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, 2008 10.50 10.73 10.37 10.69 3,428,932 +0.25(+2.39%)
Apr 29, 2008 10.51 10.56 10.33 10.44 2,357,910 -0.06(-0.57%)
Apr 28, 2008 10.40 10.55 10.21 10.50 5,403,483 -0.02(-0.19%)
Apr 25, 2008 10.55 10.55 10.25 10.52 2,134,139 +0.05(+0.48%)
Apr 24, 2008 10.23 10.53 10.10 10.47 2,318,357 +0.23(+2.25%)
Apr 23, 2008 9.950 10.33 9.860 10.24 2,219,417 +0.30(+3.02%)
Apr 22, 2008 10.16 10.16 9.840 9.940 2,646,541 -0.21(-2.07%)
Apr 21, 2008 10.00 10.18 9.980 10.15 1,877,413 +0.09(+0.89%)
Apr 18, 2008 10.00 10.08 9.900 10.06 3,090,761 +0.17(+1.72%)
Apr 17, 2008 9.950 9.980 9.740 9.890 3,144,514 -0.03(-0.30%)
Apr 16, 2008 9.580 9.940 9.580 9.920 5,280,679 +0.43(+4.53%)
Apr 15, 2008 9.320 9.520 9.240 9.490 3,791,992 +0.24(+2.59%)
Apr 14, 2008 9.790 9.790 9.250 9.250 3,877,183 -0.56(-5.71%)
Apr 11, 2008 9.820 10.03 9.710 9.810 3,089,405 -0.12(-1.21%)
Apr 10, 2008 9.820 9.960 9.670 9.930 3,016,139 +0.09(+0.91%)
Apr 09, 2008 9.800 9.870 9.630 9.840 3,494,799 +0.09(+0.92%)
Apr 08, 2008 9.610 9.830 9.500 9.750 3,194,765 +0.10(+1.04%)
Apr 07, 2008 9.490 9.740 9.430 9.650 3,231,984 +0.24(+2.55%)
Apr 04, 2008 9.690 9.700 9.410 9.410 3,635,053 -0.26(-2.69%)
Apr 03, 2008 9.320 9.760 9.250 9.670 3,539,273 +0.27(+2.87%)
Apr 02, 2008 9.250 9.520 9.160 9.400 2,939,889 +0.21(+2.29%)
Apr 01, 2008 9.070 9.290 9.010 9.190 2,957,250 +0.26(+2.91%)
Mar 31, 2008 8.480 8.970 8.470 8.930 4,131,715 +0.37(+4.32%)
Mar 28, 2008 8.600 8.770 8.530 8.560 2,176,399 +0.01(+0.12%)
Mar 27, 2008 8.590 8.790 8.450 8.550 4,967,736 -0.13(-1.50%)
Mar 26, 2008 8.970 9.060 8.670 8.680 6,068,132 -0.28(-3.13%)
Mar 25, 2008 8.700 9.020 8.600 8.960 3,323,291 +0.21(+2.40%)
Mar 24, 2008 8.400 8.870 8.400 8.750 4,394,545 +0.35(+4.17%)
Mar 21, 2008 8.370 8.510 8.230 8.400 3,469,688 +0.00(+0.00%)
Mar 20, 2008 8.370 8.510 8.230 8.400 3,469,688 +0.02(+0.24%)
Mar 19, 2008 8.650 8.800 8.380 8.380 2,381,024 -0.26(-3.01%)
Mar 18, 2008 8.620 8.700 8.340 8.640 3,630,595 +0.14(+1.65%)
Mar 17, 2008 8.520 8.790 8.460 8.500 3,514,618 -0.19(-2.19%)
Mar 14, 2008 8.800 8.920 8.590 8.690 4,460,647 -0.04(-0.46%)
Mar 13, 2008 8.730 8.760 8.460 8.730 5,397,349 -0.01(-0.11%)
Mar 12, 2008 8.660 8.820 8.510 8.740 2,797,766 +0.11(+1.27%)
Mar 11, 2008 8.500 8.650 8.360 8.630 3,124,684 +0.23(+2.74%)
Mar 10, 2008 8.510 8.690 8.400 8.400 2,953,045 -0.11(-1.29%)
Mar 07, 2008 8.430 8.600 8.330 8.510 4,308,569 +0.06(+0.71%)
Mar 06, 2008 8.690 8.760 8.440 8.450 4,665,287 -0.28(-3.21%)
Mar 05, 2008 8.660 8.840 8.590 8.730 3,907,348 +0.11(+1.28%)
Mar 04, 2008 8.370 8.650 8.280 8.620 4,047,618 +0.17(+2.01%)
Mar 03, 2008 8.410 8.490 8.120 8.450 5,086,329 +0.06(+0.72%)
Feb 29, 2008 8.400 8.550 8.310 8.390 3,324,765 -0.03(-0.36%)
Feb 28, 2008 8.540 8.560 8.250 8.420 3,048,208 -0.14(-1.64%)
Feb 27, 2008 8.310 8.610 8.180 8.560 3,656,936 +0.21(+2.51%)
Feb 26, 2008 8.360 8.460 8.160 8.350 3,801,966 -0.06(-0.71%)
Feb 25, 2008 8.030 8.450 8.030 8.410 2,068,035 +0.22(+2.69%)
Feb 22, 2008 8.380 8.500 8.060 8.190 4,529,087 -0.18(-2.15%)
Feb 21, 2008 8.390 8.590 8.360 8.370 3,818,147 +0.01(+0.12%)
Feb 20, 2008 8.050 8.370 8.040 8.360 3,059,076 +0.35(+4.37%)
Feb 19, 2008 8.190 8.190 8.000 8.010 3,178,483 -0.08(-0.99%)
Feb 18, 2008 8.240 8.310 8.020 8.090 2,003,658 +0.00(+0.00%)
Feb 15, 2008 8.240 8.310 8.020 8.090 2,003,658 -0.13(-1.58%)
Feb 14, 2008 8.340 8.430 8.180 8.220 2,522,059 -0.10(-1.20%)
Feb 13, 2008 8.260 8.348 8.170 8.320 2,042,517 +0.14(+1.71%)
Feb 12, 2008 8.190 8.310 8.120 8.180 2,739,254 +0.05(+0.62%)
Feb 11, 2008 8.020 8.270 8.010 8.130 2,614,321 +0.11(+1.37%)
Feb 08, 2008 7.750 8.190 7.700 8.020 5,115,289 +0.23(+2.95%)
Feb 07, 2008 7.430 7.940 7.430 7.790 4,756,479 +0.14(+1.83%)
Feb 06, 2008 7.860 7.900 7.630 7.650 4,964,453 -0.18(-2.30%)
Feb 05, 2008 7.820 7.910 7.670 7.830 3,824,191 -0.08(-1.01%)
Feb 04, 2008 7.910 8.000 7.780 7.910 3,328,606 +0.02(+0.25%)
Feb 01, 2008 7.640 7.960 7.550 7.890 5,024,258 +0.44(+5.91%)
Jan 31, 2008 7.490 7.530 7.270 7.450 8,774,900 -0.14(-1.84%)
Jan 30, 2008 7.420 7.830 7.350 7.590 12,837,806 +0.17(+2.29%)
Jan 29, 2008 7.480 7.770 7.290 7.420 6,017,024 -0.04(-0.54%)
Jan 28, 2008 7.530 7.980 7.330 7.460 7,599,410 -0.15(-1.97%)
Jan 25, 2008 7.620 7.870 6.940 7.610 17,302,062 -1.40(-15.54%)
Jan 24, 2008 8.710 9.050 8.530 9.010 4,715,483 +0.25(+2.85%)
Jan 23, 2008 8.350 8.780 8.220 8.760 3,658,872 +0.17(+1.98%)
Jan 22, 2008 8.460 8.760 8.010 8.590 3,612,072 -0.17(-1.94%)
Jan 21, 2008 9.000 9.150 8.730 8.760 2,508,904 +0.00(+0.00%)
Jan 18, 2008 9.000 9.150 8.730 8.760 2,508,904 -0.14(-1.57%)
Jan 17, 2008 8.870 9.110 8.870 8.900 3,396,970 +0.05(+0.56%)
Jan 16, 2008 8.660 9.090 8.440 8.850 3,676,917 +0.17(+1.96%)
Jan 15, 2008 9.190 9.200 8.620 8.680 4,149,108 -0.54(-5.86%)
Jan 14, 2008 9.300 9.440 9.140 9.220 3,049,096 -0.05(-0.54%)
Jan 11, 2008 9.540 9.590 9.240 9.270 1,865,788 -0.36(-3.74%)
Jan 10, 2008 9.690 9.820 9.510 9.630 2,169,989 -0.14(-1.43%)
Jan 09, 2008 9.680 9.830 9.520 9.770 2,110,218 +0.10(+1.03%)
Jan 08, 2008 9.850 10.05 9.660 9.670 2,401,497 -0.17(-1.73%)
Jan 07, 2008 10.22 10.32 9.800 9.840 3,017,967 -0.44(-4.28%)
Jan 04, 2008 10.57 10.58 10.20 10.28 2,204,195 -0.42(-3.93%)
Jan 03, 2008 11.04 11.08 10.49 10.70 1,633,238 -0.34(-3.08%)
Jan 02, 2008 11.26 11.26 10.94 11.04 1,440,414 -0.27(-2.39%)
Jan 01, 2008 11.15 11.44 11.13 11.31 1,669,444 +0.00(+0.00%)
Dec 31, 2007 11.15 11.44 11.13 11.31 1,669,444 +0.07(+0.62%)
Dec 28, 2007 11.35 11.47 11.22 11.24 1,157,071 -0.10(-0.88%)
Dec 27, 2007 11.39 11.47 11.33 11.34 1,109,297 -0.15(-1.31%)
Dec 26, 2007 11.42 11.53 11.38 11.49 896,550 +0.01(+0.09%)
Dec 24, 2007 11.49 11.61 11.45 11.48 293,421 -0.03(-0.26%)
Dec 21, 2007 11.71 11.72 11.51 11.51 3,067,936 +0.07(+0.61%)
Dec 20, 2007 11.23 11.44 11.18 11.44 1,400,423 +0.27(+2.42%)
Dec 19, 2007 11.16 11.25 11.07 11.17 1,302,520 +0.01(+0.09%)
Dec 18, 2007 11.21 11.30 11.11 11.16 1,631,520 +0.06(+0.54%)
Dec 17, 2007 11.18 11.28 11.10 11.10 2,121,169 -0.09(-0.80%)
Dec 14, 2007 11.53 11.57 11.19 11.19 2,328,227 -0.41(-3.53%)
Dec 13, 2007 11.73 11.85 11.40 11.60 2,034,330 -0.21(-1.78%)
Dec 12, 2007 12.00 12.01 11.71 11.81 1,818,474 +0.01(+0.08%)
Dec 11, 2007 12.18 12.23 11.75 11.80 2,492,455 -0.37(-3.04%)
Dec 10, 2007 12.25 12.31 12.15 12.17 1,197,602 -0.04(-0.33%)
Dec 07, 2007 12.13 12.35 11.84 12.21 3,825,785 +0.11(+0.91%)
Dec 06, 2007 12.04 12.16 11.98 12.10 2,401,955 -0.02(-0.17%)
Dec 05, 2007 11.94 12.14 11.90 12.12 1,146,938 +0.23(+1.93%)
Dec 04, 2007 11.92 12.02 11.79 11.89 2,238,538 -0.05(-0.42%)
Dec 03, 2007 12.04 12.21 11.94 11.94 927,006 -0.19(-1.57%)
Nov 30, 2007 12.38 12.42 12.08 12.13 1,106,124 -0.15(-1.22%)
Nov 29, 2007 12.24 12.38 12.22 12.28 1,187,786 -0.04(-0.32%)
Nov 28, 2007 11.99 12.41 11.86 12.32 1,704,887 +0.42(+3.53%)
Nov 27, 2007 11.81 11.94 11.74 11.90 2,222,333 +0.12(+1.02%)
Nov 26, 2007 11.85 12.03 11.77 11.78 2,097,461 -0.05(-0.42%)
Nov 23, 2007 11.88 11.93 11.72 11.83 392,140 +0.04(+0.34%)
Nov 21, 2007 11.83 11.99 11.68 11.79 1,278,476 -0.11(-0.92%)
Nov 20, 2007 11.94 12.02 11.75 11.90 2,168,707 -0.02(-0.17%)
Nov 19, 2007 12.09 12.09 11.88 11.92 2,555,767 -0.23(-1.89%)
Nov 16, 2007 12.42 12.49 12.04 12.15 2,784,956 -0.23(-1.86%)
Nov 15, 2007 12.46 12.60 12.31 12.38 2,450,816 -0.12(-0.96%)
Nov 14, 2007 12.53 12.59 12.34 12.50 2,312,768 +0.00(+0.00%)
Nov 13, 2007 12.53 12.60 12.44 12.50 2,040,023 +0.05(+0.40%)
Nov 12, 2007 12.57 12.71 12.43 12.45 1,804,113 -0.15(-1.19%)
Nov 09, 2007 12.60 12.75 12.54 12.60 2,555,160 -0.17(-1.33%)
Nov 08, 2007 13.00 13.00 12.64 12.77 3,137,315 -0.27(-2.07%)
Nov 07, 2007 13.14 13.20 13.02 13.04 2,756,336 -0.21(-1.58%)
Nov 06, 2007 13.32 13.33 13.06 13.25 2,244,292 -0.02(-0.15%)
Nov 05, 2007 13.34 13.40 13.21 13.27 2,558,756 -0.13(-0.97%)
Nov 02, 2007 13.27 13.51 13.10 13.40 3,588,802 +0.04(+0.30%)
Nov 01, 2007 13.29 13.45 13.18 13.36 3,382,978 -0.07(-0.52%)
Oct 31, 2007 13.60 13.63 13.27 13.43 3,704,120 -0.16(-1.18%)
Oct 30, 2007 13.70 13.82 13.50 13.59 2,929,552 -0.16(-1.16%)
Oct 29, 2007 13.80 13.81 13.67 13.75 2,886,320 +0.01(+0.07%)
Oct 26, 2007 13.94 13.94 13.64 13.74 3,132,636 -0.08(-0.58%)
Oct 25, 2007 13.89 13.99 13.52 13.82 6,219,505 +0.46(+3.44%)
Oct 24, 2007 13.85 13.85 13.25 13.36 4,942,304 -0.50(-3.61%)
Oct 23, 2007 14.10 14.19 13.69 13.86 2,302,305 -0.21(-1.49%)
Oct 22, 2007 13.93 14.15 13.83 14.07 1,428,000 +0.14(+1.01%)
Oct 19, 2007 14.11 14.15 13.93 13.93 1,101,590 -0.21(-1.49%)
Oct 18, 2007 13.99 14.16 13.91 14.14 1,367,884 +0.05(+0.35%)
Oct 17, 2007 13.96 14.13 13.91 14.09 2,613,045 +0.17(+1.22%)
Oct 16, 2007 13.98 14.05 13.75 13.92 2,374,702 -0.24(-1.69%)
Oct 15, 2007 14.15 14.23 14.06 14.16 1,817,447 +0.01(+0.07%)
Oct 12, 2007 14.09 14.23 14.06 14.15 1,842,781 +0.06(+0.43%)
Oct 11, 2007 14.20 14.25 13.96 14.09 2,987,783 -0.07(-0.49%)
Oct 10, 2007 14.11 14.23 14.01 14.16 2,958,604 -0.01(-0.07%)
Oct 09, 2007 14.13 14.18 13.98 14.17 2,401,302 +0.07(+0.50%)
Oct 08, 2007 13.82 14.13 13.81 14.10 2,359,476 -0.19(-1.33%)
Oct 05, 2007 14.44 14.44 14.11 14.29 3,181,479 +0.39(+2.81%)
Oct 04, 2007 14.16 14.24 13.80 13.90 3,601,162 -0.31(-2.18%)
Oct 03, 2007 14.31 14.38 14.10 14.21 2,740,407 -0.17(-1.18%)
Oct 02, 2007 14.62 14.72 14.23 14.38 4,659,871 -0.34(-2.31%)
Oct 01, 2007 15.12 15.24 14.58 14.72 6,653,839 -0.76(-4.91%)
Sep 28, 2007 15.67 15.67 15.36 15.48 1,004,955 -0.15(-0.96%)
Sep 27, 2007 15.54 15.69 15.47 15.63 1,399,082 +0.18(+1.17%)
Sep 26, 2007 15.78 15.83 15.43 15.45 2,326,893 -0.24(-1.53%)
Sep 25, 2007 15.37 15.76 15.31 15.69 1,787,863 +0.22(+1.42%)
Sep 24, 2007 15.24 15.52 15.13 15.47 2,241,032 +0.22(+1.44%)
Sep 21, 2007 15.45 15.48 15.20 15.25 3,104,357 -0.11(-0.72%)
Sep 20, 2007 15.34 15.51 15.30 15.36 1,380,010 -0.03(-0.19%)
Sep 19, 2007 15.53 15.62 15.34 15.39 1,387,385 -0.07(-0.45%)
Sep 18, 2007 15.33 15.54 15.17 15.46 1,820,324 +0.23(+1.51%)
Sep 17, 2007 15.24 15.39 15.17 15.23 1,187,766 -0.04(-0.26%)
Sep 14, 2007 15.15 15.41 15.15 15.27 1,658,890 +0.00(+0.00%)
Sep 13, 2007 15.31 15.36 15.06 15.27 2,111,475 +0.03(+0.20%)
Sep 12, 2007 15.34 15.60 15.20 15.24 1,852,798 -0.13(-0.85%)
Sep 11, 2007 15.24 15.49 15.15 15.37 1,791,583 +0.18(+1.18%)
Sep 10, 2007 15.42 15.57 15.13 15.19 2,945,508 -0.19(-1.24%)
Sep 07, 2007 15.58 15.66 15.28 15.38 2,191,723 -0.40(-2.53%)
Sep 06, 2007 15.82 15.99 15.59 15.78 1,636,471 +0.02(+0.13%)
Sep 05, 2007 15.75 15.85 15.68 15.76 1,954,266 -0.03(-0.19%)
Sep 04, 2007 15.78 15.90 15.71 15.79 1,064,992 +0.15(+0.96%)
Aug 31, 2007 15.69 15.74 15.51 15.64 1,197,649 +0.14(+0.90%)
Aug 30, 2007 15.30 15.63 15.30 15.50 1,492,631 +0.05(+0.32%)
Aug 29, 2007 15.30 15.46 15.21 15.45 935,648 +0.27(+1.78%)
Aug 28, 2007 15.40 15.41 15.17 15.18 2,278,059 -0.20(-1.30%)
Aug 27, 2007 15.38 15.49 15.36 15.38 1,090,585 -0.14(-0.90%)
Aug 24, 2007 15.37 15.52 15.34 15.52 1,084,646 +0.10(+0.65%)
Aug 23, 2007 15.59 15.69 15.39 15.42 1,457,482 -0.15(-0.96%)
Aug 22, 2007 15.29 15.69 15.10 15.57 3,470,257 +0.44(+2.91%)
Aug 21, 2007 15.06 15.23 15.02 15.13 3,206,934 -0.01(-0.07%)
Aug 20, 2007 15.25 15.36 15.08 15.14 2,480,836 -0.06(-0.39%)
Aug 17, 2007 15.59 15.64 15.15 15.20 2,009,073 +0.00(+0.00%)
Aug 16, 2007 15.15 15.34 14.99 15.20 4,760,604 +0.03(+0.20%)
Aug 15, 2007 15.46 15.52 15.15 15.17 4,082,834 -0.29(-1.88%)
Aug 14, 2007 15.63 15.81 15.40 15.46 2,571,130 -0.01(-0.06%)
Aug 13, 2007 15.47 15.92 15.42 15.47 3,252,820 +0.20(+1.31%)
Aug 10, 2007 14.70 15.42 14.66 15.27 4,936,143 +0.49(+3.32%)
Aug 09, 2007 15.34 15.52 14.50 14.78 7,470,964 -0.80(-5.13%)
Aug 08, 2007 15.69 15.88 15.38 15.58 5,041,929 +0.14(+0.91%)
Aug 07, 2007 15.41 15.65 15.21 15.44 4,358,399 -0.23(-1.47%)
Aug 06, 2007 15.74 15.78 15.39 15.67 3,644,929 +0.10(+0.64%)
Aug 03, 2007 15.55 15.93 15.55 15.57 2,994,294 -0.34(-2.14%)
Aug 02, 2007 15.93 15.98 15.74 15.91 3,175,069 +0.02(+0.13%)
Aug 01, 2007 16.19 16.44 15.79 15.89 6,267,244 -0.38(-2.34%)
Jul 31, 2007 16.50 16.64 16.25 16.27 3,902,287 -0.05(-0.31%)
Jul 30, 2007 16.12 16.40 16.04 16.32 2,927,423 +0.22(+1.37%)
Jul 27, 2007 15.69 16.25 15.37 16.10 6,139,529 +0.57(+3.67%)
Jul 26, 2007 15.70 15.78 15.20 15.53 3,748,615 -0.27(-1.71%)
Jul 25, 2007 16.09 16.17 15.72 15.80 4,398,854 -0.23(-1.43%)
Jul 24, 2007 16.21 16.30 15.91 16.03 4,794,095 -0.34(-2.08%)
Jul 23, 2007 16.37 16.48 16.25 16.37 2,597,606 +0.03(+0.18%)
Jul 20, 2007 16.12 16.37 16.12 16.34 5,439,003 +0.15(+0.93%)
Jul 19, 2007 16.30 16.30 16.12 16.19 2,970,606 +0.01(+0.06%)
Jul 18, 2007 16.19 16.32 16.03 16.18 2,541,382 -0.14(-0.86%)
Jul 17, 2007 16.16 16.40 16.15 16.32 3,276,080 +0.22(+1.37%)
Jul 16, 2007 16.19 16.25 16.01 16.10 3,229,171 -0.16(-0.98%)
Jul 13, 2007 16.27 16.33 16.15 16.26 1,552,021 -0.06(-0.37%)
Jul 12, 2007 15.99 16.32 15.94 16.32 2,096,136 +0.35(+2.19%)
Jul 11, 2007 15.91 15.98 15.76 15.97 1,483,777 +0.09(+0.57%)
Jul 10, 2007 15.80 16.03 15.72 15.88 1,875,540 -0.09(-0.56%)
Jul 09, 2007 15.81 15.99 15.78 15.97 2,142,080 +0.16(+1.01%)
Jul 06, 2007 15.52 15.89 15.45 15.81 2,415,309 +0.25(+1.61%)
Jul 05, 2007 15.24 15.61 15.15 15.56 3,440,646 +0.27(+1.77%)
Jul 03, 2007 15.24 15.32 15.22 15.29 1,044,734 +0.04(+0.26%)
Jul 02, 2007 15.20 15.39 15.20 15.25 2,179,097 -0.02(-0.13%)
Jun 29, 2007 15.28 15.54 15.21 15.27 2,100,195 +0.00(+0.00%)
Jun 28, 2007 15.45 15.50 15.26 15.27 2,518,341 -0.21(-1.36%)
Jun 27, 2007 15.32 15.49 15.18 15.48 2,422,209 +0.20(+1.31%)
Jun 26, 2007 15.28 15.38 15.13 15.28 1,995,727 +0.09(+0.59%)
Jun 25, 2007 15.19 15.49 15.16 15.19 3,254,881 +0.07(+0.46%)
Jun 22, 2007 15.34 15.45 15.12 15.12 2,852,447 -0.19(-1.24%)
Jun 21, 2007 15.11 15.34 14.96 15.31 4,196,147 +0.20(+1.32%)
Jun 20, 2007 15.31 15.38 15.10 15.11 3,054,800 -0.19(-1.24%)
Jun 19, 2007 15.18 15.35 15.13 15.30 2,572,200 +0.03(+0.20%)
Jun 18, 2007 15.25 15.36 15.15 15.27 2,657,000 -0.01(-0.07%)
Jun 15, 2007 15.12 15.30 15.10 15.28 4,236,900 +0.27(+1.80%)
Jun 14, 2007 14.79 15.10 14.71 15.01 3,207,200 +0.18(+1.21%)
Jun 13, 2007 14.45 14.86 14.38 14.83 3,237,500 +0.46(+3.20%)
Jun 12, 2007 14.40 14.56 14.34 14.37 2,552,600 -0.12(-0.83%)
Jun 11, 2007 14.60 14.64 14.39 14.49 1,833,784 -0.13(-0.89%)
Jun 08, 2007 14.53 14.75 14.25 14.62 3,722,518 +0.21(+1.46%)
Jun 07, 2007 14.64 14.85 14.40 14.41 3,486,888 -0.25(-1.71%)
Jun 06, 2007 14.98 14.98 14.63 14.66 4,181,117 -0.35(-2.33%)
Jun 05, 2007 15.14 15.18 14.95 15.01 2,291,659 -0.15(-0.99%)
Jun 04, 2007 15.43 15.45 15.13 15.16 3,191,038 -0.28(-1.81%)
Jun 01, 2007 15.09 15.53 15.02 15.44 5,076,711 +0.43(+2.86%)
May 31, 2007 14.72 15.01 14.66 15.01 2,852,067 +0.40(+2.74%)
May 30, 2007 14.58 14.62 14.43 14.61 1,640,587 -0.05(-0.34%)
May 29, 2007 14.38 14.70 14.38 14.66 1,926,028 +0.26(+1.81%)
May 25, 2007 14.49 14.52 14.27 14.40 1,610,551 +0.09(+0.63%)
May 24, 2007 14.58 14.69 14.23 14.31 3,828,249 -0.23(-1.58%)
May 23, 2007 14.36 14.60 14.28 14.54 2,393,810 +0.10(+0.69%)
May 22, 2007 14.47 14.61 14.33 14.44 3,308,609 -0.12(-0.82%)
May 21, 2007 14.52 14.77 14.46 14.56 2,216,825 +0.01(+0.07%)
May 18, 2007 14.52 14.64 14.28 14.55 2,367,614 +0.09(+0.62%)
May 17, 2007 14.77 14.80 14.37 14.46 6,342,511 -0.37(-2.49%)
May 16, 2007 14.94 15.00 14.59 14.83 3,706,453 -0.09(-0.60%)
May 15, 2007 15.05 15.06 14.82 14.92 4,937,952 -0.07(-0.47%)
May 14, 2007 15.14 15.15 14.95 14.99 4,311,700 -0.28(-1.83%)
May 11, 2007 15.08 15.29 15.00 15.27 4,273,936 +0.28(+1.87%)
May 10, 2007 15.11 15.35 14.96 14.99 6,244,733 -0.21(-1.38%)
May 09, 2007 14.91 15.29 14.81 15.20 4,488,821 +0.21(+1.40%)
May 08, 2007 15.00 15.05 14.90 14.99 4,940,389 -0.13(-0.86%)
May 07, 2007 15.07 15.24 14.88 15.12 3,168,909 +0.03(+0.20%)
May 04, 2007 15.00 15.15 14.89 15.09 3,270,291 +0.14(+0.94%)
May 03, 2007 14.97 15.15 14.88 14.95 3,756,096 -0.05(-0.33%)
May 02, 2007 14.60 15.12 14.53 15.00 6,424,644 +0.35(+2.41%)
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.