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, 2014 11.47 11.85 11.31 11.67 1,964,075 +0.16(+1.39%)
Apr 29, 2014 11.48 11.61 11.26 11.51 1,249,660 +0.12(+1.10%)
Apr 28, 2014 11.75 11.83 11.06 11.38 2,439,330 -0.35(-2.94%)
Apr 25, 2014 11.97 12.10 11.61 11.73 3,034,424 -0.30(-2.49%)
Apr 24, 2014 12.02 12.32 11.81 12.03 2,974,688 +0.17(+1.43%)
Apr 23, 2014 11.78 11.91 11.57 11.86 2,043,414 +0.01(+0.08%)
Apr 22, 2014 11.41 11.90 11.41 11.85 1,940,000 +0.48(+4.22%)
Apr 21, 2014 11.51 11.51 11.21 11.37 1,356,501 -0.09(-0.79%)
Apr 17, 2014 11.25 11.46 11.46 11.46 1,445,600 +0.14(+1.24%)
Apr 16, 2014 11.31 11.36 11.04 11.32 1,242,817 +0.13(+1.16%)
Apr 15, 2014 11.15 11.33 10.86 11.19 1,475,860 +0.06(+0.54%)
Apr 14, 2014 11.24 11.29 10.95 11.13 1,514,585 +0.02(+0.18%)
Apr 11, 2014 11.16 11.41 11.03 11.11 2,146,616 -0.15(-1.33%)
Apr 10, 2014 11.95 11.95 11.24 11.26 3,247,303 -0.73(-6.09%)
Apr 09, 2014 12.00 12.16 11.86 11.99 1,808,893 +0.04(+0.33%)
Apr 08, 2014 11.70 11.98 11.69 11.95 2,449,111 +0.30(+2.58%)
Apr 07, 2014 11.80 11.97 11.52 11.65 2,110,263 -0.20(-1.69%)
Apr 04, 2014 12.38 12.39 11.74 11.85 2,281,168 -0.41(-3.34%)
Apr 03, 2014 12.32 12.49 12.13 12.26 1,613,017 -0.03(-0.24%)
Apr 02, 2014 12.47 12.49 12.14 12.29 3,153,403 -0.10(-0.81%)
Apr 01, 2014 12.28 12.52 12.25 12.39 2,775,709 +0.16(+1.31%)
Mar 31, 2014 12.05 12.37 12.05 12.23 2,480,060 +0.29(+2.43%)
Mar 28, 2014 11.85 12.18 11.78 11.94 2,554,451 +0.09(+0.76%)
Mar 27, 2014 12.02 12.14 11.69 11.85 2,228,133 -0.18(-1.50%)
Mar 26, 2014 12.38 12.52 12.02 12.03 1,781,355 -0.24(-1.96%)
Mar 25, 2014 12.58 12.69 12.11 12.27 2,297,921 -0.23(-1.84%)
Mar 24, 2014 12.31 12.53 12.18 12.50 2,311,194 +0.20(+1.63%)
Mar 21, 2014 12.98 13.04 12.30 12.30 3,225,582 -0.61(-4.73%)
Mar 20, 2014 12.85 13.00 12.70 12.91 1,591,702 +0.07(+0.55%)
Mar 19, 2014 13.22 13.29 12.75 12.84 3,335,710 -0.34(-2.58%)
Mar 18, 2014 12.73 13.22 12.72 13.18 2,925,974 +0.46(+3.62%)
Mar 17, 2014 12.47 12.78 12.46 12.72 2,070,067 +0.26(+2.09%)
Mar 14, 2014 12.01 12.61 12.01 12.46 2,289,980 +0.39(+3.23%)
Mar 13, 2014 11.99 12.23 11.86 12.07 2,552,008 +0.11(+0.92%)
Mar 12, 2014 12.10 12.31 11.91 11.96 2,158,192 -0.09(-0.75%)
Mar 11, 2014 12.18 12.42 12.02 12.05 2,107,315 -0.11(-0.90%)
Mar 10, 2014 12.31 12.46 12.10 12.16 1,679,829 -0.15(-1.22%)
Mar 07, 2014 12.50 12.50 12.20 12.31 1,487,685 -0.11(-0.89%)
Mar 06, 2014 12.49 12.51 12.32 12.42 1,102,174 +0.01(+0.08%)
Mar 05, 2014 12.26 12.47 12.15 12.41 2,040,247 +0.18(+1.43%)
Mar 04, 2014 12.00 12.30 11.96 12.23 2,933,334 +0.43(+3.69%)
Mar 03, 2014 11.68 11.90 11.51 11.80 1,989,999 +0.01(+0.08%)
Feb 28, 2014 12.07 12.09 11.68 11.79 3,624,263 -0.26(-2.16%)
Feb 27, 2014 12.78 12.83 11.96 12.05 4,844,623 -0.81(-6.30%)
Feb 26, 2014 12.80 12.98 12.57 12.86 3,144,688 +0.07(+0.55%)
Feb 25, 2014 12.82 12.89 12.58 12.79 3,828,865 +0.02(+0.16%)
Feb 24, 2014 12.24 12.98 12.15 12.77 4,814,828 +0.62(+5.10%)
Feb 21, 2014 12.50 12.50 12.11 12.15 2,732,333 -0.28(-2.25%)
Feb 20, 2014 12.00 12.77 11.88 12.43 7,353,525 +0.49(+4.10%)
Feb 19, 2014 11.84 12.00 11.79 11.94 4,245,416 +0.09(+0.76%)
Feb 18, 2014 11.78 11.89 11.50 11.85 2,183,849 +0.06(+0.51%)
Feb 14, 2014 11.76 11.79 11.79 11.79 1,308,000 +0.04(+0.34%)
Feb 13, 2014 11.69 11.82 11.57 11.75 2,492,358 -0.02(-0.17%)
Feb 12, 2014 11.41 11.82 11.32 11.77 7,082,594 +0.76(+6.90%)
Feb 11, 2014 10.60 11.08 10.55 11.01 2,794,281 +0.45(+4.26%)
Feb 10, 2014 10.60 10.64 10.48 10.56 1,264,690 +0.01(+0.09%)
Feb 07, 2014 10.25 10.59 10.19 10.55 1,990,935 +0.36(+3.53%)
Feb 06, 2014 10.21 10.31 10.13 10.19 1,255,497 +0.02(+0.20%)
Feb 05, 2014 10.37 10.43 10.13 10.17 2,035,576 -0.22(-2.12%)
Feb 04, 2014 10.14 10.98 9.900 10.39 5,644,882 +1.17(+12.69%)
Feb 03, 2014 9.660 9.830 9.180 9.220 3,563,725 -0.43(-4.46%)
Jan 31, 2014 9.570 9.830 9.470 9.650 1,681,803 -0.09(-0.92%)
Jan 30, 2014 9.570 9.930 9.520 9.740 1,587,421 +0.24(+2.53%)
Jan 29, 2014 9.550 9.730 9.460 9.500 2,025,964 -0.11(-1.14%)
Jan 28, 2014 9.650 9.700 9.510 9.610 2,058,292 -0.05(-0.52%)
Jan 27, 2014 9.990 10.05 9.585 9.660 4,015,914 -0.81(-7.74%)
Jan 24, 2014 10.74 10.74 10.27 10.47 2,553,773 -0.35(-3.23%)
Jan 23, 2014 11.19 11.20 10.79 10.82 1,610,016 -0.40(-3.57%)
Jan 22, 2014 10.98 11.25 10.98 11.22 1,397,460 +0.21(+1.91%)
Jan 21, 2014 11.06 11.15 10.91 11.01 1,553,745 -0.03(-0.27%)
Jan 17, 2014 10.53 11.04 11.04 11.04 5,319,800 +0.43(+4.05%)
Jan 16, 2014 10.57 10.65 10.36 10.61 2,084,612 -0.02(-0.19%)
Jan 15, 2014 10.40 10.71 10.43 10.63 1,765,455 +0.23(+2.21%)
Jan 14, 2014 10.19 10.41 10.18 10.40 2,376,266 +0.29(+2.87%)
Jan 13, 2014 10.06 10.15 10.03 10.11 1,691,033 -0.02(-0.20%)
Jan 10, 2014 10.20 10.22 10.07 10.13 1,853,296 -0.05(-0.49%)
Jan 09, 2014 9.990 10.19 9.960 10.18 2,965,833 +0.26(+2.62%)
Jan 08, 2014 9.790 9.965 9.740 9.920 2,731,133 +0.17(+1.74%)
Jan 07, 2014 9.880 9.950 9.710 9.750 1,810,594 -0.12(-1.22%)
Jan 06, 2014 9.990 10.04 9.870 9.870 1,323,239 -0.11(-1.10%)
Jan 03, 2014 10.02 10.07 9.935 9.980 1,359,545 -0.05(-0.50%)
Jan 02, 2014 10.15 10.15 9.945 10.03 1,374,357 -0.15(-1.47%)
Dec 31, 2013 10.12 10.18 10.18 10.18 1,484,000 +0.05(+0.49%)
Dec 30, 2013 10.09 10.17 10.09 10.13 1,131,172 +0.00(+0.00%)
Dec 27, 2013 10.16 10.25 10.11 10.13 1,083,668 +0.01(+0.10%)
Dec 26, 2013 10.14 10.15 10.06 10.12 1,368,341 +0.05(+0.50%)
Dec 24, 2013 9.990 10.10 9.990 10.07 858,034 +0.06(+0.60%)
Dec 23, 2013 10.15 10.19 9.950 10.01 1,809,981 -0.09(-0.89%)
Dec 20, 2013 10.00 10.12 9.980 10.10 3,160,892 +0.16(+1.61%)
Dec 19, 2013 10.25 10.25 9.850 9.940 1,177,963 -0.09(-0.90%)
Dec 18, 2013 10.16 10.19 9.370 10.03 5,414,400 -0.35(-3.37%)
Dec 17, 2013 10.24 10.40 10.12 10.38 1,443,613 +0.17(+1.67%)
Dec 16, 2013 10.02 10.22 10.02 10.21 1,224,115 +0.21(+2.10%)
Dec 13, 2013 9.970 10.10 9.850 10.00 791,649 +0.01(+0.10%)
Dec 12, 2013 10.12 10.18 9.960 9.990 1,063,684 -0.06(-0.60%)
Dec 11, 2013 10.26 10.27 10.00 10.05 1,453,718 -0.22(-2.14%)
Dec 10, 2013 10.27 10.37 10.17 10.27 1,926,622 -0.03(-0.29%)
Dec 09, 2013 10.25 10.32 10.21 10.30 1,196,197 +0.06(+0.59%)
Dec 06, 2013 10.31 10.33 10.13 10.24 0 +0.05(+0.49%)
Dec 05, 2013 10.04 10.32 10.04 10.19 0 +0.14(+1.39%)
Dec 04, 2013 9.950 10.16 9.950 10.05 0 +0.07(+0.70%)
Dec 03, 2013 9.770 10.07 9.770 9.980 1,806,962 +0.23(+2.36%)
Dec 02, 2013 9.930 9.970 9.750 9.750 1,035,070 -0.17(-1.71%)
Nov 29, 2013 10.00 10.12 9.900 9.920 0 -0.01(-0.10%)
Nov 27, 2013 9.800 9.980 9.720 9.930 0 +0.12(+1.22%)
Nov 26, 2013 9.660 9.840 9.650 9.810 0 +0.14(+1.45%)
Nov 25, 2013 9.660 9.730 9.545 9.670 1,098,491 +0.04(+0.42%)
Nov 22, 2013 9.640 9.680 9.450 9.630 0 -0.00(-0.05%)
Nov 21, 2013 9.510 9.695 9.500 9.635 1,150,784 +0.20(+2.07%)
Nov 20, 2013 9.430 9.590 9.400 9.440 1,198,054 +0.03(+0.32%)
Nov 19, 2013 9.870 9.930 9.390 9.410 2,455,645 -0.50(-5.05%)
Nov 18, 2013 10.06 10.15 9.870 9.910 0 -0.13(-1.29%)
Nov 15, 2013 10.03 10.07 9.850 10.04 0 -0.01(-0.10%)
Nov 14, 2013 10.10 10.13 10.00 10.05 810,008 -0.08(-0.79%)
Nov 13, 2013 9.840 10.14 9.770 10.13 0 +0.18(+1.81%)
Nov 12, 2013 9.770 9.970 9.750 9.950 0 +0.14(+1.43%)
Nov 11, 2013 9.740 9.900 9.610 9.810 0 +0.04(+0.41%)
Nov 08, 2013 9.730 9.810 9.660 9.770 0 +0.05(+0.51%)
Nov 07, 2013 10.10 10.12 9.710 9.720 1,571,643 -0.35(-3.48%)
Nov 06, 2013 10.20 10.21 10.03 10.07 1,477,996 -0.03(-0.30%)
Nov 05, 2013 10.14 10.25 10.05 10.10 1,814,151 -0.08(-0.79%)
Nov 04, 2013 10.56 10.58 10.16 10.18 1,840,159 -0.23(-2.21%)
Nov 01, 2013 10.55 10.60 10.24 10.41 0 -0.23(-2.16%)
Oct 31, 2013 10.65 10.91 10.61 10.64 2,683,372 +0.00(+0.00%)
Oct 30, 2013 10.64 10.85 10.54 10.64 2,421,882 +0.04(+0.38%)
Oct 29, 2013 10.02 11.36 9.620 10.60 7,858,458 +1.10(+11.57%)
Oct 28, 2013 9.650 9.650 9.360 9.501 2,450,492 -0.17(-1.75%)
Oct 25, 2013 9.880 9.880 9.580 9.670 0 -0.14(-1.43%)
Oct 24, 2013 9.650 9.880 9.570 9.810 1,319,264 +0.17(+1.76%)
Oct 23, 2013 10.05 10.05 9.610 9.640 2,094,192 -0.51(-5.02%)
Oct 22, 2013 10.26 10.36 9.980 10.15 1,072,869 -0.03(-0.29%)
Oct 21, 2013 10.12 10.37 10.11 10.18 1,201,424 +0.05(+0.49%)
Oct 18, 2013 10.07 10.15 9.910 10.13 986,106 +0.10(+1.00%)
Oct 17, 2013 9.970 10.09 9.920 10.03 759,167 -0.04(-0.35%)
Oct 16, 2013 10.06 10.16 10.04 10.06 888,218 +0.08(+0.85%)
Oct 15, 2013 10.13 10.18 9.940 9.980 1,290,656 -0.17(-1.67%)
Oct 14, 2013 9.920 10.15 9.910 10.15 1,166,885 +0.14(+1.40%)
Oct 11, 2013 9.890 10.05 9.800 10.01 0 +0.06(+0.60%)
Oct 10, 2013 9.660 10.10 9.650 9.950 3,370,634 +0.43(+4.52%)
Oct 09, 2013 9.480 9.670 9.410 9.520 2,055,785 +0.10(+1.06%)
Oct 08, 2013 9.500 9.560 9.350 9.420 2,264,796 -0.08(-0.84%)
Oct 07, 2013 9.400 9.570 9.340 9.500 1,381,673 +0.00(+0.00%)
Oct 04, 2013 9.330 9.580 9.330 9.500 0 +0.16(+1.71%)
Oct 03, 2013 9.370 9.410 9.240 9.340 0 -0.04(-0.43%)
Oct 02, 2013 9.300 9.410 9.260 9.380 1,188,603 -0.03(-0.32%)
Oct 01, 2013 9.410 9.520 9.330 9.410 2,153,345 -0.01(-0.11%)
Sep 30, 2013 9.260 9.510 9.150 9.420 2,387,982 +0.03(+0.32%)
Sep 27, 2013 9.400 9.440 9.330 9.390 0 -0.08(-0.84%)
Sep 26, 2013 9.500 9.560 9.450 9.470 1,856,414 +0.03(+0.32%)
Sep 25, 2013 9.560 9.560 9.390 9.440 1,478,177 -0.10(-1.05%)
Sep 24, 2013 9.450 9.660 9.430 9.540 2,037,510 +0.09(+0.95%)
Sep 23, 2013 9.270 9.470 9.140 9.450 2,003,493 +0.15(+1.61%)
Sep 20, 2013 9.310 9.390 9.240 9.300 0 +0.04(+0.43%)
Sep 19, 2013 9.330 9.360 9.110 9.260 1,873,654 -0.05(-0.59%)
Sep 18, 2013 9.500 9.610 9.300 9.315 2,438,461 -0.04(-0.48%)
Sep 17, 2013 9.270 9.370 9.230 9.360 0 +0.07(+0.75%)
Sep 16, 2013 9.360 9.420 9.240 9.290 0 -0.04(-0.38%)
Sep 13, 2013 9.270 9.330 9.205 9.325 0 +0.10(+1.14%)
Sep 12, 2013 9.280 9.325 9.205 9.220 1,571,677 -0.05(-0.54%)
Sep 11, 2013 8.920 9.360 8.770 9.270 1,614,077 -0.10(-1.07%)
Sep 10, 2013 9.290 9.390 9.230 9.370 1,214,048 +0.12(+1.30%)
Sep 09, 2013 9.150 9.300 9.090 9.250 1,085,978 +0.09(+0.98%)
Sep 06, 2013 9.170 9.240 8.960 9.160 0 +0.04(+0.44%)
Sep 05, 2013 9.090 9.170 9.090 9.120 1,439,456 -0.03(-0.33%)
Sep 04, 2013 8.910 9.200 8.910 9.150 2,296,200 +0.28(+3.16%)
Sep 03, 2013 8.890 9.200 8.840 8.870 2,688,238 +0.16(+1.84%)
Aug 30, 2013 9.090 9.200 8.700 8.710 0 -0.26(-2.90%)
Aug 29, 2013 8.900 9.170 8.870 8.970 1,361,127 +0.07(+0.73%)
Aug 28, 2013 8.290 8.940 8.290 8.905 2,422,615 +0.58(+7.03%)
Aug 27, 2013 8.550 8.550 8.090 8.320 3,706,940 -0.39(-4.48%)
Aug 26, 2013 8.630 8.790 8.620 8.710 711,950 +0.08(+0.93%)
Aug 23, 2013 8.720 8.720 8.560 8.630 0 -0.07(-0.80%)
Aug 22, 2013 8.740 8.780 8.680 8.700 481,256 +0.01(+0.12%)
Aug 21, 2013 8.540 8.760 8.460 8.690 0 +0.09(+1.05%)
Aug 20, 2013 8.470 8.640 8.410 8.600 565,564 +0.15(+1.78%)
Aug 19, 2013 8.640 8.720 8.450 8.450 628,790 -0.17(-1.97%)
Aug 16, 2013 8.470 8.685 8.470 8.620 0 +0.10(+1.17%)
Aug 15, 2013 8.590 8.660 8.500 8.520 869,553 -0.23(-2.63%)
Aug 14, 2013 8.770 8.860 8.710 8.750 842,059 -0.03(-0.34%)
Aug 13, 2013 8.770 8.795 8.600 8.780 618,900 +0.03(+0.34%)
Aug 12, 2013 8.500 8.750 8.500 8.750 1,353,767 +0.16(+1.86%)
Aug 09, 2013 8.640 8.690 8.490 8.590 881,721 -0.07(-0.81%)
Aug 08, 2013 8.610 8.770 8.590 8.660 786,793 +0.03(+0.35%)
Aug 07, 2013 8.560 8.670 8.440 8.630 1,044,370 +0.06(+0.70%)
Aug 06, 2013 8.650 8.750 8.560 8.570 980,641 -0.14(-1.61%)
Aug 05, 2013 8.870 8.890 8.610 8.710 1,350,682 -0.26(-2.90%)
Aug 02, 2013 9.160 9.220 8.910 8.970 1,053,844 -0.25(-2.71%)
Aug 01, 2013 9.100 9.345 9.040 9.220 1,927,802 +0.21(+2.39%)
Jul 31, 2013 9.010 9.130 8.940 9.005 0 +0.01(+0.06%)
Jul 30, 2013 9.130 9.250 8.930 9.000 0 -0.09(-0.99%)
Jul 29, 2013 8.990 9.150 8.990 9.090 0 +0.09(+1.00%)
Jul 26, 2013 8.980 9.250 8.890 9.000 0 +0.01(+0.11%)
Jul 25, 2013 8.810 9.040 8.810 8.990 0 +0.12(+1.35%)
Jul 24, 2013 8.930 8.980 8.735 8.870 0 +0.00(+0.00%)
Jul 23, 2013 9.010 9.160 8.840 8.870 0 -0.12(-1.33%)
Jul 22, 2013 8.960 9.040 8.870 8.990 0 +0.02(+0.22%)
Jul 19, 2013 8.970 9.010 8.900 8.970 0 -0.02(-0.22%)
Jul 18, 2013 9.010 9.290 8.980 8.990 0 -0.00(-0.06%)
Jul 17, 2013 8.840 9.000 8.790 8.995 841,836 +0.19(+2.16%)
Jul 16, 2013 8.680 8.810 8.620 8.805 0 +0.11(+1.21%)
Jul 15, 2013 8.560 8.700 8.560 8.700 0 +0.12(+1.40%)
Jul 12, 2013 8.470 8.630 8.410 8.580 0 +0.07(+0.82%)
Jul 11, 2013 8.570 8.600 8.460 8.510 0 +0.03(+0.35%)
Jul 10, 2013 8.340 8.510 8.310 8.480 731,449 +0.13(+1.62%)
Jul 09, 2013 8.350 8.475 8.300 8.345 0 +0.04(+0.54%)
Jul 08, 2013 8.500 8.540 8.280 8.300 0 -0.19(-2.24%)
Jul 05, 2013 8.380 8.500 8.275 8.490 0 +0.27(+3.28%)
Jul 03, 2013 8.130 8.325 8.100 8.220 0 +0.06(+0.74%)
Jul 02, 2013 8.110 8.300 8.060 8.160 0 +0.06(+0.74%)
Jul 01, 2013 7.950 8.210 7.920 8.100 0 +0.16(+2.02%)
Jun 28, 2013 7.960 8.020 7.810 7.940 4,089,178 -0.03(-0.38%)
Jun 27, 2013 7.890 7.970 7.800 7.970 0 +0.17(+2.18%)
Jun 26, 2013 7.970 7.970 7.740 7.800 0 -0.08(-1.02%)
Jun 25, 2013 7.900 7.910 7.690 7.880 0 +0.09(+1.16%)
Jun 24, 2013 7.910 8.010 7.790 7.790 0 -0.25(-3.11%)
Jun 21, 2013 7.930 8.045 7.790 8.040 2,075,885 +0.12(+1.52%)
Jun 20, 2013 8.200 8.320 7.870 7.920 0 -0.43(-5.15%)
Jun 19, 2013 8.490 8.570 8.300 8.350 0 -0.13(-1.53%)
Jun 18, 2013 8.420 8.520 8.360 8.480 0 +0.11(+1.31%)
Jun 17, 2013 8.430 8.540 8.320 8.370 0 +0.00(+0.00%)
Jun 14, 2013 8.290 8.420 8.270 8.370 0 +0.03(+0.36%)
Jun 13, 2013 8.060 8.350 8.025 8.340 685,560 +0.26(+3.22%)
Jun 12, 2013 8.260 8.280 8.040 8.080 708,187 -0.12(-1.46%)
Jun 11, 2013 8.250 8.390 8.119 8.200 835,328 -0.15(-1.80%)
Jun 10, 2013 8.350 8.410 8.280 8.350 0 -0.03(-0.36%)
Jun 07, 2013 8.450 8.495 8.270 8.380 0 +0.01(+0.12%)
Jun 06, 2013 8.460 8.550 8.230 8.370 1,236,532 -0.06(-0.71%)
Jun 05, 2013 8.510 8.580 8.410 8.430 0 -0.12(-1.40%)
Jun 04, 2013 8.650 8.780 8.450 8.550 0 -0.07(-0.81%)
Jun 03, 2013 8.610 8.730 8.450 8.620 2,025,730 +0.10(+1.19%)
May 31, 2013 8.380 8.630 8.335 8.519 2,105,203 +0.06(+0.70%)
May 30, 2013 8.190 8.460 8.090 8.460 3,289,681 +0.27(+3.30%)
May 29, 2013 8.100 8.280 8.060 8.190 1,065,650 -0.01(-0.12%)
May 28, 2013 8.170 8.350 8.150 8.200 1,368,988 +0.13(+1.61%)
May 24, 2013 8.050 8.140 8.005 8.070 0 -0.02(-0.25%)
May 23, 2013 7.850 8.150 7.800 8.090 0 +0.14(+1.76%)
May 22, 2013 8.160 8.230 7.890 7.950 0 -0.17(-2.09%)
May 21, 2013 8.110 8.200 8.060 8.120 0 -0.01(-0.12%)
May 20, 2013 8.100 8.300 8.035 8.130 0 -0.04(-0.49%)
May 17, 2013 8.130 8.210 8.080 8.170 0 +0.07(+0.86%)
May 16, 2013 7.800 8.190 7.730 8.100 2,619,454 +0.29(+3.71%)
May 15, 2013 7.620 7.830 7.550 7.810 0 +0.23(+3.03%)
May 13, 2013 7.700 7.700 7.550 7.580 0 -0.17(-2.19%)
May 10, 2013 7.670 7.795 7.630 7.750 0 +0.11(+1.44%)
May 09, 2013 7.670 7.755 7.620 7.640 0 -0.06(-0.78%)
May 08, 2013 7.480 7.820 7.440 7.700 0 +0.21(+2.80%)
May 07, 2013 7.470 7.510 7.330 7.490 0 +0.06(+0.81%)
May 06, 2013 7.290 7.510 7.270 7.430 0 +0.16(+2.20%)
May 03, 2013 7.140 7.320 7.000 7.270 0 +0.27(+3.86%)
May 02, 2013 6.840 7.010 6.760 7.000 0 +0.22(+3.24%)
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.