Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Integrated Devices (NQ: IDTI )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2007 15.00 15.10 14.82 14.98 5,676,985 -0.10(-0.66%)
Apr 27, 2007 15.14 15.77 14.65 15.08 9,255,795 -0.89(-5.58%)
Apr 26, 2007 15.76 16.15 15.75 15.97 4,805,964 +0.23(+1.47%)
Apr 25, 2007 15.76 15.83 15.65 15.74 3,397,756 +0.03(+0.19%)
Apr 24, 2007 15.75 15.91 15.68 15.71 4,906,454 +0.15(+0.96%)
Apr 23, 2007 15.66 15.71 15.55 15.56 1,887,223 -0.15(-0.95%)
Apr 20, 2007 15.69 15.77 15.53 15.71 1,723,738 +0.19(+1.22%)
Apr 19, 2007 15.48 15.80 15.35 15.52 2,062,403 -0.11(-0.70%)
Apr 18, 2007 15.51 15.74 15.45 15.63 2,032,640 +0.10(+0.64%)
Apr 17, 2007 15.61 15.78 15.48 15.53 1,647,523 -0.08(-0.51%)
Apr 16, 2007 15.53 15.64 15.38 15.61 1,831,085 +0.12(+0.77%)
Apr 13, 2007 15.34 15.53 15.23 15.49 2,550,281 +0.17(+1.11%)
Apr 12, 2007 15.16 15.46 15.16 15.32 2,559,511 +0.13(+0.86%)
Apr 11, 2007 15.41 15.44 15.17 15.19 1,908,538 -0.21(-1.36%)
Apr 10, 2007 15.49 15.49 15.32 15.40 1,241,618 -0.06(-0.39%)
Apr 09, 2007 15.30 15.63 15.23 15.46 2,450,054 +0.15(+0.98%)
Apr 05, 2007 15.34 15.49 15.25 15.31 1,580,423 -0.05(-0.33%)
Apr 04, 2007 15.07 15.36 15.07 15.36 2,210,300 +0.27(+1.79%)
Apr 03, 2007 15.04 15.23 14.96 15.09 2,683,790 +0.09(+0.60%)
Apr 02, 2007 15.40 15.43 14.93 15.00 4,931,901 -0.42(-2.72%)
Mar 30, 2007 15.20 15.57 15.17 15.42 2,973,975 +0.27(+1.78%)
Mar 29, 2007 15.50 15.52 15.00 15.15 3,755,466 -0.23(-1.50%)
Mar 28, 2007 15.47 15.63 15.36 15.38 2,313,465 -0.20(-1.28%)
Mar 27, 2007 15.54 15.68 15.51 15.58 1,848,524 -0.01(-0.06%)
Mar 26, 2007 15.01 15.78 15.00 15.59 4,135,527 +0.02(+0.13%)
Mar 23, 2007 15.66 15.72 15.52 15.57 2,177,083 -0.04(-0.26%)
Mar 22, 2007 15.79 15.80 15.39 15.61 3,810,122 -0.20(-1.27%)
Mar 21, 2007 15.87 15.90 15.65 15.81 4,450,766 -0.02(-0.13%)
Mar 20, 2007 15.82 16.01 15.74 15.83 2,822,395 -0.07(-0.44%)
Mar 19, 2007 16.19 16.31 15.85 15.90 2,862,942 -0.20(-1.24%)
Mar 16, 2007 16.06 16.19 15.95 16.10 1,883,971 +0.04(+0.25%)
Mar 15, 2007 16.02 16.16 15.95 16.06 1,007,695 -0.03(-0.19%)
Mar 14, 2007 16.06 16.20 15.83 16.09 2,202,137 +0.01(+0.06%)
Mar 13, 2007 16.34 16.39 16.01 16.08 3,048,278 -0.26(-1.59%)
Mar 12, 2007 16.15 16.40 16.05 16.34 2,108,081 +0.20(+1.24%)
Mar 09, 2007 16.32 16.57 16.12 16.14 4,652,265 +0.26(+1.64%)
Mar 08, 2007 16.14 16.30 15.84 15.88 3,811,505 -0.15(-0.94%)
Mar 07, 2007 16.10 16.19 15.87 16.03 3,996,468 -0.09(-0.56%)
Mar 06, 2007 15.75 16.15 15.72 16.12 4,127,580 +0.53(+3.40%)
Mar 05, 2007 15.57 16.00 15.50 15.59 3,569,326 -0.18(-1.14%)
Mar 02, 2007 16.31 16.35 15.72 15.77 4,232,238 -0.54(-3.31%)
Mar 01, 2007 16.10 16.46 16.00 16.31 2,588,273 +0.09(+0.55%)
Feb 28, 2007 16.35 16.49 16.12 16.22 3,014,865 -0.08(-0.49%)
Feb 27, 2007 16.47 16.82 16.25 16.30 5,208,655 -0.59(-3.49%)
Feb 26, 2007 17.06 17.10 16.76 16.89 3,177,591 -0.17(-1.00%)
Feb 23, 2007 16.97 17.19 16.90 17.06 3,798,621 +0.10(+0.59%)
Feb 22, 2007 16.54 16.97 16.54 16.96 3,957,448 +0.63(+3.86%)
Feb 21, 2007 16.31 16.40 16.18 16.33 2,360,328 -0.04(-0.24%)
Feb 20, 2007 15.98 16.37 15.90 16.37 2,441,806 +0.30(+1.87%)
Feb 16, 2007 16.03 16.09 15.85 16.07 1,352,389 -0.04(-0.25%)
Feb 15, 2007 16.17 16.28 16.00 16.11 2,262,170 -0.06(-0.37%)
Feb 14, 2007 16.13 16.28 16.02 16.17 2,543,099 +0.07(+0.43%)
Feb 13, 2007 16.02 16.18 15.84 16.10 1,929,313 +0.14(+0.88%)
Feb 12, 2007 16.28 16.47 15.95 15.96 2,205,554 -0.39(-2.39%)
Feb 09, 2007 16.50 16.75 16.14 16.35 2,950,157 -0.21(-1.27%)
Feb 08, 2007 16.32 16.66 16.29 16.56 5,855,668 +0.17(+1.04%)
Feb 07, 2007 15.73 16.51 15.72 16.39 9,585,440 +1.08(+7.05%)
Feb 06, 2007 15.35 15.40 15.03 15.31 4,053,484 +0.01(+0.07%)
Feb 05, 2007 15.43 15.61 15.27 15.30 2,438,692 -0.03(-0.20%)
Feb 02, 2007 15.31 15.54 15.24 15.33 1,808,788 -0.07(-0.45%)
Feb 01, 2007 15.21 15.43 15.20 15.40 3,947,433 +0.27(+1.78%)
Jan 31, 2007 15.14 15.24 14.92 15.13 3,124,599 -0.09(-0.59%)
Jan 30, 2007 15.15 15.28 15.01 15.22 3,636,228 +0.13(+0.86%)
Jan 29, 2007 15.60 15.65 15.06 15.09 5,208,999 -0.42(-2.71%)
Jan 26, 2007 15.66 15.70 15.33 15.51 2,936,813 -0.08(-0.51%)
Jan 25, 2007 15.85 15.98 15.49 15.59 6,190,029 -0.29(-1.83%)
Jan 24, 2007 15.71 16.18 15.65 15.88 12,058,889 +0.84(+5.59%)
Jan 23, 2007 14.98 15.36 14.96 15.04 6,348,274 +0.13(+0.87%)
Jan 22, 2007 15.20 15.28 14.78 14.91 4,123,211 -0.27(-1.78%)
Jan 19, 2007 14.99 15.25 14.81 15.18 3,030,877 +0.21(+1.40%)
Jan 18, 2007 15.65 15.65 14.92 14.97 6,033,311 -0.60(-3.85%)
Jan 17, 2007 15.31 15.61 15.24 15.57 3,990,037 +0.25(+1.63%)
Jan 16, 2007 15.55 15.64 15.27 15.32 2,969,343 -0.21(-1.35%)
Jan 12, 2007 15.46 15.62 15.39 15.53 3,182,738 +0.08(+0.52%)
Jan 11, 2007 15.64 15.74 15.36 15.45 3,202,592 -0.19(-1.21%)
Jan 10, 2007 15.45 15.76 15.28 15.64 4,666,907 +0.15(+0.97%)
Jan 09, 2007 15.37 15.58 15.28 15.49 2,589,623 +0.09(+0.58%)
Jan 08, 2007 15.52 15.58 15.31 15.40 2,406,442 -0.11(-0.71%)
Jan 05, 2007 15.59 15.59 15.28 15.51 3,010,596 -0.15(-0.96%)
Jan 04, 2007 15.43 15.74 15.28 15.66 3,361,549 +0.20(+1.29%)
Jan 03, 2007 15.68 15.89 15.31 15.46 2,915,745 -0.02(-0.13%)
Dec 29, 2006 15.61 15.74 15.47 15.48 1,278,879 -0.11(-0.71%)
Dec 28, 2006 15.65 15.74 15.52 15.59 1,240,117 -0.06(-0.38%)
Dec 27, 2006 15.39 15.67 15.30 15.65 1,516,070 +0.26(+1.69%)
Dec 26, 2006 15.19 15.52 15.19 15.39 1,457,834 +0.09(+0.59%)
Dec 22, 2006 15.47 15.49 15.15 15.30 2,090,466 -0.19(-1.23%)
Dec 21, 2006 15.75 15.96 15.47 15.49 1,823,353 -0.28(-1.78%)
Dec 20, 2006 15.57 16.15 15.57 15.77 3,035,801 +0.27(+1.74%)
Dec 19, 2006 15.61 15.68 15.38 15.50 4,136,474 -0.09(-0.58%)
Dec 18, 2006 16.10 16.11 15.55 15.59 5,248,362 -0.42(-2.62%)
Dec 15, 2006 16.43 16.54 15.97 16.01 4,239,253 -0.29(-1.78%)
Dec 14, 2006 16.16 16.50 16.15 16.30 3,657,169 +0.14(+0.87%)
Dec 13, 2006 16.10 16.23 15.92 16.16 4,932,945 +0.36(+2.28%)
Dec 12, 2006 15.75 16.01 15.62 15.80 4,194,773 +0.10(+0.64%)
Dec 11, 2006 15.91 16.16 15.63 15.70 3,295,528 -0.20(-1.26%)
Dec 08, 2006 15.95 16.17 15.89 15.90 3,358,366 -0.31(-1.91%)
Dec 07, 2006 16.41 16.54 16.20 16.21 3,151,349 -0.10(-0.61%)
Dec 06, 2006 16.74 16.74 15.95 16.31 9,452,589 -0.71(-4.17%)
Dec 05, 2006 16.73 17.30 16.73 17.02 10,626,796 +0.43(+2.59%)
Dec 04, 2006 16.17 16.61 16.12 16.59 4,835,703 +0.47(+2.92%)
Dec 01, 2006 16.49 16.64 15.84 16.12 4,001,153 -0.39(-2.36%)
Nov 30, 2006 16.15 16.61 16.05 16.51 5,188,900 +0.44(+2.74%)
Nov 29, 2006 16.49 16.61 15.84 16.07 4,822,950 -0.27(-1.65%)
Nov 28, 2006 16.18 16.46 16.05 16.34 5,371,988 -0.13(-0.79%)
Nov 27, 2006 16.98 17.08 16.45 16.47 4,311,389 -0.60(-3.51%)
Nov 24, 2006 16.98 17.15 16.82 17.07 1,527,082 +0.10(+0.59%)
Nov 22, 2006 16.69 16.99 16.63 16.97 3,306,434 +0.38(+2.29%)
Nov 21, 2006 17.04 17.08 16.49 16.59 3,275,147 -0.42(-2.47%)
Nov 20, 2006 16.48 17.04 16.30 17.01 5,572,497 +0.53(+3.22%)
Nov 17, 2006 16.47 16.52 16.19 16.48 3,422,849 +0.02(+0.12%)
Nov 16, 2006 16.87 16.90 16.38 16.46 7,104,835 -0.35(-2.08%)
Nov 15, 2006 16.88 17.00 16.70 16.81 3,863,022 -0.01(-0.06%)
Nov 14, 2006 16.72 16.85 16.38 16.82 5,319,821 +0.10(+0.60%)
Nov 13, 2006 16.46 17.00 16.46 16.72 6,107,916 +0.26(+1.58%)
Nov 10, 2006 16.37 16.49 16.08 16.46 3,182,818 +0.20(+1.23%)
Nov 09, 2006 16.50 16.77 16.24 16.26 5,854,621 +0.03(+0.18%)
Nov 08, 2006 16.19 16.38 15.90 16.23 4,554,679 -0.06(-0.37%)
Nov 07, 2006 16.05 16.35 15.97 16.29 4,471,133 +0.30(+1.88%)
Nov 06, 2006 15.69 16.01 15.65 15.99 4,288,873 +0.31(+1.98%)
Nov 03, 2006 15.51 15.71 15.33 15.68 3,805,099 +0.16(+1.03%)
Nov 02, 2006 15.41 15.61 15.32 15.52 3,319,214 +0.08(+0.52%)
Nov 01, 2006 15.87 15.88 15.40 15.44 5,485,807 -0.41(-2.59%)
Oct 31, 2006 15.43 15.90 15.37 15.85 5,789,872 +0.42(+2.72%)
Oct 30, 2006 14.96 15.50 14.96 15.43 5,674,606 +0.42(+2.80%)
Oct 27, 2006 15.61 15.69 14.98 15.01 5,260,799 -0.71(-4.52%)
Oct 26, 2006 15.56 15.85 15.46 15.72 4,963,666 +0.22(+1.42%)
Oct 25, 2006 15.14 15.95 15.10 15.50 10,318,109 +0.88(+6.02%)
Oct 24, 2006 14.91 14.99 14.35 14.62 6,758,825 -0.27(-1.81%)
Oct 23, 2006 14.85 15.12 14.75 14.89 6,341,124 +0.29(+1.99%)
Oct 20, 2006 14.75 15.07 14.55 14.60 3,376,248 -0.13(-0.88%)
Oct 19, 2006 15.02 15.03 14.64 14.73 4,415,342 -0.29(-1.93%)
Oct 18, 2006 15.64 15.64 14.88 15.02 6,268,153 -0.52(-3.35%)
Oct 17, 2006 15.88 15.94 15.35 15.54 4,798,206 -0.32(-2.02%)
Oct 16, 2006 15.83 16.02 15.75 15.86 2,796,036 +0.08(+0.51%)
Oct 13, 2006 15.60 16.01 15.51 15.78 5,205,745 +0.26(+1.68%)
Oct 12, 2006 15.48 15.59 15.32 15.52 3,253,259 +0.19(+1.24%)
Oct 11, 2006 14.97 15.52 14.90 15.33 8,648,900 +0.45(+3.02%)
Oct 10, 2006 15.20 15.25 14.65 14.88 6,372,487 -0.33(-2.17%)
Oct 09, 2006 14.95 15.31 14.81 15.21 6,055,591 +0.12(+0.80%)
Oct 06, 2006 15.28 15.28 14.91 15.09 6,036,189 -0.21(-1.37%)
Oct 05, 2006 15.70 15.72 15.23 15.30 6,052,892 -0.41(-2.61%)
Oct 04, 2006 15.53 15.92 15.43 15.71 3,699,647 +0.19(+1.22%)
Oct 03, 2006 15.65 15.71 15.32 15.52 3,163,150 -0.23(-1.46%)
Oct 02, 2006 16.00 16.25 15.71 15.75 3,775,982 -0.32(-1.99%)
Sep 29, 2006 16.30 16.35 15.95 16.07 4,160,271 +0.01(+0.06%)
Sep 28, 2006 15.83 16.14 15.49 16.06 6,274,683 +0.22(+1.39%)
Sep 27, 2006 15.41 16.16 15.41 15.84 6,453,859 +0.36(+2.33%)
Sep 26, 2006 15.26 15.57 15.02 15.48 6,984,404 +0.12(+0.78%)
Sep 25, 2006 15.39 15.67 15.07 15.36 5,928,761 +0.05(+0.33%)
Sep 22, 2006 15.93 15.97 15.17 15.31 7,975,865 -0.59(-3.71%)
Sep 21, 2006 16.25 16.33 15.85 15.90 3,173,734 -0.36(-2.21%)
Sep 20, 2006 16.27 16.56 16.06 16.26 3,972,811 +0.15(+0.93%)
Sep 19, 2006 16.21 16.37 15.83 16.11 4,583,710 -0.16(-0.98%)
Sep 18, 2006 16.09 16.78 15.99 16.27 7,836,540 +0.28(+1.75%)
Sep 15, 2006 16.42 16.53 15.72 15.99 6,795,137 -0.40(-2.44%)
Sep 14, 2006 16.00 16.53 16.00 16.39 4,449,653 +0.53(+3.34%)
Sep 13, 2006 16.20 16.23 15.79 15.86 3,303,902 -0.29(-1.80%)
Sep 12, 2006 15.68 16.18 15.68 16.15 4,187,730 +0.49(+3.13%)
Sep 11, 2006 15.87 16.00 15.63 15.66 3,632,859 -0.23(-1.45%)
Sep 08, 2006 15.92 16.10 15.66 15.89 3,021,543 +0.05(+0.32%)
Sep 07, 2006 16.00 16.26 15.53 15.84 4,691,200 -0.14(-0.88%)
Sep 06, 2006 16.49 16.49 15.93 15.98 4,722,616 -0.53(-3.21%)
Sep 05, 2006 16.61 16.84 16.28 16.51 7,289,062 -0.11(-0.66%)
Sep 01, 2006 17.33 17.44 16.51 16.62 4,150,589 -0.61(-3.54%)
Aug 31, 2006 17.19 17.32 17.08 17.23 1,985,381 -0.05(-0.29%)
Aug 30, 2006 17.21 17.50 17.17 17.28 2,425,882 +0.00(+0.00%)
Aug 29, 2006 17.06 17.30 16.88 17.28 1,962,241 +0.28(+1.65%)
Aug 28, 2006 16.97 17.10 16.74 17.00 2,249,858 +0.17(+1.01%)
Aug 25, 2006 16.90 17.09 16.69 16.83 1,268,982 -0.14(-0.82%)
Aug 24, 2006 17.06 17.20 16.72 16.97 1,619,969 +0.02(+0.12%)
Aug 23, 2006 17.01 17.35 16.57 16.95 2,446,959 -0.11(-0.64%)
Aug 22, 2006 16.62 17.07 16.56 17.06 2,892,880 +0.32(+1.91%)
Aug 21, 2006 17.25 17.25 16.57 16.74 2,846,138 -0.51(-2.96%)
Aug 18, 2006 17.06 17.41 16.75 17.25 2,571,706 +0.21(+1.23%)
Aug 17, 2006 17.30 17.72 16.91 17.04 4,593,136 -0.19(-1.10%)
Aug 16, 2006 16.83 17.34 16.77 17.23 5,823,711 +0.47(+2.80%)
Aug 15, 2006 16.62 16.84 16.46 16.76 3,099,226 +0.55(+3.39%)
Aug 14, 2006 16.24 16.67 16.07 16.21 3,049,610 +0.13(+0.81%)
Aug 11, 2006 16.46 16.60 15.97 16.08 3,241,519 -0.56(-3.37%)
Aug 10, 2006 16.15 16.89 16.04 16.64 6,638,084 +0.46(+2.84%)
Aug 09, 2006 15.63 16.75 15.63 16.18 11,003,590 +0.98(+6.45%)
Aug 08, 2006 15.50 15.56 14.97 15.20 5,602,001 -0.28(-1.81%)
Aug 07, 2006 15.46 15.68 15.35 15.48 3,068,813 -0.11(-0.71%)
Aug 04, 2006 15.89 16.30 15.28 15.59 5,196,862 -0.10(-0.64%)
Aug 03, 2006 15.25 15.90 15.21 15.69 2,734,195 +0.30(+1.95%)
Aug 02, 2006 15.15 15.66 15.01 15.39 3,244,800 +0.23(+1.52%)
Aug 01, 2006 15.45 15.48 14.92 15.16 1,792,874 -0.31(-2.00%)
Jul 31, 2006 15.36 15.59 15.17 15.47 2,899,424 +0.02(+0.13%)
Jul 28, 2006 15.14 15.55 15.05 15.45 3,360,628 +0.39(+2.59%)
Jul 27, 2006 15.47 15.65 14.84 15.06 5,378,683 -0.35(-2.27%)
Jul 26, 2006 14.65 15.62 14.00 15.41 13,850,283 +1.66(+12.07%)
Jul 25, 2006 13.98 14.25 13.55 13.75 7,096,078 -0.17(-1.22%)
Jul 24, 2006 13.24 14.10 13.24 13.92 4,817,821 +0.69(+5.22%)
Jul 21, 2006 13.76 13.71 13.01 13.23 3,729,957 -0.53(-3.85%)
Jul 20, 2006 14.11 14.48 13.68 13.76 3,941,500 -0.30(-2.13%)
Jul 19, 2006 13.73 14.23 13.71 14.06 3,220,312 +0.33(+2.40%)
Jul 18, 2006 13.53 13.80 13.18 13.73 4,640,010 +0.35(+2.62%)
Jul 17, 2006 13.44 13.73 13.26 13.38 3,205,751 -0.06(-0.45%)
Jul 14, 2006 13.20 13.57 13.15 13.44 3,283,978 +0.19(+1.43%)
Jul 13, 2006 12.99 13.66 12.72 13.25 4,981,037 +0.10(+0.76%)
Jul 12, 2006 13.56 13.65 13.05 13.15 3,794,872 -0.48(-3.52%)
Jul 11, 2006 13.22 13.72 12.94 13.63 3,921,399 +0.41(+3.10%)
Jul 10, 2006 13.47 13.70 13.07 13.22 2,321,103 -0.20(-1.49%)
Jul 07, 2006 13.69 13.72 13.34 13.42 3,379,292 -0.31(-2.26%)
Jul 06, 2006 13.70 13.85 13.61 13.73 2,898,612 -0.07(-0.51%)
Jul 05, 2006 14.08 14.13 13.61 13.80 3,438,591 -0.37(-2.61%)
Jul 03, 2006 13.90 14.20 13.75 14.17 2,642,661 -0.01(-0.07%)
Jun 30, 2006 13.69 14.18 13.35 14.18 23,716,276 +0.60(+4.42%)
Jun 29, 2006 13.27 13.62 13.00 13.58 9,047,000 +0.34(+2.57%)
Jun 28, 2006 13.41 13.47 12.84 13.24 4,369,115 -0.10(-0.75%)
Jun 27, 2006 13.80 13.88 13.27 13.34 4,665,776 -0.48(-3.47%)
Jun 26, 2006 13.81 13.88 13.74 13.82 3,001,000 +0.01(+0.07%)
Jun 23, 2006 13.89 14.06 13.75 13.81 4,361,810 -0.15(-1.07%)
Jun 22, 2006 14.16 14.49 13.84 13.96 5,340,663 -0.21(-1.48%)
Jun 21, 2006 14.15 14.29 14.03 14.17 6,454,802 +0.00(+0.00%)
Jun 20, 2006 14.26 14.40 14.06 14.17 2,040,681 -0.18(-1.25%)
Jun 19, 2006 14.73 14.73 14.23 14.35 3,048,199 -0.29(-1.98%)
Jun 16, 2006 14.72 14.80 14.37 14.64 5,422,907 -0.07(-0.48%)
Jun 15, 2006 14.30 14.83 14.30 14.71 4,152,122 +0.43(+3.01%)
Jun 14, 2006 14.30 14.55 14.20 14.28 5,471,838 -0.02(-0.14%)
Jun 13, 2006 14.29 14.59 14.03 14.30 3,850,728 -0.03(-0.21%)
Jun 12, 2006 14.71 14.80 14.19 14.33 4,139,220 -0.41(-2.78%)
Jun 09, 2006 15.10 15.23 14.57 14.74 3,891,931 -0.03(-0.20%)
Jun 08, 2006 14.90 14.91 14.18 14.77 5,956,832 -0.25(-1.66%)
Jun 07, 2006 14.96 15.13 14.65 15.02 4,413,046 +0.06(+0.40%)
Jun 06, 2006 15.03 15.16 14.73 14.96 3,418,782 +0.01(+0.07%)
Jun 05, 2006 15.38 15.46 14.91 14.95 4,249,533 -0.43(-2.80%)
Jun 02, 2006 15.30 15.51 15.21 15.38 4,053,629 +0.29(+1.92%)
Jun 01, 2006 14.33 15.11 14.33 15.09 5,533,697 +0.75(+5.23%)
May 31, 2006 14.12 14.40 13.99 14.34 2,663,057 +0.32(+2.28%)
May 30, 2006 14.22 14.26 13.95 14.02 1,859,897 -0.22(-1.54%)
May 26, 2006 14.25 14.42 14.09 14.24 1,853,056 -0.07(-0.49%)
May 25, 2006 14.10 14.34 14.05 14.31 3,230,760 +0.52(+3.77%)
May 24, 2006 13.72 13.95 13.27 13.79 3,786,012 +0.07(+0.51%)
May 23, 2006 14.10 14.44 13.70 13.72 4,160,768 -0.22(-1.58%)
May 22, 2006 14.10 14.14 13.84 13.94 2,999,110 -0.26(-1.83%)
May 19, 2006 14.04 14.25 13.91 14.20 3,616,870 +0.19(+1.36%)
May 18, 2006 14.35 14.53 13.99 14.01 2,405,551 -0.20(-1.41%)
May 17, 2006 14.03 14.53 13.83 14.21 4,747,403 +0.05(+0.35%)
May 16, 2006 14.31 14.52 14.07 14.16 2,776,297 -0.21(-1.46%)
May 15, 2006 14.71 14.97 14.30 14.37 4,704,080 -0.43(-2.91%)
May 12, 2006 14.59 15.18 14.53 14.80 4,449,632 +0.13(+0.89%)
May 11, 2006 15.36 15.36 14.55 14.67 3,547,138 -0.64(-4.18%)
May 10, 2006 16.09 16.09 15.19 15.31 3,674,463 -0.75(-4.67%)
May 09, 2006 16.01 16.32 15.24 16.06 6,828,873 +0.40(+2.55%)
May 08, 2006 15.87 15.94 15.56 15.66 4,137,870 -0.20(-1.26%)
May 05, 2006 15.86 15.94 15.49 15.86 3,274,972 +0.11(+0.70%)
May 04, 2006 15.52 15.85 15.44 15.75 3,553,060 +0.26(+1.68%)
May 03, 2006 15.24 15.53 15.15 15.49 1,688,395 +0.33(+2.18%)
May 02, 2006 15.24 15.35 14.92 15.16 2,443,565 -0.01(-0.07%)
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.