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, 2009 5.200 5.580 5.200 5.430 3,229,701 +0.16(+3.04%)
Apr 29, 2009 5.040 5.330 5.030 5.270 2,037,223 +0.25(+4.98%)
Apr 28, 2009 5.030 5.090 4.900 5.020 1,263,581 -0.03(-0.59%)
Apr 27, 2009 5.200 5.210 4.920 5.050 3,155,326 +0.06(+1.20%)
Apr 24, 2009 5.000 5.060 4.870 4.990 1,737,432 +0.02(+0.40%)
Apr 23, 2009 5.230 5.280 4.890 4.970 3,404,660 -0.22(-4.24%)
Apr 22, 2009 5.000 5.300 4.920 5.190 1,818,440 +0.14(+2.77%)
Apr 21, 2009 4.990 5.130 4.920 5.050 2,073,711 +0.05(+1.00%)
Apr 20, 2009 5.130 5.240 4.940 5.000 2,446,512 -0.31(-5.84%)
Apr 17, 2009 5.190 5.420 5.100 5.310 2,859,787 +0.13(+2.51%)
Apr 16, 2009 4.820 5.220 4.770 5.180 4,737,591 +0.41(+8.60%)
Apr 15, 2009 4.800 4.810 4.680 4.770 3,337,073 -0.07(-1.45%)
Apr 14, 2009 4.760 4.890 4.670 4.840 3,289,482 -0.02(-0.41%)
Apr 13, 2009 4.830 4.870 4.630 4.860 2,059,563 -0.04(-0.82%)
Apr 09, 2009 4.660 4.910 4.640 4.900 2,544,247 +0.32(+6.99%)
Apr 08, 2009 4.550 4.650 4.480 4.580 2,462,084 +0.04(+0.88%)
Apr 07, 2009 4.660 4.670 4.520 4.540 1,962,070 -0.18(-3.81%)
Apr 06, 2009 4.780 4.780 4.580 4.720 2,282,292 -0.12(-2.48%)
Apr 03, 2009 4.650 4.860 4.500 4.840 2,250,448 +0.17(+3.64%)
Apr 02, 2009 4.650 4.800 4.600 4.670 4,218,323 +0.04(+0.86%)
Apr 01, 2009 4.270 4.650 4.250 4.630 4,516,902 +0.08(+1.76%)
Mar 31, 2009 4.590 4.680 4.480 4.550 1,781,038 -0.01(-0.22%)
Mar 30, 2009 4.630 4.730 4.480 4.560 1,805,873 -0.26(-5.39%)
Mar 26, 2009 4.570 4.820 4.500 4.820 1,977,339 +0.35(+7.83%)
Mar 25, 2009 4.610 4.730 4.340 4.470 1,803,742 -0.12(-2.61%)
Mar 24, 2009 4.960 4.960 4.570 4.590 2,442,495 -0.43(-8.57%)
Mar 23, 2009 4.860 5.020 4.820 5.020 1,545,153 +0.30(+6.36%)
Mar 20, 2009 5.190 5.190 4.670 4.720 2,633,051 -0.35(-6.90%)
Mar 19, 2009 5.240 5.270 5.040 5.070 1,514,064 -0.12(-2.31%)
Mar 18, 2009 5.070 5.230 4.960 5.190 1,925,686 +0.09(+1.76%)
Mar 17, 2009 4.830 5.120 4.830 5.100 2,589,251 +0.26(+5.37%)
Mar 16, 2009 5.010 5.010 4.750 4.840 2,444,845 -0.11(-2.22%)
Mar 13, 2009 5.050 5.050 4.790 4.950 3,205,064 -0.08(-1.59%)
Mar 12, 2009 4.810 5.060 4.710 5.030 2,293,880 +0.15(+3.07%)
Mar 11, 2009 4.500 4.952 4.500 4.880 3,611,195 +0.39(+8.69%)
Mar 10, 2009 4.210 4.530 4.160 4.490 2,707,297 +0.36(+8.72%)
Mar 09, 2009 4.160 4.410 4.110 4.130 1,385,195 -0.08(-1.90%)
Mar 06, 2009 4.240 4.330 4.060 4.210 2,233,046 +0.02(+0.48%)
Mar 05, 2009 4.300 4.430 4.170 4.190 1,458,467 -0.22(-4.99%)
Mar 04, 2009 4.300 4.460 4.300 4.410 1,603,681 +0.29(+7.04%)
Mar 02, 2009 4.380 4.400 4.030 4.120 6,624,746 -0.36(-8.04%)
Feb 27, 2009 4.420 4.610 4.370 4.480 2,304,787 -0.04(-0.88%)
Feb 26, 2009 4.740 4.770 4.490 4.520 2,375,092 -0.15(-3.21%)
Feb 25, 2009 4.600 4.780 4.410 4.670 4,363,219 +0.03(+0.65%)
Feb 24, 2009 4.460 4.660 4.400 4.640 4,546,127 +0.24(+5.45%)
Feb 23, 2009 4.720 4.870 4.400 4.400 2,551,374 -0.33(-6.98%)
Feb 20, 2009 4.850 4.910 4.640 4.730 3,658,196 -0.16(-3.27%)
Feb 19, 2009 5.130 5.170 4.890 4.890 3,353,317 -0.21(-4.12%)
Feb 18, 2009 5.210 5.290 5.050 5.100 3,466,393 -0.05(-0.97%)
Feb 17, 2009 5.600 5.670 5.150 5.150 3,112,935 -0.52(-9.17%)
Feb 13, 2009 5.700 5.820 5.590 5.670 1,779,956 +0.08(+1.43%)
Feb 12, 2009 5.540 5.730 5.460 5.590 3,851,347 -0.16(-2.78%)
Feb 11, 2009 5.980 6.030 5.631 5.750 2,899,212 -0.19(-3.20%)
Feb 10, 2009 6.060 6.170 5.900 5.940 3,088,472 -0.15(-2.46%)
Feb 09, 2009 6.190 6.260 6.030 6.090 3,520,458 -0.12(-1.93%)
Feb 06, 2009 6.110 6.290 6.000 6.210 3,486,904 +0.13(+2.14%)
Feb 05, 2009 5.760 6.150 5.630 6.080 3,383,859 +0.24(+4.11%)
Feb 04, 2009 5.840 6.000 5.690 5.840 3,717,136 +0.04(+0.69%)
Feb 03, 2009 5.850 5.960 5.620 5.800 2,664,441 -0.02(-0.34%)
Feb 02, 2009 5.770 6.000 5.600 5.820 2,191,129 +0.08(+1.39%)
Jan 30, 2009 5.620 5.840 5.360 5.740 3,109,865 +0.26(+4.74%)
Jan 29, 2009 5.660 5.810 5.390 5.480 2,058,831 -0.37(-6.32%)
Jan 28, 2009 5.760 5.930 5.760 5.850 1,881,881 +0.09(+1.56%)
Jan 27, 2009 5.510 5.910 5.510 5.760 1,691,594 +0.26(+4.73%)
Jan 26, 2009 5.500 5.670 5.450 5.500 1,281,870 -0.01(-0.18%)
Jan 23, 2009 5.180 5.560 5.165 5.510 1,294,746 +0.24(+4.55%)
Jan 22, 2009 5.400 5.400 5.150 5.270 1,468,149 -0.21(-3.83%)
Jan 21, 2009 5.420 5.480 5.230 5.480 1,743,974 +0.15(+2.81%)
Jan 20, 2009 5.780 5.780 5.320 5.330 1,665,037 -0.40(-6.98%)
Jan 16, 2009 5.770 5.940 5.620 5.730 4,324,732 +0.07(+1.24%)
Jan 15, 2009 5.640 5.750 5.520 5.660 2,889,750 +0.02(+0.35%)
Jan 14, 2009 5.730 5.760 5.600 5.640 1,369,312 -0.16(-2.76%)
Jan 13, 2009 5.620 5.870 5.610 5.800 1,452,434 +0.19(+3.39%)
Jan 12, 2009 5.830 5.830 5.540 5.610 1,275,198 -0.20(-3.44%)
Jan 09, 2009 6.030 6.030 5.740 5.810 911,002 -0.20(-3.33%)
Jan 08, 2009 6.080 6.080 5.890 6.010 1,352,609 -0.08(-1.31%)
Jan 07, 2009 6.180 6.200 5.985 6.090 2,037,740 -0.16(-2.56%)
Jan 06, 2009 6.000 6.310 5.960 6.250 2,571,413 +0.31(+5.22%)
Jan 05, 2009 5.920 6.000 5.790 5.940 1,071,305 -0.01(-0.17%)
Jan 02, 2009 5.600 5.960 5.580 5.950 875,606 +0.34(+6.06%)
Dec 31, 2008 5.570 5.670 5.490 5.610 1,282,499 +0.03(+0.54%)
Dec 30, 2008 5.300 5.580 5.260 5.580 1,293,245 +0.33(+6.29%)
Dec 29, 2008 5.210 5.261 5.160 5.250 835,239 -0.03(-0.57%)
Dec 26, 2008 5.290 5.290 5.180 5.280 441,097 +0.02(+0.38%)
Dec 24, 2008 5.310 5.339 5.200 5.260 405,215 -0.03(-0.47%)
Dec 23, 2008 5.470 5.550 5.250 5.285 1,235,991 -0.18(-3.38%)
Dec 22, 2008 5.710 5.728 5.200 5.470 3,008,522 -0.26(-4.54%)
Dec 19, 2008 5.770 5.900 5.600 5.730 2,128,070 -0.01(-0.17%)
Dec 18, 2008 6.100 6.110 5.630 5.740 2,300,003 -0.33(-5.44%)
Dec 17, 2008 5.850 6.130 5.780 6.070 2,110,718 +0.18(+3.06%)
Dec 16, 2008 5.690 5.915 5.530 5.890 1,969,691 +0.20(+3.51%)
Dec 15, 2008 5.800 5.830 5.540 5.690 2,178,066 -0.13(-2.23%)
Dec 12, 2008 5.330 5.890 5.310 5.820 1,677,036 +0.34(+6.20%)
Dec 11, 2008 5.530 5.680 5.430 5.480 1,798,292 -0.08(-1.44%)
Dec 10, 2008 5.180 5.640 5.120 5.560 2,934,505 +0.41(+7.96%)
Dec 09, 2008 4.700 5.370 4.170 5.150 4,350,028 +0.24(+4.89%)
Dec 08, 2008 5.180 5.180 4.860 4.910 2,544,802 -0.11(-2.19%)
Dec 05, 2008 4.920 5.020 4.650 5.020 3,582,525 +0.09(+1.83%)
Dec 04, 2008 5.190 5.250 4.830 4.930 2,403,522 -0.32(-6.10%)
Dec 03, 2008 5.010 5.270 4.970 5.250 4,228,661 +0.00(+0.00%)
Dec 02, 2008 5.110 5.280 4.850 5.250 3,418,885 +0.27(+5.42%)
Dec 01, 2008 5.090 5.200 4.935 4.980 1,834,631 -0.19(-3.68%)
Nov 28, 2008 5.240 5.440 5.080 5.170 578,443 -0.12(-2.27%)
Nov 26, 2008 4.760 5.330 4.760 5.290 2,489,759 +0.48(+9.98%)
Nov 25, 2008 4.900 4.950 4.680 4.810 2,803,840 -0.05(-1.03%)
Nov 24, 2008 4.660 4.970 4.600 4.860 2,724,990 +0.29(+6.35%)
Nov 21, 2008 4.420 4.570 4.230 4.570 2,392,668 +0.24(+5.54%)
Nov 20, 2008 4.490 4.650 4.300 4.330 2,386,677 -0.14(-3.13%)
Nov 19, 2008 4.890 5.100 4.450 4.470 2,169,743 -0.49(-9.88%)
Nov 18, 2008 5.010 5.070 4.770 4.960 2,408,737 -0.02(-0.40%)
Nov 17, 2008 5.090 5.180 4.980 4.980 2,172,567 -0.16(-3.11%)
Nov 14, 2008 5.470 5.500 5.030 5.140 2,687,014 -0.44(-7.89%)
Nov 13, 2008 5.230 5.610 4.830 5.580 3,026,549 +0.35(+6.69%)
Nov 12, 2008 5.600 5.650 5.190 5.230 2,202,519 -0.42(-7.43%)
Nov 11, 2008 5.700 5.780 5.450 5.650 2,331,248 -0.11(-1.91%)
Nov 10, 2008 6.230 6.310 5.730 5.760 1,686,636 -0.37(-6.04%)
Nov 07, 2008 6.020 6.180 5.950 6.130 1,813,479 +0.18(+3.03%)
Nov 06, 2008 6.040 6.180 5.900 5.950 3,212,602 -0.16(-2.62%)
Nov 05, 2008 6.400 6.430 6.080 6.110 3,237,050 -0.38(-5.86%)
Nov 04, 2008 6.800 6.810 6.360 6.490 4,435,097 -0.01(-0.15%)
Nov 03, 2008 6.550 6.780 6.450 6.500 1,948,700 +0.14(+2.20%)
Oct 31, 2008 6.260 6.450 6.150 6.360 2,504,006 +0.04(+0.63%)
Oct 30, 2008 6.260 6.486 5.990 6.320 3,304,195 +0.23(+3.78%)
Oct 29, 2008 5.910 6.300 5.770 6.090 3,151,755 +0.15(+2.53%)
Oct 28, 2008 5.430 5.950 5.225 5.940 3,397,554 +0.65(+12.29%)
Oct 27, 2008 5.430 5.470 5.180 5.290 2,582,796 -0.19(-3.47%)
Oct 24, 2008 4.990 5.660 4.910 5.480 5,675,827 +0.19(+3.59%)
Oct 23, 2008 5.910 5.950 5.040 5.290 6,001,716 -0.72(-11.98%)
Oct 22, 2008 6.300 6.400 5.920 6.010 4,191,006 -0.35(-5.50%)
Oct 21, 2008 6.510 6.590 6.350 6.360 2,089,646 -0.26(-3.93%)
Oct 20, 2008 6.530 6.700 6.490 6.620 2,175,246 +0.18(+2.80%)
Oct 17, 2008 6.290 6.840 6.140 6.440 3,331,302 +0.06(+0.94%)
Oct 16, 2008 6.030 6.390 5.650 6.380 3,616,506 +0.36(+5.98%)
Oct 15, 2008 6.490 6.550 5.980 6.020 2,098,080 -0.52(-7.95%)
Oct 14, 2008 6.870 7.100 6.410 6.540 2,142,209 -0.26(-3.82%)
Oct 13, 2008 6.320 6.820 6.320 6.800 2,065,317 +0.65(+10.57%)
Oct 10, 2008 6.130 6.500 5.820 6.150 4,399,261 -0.18(-2.84%)
Oct 09, 2008 6.670 6.870 6.250 6.330 3,068,648 -0.25(-3.80%)
Oct 08, 2008 6.600 6.900 6.330 6.580 4,174,569 -0.07(-1.05%)
Oct 07, 2008 7.180 7.290 6.650 6.650 2,948,628 -0.50(-6.99%)
Oct 06, 2008 7.280 7.390 6.850 7.150 4,018,616 -0.32(-4.28%)
Oct 03, 2008 7.530 7.800 7.430 7.470 3,021,836 +0.07(+0.95%)
Oct 02, 2008 7.780 7.840 7.340 7.400 2,305,777 -0.42(-5.37%)
Oct 01, 2008 7.740 7.900 7.610 7.820 2,570,517 +0.04(+0.51%)
Sep 30, 2008 7.710 7.840 7.410 7.780 4,837,559 +0.18(+2.37%)
Sep 29, 2008 8.250 8.330 7.480 7.600 5,140,140 -0.85(-10.06%)
Sep 26, 2008 8.390 8.580 8.300 8.450 3,123,716 -0.08(-0.94%)
Sep 25, 2008 8.390 8.660 8.330 8.530 3,162,538 +0.20(+2.40%)
Sep 24, 2008 8.220 8.450 8.200 8.330 2,939,914 +0.07(+0.85%)
Sep 23, 2008 8.430 8.620 8.150 8.260 4,298,933 -0.15(-1.78%)
Sep 22, 2008 8.930 9.080 8.380 8.410 3,272,589 -0.64(-7.07%)
Sep 19, 2008 9.170 9.470 8.950 9.050 4,437,552 +0.32(+3.67%)
Sep 18, 2008 8.610 8.760 8.060 8.730 5,484,895 +0.22(+2.59%)
Sep 17, 2008 8.780 9.050 8.390 8.510 5,255,356 -0.36(-4.06%)
Sep 16, 2008 8.630 9.010 8.530 8.870 4,122,755 +0.16(+1.84%)
Sep 15, 2008 8.810 9.160 8.670 8.710 3,042,418 -0.41(-4.50%)
Sep 12, 2008 9.090 9.170 8.930 9.120 2,429,402 -0.02(-0.22%)
Sep 11, 2008 8.920 9.180 8.780 9.140 4,008,264 +0.15(+1.67%)
Sep 10, 2008 9.070 9.170 8.930 8.990 2,636,328 +0.02(+0.22%)
Sep 09, 2008 9.440 9.490 8.950 8.970 3,810,194 -0.44(-4.68%)
Sep 08, 2008 9.900 9.960 9.250 9.410 4,053,212 -0.25(-2.59%)
Sep 05, 2008 9.510 9.740 9.440 9.660 2,712,263 +0.08(+0.84%)
Sep 04, 2008 9.840 9.900 9.500 9.580 2,704,259 -0.30(-3.04%)
Sep 03, 2008 10.57 10.60 9.860 9.880 4,718,917 -0.62(-5.90%)
Sep 02, 2008 10.76 10.81 10.45 10.50 4,597,076 -0.09(-0.85%)
Aug 29, 2008 10.68 10.80 10.49 10.59 2,836,805 -0.11(-1.03%)
Aug 28, 2008 10.52 10.79 10.50 10.70 1,844,152 +0.23(+2.20%)
Aug 27, 2008 10.43 10.63 10.27 10.47 2,237,650 +0.04(+0.38%)
Aug 26, 2008 10.74 10.93 10.37 10.43 3,759,700 -0.62(-5.61%)
Aug 25, 2008 11.25 11.34 11.04 11.05 2,568,488 -0.22(-1.95%)
Aug 22, 2008 11.09 11.29 11.05 11.27 2,141,456 +0.24(+2.18%)
Aug 21, 2008 11.00 11.20 10.95 11.03 1,383,967 -0.04(-0.36%)
Aug 20, 2008 11.10 11.28 10.94 11.07 1,559,403 +0.01(+0.09%)
Aug 19, 2008 11.14 11.15 10.99 11.06 1,201,383 -0.10(-0.90%)
Aug 18, 2008 11.25 11.36 10.98 11.16 1,464,311 -0.07(-0.62%)
Aug 15, 2008 11.38 11.40 11.15 11.23 1,098,032 -0.11(-0.97%)
Aug 14, 2008 11.27 11.37 11.15 11.34 1,393,670 +0.05(+0.44%)
Aug 13, 2008 11.18 11.36 11.06 11.29 2,542,082 +0.13(+1.16%)
Aug 12, 2008 11.24 11.35 11.11 11.16 2,356,729 -0.09(-0.80%)
Aug 11, 2008 11.01 11.40 10.92 11.25 2,161,290 +0.25(+2.27%)
Aug 08, 2008 10.70 11.02 10.61 11.00 2,124,993 +0.34(+3.19%)
Aug 07, 2008 10.56 10.86 10.43 10.66 2,927,137 +0.07(+0.66%)
Aug 06, 2008 10.20 10.69 10.16 10.59 4,005,652 +0.42(+4.13%)
Aug 05, 2008 9.830 10.17 9.720 10.17 3,601,843 +0.41(+4.20%)
Aug 04, 2008 9.960 9.990 9.580 9.760 3,110,429 -0.18(-1.81%)
Aug 01, 2008 10.18 10.18 9.765 9.940 1,984,838 -0.08(-0.80%)
Jul 31, 2008 10.18 10.32 9.930 10.02 2,713,347 -0.19(-1.86%)
Jul 30, 2008 10.50 10.75 9.920 10.21 4,908,823 -0.17(-1.64%)
Jul 29, 2008 9.900 10.47 9.900 10.38 4,368,910 +0.42(+4.22%)
Jul 28, 2008 10.17 10.17 9.830 9.960 3,212,574 -0.15(-1.48%)
Jul 25, 2008 9.960 10.14 9.930 10.11 1,903,763 +0.06(+0.60%)
Jul 24, 2008 10.29 10.29 9.990 10.05 1,984,937 -0.21(-2.05%)
Jul 23, 2008 10.11 10.48 10.01 10.26 2,353,209 -0.01(-0.10%)
Jul 22, 2008 10.18 10.27 9.860 10.27 2,379,938 +0.05(+0.49%)
Jul 21, 2008 10.32 10.37 10.13 10.22 2,768,909 -0.05(-0.49%)
Jul 18, 2008 10.30 10.40 10.12 10.27 2,079,557 -0.05(-0.48%)
Jul 17, 2008 10.23 10.49 10.06 10.32 3,237,341 +0.14(+1.38%)
Jul 16, 2008 9.790 10.27 9.790 10.18 4,345,038 +0.40(+4.09%)
Jul 15, 2008 9.320 9.930 9.170 9.780 3,743,637 +0.39(+4.15%)
Jul 14, 2008 9.690 9.730 9.240 9.390 2,662,262 -0.25(-2.59%)
Jul 11, 2008 9.650 9.740 9.250 9.640 3,576,750 -0.05(-0.52%)
Jul 10, 2008 9.990 9.990 9.470 9.690 3,959,420 -0.22(-2.22%)
Jul 09, 2008 10.12 10.31 9.890 9.910 4,543,583 -0.17(-1.69%)
Jul 08, 2008 9.960 10.11 9.750 10.08 5,394,967 +0.22(+2.23%)
Jul 07, 2008 9.820 10.00 9.700 9.860 2,592,747 +0.07(+0.72%)
Jul 04, 2008 9.940 10.00 9.600 9.790 1,268,590 +0.00(+0.00%)
Jul 03, 2008 9.940 10.00 9.600 9.790 1,268,590 -0.11(-1.11%)
Jul 02, 2008 10.15 10.26 9.880 9.900 3,254,218 -0.17(-1.69%)
Jul 01, 2008 9.950 10.09 9.710 10.07 5,176,101 +0.13(+1.31%)
Jun 30, 2008 9.930 10.06 9.860 9.940 2,852,610 -0.05(-0.50%)
Jun 27, 2008 10.08 10.11 9.850 9.990 3,093,924 -0.09(-0.89%)
Jun 26, 2008 10.12 10.41 9.950 10.08 5,489,018 +0.05(+0.50%)
Jun 25, 2008 10.03 10.22 9.950 10.03 4,152,986 +0.05(+0.50%)
Jun 24, 2008 9.970 10.19 9.820 9.980 2,377,338 -0.04(-0.40%)
Jun 23, 2008 10.27 10.45 10.02 10.02 2,175,516 -0.24(-2.34%)
Jun 20, 2008 10.40 10.40 10.02 10.26 2,798,371 -0.18(-1.72%)
Jun 19, 2008 10.22 10.53 10.15 10.44 2,290,868 +0.23(+2.25%)
Jun 18, 2008 10.49 10.49 10.08 10.21 2,414,505 -0.30(-2.85%)
Jun 17, 2008 10.63 10.78 10.44 10.51 2,332,920 -0.15(-1.41%)
Jun 16, 2008 10.55 10.89 10.50 10.66 4,210,364 +0.08(+0.76%)
Jun 13, 2008 10.20 10.59 10.11 10.58 4,555,759 +0.40(+3.93%)
Jun 12, 2008 10.26 10.43 10.14 10.18 3,053,001 -0.05(-0.49%)
Jun 11, 2008 10.34 10.41 10.23 10.23 4,340,446 -0.11(-1.06%)
Jun 10, 2008 10.36 10.47 10.29 10.34 6,905,996 -0.17(-1.62%)
Jun 09, 2008 10.79 10.84 10.42 10.51 6,074,940 -0.21(-1.96%)
Jun 06, 2008 11.03 11.10 10.71 10.72 4,476,498 -0.35(-3.16%)
Jun 05, 2008 11.21 11.21 10.99 11.07 5,054,084 -0.18(-1.60%)
Jun 04, 2008 11.03 11.33 10.96 11.25 7,791,873 +0.16(+1.44%)
Jun 03, 2008 11.05 11.32 10.95 11.09 4,981,111 +0.14(+1.28%)
Jun 02, 2008 11.25 11.25 10.77 10.95 4,488,117 -0.33(-2.93%)
May 30, 2008 11.10 11.30 11.05 11.28 6,624,180 -0.32(-2.76%)
May 29, 2008 11.83 12.00 11.50 11.60 5,217,719 -0.19(-1.61%)
May 28, 2008 11.92 12.00 11.77 11.79 5,654,631 -0.05(-0.42%)
May 27, 2008 11.92 11.99 11.68 11.84 2,363,191 -0.03(-0.25%)
May 26, 2008 11.93 11.99 11.69 11.87 2,130,339 +0.00(+0.00%)
May 23, 2008 11.93 11.99 11.69 11.87 2,130,339 -0.05(-0.42%)
May 22, 2008 12.04 12.09 11.76 11.92 3,143,210 -0.12(-1.00%)
May 21, 2008 12.16 12.40 11.98 12.04 3,127,909 -0.07(-0.58%)
May 20, 2008 12.44 12.45 12.06 12.11 2,695,765 -0.39(-3.12%)
May 19, 2008 12.31 12.68 12.28 12.50 4,264,389 +0.22(+1.79%)
May 16, 2008 12.30 12.40 12.13 12.28 3,939,476 -0.03(-0.24%)
May 15, 2008 12.49 12.70 12.02 12.31 6,919,977 -0.20(-1.60%)
May 14, 2008 12.53 12.63 12.40 12.51 5,822,677 +0.01(+0.08%)
May 13, 2008 12.37 12.52 12.23 12.50 3,087,005 +0.14(+1.13%)
May 12, 2008 12.23 12.43 12.10 12.36 1,874,962 +0.18(+1.48%)
May 09, 2008 12.07 12.28 12.00 12.18 2,034,811 +0.01(+0.08%)
May 08, 2008 12.19 12.24 11.95 12.17 3,282,581 +0.15(+1.25%)
May 07, 2008 12.00 12.25 11.93 12.02 2,744,951 +0.02(+0.17%)
May 06, 2008 11.67 12.15 11.64 12.00 4,639,535 +0.36(+3.09%)
May 05, 2008 11.57 11.94 11.37 11.64 4,390,084 -0.01(-0.09%)
May 02, 2008 11.53 11.68 11.21 11.65 6,887,224 +0.77(+7.08%)
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.