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, 2015 18.15 18.65 18.02 18.19 4,410,257 -0.11(-0.60%)
Apr 29, 2015 18.45 18.56 18.14 18.30 2,585,092 -0.25(-1.35%)
Apr 28, 2015 18.57 18.76 18.13 18.55 3,913,546 +0.02(+0.11%)
Apr 27, 2015 18.36 19.14 18.36 18.53 3,812,701 +0.12(+0.68%)
Apr 24, 2015 19.64 19.64 18.31 18.41 5,929,714 -1.29(-6.53%)
Apr 23, 2015 20.18 20.24 19.40 19.69 2,856,579 -0.95(-4.60%)
Apr 22, 2015 20.51 20.70 20.10 20.64 1,042,624 +0.12(+0.58%)
Apr 21, 2015 20.66 20.71 20.41 20.52 939,008 -0.02(-0.07%)
Apr 20, 2015 20.19 20.69 20.10 20.54 1,470,853 +0.48(+2.42%)
Apr 17, 2015 20.10 20.10 19.68 20.05 1,631,905 -0.27(-1.33%)
Apr 16, 2015 20.31 20.52 20.17 20.32 1,042,000 -0.06(-0.29%)
Apr 15, 2015 19.90 20.53 19.90 20.38 2,297,272 +0.53(+2.67%)
Apr 14, 2015 20.38 20.41 19.74 19.85 1,577,967 -0.61(-2.98%)
Apr 13, 2015 20.25 20.74 20.25 20.46 1,317,549 +0.20(+0.99%)
Apr 10, 2015 20.65 20.68 20.14 20.26 1,393,713 -0.29(-1.44%)
Apr 09, 2015 19.89 20.61 19.88 20.55 1,878,039 +0.59(+2.98%)
Apr 08, 2015 19.52 20.04 19.52 19.96 1,997,723 +0.44(+2.25%)
Apr 07, 2015 20.16 20.19 19.50 19.52 2,506,124 -0.53(-2.62%)
Apr 06, 2015 19.52 20.07 19.09 20.05 2,551,521 +0.30(+1.49%)
Apr 02, 2015 19.89 19.75 19.75 19.75 1,133,500 -0.10(-0.50%)
Apr 01, 2015 19.92 20.13 19.52 19.85 1,804,501 -0.17(-0.85%)
Mar 31, 2015 20.25 20.31 19.85 20.02 1,701,764 -0.39(-1.93%)
Mar 30, 2015 19.87 20.48 19.85 20.41 2,568,779 +0.63(+3.18%)
Mar 27, 2015 19.37 19.89 19.16 19.79 2,077,046 +0.39(+1.98%)
Mar 26, 2015 19.20 19.53 18.90 19.40 5,316,254 -0.14(-0.72%)
Mar 25, 2015 21.51 21.56 19.53 19.54 4,579,585 -1.96(-9.10%)
Mar 24, 2015 21.15 21.73 21.15 21.50 3,442,420 +0.43(+2.02%)
Mar 23, 2015 21.54 21.67 21.01 21.07 2,615,050 -0.46(-2.14%)
Mar 20, 2015 21.02 21.58 20.68 21.53 4,122,065 +0.68(+3.26%)
Mar 19, 2015 20.40 20.88 20.30 20.85 1,512,640 +0.39(+1.91%)
Mar 18, 2015 20.36 20.71 20.15 20.46 1,972,925 +0.03(+0.12%)
Mar 17, 2015 20.38 20.54 20.02 20.43 1,601,106 -0.10(-0.46%)
Mar 16, 2015 20.53 20.71 20.21 20.53 1,835,673 +0.08(+0.39%)
Mar 13, 2015 20.56 20.65 20.06 20.45 1,660,921 -0.10(-0.46%)
Mar 12, 2015 20.06 20.67 19.92 20.55 3,032,096 +0.39(+1.91%)
Mar 11, 2015 19.69 20.31 19.65 20.16 2,097,281 +0.55(+2.80%)
Mar 10, 2015 19.80 19.98 19.40 19.61 1,834,676 -0.39(-1.95%)
Mar 09, 2015 19.99 20.34 19.94 20.00 2,911,744 +0.16(+0.83%)
Mar 06, 2015 20.17 20.44 19.79 19.84 2,278,961 -0.40(-2.00%)
Mar 05, 2015 20.48 20.59 20.14 20.24 1,871,340 -0.16(-0.78%)
Mar 04, 2015 20.16 20.31 20.02 20.40 3,088,783 +0.09(+0.44%)
Mar 03, 2015 21.21 21.22 20.19 20.31 4,409,316 -0.90(-4.24%)
Mar 02, 2015 20.70 21.21 20.59 21.21 4,528,885 +0.57(+2.76%)
Feb 27, 2015 20.79 20.95 20.61 20.64 1,811,796 -0.10(-0.48%)
Feb 26, 2015 20.81 21.16 20.65 20.74 2,662,897 -0.06(-0.26%)
Feb 25, 2015 21.05 21.06 20.70 20.80 1,996,845 -0.27(-1.31%)
Feb 24, 2015 20.66 21.08 20.56 21.07 2,188,311 +0.47(+2.28%)
Feb 23, 2015 20.83 20.83 20.41 20.60 1,504,586 -0.24(-1.15%)
Feb 20, 2015 20.81 20.93 20.47 20.84 2,126,506 -0.05(-0.26%)
Feb 19, 2015 20.64 20.96 20.54 20.89 1,751,471 +0.21(+1.04%)
Feb 18, 2015 20.84 20.93 20.60 20.68 1,649,001 -0.24(-1.15%)
Feb 17, 2015 20.52 21.05 20.52 20.92 2,143,010 +0.37(+1.78%)
Feb 13, 2015 21.00 20.55 20.55 20.55 3,391,600 -0.39(-1.84%)
Feb 12, 2015 20.90 21.45 20.83 20.94 2,644,672 +0.20(+0.96%)
Feb 11, 2015 20.20 20.87 20.20 20.74 2,355,796 +0.47(+2.34%)
Feb 10, 2015 20.01 20.28 19.57 20.27 2,207,051 +0.41(+2.09%)
Feb 09, 2015 20.14 20.21 19.64 19.85 2,191,131 -0.42(-2.07%)
Feb 06, 2015 20.53 20.79 20.19 20.27 4,190,428 +0.03(+0.15%)
Feb 05, 2015 19.83 20.27 19.80 20.24 3,494,856 +0.58(+2.95%)
Feb 04, 2015 19.21 19.96 19.12 19.66 4,047,182 +0.41(+2.16%)
Feb 03, 2015 19.66 20.15 18.37 19.25 10,097,597 +0.61(+3.25%)
Feb 02, 2015 18.36 18.71 17.65 18.64 5,353,284 +0.35(+1.91%)
Jan 30, 2015 18.69 18.77 18.23 18.29 2,251,575 -0.48(-2.58%)
Jan 29, 2015 18.45 18.87 18.07 18.77 2,332,542 +0.39(+2.15%)
Jan 28, 2015 18.60 19.03 18.32 18.38 3,153,290 -0.05(-0.24%)
Jan 27, 2015 18.59 18.75 18.31 18.43 1,924,616 -0.43(-2.28%)
Jan 26, 2015 18.87 19.03 18.64 18.86 1,642,953 -0.07(-0.40%)
Jan 23, 2015 18.68 19.19 18.62 18.93 2,172,753 +0.24(+1.28%)
Jan 22, 2015 18.50 18.79 18.12 18.69 2,634,746 +0.28(+1.49%)
Jan 21, 2015 17.55 18.45 17.49 18.41 2,821,051 +0.82(+4.69%)
Jan 20, 2015 17.43 17.83 17.27 17.59 2,239,727 +0.15(+0.86%)
Jan 16, 2015 16.93 17.58 16.66 17.44 2,931,344 +0.44(+2.56%)
Jan 15, 2015 17.43 17.68 16.86 17.00 4,824,747 -0.07(-0.44%)
Jan 14, 2015 17.14 17.72 17.05 17.08 2,730,226 -0.35(-1.98%)
Jan 13, 2015 18.00 18.23 17.22 17.43 2,970,715 -0.38(-2.11%)
Jan 12, 2015 18.40 18.56 17.65 17.80 2,806,954 -0.52(-2.84%)
Jan 09, 2015 18.61 18.89 18.25 18.32 2,229,340 -0.21(-1.13%)
Jan 08, 2015 18.36 18.97 18.36 18.53 2,995,713 +0.27(+1.48%)
Jan 07, 2015 17.57 18.54 17.42 18.26 4,578,877 +1.01(+5.86%)
Jan 06, 2015 17.90 17.90 16.72 17.25 9,789,331 -1.65(-8.73%)
Jan 05, 2015 19.44 19.57 18.82 18.90 1,999,916 -0.70(-3.57%)
Jan 02, 2015 19.68 20.07 19.45 19.60 1,144,140 +0.00(+0.00%)
Dec 31, 2014 19.88 19.60 19.60 19.60 1,703,100 -0.20(-1.01%)
Dec 30, 2014 19.74 19.92 19.65 19.80 1,025,869 -0.09(-0.45%)
Dec 29, 2014 19.84 19.99 19.67 19.89 891,768 -0.01(-0.05%)
Dec 26, 2014 19.95 20.05 19.79 19.90 540,935 +0.03(+0.15%)
Dec 24, 2014 19.87 19.87 19.87 19.87 627,900 +0.16(+0.81%)
Dec 23, 2014 20.23 20.41 19.64 19.71 1,332,478 -0.47(-2.33%)
Dec 22, 2014 19.54 20.23 19.42 20.18 2,041,224 +0.66(+3.38%)
Dec 19, 2014 19.85 19.89 19.38 19.52 2,311,287 -0.35(-1.76%)
Dec 18, 2014 19.98 20.07 19.54 19.87 2,436,062 +0.16(+0.81%)
Dec 17, 2014 19.40 19.74 19.11 19.71 3,018,818 +0.27(+1.36%)
Dec 16, 2014 19.34 20.15 19.01 19.45 3,718,304 +0.02(+0.08%)
Dec 15, 2014 19.66 19.87 19.15 19.43 3,673,676 -0.12(-0.61%)
Dec 12, 2014 18.83 19.62 18.80 19.55 3,654,988 +0.37(+1.93%)
Dec 11, 2014 19.15 19.45 19.06 19.18 1,161,565 +0.20(+1.03%)
Dec 10, 2014 19.25 19.45 18.82 18.98 2,040,795 -0.38(-1.96%)
Dec 09, 2014 18.65 19.37 18.48 19.36 1,895,342 +0.48(+2.57%)
Dec 08, 2014 19.79 19.98 18.69 18.88 2,749,529 -1.02(-5.13%)
Dec 05, 2014 19.48 19.92 19.34 19.90 2,673,555 +0.42(+2.16%)
Dec 04, 2014 19.10 19.61 18.99 19.48 3,619,631 +0.47(+2.47%)
Dec 03, 2014 18.74 19.17 18.56 19.01 2,666,591 +0.23(+1.22%)
Dec 02, 2014 18.46 18.79 18.30 18.78 1,778,232 +0.38(+2.07%)
Dec 01, 2014 18.61 18.73 18.10 18.40 2,696,464 -0.26(-1.39%)
Nov 28, 2014 18.86 18.97 18.37 18.66 1,054,937 -0.20(-1.06%)
Nov 26, 2014 18.71 18.86 18.86 18.86 1,359,200 +0.21(+1.13%)
Nov 25, 2014 18.73 18.81 18.30 18.65 2,154,353 -0.10(-0.53%)
Nov 24, 2014 18.19 18.84 18.15 18.75 2,087,943 +0.53(+2.91%)
Nov 21, 2014 18.52 18.53 18.13 18.22 2,250,184 +0.02(+0.11%)
Nov 20, 2014 18.24 18.54 17.77 18.20 2,758,093 +0.24(+1.34%)
Nov 19, 2014 18.12 18.20 17.69 17.96 1,957,157 -0.09(-0.53%)
Nov 18, 2014 17.21 18.31 17.15 18.05 3,249,301 +0.82(+4.76%)
Nov 17, 2014 17.55 17.70 17.02 17.23 2,372,996 -0.46(-2.57%)
Nov 14, 2014 17.86 18.05 17.60 17.69 2,071,666 -0.10(-0.56%)
Nov 13, 2014 17.83 18.24 17.51 17.79 3,479,548 +0.04(+0.23%)
Nov 12, 2014 17.87 18.13 17.74 17.75 4,119,230 -0.20(-1.11%)
Nov 11, 2014 18.11 18.20 17.81 17.95 2,217,682 -0.16(-0.91%)
Nov 10, 2014 17.71 18.35 17.70 18.11 3,555,781 +0.38(+2.17%)
Nov 07, 2014 17.74 17.89 17.43 17.73 2,757,209 -0.07(-0.39%)
Nov 06, 2014 17.59 17.85 17.42 17.80 3,018,680 +0.18(+1.02%)
Nov 05, 2014 16.71 17.74 16.52 17.62 6,400,290 +1.11(+6.72%)
Nov 04, 2014 16.40 16.64 16.29 16.51 2,721,141 +0.02(+0.12%)
Nov 03, 2014 16.42 16.71 16.40 16.49 2,306,245 +0.08(+0.49%)
Oct 31, 2014 16.47 16.98 16.34 16.41 5,393,892 +0.43(+2.69%)
Oct 30, 2014 16.39 16.59 15.68 15.98 3,979,948 -0.49(-2.98%)
Oct 29, 2014 16.55 16.72 16.25 16.47 3,883,452 -0.16(-0.93%)
Oct 28, 2014 15.25 17.44 15.24 16.62 12,287,748 +2.59(+18.41%)
Oct 27, 2014 14.01 14.22 14.00 14.04 3,693,647 +0.04(+0.29%)
Oct 24, 2014 14.10 14.11 13.76 14.00 3,085,792 -0.15(-1.06%)
Oct 23, 2014 13.83 14.35 13.77 14.15 1,462,365 +0.43(+3.13%)
Oct 22, 2014 14.12 14.21 13.69 13.72 2,212,736 -0.32(-2.28%)
Oct 21, 2014 13.76 14.09 13.65 14.04 2,883,992 +0.55(+4.08%)
Oct 20, 2014 13.44 13.78 13.27 13.49 2,650,400 -0.02(-0.11%)
Oct 17, 2014 13.63 14.26 13.34 13.51 5,095,714 +0.21(+1.54%)
Oct 16, 2014 12.68 13.46 12.68 13.30 3,067,150 +0.27(+2.07%)
Oct 15, 2014 12.12 13.16 11.94 13.03 5,094,295 +0.52(+4.16%)
Oct 14, 2014 12.50 13.03 12.03 12.51 4,218,119 +0.29(+2.37%)
Oct 13, 2014 12.67 12.79 12.03 12.22 6,087,288 -0.46(-3.67%)
Oct 10, 2014 13.74 13.84 12.62 12.69 8,615,394 -1.35(-9.65%)
Oct 09, 2014 14.80 14.80 14.03 14.04 4,140,860 -0.82(-5.52%)
Oct 08, 2014 14.87 15.00 14.54 14.86 4,365,609 -0.07(-0.47%)
Oct 07, 2014 15.40 15.50 14.92 14.93 2,684,799 -0.59(-3.80%)
Oct 06, 2014 16.03 16.08 15.50 15.52 2,667,444 -0.48(-3.00%)
Oct 03, 2014 15.96 16.21 15.76 16.00 3,239,948 +0.24(+1.52%)
Oct 02, 2014 15.32 15.83 14.99 15.76 2,534,802 +0.42(+2.74%)
Oct 01, 2014 15.92 16.03 15.28 15.34 2,141,085 -0.61(-3.82%)
Sep 30, 2014 16.15 16.16 15.87 15.95 1,844,185 -0.14(-0.87%)
Sep 29, 2014 15.75 16.13 15.59 16.09 2,015,845 +0.11(+0.69%)
Sep 26, 2014 15.50 16.08 15.50 15.98 3,188,249 +0.51(+3.30%)
Sep 25, 2014 15.76 15.80 15.17 15.47 3,391,152 -0.32(-2.06%)
Sep 24, 2014 15.96 16.10 15.70 15.79 1,816,648 -0.12(-0.79%)
Sep 23, 2014 15.96 16.27 15.90 15.92 1,930,224 -0.12(-0.75%)
Sep 22, 2014 16.13 16.43 15.95 16.04 1,987,847 -0.18(-1.11%)
Sep 19, 2014 16.68 16.70 16.10 16.22 3,872,792 -0.43(-2.55%)
Sep 18, 2014 16.51 16.75 16.46 16.64 2,216,116 +0.19(+1.15%)
Sep 17, 2014 16.22 16.92 16.18 16.45 4,015,041 +0.30(+1.89%)
Sep 16, 2014 15.50 16.18 15.37 16.15 3,038,436 +0.56(+3.59%)
Sep 15, 2014 16.18 16.32 15.50 15.59 2,097,146 -0.48(-2.99%)
Sep 12, 2014 16.05 16.41 16.02 16.07 2,181,930 -0.05(-0.31%)
Sep 11, 2014 16.00 16.15 15.78 16.12 2,720,392 -0.01(-0.06%)
Sep 10, 2014 16.18 16.32 15.88 16.13 2,285,859 +0.01(+0.06%)
Sep 09, 2014 17.05 17.12 15.93 16.12 7,171,440 -0.58(-3.47%)
Sep 08, 2014 16.97 17.32 16.57 16.70 4,456,884 -0.24(-1.42%)
Sep 05, 2014 16.31 16.97 16.31 16.94 3,696,342 +0.57(+3.45%)
Sep 04, 2014 16.20 16.59 16.13 16.38 2,209,214 +0.23(+1.46%)
Sep 03, 2014 16.35 16.45 16.02 16.14 1,926,397 -0.14(-0.86%)
Sep 02, 2014 16.50 16.57 16.20 16.28 2,053,306 -0.17(-1.03%)
Aug 29, 2014 16.48 16.45 16.45 16.45 2,319,100 +0.07(+0.43%)
Aug 28, 2014 16.04 16.50 15.87 16.38 2,894,922 +0.27(+1.68%)
Aug 27, 2014 16.03 16.14 15.89 16.11 1,847,502 +0.08(+0.50%)
Aug 26, 2014 16.10 16.19 15.84 16.03 1,748,040 -0.05(-0.31%)
Aug 25, 2014 16.53 16.53 16.03 16.08 1,744,284 -0.26(-1.59%)
Aug 22, 2014 16.56 16.61 16.39 16.34 2,363,819 -0.29(-1.71%)
Aug 21, 2014 16.26 16.64 16.20 16.62 2,801,152 +0.38(+2.31%)
Aug 20, 2014 16.15 16.38 16.02 16.25 2,445,502 +0.04(+0.25%)
Aug 19, 2014 15.68 16.25 15.65 16.21 3,477,058 +0.53(+3.38%)
Aug 18, 2014 15.33 15.69 15.10 15.68 2,546,504 +0.46(+3.02%)
Aug 15, 2014 15.21 15.29 14.93 15.22 2,359,751 +0.13(+0.89%)
Aug 14, 2014 15.38 15.38 15.02 15.09 1,362,123 -0.30(-1.95%)
Aug 13, 2014 14.95 15.44 14.92 15.38 2,755,863 +0.48(+3.22%)
Aug 12, 2014 14.91 15.11 14.68 14.90 1,991,435 -0.04(-0.23%)
Aug 11, 2014 14.57 14.96 14.50 14.94 2,051,008 +0.50(+3.46%)
Aug 08, 2014 14.46 14.57 14.23 14.44 2,008,671 +0.04(+0.28%)
Aug 07, 2014 15.16 15.20 14.37 14.40 3,519,974 -0.65(-4.33%)
Aug 06, 2014 14.80 15.22 14.78 15.05 1,913,901 +0.08(+0.54%)
Aug 05, 2014 14.59 15.09 14.45 14.97 3,703,797 +0.24(+1.63%)
Aug 04, 2014 14.67 15.12 14.32 14.73 2,797,846 +0.19(+1.31%)
Aug 01, 2014 14.42 14.58 14.19 14.54 2,645,096 +0.18(+1.25%)
Jul 31, 2014 14.74 14.86 14.34 14.36 2,676,890 -0.55(-3.72%)
Jul 30, 2014 15.05 15.23 14.75 14.91 3,072,736 -0.09(-0.62%)
Jul 29, 2014 14.69 15.39 14.65 15.01 10,897,683 +1.48(+10.93%)
Jul 28, 2014 13.42 13.57 13.07 13.53 4,793,927 +0.20(+1.50%)
Jul 25, 2014 14.04 14.09 13.29 13.33 4,753,150 -0.81(-5.73%)
Jul 24, 2014 13.95 14.16 13.85 14.14 4,679,580 +0.29(+2.09%)
Jul 23, 2014 15.01 15.06 13.65 13.85 8,497,342 -1.40(-9.18%)
Jul 22, 2014 15.15 15.37 15.03 15.25 1,889,600 +0.17(+1.13%)
Jul 21, 2014 14.92 15.12 14.84 15.08 2,035,818 +0.09(+0.60%)
Jul 18, 2014 15.03 15.43 14.64 14.99 2,272,497 +0.30(+2.04%)
Jul 17, 2014 15.17 15.30 14.59 14.69 4,083,030 -0.56(-3.67%)
Jul 16, 2014 15.59 15.64 15.18 15.25 2,917,765 -0.15(-0.97%)
Jul 15, 2014 15.83 15.91 15.21 15.40 3,781,986 -0.45(-2.84%)
Jul 14, 2014 15.73 15.89 15.60 15.85 2,817,591 +0.27(+1.73%)
Jul 11, 2014 15.56 15.74 15.46 15.58 4,796,025 +0.09(+0.58%)
Jul 10, 2014 15.10 15.67 14.96 15.49 4,048,860 +0.04(+0.26%)
Jul 09, 2014 15.17 15.46 15.12 15.45 2,198,882 +0.30(+1.98%)
Jul 08, 2014 15.18 15.33 14.93 15.15 4,400,071 -0.03(-0.20%)
Jul 07, 2014 15.55 15.63 15.10 15.18 2,603,543 -0.38(-2.44%)
Jul 03, 2014 15.58 15.56 15.56 15.56 1,268,100 +0.09(+0.58%)
Jul 02, 2014 15.67 15.76 15.46 15.47 1,926,948 -0.16(-1.02%)
Jul 01, 2014 15.47 15.87 15.47 15.63 3,760,563 +0.17(+1.10%)
Jun 30, 2014 15.53 15.59 15.30 15.46 2,731,803 +0.21(+1.38%)
Jun 27, 2014 15.04 15.44 14.98 15.25 4,042,520 +0.11(+0.73%)
Jun 26, 2014 15.04 15.20 14.82 15.14 2,211,855 +0.09(+0.60%)
Jun 25, 2014 14.92 15.08 14.80 15.05 1,975,724 +0.07(+0.47%)
Jun 24, 2014 15.10 15.53 14.91 14.98 3,828,746 -0.06(-0.40%)
Jun 23, 2014 15.21 15.30 14.95 15.04 3,202,918 -0.23(-1.51%)
Jun 20, 2014 14.66 15.58 14.64 15.27 10,384,379 +0.60(+4.09%)
Jun 19, 2014 14.66 14.79 14.35 14.67 4,570,908 +0.10(+0.69%)
Jun 18, 2014 14.75 14.75 14.36 14.57 2,172,190 -0.19(-1.25%)
Jun 17, 2014 14.87 14.98 14.64 14.76 3,165,685 +0.16(+1.06%)
Jun 16, 2014 14.67 14.70 14.46 14.60 2,124,999 -0.05(-0.34%)
Jun 13, 2014 14.49 14.70 14.31 14.65 2,974,702 +0.30(+2.09%)
Jun 12, 2014 14.35 14.87 14.27 14.35 4,809,538 +0.03(+0.21%)
Jun 11, 2014 13.93 14.42 13.93 14.32 4,176,145 +0.34(+2.43%)
Jun 10, 2014 13.85 14.02 13.76 13.98 3,176,813 +0.68(+5.11%)
Jun 06, 2014 13.48 13.52 13.29 13.30 2,535,560 -0.09(-0.67%)
Jun 05, 2014 13.37 13.50 13.23 13.39 2,410,903 +0.07(+0.53%)
Jun 04, 2014 13.26 13.34 13.16 13.32 2,330,642 +0.02(+0.15%)
Jun 03, 2014 13.28 13.43 13.21 13.30 3,068,965 -0.04(-0.30%)
Jun 02, 2014 13.40 13.44 13.11 13.34 1,826,147 +0.04(+0.30%)
May 30, 2014 13.50 13.60 13.18 13.30 2,289,662 -0.23(-1.70%)
May 29, 2014 13.30 13.77 13.15 13.53 5,144,951 +0.38(+2.89%)
May 28, 2014 13.29 13.29 13.01 13.15 3,577,909 +0.12(+0.92%)
May 27, 2014 12.84 13.15 12.72 13.03 3,711,997 +0.30(+2.36%)
May 23, 2014 12.57 12.73 12.73 12.73 1,567,600 +0.10(+0.79%)
May 22, 2014 12.58 12.67 12.48 12.63 1,532,373 +0.05(+0.40%)
May 21, 2014 12.45 12.70 12.44 12.58 4,250,013 +0.20(+1.57%)
May 20, 2014 12.52 12.56 12.24 12.38 2,306,557 -0.21(-1.63%)
May 19, 2014 12.60 12.75 12.39 12.59 4,836,054 +0.43(+3.54%)
May 16, 2014 12.07 12.20 11.88 12.16 2,438,188 +0.14(+1.16%)
May 15, 2014 12.09 12.16 11.78 12.02 3,224,883 -0.14(-1.15%)
May 14, 2014 12.36 12.44 12.11 12.16 2,211,304 -0.19(-1.54%)
May 13, 2014 12.50 12.65 12.35 12.35 1,241,198 -0.15(-1.20%)
May 12, 2014 12.32 12.65 12.32 12.50 2,028,124 +0.24(+1.96%)
May 09, 2014 12.29 12.41 12.16 12.26 1,680,907 -0.10(-0.81%)
May 08, 2014 12.18 12.74 12.10 12.36 3,053,944 +0.19(+1.56%)
May 07, 2014 12.34 12.45 11.94 12.17 3,215,488 -0.17(-1.38%)
May 06, 2014 12.17 12.88 12.06 12.34 6,739,201 +0.48(+4.05%)
May 05, 2014 12.02 12.10 11.77 11.86 3,182,606 -0.24(-1.98%)
May 02, 2014 11.84 12.33 11.65 12.10 3,141,232 +0.25(+2.11%)
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.