 +0.57(+3.70%)
Feb 17, 2010 15.58 15.72 15.05 15.41 144,665 -0.12(-0.77%)
Feb 16, 2010 14.59 15.53 14.59 15.53 170,478 +1.12(+7.77%)
Feb 12, 2010 14.30 14.41 14.41 14.41 134,200 -0.11(-0.76%)
Feb 11, 2010 14.38 14.63 14.00 14.52 106,992 +0.03(+0.21%)
Feb 10, 2010 14.82 15.06 14.27 14.49 81,335 -0.36(-2.42%)
Feb 09, 2010 15.19 15.31 14.77 14.85 144,988 -0.10(-0.67%)
Feb 08, 2010 14.71 15.08 14.46 14.95 110,696 +0.18(+1.22%)
Feb 05, 2010 13.90 14.78 13.90 14.77 156,374 +0.96(+6.95%)
Feb 04, 2010 14.48 14.60 13.80 13.81 141,217 -0.82(-5.60%)
Feb 03, 2010 15.63 16.29 14.31 14.63 315,863 +0.16(+1.11%)
Feb 02, 2010 14.20 14.62 14.20 14.47 242,005 +0.28(+1.97%)
Feb 01, 2010 14.37 14.67 14.09 14.19 106,452 -0.04(-0.28%)
Jan 29, 2010 14.98 15.02 14.18 14.23 98,943 -0.64(-4.30%)
Jan 28, 2010 15.42 15.42 14.68 14.87 88,550 -0.53(-3.44%)
Jan 27, 2010 15.24 15.64 15.12 15.40 63,444 +0.10(+0.65%)
Jan 26, 2010 15.61 15.74 15.30 15.30 84,439 -0.42(-2.67%)
Jan 25, 2010 15.99 16.15 15.55 15.72 105,919 -0.03(-0.19%)
Jan 22, 2010 16.39 16.45 15.62 15.75 281,912 -0.74(-4.49%)
Jan 21, 2010 15.75 16.69 15.75 16.49 261,618 +1.24(+8.13%)
Jan 20, 2010 15.39 15.53 14.99 15.25 130,111 -0.33(-2.12%)
Jan 19, 2010 15.54 15.76 15.25 15.58 130,068 +0.00(+0.00%)
Jan 15, 2010 16.85 15.58 15.58 15.58 266,900 -1.24(-7.37%)
Jan 14, 2010 15.40 16.83 15.40 16.82 205,290 +1.44(+9.36%)
Jan 13, 2010 15.04 15.50 14.99 15.38 111,342 +0.34(+2.26%)
Jan 12, 2010 15.11 15.25 14.91 15.04 130,312 -0.25(-1.64%)
Jan 11, 2010 15.45 15.45 15.19 15.29 131,297 +0.14(+0.92%)
Jan 08, 2010 14.92 15.26 14.66 15.15 146,403 -0.11(-0.72%)
Jan 07, 2010 15.26 15.42 14.62 15.26 160,511 -0.01(-0.07%)
Jan 06, 2010 15.00 16.00 15.00 15.27 344,698 +0.22(+1.46%)
Jan 05, 2010 14.02 15.13 13.94 15.05 440,332 +1.05(+7.50%)
Jan 04, 2010 12.43 14.75 11.92 14.00 672,092 +2.53(+22.06%)
Dec 31, 2009 11.48 11.47 11.47 11.47 56,800 -0.05(-0.43%)
Dec 30, 2009 11.41 11.53 11.28 11.52 74,291 +0.04(+0.35%)
Dec 29, 2009 11.59 11.59 11.36 11.48 18,871 -0.04(-0.35%)
Dec 28, 2009 11.93 11.93 11.32 11.52 57,464 -0.22(-1.87%)
Dec 24, 2009 11.90 11.91 11.63 11.74 35,290 -0.11(-0.93%)
Dec 23, 2009 11.81 11.97 11.58 11.85 39,601 +0.09(+0.77%)
Dec 22, 2009 11.59 12.04 11.58 11.76 87,390 +0.16(+1.38%)
Dec 21, 2009 11.66 11.97 11.47 11.60 89,423 +0.05(+0.43%)
Dec 18, 2009 12.09 12.13 11.41 11.55 292,868 -0.51(-4.23%)
Dec 17, 2009 12.11 12.31 11.80 12.06 134,182 -0.10(-0.82%)
Dec 16, 2009 12.20 12.37 12.05 12.16 48,378 +0.11(+0.91%)
Dec 15, 2009 12.28 12.76 12.02 12.05 96,048 -0.23(-1.87%)
Dec 14, 2009 12.00 12.29 11.83 12.28 45,416 +0.45(+3.80%)
Dec 11, 2009 11.85 12.00 11.52 11.83 29,456 +0.04(+0.34%)
Dec 10, 2009 12.18 12.20 11.75 11.79 34,228 -0.30(-2.48%)
Dec 09, 2009 12.17 12.20 11.66 12.09 42,222 -0.13(-1.06%)
Dec 08, 2009 12.34 12.50 12.00 12.22 41,157 -0.19(-1.53%)
Dec 07, 2009 12.33 12.66 12.26 12.41 50,294 +0.11(+0.89%)
Dec 04, 2009 12.12 12.52 12.09 12.30 152,502 +0.46(+3.89%)
Dec 03, 2009 12.27 12.34 11.76 11.84 99,199 -0.34(-2.79%)
Dec 02, 2009 12.18 12.36 11.85 12.18 91,361 +0.04(+0.33%)
Dec 01, 2009 12.60 12.74 11.91 12.14 167,853 -0.30(-2.41%)
Nov 30, 2009 12.08 12.46 11.98 12.44 372,312 +0.34(+2.81%)
Nov 27, 2009 12.09 12.39 12.09 12.10 39,587 -0.49(-3.89%)
Nov 25, 2009 12.76 12.96 12.54 12.59 44,675 -0.07(-0.55%)
Nov 24, 2009 12.76 12.76 12.24 12.66 41,358 -0.05(-0.39%)
Nov 23, 2009 12.38 13.05 12.38 12.71 67,658 +0.55(+4.52%)
Nov 20, 2009 12.37 12.52 12.01 12.16 90,899 -0.35(-2.80%)
Nov 19, 2009 12.88 13.06 12.30 12.51 116,304 -0.53(-4.06%)
Nov 18, 2009 13.25 13.25 12.80 13.04 53,971 -0.17(-1.29%)
Nov 17, 2009 13.13 13.30 12.91 13.21 83,456 +0.05(+0.38%)
Nov 16, 2009 12.97 13.27 12.91 13.16 116,251 +0.33(+2.57%)
Nov 13, 2009 12.92 13.09 12.49 12.83 84,967 -0.14(-1.08%)
Nov 12, 2009 12.49 13.04 12.49 12.97 178,699 +0.32(+2.53%)
Nov 11, 2009 12.12 12.66 12.12 12.65 100,962 +0.63(+5.24%)
Nov 10, 2009 11.93 12.13 11.90 12.02 64,586 +0.05(+0.42%)
Nov 09, 2009 11.53 11.98 11.38 11.97 66,959 +0.51(+4.45%)
Nov 06, 2009 11.16 11.56 11.15 11.46 66,598 +0.12(+1.06%)
Nov 05, 2009 10.32 11.38 10.15 11.34 108,246 +1.17(+11.50%)
Nov 04, 2009 10.06 10.35 10.00 10.17 109,438 +0.14(+1.40%)
Nov 03, 2009 9.880 10.23 9.880 10.03 55,491 +0.03(+0.30%)
Nov 02, 2009 10.30 10.38 9.770 10.00 111,910 -0.20(-1.96%)
Oct 30, 2009 10.78 10.87 10.12 10.20 133,756 -0.73(-6.68%)
Oct 29, 2009 11.52 11.53 10.73 10.93 97,198 -0.42(-3.70%)
Oct 28, 2009 11.68 11.72 11.31 11.35 106,112 -0.39(-3.32%)
Oct 27, 2009 11.34 12.03 11.21 11.74 129,115 +0.41(+3.62%)
Oct 26, 2009 11.73 12.09 11.12 11.33 86,684 -0.57(-4.79%)
Oct 23, 2009 12.10 12.54 11.82 11.90 66,050 -0.37(-3.02%)
Oct 22, 2009 12.02 12.27 11.90 12.27 75,952 +0.23(+1.91%)
Oct 21, 2009 11.89 12.41 11.88 12.04 103,997 +0.25(+2.12%)
Oct 20, 2009 11.65 12.37 11.62 11.79 59,013 -0.49(-3.99%)
Oct 19, 2009 11.99 12.42 11.95 12.28 53,695 +0.30(+2.50%)
Oct 16, 2009 12.66 12.91 11.88 11.98 133,602 -0.76(-5.97%)
Oct 15, 2009 13.12 13.36 12.72 12.74 74,266 -0.42(-3.19%)
Oct 14, 2009 12.83 13.28 12.30 13.16 76,807 +0.54(+4.28%)
Oct 13, 2009 12.50 12.63 12.35 12.62 53,205 +0.14(+1.12%)
Oct 12, 2009 12.86 12.98 12.40 12.48 32,353 -0.24(-1.89%)
Oct 09, 2009 12.66 12.84 12.43 12.72 84,475 -0.01(-0.08%)
Oct 08, 2009 12.90 13.02 12.63 12.73 97,827 -0.03(-0.24%)
Oct 07, 2009 12.95 13.10 12.55 12.76 25,386 -0.25(-1.92%)
Oct 06, 2009 12.47 13.10 12.43 13.01 139,943 +0.64(+5.17%)
Oct 05, 2009 12.55 12.67 12.34 12.37 109,162 -0.11(-0.88%)
Oct 02, 2009 13.12 13.39 12.41 12.48 144,800 -0.79(-5.95%)
Oct 01, 2009 13.38 13.57 13.17 13.27 140,165 -0.17(-1.26%)
Sep 30, 2009 13.32 13.62 13.00 13.44 85,705 -0.01(-0.07%)
Sep 29, 2009 13.39 13.60 13.33 13.45 88,715 +0.04(+0.30%)
Sep 28, 2009 13.03 13.55 12.90 13.41 110,592 +0.50(+3.87%)
Sep 25, 2009 12.85 13.00 12.69 12.91 61,005 -0.02(-0.15%)
Sep 24, 2009 13.17 13.17 12.63 12.93 117,653 -0.11(-0.84%)
Sep 23, 2009 13.20 13.35 12.80 13.04 79,301 -0.10(-0.76%)
Sep 22, 2009 13.17 13.40 13.01 13.14 186,763 +0.12(+0.92%)
Sep 21, 2009 12.61 13.35 12.31 13.02 94,094 +0.28(+2.20%)
Sep 18, 2009 12.43 12.75 12.42 12.74 198,547 +0.36(+2.91%)
Sep 17, 2009 11.66 12.52 11.60 12.38 108,574 +0.73(+6.27%)
Sep 16, 2009 11.79 11.81 11.54 11.65 65,624 -0.07(-0.60%)
Sep 15, 2009 11.19 11.79 11.19 11.72 134,878 +0.56(+5.02%)
Sep 14, 2009 11.15 11.21 11.08 11.16 68,236 -0.13(-1.15%)
Sep 11, 2009 11.69 11.69 11.19 11.29 43,502 -0.40(-3.42%)
Sep 10, 2009 11.61 11.89 11.47 11.69 162,674 +0.10(+0.86%)
Sep 09, 2009 11.34 11.60 11.32 11.59 68,459 +0.21(+1.85%)
Sep 08, 2009 11.20 11.49 10.83 11.38 66,199 +0.21(+1.88%)
Sep 04, 2009 11.04 11.26 10.94 11.17 73,296 +0.07(+0.63%)
Sep 03, 2009 11.21 11.23 10.98 11.10 77,747 -0.05(-0.45%)
Sep 02, 2009 11.20 11.38 11.12 11.15 67,857 -0.12(-1.06%)
Sep 01, 2009 11.56 11.87 10.96 11.27 317,712 -0.41(-3.51%)
Aug 31, 2009 11.65 11.84 11.46 11.68 165,799 -0.13(-1.10%)
Aug 28, 2009 11.55 12.11 11.37 11.81 109,188 +0.31(+2.70%)
Aug 27, 2009 11.43 11.59 10.99 11.50 94,120 +0.04(+0.35%)
Aug 26, 2009 11.41 11.69 11.22 11.46 48,819 +0.00(+0.00%)
Aug 25, 2009 11.74 11.76 11.36 11.46 105,393 -0.18(-1.55%)
Aug 24, 2009 11.44 11.87 11.31 11.64 65,796 +0.20(+1.75%)
Aug 21, 2009 11.46 11.48 11.23 11.44 120,997 +0.19(+1.69%)
Aug 20, 2009 11.14 11.36 11.06 11.25 64,955 +0.05(+0.45%)
Aug 19, 2009 11.00 11.38 10.73 11.20 38,303 +0.01(+0.09%)
Aug 18, 2009 10.75 11.25 10.68 11.19 34,595 +0.49(+4.58%)
Aug 17, 2009 10.63 10.80 10.41 10.70 32,990 -0.17(-1.56%)
Aug 14, 2009 11.08 11.19 10.55 10.87 51,603 -0.19(-1.72%)
Aug 13, 2009 11.08 11.35 10.82 11.06 111,017 +0.04(+0.36%)
Aug 12, 2009 10.58 11.22 10.34 11.02 86,088 +0.48(+4.55%)
Aug 11, 2009 10.81 10.81 10.23 10.54 43,586 -0.37(-3.39%)
Aug 10, 2009 11.17 11.48 10.73 10.91 65,755 -0.38(-3.37%)
Aug 07, 2009 11.00 11.47 10.74 11.29 62,701 +0.52(+4.83%)
Aug 06, 2009 11.16 11.16 10.37 10.77 54,631 -0.37(-3.32%)
Aug 05, 2009 11.37 11.38 10.97 11.14 83,257 -0.31(-2.71%)
Aug 04, 2009 11.43 11.60 10.98 11.45 103,747 -0.13(-1.12%)
Aug 03, 2009 11.43 11.67 11.29 11.58 100,398 +0.07(+0.61%)
Jul 31, 2009 11.48 11.79 11.47 11.51 82,994 -0.06(-0.52%)
Jul 30, 2009 11.34 11.82 10.81 11.57 111,644 +0.37(+3.30%)
Jul 29, 2009 10.74 11.29 10.70 11.20 82,200 +0.32(+2.94%)
Jul 28, 2009 10.11 10.88 10.11 10.88 104,478 +0.74(+7.30%)
Jul 27, 2009 10.25 10.33 9.750 10.14 98,192 -0.19(-1.84%)
Jul 24, 2009 10.05 10.42 9.890 10.33 46,868 +0.22(+2.18%)
Jul 23, 2009 9.580 10.21 9.380 10.11 80,668 +0.48(+4.98%)
Jul 22, 2009 9.280 9.740 9.220 9.630 35,647 +0.27(+2.88%)
Jul 21, 2009 9.520 9.520 8.970 9.360 38,781 -0.07(-0.74%)
Jul 20, 2009 9.200 9.430 9.080 9.430 50,730 +0.31(+3.40%)
Jul 17, 2009 9.350 9.350 9.030 9.120 56,192 -0.20(-2.15%)
Jul 16, 2009 9.410 9.540 9.150 9.320 82,414 -0.18(-1.89%)
Jul 15, 2009 8.900 9.580 8.900 9.500 95,731 +0.73(+8.32%)
Jul 14, 2009 8.520 8.820 8.360 8.770 65,636 +0.27(+3.18%)
Jul 13, 2009 7.960 8.530 7.750 8.500 107,600 +0.43(+5.33%)
Jul 10, 2009 7.430 8.240 7.370 8.070 44,398 +0.62(+8.32%)
Jul 09, 2009 7.630 7.790 7.440 7.450 60,486 -0.10(-1.32%)
Jul 08, 2009 8.140 8.240 7.330 7.550 112,820 -0.52(-6.44%)
Jul 07, 2009 8.260 8.440 8.050 8.070 59,386 -0.16(-1.94%)
Jul 06, 2009 8.480 8.890 8.130 8.230 70,566 -0.32(-3.74%)
Jul 02, 2009 9.390 9.500 8.500 8.550 97,779 -0.99(-10.38%)
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.