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, 2012 6.690 6.830 6.620 6.775 2,154,468 +0.11(+1.57%)
Apr 27, 2012 6.690 6.730 6.560 6.670 2,602,254 +0.00(+0.00%)
Apr 26, 2012 6.600 6.760 6.560 6.670 2,187,181 +0.06(+0.91%)
Apr 25, 2012 6.590 6.670 6.520 6.610 2,894,755 +0.14(+2.16%)
Apr 24, 2012 6.540 6.610 6.440 6.470 2,137,161 -0.09(-1.37%)
Apr 23, 2012 6.700 6.735 6.480 6.560 1,733,275 -0.27(-3.95%)
Apr 20, 2012 7.100 7.100 6.790 6.830 1,354,021 -0.17(-2.43%)
Apr 19, 2012 7.130 7.470 7.000 7.000 3,019,168 +0.10(+1.45%)
Apr 18, 2012 6.870 6.910 6.730 6.900 1,641,806 +0.01(+0.15%)
Apr 17, 2012 6.850 6.985 6.800 6.890 911,783 +0.11(+1.62%)
Apr 16, 2012 6.780 6.840 6.680 6.780 1,336,883 -0.01(-0.15%)
Apr 13, 2012 7.060 7.060 6.760 6.790 1,617,762 -0.29(-4.10%)
Apr 12, 2012 6.920 7.145 6.920 7.080 1,061,761 +0.15(+2.09%)
Apr 11, 2012 6.760 6.940 6.710 6.935 1,560,139 +0.27(+4.13%)
Apr 10, 2012 6.760 6.840 6.630 6.660 1,742,092 -0.09(-1.33%)
Apr 09, 2012 6.800 6.850 6.680 6.750 1,695,892 -0.21(-3.09%)
Apr 05, 2012 6.910 7.050 6.870 6.965 759,653 -0.00(-0.07%)
Apr 04, 2012 6.990 7.000 6.820 6.970 1,231,451 -0.12(-1.69%)
Apr 03, 2012 7.110 7.140 7.000 7.090 1,434,226 -0.04(-0.56%)
Apr 02, 2012 7.090 7.245 7.000 7.130 1,290,743 -0.02(-0.28%)
Mar 30, 2012 7.260 7.290 7.070 7.150 1,267,155 -0.04(-0.56%)
Mar 29, 2012 7.180 7.260 7.050 7.190 1,581,333 -0.07(-0.96%)
Mar 28, 2012 7.430 7.430 7.110 7.260 2,108,935 -0.16(-2.16%)
Mar 27, 2012 7.380 7.520 7.350 7.420 2,111,381 +0.05(+0.75%)
Mar 26, 2012 7.250 7.440 7.200 7.365 1,800,604 +0.16(+2.15%)
Mar 23, 2012 7.110 7.240 7.030 7.210 764,182 +0.11(+1.55%)
Mar 22, 2012 7.070 7.140 7.005 7.100 914,415 -0.04(-0.56%)
Mar 21, 2012 7.200 7.270 7.120 7.140 815,065 -0.04(-0.63%)
Mar 20, 2012 7.180 7.240 7.080 7.185 1,106,350 -0.05(-0.62%)
Mar 19, 2012 7.230 7.360 7.130 7.230 1,065,001 +0.01(+0.14%)
Mar 16, 2012 7.370 7.380 7.210 7.220 1,540,015 -0.13(-1.77%)
Mar 15, 2012 7.020 7.480 6.970 7.350 3,152,175 +0.38(+5.45%)
Mar 14, 2012 7.010 7.120 6.910 6.970 1,376,264 -0.01(-0.14%)
Mar 13, 2012 6.890 7.000 6.780 6.980 1,563,414 +0.17(+2.50%)
Mar 12, 2012 6.870 6.870 6.730 6.810 841,528 -0.02(-0.29%)
Mar 09, 2012 6.740 6.860 6.700 6.830 1,560,984 +0.09(+1.34%)
Mar 08, 2012 6.460 6.770 6.410 6.740 1,907,885 +0.32(+4.98%)
Mar 07, 2012 6.420 6.480 6.375 6.420 1,137,782 +0.02(+0.31%)
Mar 06, 2012 6.330 6.420 6.310 6.400 2,405,709 -0.01(-0.16%)
Mar 05, 2012 6.530 6.550 6.350 6.410 1,834,563 -0.15(-2.29%)
Mar 02, 2012 6.820 6.840 6.550 6.560 2,521,688 -0.26(-3.81%)
Mar 01, 2012 6.950 6.990 6.780 6.820 2,459,652 -0.09(-1.30%)
Feb 29, 2012 6.880 7.010 6.830 6.910 6,508,178 +0.05(+0.73%)
Feb 28, 2012 6.760 6.970 6.720 6.860 3,314,323 +0.09(+1.33%)
Feb 27, 2012 6.700 6.810 6.615 6.770 2,392,876 +0.02(+0.30%)
Feb 24, 2012 6.800 6.890 6.710 6.750 711,871 -0.06(-0.88%)
Feb 23, 2012 6.800 6.890 6.660 6.810 794,390 +0.01(+0.15%)
Feb 22, 2012 6.770 6.840 6.670 6.800 1,574,612 +0.02(+0.29%)
Feb 21, 2012 6.990 7.000 6.730 6.780 1,306,249 -0.20(-2.87%)
Feb 17, 2012 7.080 7.100 6.910 6.980 991,393 -0.05(-0.71%)
Feb 16, 2012 6.810 7.065 6.770 7.030 1,508,033 +0.22(+3.23%)
Feb 15, 2012 6.800 6.930 6.730 6.810 1,598,761 +0.02(+0.29%)
Feb 14, 2012 6.700 6.800 6.630 6.790 1,651,636 +0.07(+1.04%)
Feb 13, 2012 6.750 6.820 6.660 6.720 1,073,062 +0.04(+0.60%)
Feb 10, 2012 6.620 6.720 6.585 6.680 1,230,543 -0.02(-0.30%)
Feb 09, 2012 6.810 6.850 6.660 6.700 1,666,124 -0.07(-1.03%)
Feb 08, 2012 6.590 6.800 6.540 6.770 1,596,398 +0.17(+2.58%)
Feb 07, 2012 6.540 6.650 6.470 6.600 1,173,517 +0.02(+0.30%)
Feb 06, 2012 6.640 6.690 6.545 6.580 1,322,523 -0.08(-1.28%)
Feb 03, 2012 6.510 6.800 6.510 6.665 3,362,263 +0.25(+3.82%)
Feb 02, 2012 6.430 6.485 6.400 6.420 1,240,940 -0.01(-0.16%)
Feb 01, 2012 6.370 6.540 6.340 6.430 1,564,295 +0.10(+1.58%)
Jan 31, 2012 6.080 6.700 5.870 6.330 2,843,783 -0.31(-4.67%)
Jan 30, 2012 6.470 6.750 6.430 6.640 2,504,935 +0.08(+1.22%)
Jan 27, 2012 6.500 6.640 6.400 6.560 1,085,485 +0.01(+0.15%)
Jan 26, 2012 6.520 6.660 6.480 6.550 1,803,726 +0.07(+1.08%)
Jan 25, 2012 6.520 6.540 6.410 6.480 1,656,944 -0.02(-0.31%)
Jan 24, 2012 6.320 6.510 6.250 6.500 1,370,702 +0.10(+1.56%)
Jan 23, 2012 6.390 6.490 6.340 6.400 1,087,463 +0.00(+0.00%)
Jan 20, 2012 6.260 6.430 6.240 6.400 811,103 +0.11(+1.75%)
Jan 19, 2012 6.230 6.300 6.100 6.290 1,338,428 +0.07(+1.13%)
Jan 18, 2012 5.770 6.240 5.770 6.220 1,796,652 +0.48(+8.36%)
Jan 17, 2012 5.740 5.840 5.700 5.740 1,146,616 +0.06(+1.06%)
Jan 13, 2012 5.870 5.870 5.670 5.680 1,061,251 -0.28(-4.70%)
Jan 12, 2012 5.840 6.020 5.760 5.960 1,276,446 +0.14(+2.41%)
Jan 11, 2012 5.660 5.820 5.650 5.820 844,266 +0.13(+2.28%)
Jan 10, 2012 5.710 5.720 5.620 5.690 1,197,565 +0.07(+1.16%)
Jan 09, 2012 5.520 5.670 5.480 5.625 1,225,863 +0.14(+2.65%)
Jan 06, 2012 5.580 5.590 5.470 5.480 1,431,125 -0.11(-1.97%)
Jan 05, 2012 5.590 5.680 5.510 5.590 2,015,564 -0.04(-0.71%)
Jan 04, 2012 5.640 5.700 5.535 5.630 945,365 +0.17(+3.11%)
Dec 30, 2011 5.410 5.500 5.380 5.460 1,382,395 +0.05(+0.92%)
Dec 29, 2011 5.400 5.480 5.350 5.410 1,751,961 +0.06(+1.12%)
Dec 28, 2011 5.570 5.610 5.340 5.350 1,275,777 -0.21(-3.78%)
Dec 27, 2011 5.560 5.660 5.550 5.560 705,012 -0.03(-0.54%)
Dec 23, 2011 5.680 5.684 5.550 5.590 808,297 +0.06(+1.08%)
Dec 21, 2011 5.610 5.640 5.400 5.530 969,193 -0.11(-1.95%)
Dec 20, 2011 5.390 5.680 5.310 5.640 1,261,085 +0.40(+7.63%)
Dec 19, 2011 5.500 5.530 5.240 5.240 929,976 -0.22(-4.03%)
Dec 16, 2011 5.450 5.570 5.260 5.460 1,651,030 +0.06(+1.11%)
Dec 15, 2011 5.430 5.540 5.360 5.400 895,641 +0.07(+1.31%)
Dec 14, 2011 5.350 5.430 5.290 5.330 1,062,710 -0.08(-1.48%)
Dec 13, 2011 5.700 5.750 5.390 5.410 1,002,866 -0.22(-3.91%)
Dec 12, 2011 5.770 5.770 5.520 5.630 1,024,211 -0.25(-4.25%)
Dec 09, 2011 5.700 5.930 5.600 5.880 1,411,365 +0.18(+3.16%)
Dec 08, 2011 5.960 6.105 5.700 5.700 1,299,590 -0.33(-5.47%)
Dec 07, 2011 5.970 6.120 5.890 6.030 716,333 -0.03(-0.50%)
Dec 06, 2011 6.010 6.110 5.930 6.060 1,012,977 +0.06(+1.00%)
Dec 05, 2011 5.980 6.110 5.910 6.000 1,339,036 +0.16(+2.74%)
Dec 02, 2011 5.910 5.970 5.820 5.840 984,459 +0.05(+0.86%)
Dec 01, 2011 5.770 5.880 5.720 5.790 1,358,306 -0.01(-0.17%)
Nov 30, 2011 5.460 5.805 5.460 5.800 1,899,628 +0.46(+8.61%)
Nov 29, 2011 5.460 5.480 5.310 5.340 732,533 -0.10(-1.84%)
Nov 28, 2011 5.360 5.500 5.310 5.440 1,114,501 +0.27(+5.22%)
Nov 25, 2011 5.290 5.390 5.170 5.170 541,980 -0.14(-2.64%)
Nov 23, 2011 5.450 5.500 5.280 5.310 1,107,429 -0.21(-3.80%)
Nov 22, 2011 5.570 5.640 5.485 5.520 1,044,342 -0.06(-1.08%)
Nov 21, 2011 5.690 5.740 5.490 5.580 1,105,390 -0.22(-3.79%)
Nov 18, 2011 5.880 5.920 5.770 5.800 735,900 -0.07(-1.19%)
Nov 17, 2011 6.080 6.130 5.820 5.870 1,242,416 -0.22(-3.61%)
Nov 16, 2011 6.050 6.340 6.040 6.090 1,235,979 -0.06(-0.98%)
Nov 15, 2011 5.900 6.210 5.899 6.150 1,035,873 +0.21(+3.54%)
Nov 14, 2011 6.090 6.170 5.890 5.940 1,480,701 -0.18(-2.94%)
Nov 11, 2011 6.040 6.200 5.980 6.120 1,697,387 +0.18(+3.03%)
Nov 10, 2011 6.060 6.080 5.840 5.940 1,776,026 -0.01(-0.17%)
Nov 09, 2011 6.190 6.240 5.925 5.950 1,244,620 -0.46(-7.18%)
Nov 08, 2011 6.360 6.410 6.150 6.410 1,045,526 +0.12(+1.91%)
Nov 07, 2011 6.360 6.390 6.140 6.290 1,067,684 -0.09(-1.41%)
Nov 04, 2011 6.290 6.440 6.220 6.380 1,047,305 +0.00(+0.00%)
Nov 03, 2011 6.150 6.410 5.990 6.380 1,736,558 +0.32(+5.28%)
Nov 02, 2011 6.010 6.100 5.940 6.060 1,626,262 +0.17(+2.89%)
Nov 01, 2011 5.680 6.030 5.680 5.890 3,010,153 -0.19(-3.13%)
Oct 31, 2011 6.100 6.270 6.070 6.080 1,756,212 -0.16(-2.56%)
Oct 28, 2011 6.330 6.400 6.160 6.240 1,574,896 -0.11(-1.73%)
Oct 27, 2011 6.180 6.460 6.090 6.350 2,292,447 +0.39(+6.54%)
Oct 26, 2011 5.810 6.000 5.630 5.960 1,469,401 +0.25(+4.38%)
Oct 25, 2011 5.730 5.840 5.650 5.710 1,096,543 -0.07(-1.21%)
Oct 24, 2011 5.610 5.850 5.610 5.780 1,873,122 +0.20(+3.58%)
Oct 21, 2011 5.560 5.650 5.440 5.580 1,176,760 +0.14(+2.57%)
Oct 20, 2011 5.430 5.470 5.190 5.440 1,377,178 +0.01(+0.18%)
Oct 19, 2011 5.700 5.700 5.350 5.430 2,297,638 -0.29(-5.07%)
Oct 18, 2011 5.550 5.780 5.470 5.720 1,697,028 +0.17(+3.06%)
Oct 17, 2011 5.810 5.840 5.520 5.550 1,654,616 -0.34(-5.77%)
Oct 14, 2011 5.850 5.900 5.670 5.890 1,350,658 +0.11(+1.90%)
Oct 13, 2011 5.560 5.840 5.560 5.780 1,072,312 +0.14(+2.48%)
Oct 12, 2011 5.570 5.740 5.560 5.640 1,321,782 +0.08(+1.44%)
Oct 11, 2011 5.550 5.620 5.330 5.560 1,256,912 -0.05(-0.89%)
Oct 10, 2011 5.480 5.635 5.460 5.610 1,276,766 +0.22(+4.08%)
Oct 07, 2011 5.480 5.515 5.340 5.390 1,725,295 -0.07(-1.28%)
Oct 06, 2011 5.400 5.460 5.200 5.460 1,644,596 +0.18(+3.41%)
Oct 05, 2011 5.140 5.310 4.970 5.280 1,693,546 +0.12(+2.33%)
Oct 04, 2011 4.710 5.190 4.700 5.160 2,805,228 +0.44(+9.32%)
Oct 03, 2011 5.030 5.110 4.720 4.720 2,889,246 -0.43(-8.35%)
Sep 30, 2011 5.120 5.290 5.105 5.150 1,850,948 -0.07(-1.34%)
Sep 29, 2011 5.430 5.600 5.100 5.220 2,339,077 -0.06(-1.14%)
Sep 28, 2011 5.620 5.670 5.280 5.280 2,511,295 -0.33(-5.88%)
Sep 27, 2011 5.550 5.830 5.530 5.610 4,271,015 -0.08(-1.41%)
Sep 26, 2011 5.730 5.730 5.440 5.690 2,032,177 -0.03(-0.52%)
Sep 23, 2011 5.520 5.770 5.441 5.720 1,504,097 +0.20(+3.62%)
Sep 22, 2011 5.390 5.630 5.320 5.520 2,472,841 -0.14(-2.47%)
Sep 21, 2011 5.820 5.940 5.650 5.660 1,257,290 -0.18(-3.08%)
Sep 20, 2011 6.020 6.200 5.830 5.840 1,124,006 -0.16(-2.67%)
Sep 19, 2011 5.980 6.150 5.950 6.000 1,531,906 -0.09(-1.48%)
Sep 16, 2011 6.380 6.380 6.030 6.090 3,339,343 -0.26(-4.09%)
Sep 15, 2011 6.380 6.460 6.170 6.350 1,907,476 +0.09(+1.44%)
Sep 14, 2011 5.950 6.420 5.846 6.260 2,855,577 +0.37(+6.28%)
Sep 13, 2011 5.810 5.950 5.770 5.890 1,395,563 +0.09(+1.64%)
Sep 12, 2011 5.500 5.890 5.500 5.795 1,868,718 +0.21(+3.85%)
Sep 09, 2011 5.480 5.680 5.460 5.580 2,147,356 +0.02(+0.36%)
Sep 08, 2011 5.570 5.800 5.540 5.560 1,299,887 -0.06(-1.07%)
Sep 07, 2011 5.550 5.630 5.519 5.620 1,262,850 +0.22(+4.07%)
Sep 06, 2011 5.160 5.420 5.130 5.400 1,437,389 +0.00(+0.00%)
Sep 02, 2011 5.490 5.540 5.370 5.400 1,458,966 -0.25(-4.42%)
Sep 01, 2011 5.680 5.830 5.590 5.650 1,651,316 -0.01(-0.18%)
Aug 31, 2011 5.780 5.810 5.590 5.660 1,411,987 -0.08(-1.39%)
Aug 30, 2011 5.830 5.880 5.720 5.740 1,559,817 -0.16(-2.71%)
Aug 29, 2011 5.690 5.910 5.670 5.900 932,318 +0.30(+5.36%)
Aug 26, 2011 5.380 5.650 5.290 5.600 1,324,452 +0.15(+2.75%)
Aug 25, 2011 5.740 5.740 5.440 5.450 1,618,087 -0.25(-4.39%)
Aug 24, 2011 5.730 5.735 5.550 5.700 1,443,791 -0.07(-1.21%)
Aug 23, 2011 5.430 5.810 5.410 5.770 1,705,098 +0.38(+7.05%)
Aug 22, 2011 5.510 5.540 5.330 5.390 1,752,976 +0.04(+0.75%)
Aug 19, 2011 5.280 5.610 5.260 5.350 1,810,324 -0.06(-1.11%)
Aug 18, 2011 5.520 5.580 5.280 5.410 2,142,315 -0.33(-5.75%)
Aug 17, 2011 5.820 5.890 5.670 5.740 924,922 -0.01(-0.17%)
Aug 16, 2011 5.900 5.920 5.690 5.750 1,278,773 -0.26(-4.33%)
Aug 15, 2011 5.800 6.010 5.760 6.010 1,242,023 +0.28(+4.89%)
Aug 12, 2011 6.000 6.040 5.720 5.730 1,571,210 -0.20(-3.37%)
Aug 11, 2011 5.630 6.020 5.550 5.930 2,477,215 +0.48(+8.81%)
Aug 10, 2011 5.950 5.980 5.300 5.450 3,712,200 -0.25(-4.39%)
Aug 09, 2011 5.510 5.700 5.140 5.700 5,003,775 +0.53(+10.25%)
Aug 08, 2011 5.420 5.700 5.160 5.170 3,993,505 -0.48(-8.50%)
Aug 05, 2011 5.800 5.850 5.515 5.650 5,935,264 -0.09(-1.57%)
Aug 04, 2011 6.100 6.170 5.740 5.740 2,515,107 -0.52(-8.31%)
Aug 03, 2011 6.030 6.300 5.960 6.260 2,397,119 +0.20(+3.30%)
Aug 02, 2011 6.180 6.400 5.950 6.060 5,264,309 -0.65(-9.69%)
Aug 01, 2011 6.920 6.920 6.700 6.710 3,821,291 -0.13(-1.90%)
Jul 29, 2011 6.800 6.970 6.690 6.840 2,160,037 -0.05(-0.73%)
Jul 28, 2011 6.990 7.080 6.880 6.890 2,579,757 -0.07(-1.01%)
Jul 27, 2011 7.270 7.270 6.950 6.960 2,461,639 -0.34(-4.66%)
Jul 26, 2011 7.420 7.500 7.290 7.300 1,072,404 -0.08(-1.08%)
Jul 25, 2011 7.460 7.550 7.370 7.380 1,061,157 -0.19(-2.51%)
Jul 22, 2011 7.540 7.610 7.400 7.570 845,718 +0.13(+1.75%)
Jul 21, 2011 7.300 7.455 7.140 7.440 1,221,960 +0.17(+2.34%)
Jul 20, 2011 7.500 7.510 7.200 7.270 1,082,748 -0.14(-1.89%)
Jul 19, 2011 7.240 7.420 7.050 7.410 799,691 +0.29(+4.07%)
Jul 18, 2011 7.220 7.280 7.040 7.120 1,355,147 -0.18(-2.47%)
Jul 15, 2011 7.320 7.390 7.205 7.300 1,270,878 +0.06(+0.83%)
Jul 14, 2011 7.280 7.390 7.170 7.240 1,509,402 +0.02(+0.28%)
Jul 13, 2011 7.360 7.450 7.210 7.220 1,576,185 -0.07(-0.96%)
Jul 12, 2011 7.590 7.600 7.280 7.290 1,879,675 -0.34(-4.46%)
Jul 11, 2011 7.760 7.880 7.610 7.630 923,501 -0.26(-3.30%)
Jul 08, 2011 7.930 7.970 7.820 7.890 1,344,433 -0.16(-1.99%)
Jul 07, 2011 8.010 8.100 7.950 8.050 1,348,486 +0.12(+1.51%)
Jul 06, 2011 7.970 8.020 7.870 7.930 924,887 -0.09(-1.12%)
Jul 05, 2011 8.010 8.070 7.910 8.020 1,148,787 -0.05(-0.62%)
Jul 01, 2011 7.890 8.080 7.770 8.070 987,500 +0.21(+2.67%)
Jun 30, 2011 7.700 7.910 7.670 7.860 1,144,775 +0.17(+2.21%)
Jun 29, 2011 7.680 7.750 7.540 7.690 868,138 +0.01(+0.13%)
Jun 28, 2011 7.560 7.700 7.500 7.680 1,278,092 +0.14(+1.86%)
Jun 27, 2011 7.480 7.660 7.430 7.540 1,433,206 +0.04(+0.47%)
Jun 24, 2011 7.620 7.630 7.430 7.505 2,376,991 -0.08(-1.12%)
Jun 23, 2011 7.350 7.670 7.300 7.590 3,072,136 +0.13(+1.74%)
Jun 22, 2011 7.470 7.540 7.420 7.460 1,736,180 -0.04(-0.60%)
Jun 21, 2011 7.390 7.570 7.310 7.505 3,070,408 +0.20(+2.67%)
Jun 20, 2011 7.390 7.440 7.270 7.310 1,513,273 -0.01(-0.14%)
Jun 17, 2011 7.490 7.510 7.260 7.320 2,948,718 -0.09(-1.28%)
Jun 16, 2011 7.530 7.600 7.300 7.415 1,874,566 -0.12(-1.66%)
Jun 15, 2011 7.780 7.850 7.510 7.540 2,176,836 -0.38(-4.80%)
Jun 14, 2011 7.820 8.020 7.770 7.920 1,519,431 +0.24(+3.13%)
Jun 13, 2011 7.730 7.800 7.650 7.680 1,549,040 -0.04(-0.52%)
Jun 10, 2011 7.730 7.800 7.610 7.720 3,364,390 -0.10(-1.28%)
Jun 09, 2011 7.630 7.830 7.540 7.820 2,035,324 +0.25(+3.30%)
Jun 08, 2011 7.680 7.750 7.500 7.570 1,710,357 -0.19(-2.45%)
Jun 07, 2011 7.800 7.880 7.740 7.760 858,244 +0.07(+0.91%)
Jun 06, 2011 7.820 7.820 7.690 7.690 1,220,220 -0.08(-1.03%)
Jun 03, 2011 8.000 8.030 7.730 7.770 1,370,923 -0.21(-2.63%)
May 24, 2011 8.200 8.200 7.950 7.980 1,594,465 -0.16(-1.97%)
May 23, 2011 8.210 8.320 8.130 8.140 1,130,773 -0.26(-3.10%)
May 20, 2011 8.420 8.510 8.340 8.400 1,090,995 -0.09(-1.06%)
May 19, 2011 8.530 8.550 8.330 8.490 1,480,323 -0.03(-0.35%)
May 18, 2011 8.300 8.590 8.300 8.520 2,513,571 +0.23(+2.77%)
May 17, 2011 8.260 8.300 8.120 8.290 2,016,391 -0.04(-0.48%)
May 16, 2011 8.460 8.560 8.330 8.330 1,654,738 -0.16(-1.88%)
May 13, 2011 8.600 8.670 8.450 8.490 1,721,193 -0.15(-1.74%)
May 12, 2011 8.400 8.690 8.330 8.640 2,174,435 +0.24(+2.86%)
May 11, 2011 8.550 8.680 8.380 8.400 3,102,281 -0.13(-1.52%)
May 10, 2011 8.490 8.740 8.421 8.530 3,684,552 +0.31(+3.77%)
May 09, 2011 8.070 8.250 7.970 8.220 2,665,512 +0.16(+1.99%)
May 06, 2011 8.060 8.200 8.020 8.060 1,880,492 +0.16(+2.03%)
May 05, 2011 7.770 8.110 7.770 7.900 1,657,273 +0.03(+0.38%)
May 04, 2011 7.820 7.970 7.690 7.870 1,391,537 +0.04(+0.51%)
May 03, 2011 7.960 8.060 7.768 7.830 1,462,644 -0.17(-2.12%)
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.