Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kulicke and Soffa (NQ: KLIC )

46.71 -0.33 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 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 (%)
May 28, 2010 6.608 6.581 6.257 6.257 1,858,711 -0.35(-5.31%)
May 27, 2010 6.123 6.608 6.114 6.608 2,860,738 +0.70(+11.87%)
May 26, 2010 5.988 6.266 5.835 5.907 2,095,955 -0.04(-0.61%)
May 25, 2010 5.853 5.970 5.664 5.943 2,155,422 -0.17(-2.79%)
May 24, 2010 5.961 6.311 5.898 6.114 1,802,014 +0.06(+1.04%)
May 21, 2010 5.763 6.266 5.718 6.051 2,147,968 +0.15(+2.59%)
May 20, 2010 5.893 6.167 5.745 5.898 2,771,157 -0.41(-6.55%)
May 19, 2010 6.158 6.464 6.078 6.311 3,179,639 +0.15(+2.48%)
May 18, 2010 6.743 6.788 6.141 6.158 2,929,050 -0.49(-7.31%)
May 17, 2010 6.599 6.743 6.257 6.644 1,801,176 +0.08(+1.23%)
May 14, 2010 6.743 6.743 6.419 6.563 1,673,065 -0.31(-4.58%)
May 13, 2010 6.941 7.165 6.779 6.878 1,865,526 -0.13(-1.92%)
May 12, 2010 6.653 7.040 6.536 7.013 2,659,738 +0.38(+5.69%)
May 11, 2010 6.761 6.923 6.482 6.635 2,400,632 -0.12(-1.73%)
May 10, 2010 6.662 6.923 6.617 6.752 2,113,142 +0.37(+5.77%)
May 07, 2010 6.842 7.022 6.149 6.383 4,152,932 -0.40(-5.96%)
May 06, 2010 7.291 7.498 4.720 6.788 4,795,333 -0.40(-5.51%)
May 05, 2010 7.336 7.579 7.111 7.183 2,239,365 -0.21(-2.80%)
May 04, 2010 7.561 7.597 7.300 7.390 2,275,425 -0.38(-4.86%)
May 03, 2010 7.417 7.849 7.417 7.768 1,614,591 +0.41(+5.62%)
Apr 30, 2010 7.903 7.912 7.354 7.354 2,285,497 -0.58(-7.26%)
Apr 29, 2010 7.813 7.984 7.579 7.930 2,185,594 +0.15(+1.97%)
Apr 28, 2010 7.651 7.786 7.435 7.777 2,259,177 +0.22(+2.85%)
Apr 27, 2010 7.849 8.064 7.552 7.561 2,280,587 -0.25(-3.22%)
Apr 26, 2010 7.759 7.921 7.696 7.813 1,443,753 +0.05(+0.70%)
Apr 23, 2010 7.912 8.011 7.642 7.759 1,886,550 -0.17(-2.15%)
Apr 22, 2010 7.435 7.966 7.345 7.930 2,720,480 +0.34(+4.50%)
Apr 21, 2010 8.011 8.064 7.507 7.588 3,232,402 -0.41(-5.17%)
Apr 20, 2010 7.498 8.002 7.381 8.002 4,510,982 +0.65(+8.80%)
Apr 19, 2010 7.885 7.885 7.156 7.354 4,934,988 -0.40(-5.21%)
Apr 16, 2010 7.885 7.894 7.561 7.759 4,563,732 -0.12(-1.48%)
Apr 15, 2010 8.460 8.523 7.777 7.876 5,641,821 -0.55(-6.51%)
Apr 14, 2010 8.217 8.613 8.181 8.424 13,788,179 +1.36(+19.21%)
Apr 13, 2010 7.273 7.300 7.067 7.067 1,836,172 -0.23(-3.20%)
Apr 12, 2010 7.085 7.399 7.040 7.300 3,457,232 +0.26(+3.70%)
Apr 09, 2010 6.761 7.085 6.635 7.040 2,224,451 +0.30(+4.40%)
Apr 08, 2010 6.788 6.869 6.599 6.743 1,189,437 -0.07(-1.06%)
Apr 07, 2010 6.572 6.905 6.464 6.815 2,659,109 +0.39(+6.01%)
Apr 06, 2010 6.644 6.644 6.338 6.428 1,365,369 -0.19(-2.85%)
Apr 05, 2010 6.644 6.644 6.473 6.617 1,480,263 +0.01(+0.14%)
Apr 01, 2010 6.545 6.608 6.608 6.608 1,370,224 +0.09(+1.38%)
Mar 31, 2010 6.473 6.680 6.424 6.518 915,388 -0.02(-0.28%)
Mar 30, 2010 6.392 6.559 6.356 6.536 752,374 +0.13(+2.11%)
Mar 29, 2010 6.554 6.592 6.365 6.401 895,239 -0.12(-1.79%)
Mar 26, 2010 6.590 6.653 6.374 6.518 1,537,811 -0.02(-0.28%)
Mar 25, 2010 6.365 6.716 6.293 6.536 2,422,852 +0.22(+3.56%)
Mar 24, 2010 6.239 6.437 6.114 6.311 1,501,534 +0.01(+0.14%)
Mar 23, 2010 6.123 6.347 6.006 6.302 1,577,786 +0.16(+2.64%)
Mar 22, 2010 5.889 6.158 5.736 6.141 1,024,292 +0.20(+3.33%)
Mar 19, 2010 6.302 6.302 5.862 5.943 2,284,344 -0.31(-5.03%)
Mar 18, 2010 6.401 6.410 6.203 6.257 1,277,133 -0.18(-2.79%)
Mar 17, 2010 6.446 6.545 6.284 6.437 1,131,890 -0.02(-0.28%)
Mar 16, 2010 6.284 6.482 6.096 6.455 1,340,637 +0.19(+3.01%)
Mar 15, 2010 6.231 6.509 6.185 6.266 1,744,658 -0.31(-4.78%)
Mar 12, 2010 6.680 6.725 6.383 6.581 1,394,351 -0.09(-1.35%)
Mar 11, 2010 6.671 6.752 6.464 6.671 1,134,301 -0.09(-1.33%)
Mar 10, 2010 6.797 6.896 6.518 6.761 1,718,642 +0.07(+1.08%)
Mar 09, 2010 6.419 6.806 6.311 6.689 2,614,123 +0.32(+5.08%)
Mar 08, 2010 6.185 6.473 6.185 6.365 1,526,266 +0.19(+3.06%)
Mar 05, 2010 5.970 6.194 5.889 6.176 1,537,391 +0.22(+3.78%)
Mar 04, 2010 6.257 6.257 5.925 5.952 1,728,157 -0.31(-4.89%)
Mar 03, 2010 6.473 6.509 6.087 6.257 1,460,297 -0.16(-2.52%)
Mar 02, 2010 6.347 6.428 6.248 6.419 2,148,294 +0.12(+1.85%)
Mar 01, 2010 5.979 6.311 5.970 6.302 1,574,498 +0.39(+6.53%)
Feb 26, 2010 6.042 6.042 5.855 5.916 1,240,737 -0.13(-2.23%)
Feb 25, 2010 5.943 6.105 5.763 6.051 1,258,624 +0.00(+0.00%)
Feb 24, 2010 6.069 6.275 5.889 6.051 1,127,378 +0.00(+0.00%)
Feb 23, 2010 6.383 6.419 6.042 6.051 1,452,785 -0.39(-6.01%)
Feb 22, 2010 6.437 6.482 6.293 6.437 1,246,036 +0.00(+0.00%)
Feb 19, 2010 6.401 6.572 6.141 6.437 1,245,440 -0.02(-0.28%)
Feb 18, 2010 6.482 6.491 6.203 6.455 1,378,714 -0.07(-1.10%)
Feb 17, 2010 6.635 6.689 6.320 6.527 1,652,196 -0.18(-2.68%)
Feb 16, 2010 6.311 6.824 6.149 6.707 3,094,915 +0.40(+6.42%)
Feb 12, 2010 5.988 6.302 6.302 6.302 2,190,423 +0.23(+3.85%)
Feb 11, 2010 5.952 6.141 5.763 6.069 2,238,933 +0.05(+0.90%)
Feb 10, 2010 5.916 6.015 5.799 6.015 2,003,385 +0.01(+0.22%)
Feb 09, 2010 5.772 6.087 5.619 6.001 4,233,134 +0.20(+3.49%)
Feb 08, 2010 5.547 5.835 5.403 5.799 2,970,586 +0.13(+2.22%)
Feb 05, 2010 5.098 5.718 5.001 5.673 4,201,784 +0.54(+10.51%)
Feb 04, 2010 5.161 5.259 4.783 5.134 4,723,973 +0.45(+9.60%)
Feb 03, 2010 4.666 4.756 4.567 4.684 1,135,474 +0.00(+0.00%)
Feb 02, 2010 4.432 4.783 4.432 4.684 1,661,725 +0.27(+6.11%)
Feb 01, 2010 4.181 4.495 4.181 4.414 1,246,349 +0.27(+6.51%)
Jan 29, 2010 4.297 4.495 4.091 4.145 1,109,330 -0.12(-2.74%)
Jan 28, 2010 4.612 4.612 4.261 4.261 1,682,647 -0.35(-7.60%)
Jan 27, 2010 4.297 4.621 4.297 4.612 764,501 +0.29(+6.65%)
Jan 26, 2010 4.477 4.531 4.315 4.324 546,713 -0.16(-3.61%)
Jan 25, 2010 4.558 4.666 4.423 4.486 556,010 -0.01(-0.20%)
Jan 22, 2010 4.747 4.819 4.477 4.495 734,650 -0.24(-5.12%)
Jan 21, 2010 4.810 4.954 4.675 4.738 928,635 -0.02(-0.38%)
Jan 20, 2010 4.738 4.846 4.675 4.756 705,466 -0.04(-0.94%)
Jan 19, 2010 4.855 4.882 4.612 4.801 992,734 -0.05(-1.11%)
Jan 15, 2010 5.098 4.855 4.855 4.855 772,815 -0.22(-4.42%)
Jan 14, 2010 5.116 5.116 4.972 5.080 405,259 -0.07(-1.40%)
Jan 13, 2010 4.990 5.214 4.927 5.152 729,914 +0.17(+3.43%)
Jan 12, 2010 5.214 5.259 4.918 4.981 849,216 -0.30(-5.62%)
Jan 11, 2010 5.394 5.394 5.223 5.277 532,034 -0.07(-1.34%)
Jan 08, 2010 5.340 5.367 5.152 5.349 576,114 -0.01(-0.17%)
Jan 07, 2010 5.430 5.457 5.188 5.358 1,245,216 -0.11(-1.97%)
Jan 06, 2010 4.945 5.484 4.918 5.466 2,276,349 +0.54(+10.95%)
Jan 05, 2010 5.008 5.044 4.882 4.927 1,317,333 -0.01(-0.18%)
Jan 04, 2010 4.945 4.972 4.783 4.936 646,850 +0.09(+1.86%)
Dec 31, 2009 4.882 4.846 4.846 4.846 394,305 -0.03(-0.55%)
Dec 30, 2009 4.819 4.891 4.783 4.873 448,124 +0.03(+0.56%)
Dec 29, 2009 4.909 4.936 4.828 4.846 310,622 -0.05(-1.10%)
Dec 28, 2009 5.062 5.062 4.765 4.900 572,090 -0.17(-3.37%)
Dec 24, 2009 5.116 5.125 4.900 5.071 357,785 -0.03(-0.53%)
Dec 23, 2009 5.170 5.170 4.900 5.098 839,506 -0.06(-1.22%)
Dec 22, 2009 4.927 5.188 4.909 5.161 978,208 +0.25(+5.13%)
Dec 21, 2009 4.882 4.990 4.792 4.909 550,686 +0.06(+1.30%)
Dec 18, 2009 4.918 4.945 4.774 4.846 1,771,752 +0.00(+0.00%)
Dec 17, 2009 4.882 5.044 4.801 4.846 743,831 -0.10(-2.00%)
Dec 16, 2009 4.846 4.999 4.846 4.945 1,124,786 +0.18(+3.77%)
Dec 15, 2009 4.702 4.864 4.684 4.765 874,170 +0.05(+1.15%)
Dec 14, 2009 4.684 4.783 4.594 4.711 566,130 +0.13(+2.74%)
Dec 11, 2009 4.630 4.675 4.558 4.585 599,383 -0.02(-0.39%)
Dec 10, 2009 4.684 4.693 4.549 4.603 555,684 -0.04(-0.78%)
Dec 09, 2009 4.585 4.729 4.558 4.639 504,853 +0.00(+0.00%)
Dec 08, 2009 4.594 4.693 4.459 4.639 904,157 -0.04(-0.77%)
Dec 07, 2009 4.468 4.675 4.405 4.675 754,527 +0.18(+4.00%)
Dec 04, 2009 4.468 4.585 4.306 4.495 1,009,495 +0.16(+3.73%)
Dec 03, 2009 4.396 4.468 4.324 4.333 689,979 -0.04(-0.82%)
Dec 02, 2009 4.315 4.486 4.288 4.369 587,354 +0.06(+1.46%)
Dec 01, 2009 4.127 4.378 4.091 4.306 1,218,139 +0.22(+5.51%)
Nov 30, 2009 4.091 4.127 3.911 4.082 784,373 -0.04(-0.87%)
Nov 27, 2009 4.172 4.226 4.082 4.118 603,462 -0.17(-3.98%)
Nov 25, 2009 4.261 4.342 4.253 4.288 454,744 +0.04(+0.85%)
Nov 24, 2009 4.208 4.288 4.145 4.253 622,904 +0.03(+0.64%)
Nov 23, 2009 4.064 4.261 4.001 4.226 1,139,926 +0.29(+7.31%)
Nov 20, 2009 4.136 4.253 3.848 3.938 2,047,087 -0.23(-5.60%)
Nov 19, 2009 4.747 4.747 4.041 4.172 2,246,523 -0.59(-12.45%)
Nov 18, 2009 4.747 4.792 4.675 4.765 677,529 +0.03(+0.57%)
Nov 17, 2009 4.738 4.783 4.657 4.738 336,672 -0.03(-0.57%)
Nov 16, 2009 4.495 4.765 4.495 4.765 711,453 +0.34(+7.72%)
Nov 13, 2009 4.401 4.549 4.351 4.423 373,817 +0.01(+0.20%)
Nov 12, 2009 4.567 4.702 4.405 4.414 439,539 -0.15(-3.35%)
Nov 11, 2009 4.531 4.702 4.396 4.567 385,921 +0.14(+3.25%)
Nov 10, 2009 4.495 4.630 4.347 4.423 468,671 -0.13(-2.77%)
Nov 09, 2009 4.270 4.603 4.270 4.549 507,357 +0.34(+8.12%)
Nov 06, 2009 4.172 4.477 4.118 4.208 546,249 -0.04(-1.06%)
Nov 05, 2009 3.866 4.253 3.866 4.253 824,228 +0.43(+11.29%)
Nov 04, 2009 3.875 4.100 3.812 3.821 843,141 -0.01(-0.23%)
Nov 03, 2009 3.893 3.929 3.623 3.830 1,320,110 -0.14(-3.62%)
Nov 02, 2009 4.172 4.297 3.906 3.974 909,750 -0.21(-4.95%)
Oct 30, 2009 4.387 4.405 4.181 4.181 753,137 -0.25(-5.68%)
Oct 29, 2009 4.199 4.504 4.154 4.432 814,050 +0.30(+7.17%)
Oct 28, 2009 4.306 4.360 4.100 4.136 890,228 -0.21(-4.76%)
Oct 27, 2009 4.468 4.576 4.324 4.342 544,989 -0.12(-2.62%)
Oct 26, 2009 4.567 4.733 4.450 4.459 515,807 -0.09(-1.98%)
Oct 23, 2009 4.612 4.882 4.522 4.549 629,002 -0.23(-4.89%)
Oct 22, 2009 4.702 4.909 4.675 4.783 568,771 +0.04(+0.95%)
Oct 21, 2009 4.819 5.062 4.729 4.738 837,973 -0.12(-2.41%)
Oct 20, 2009 4.945 5.107 4.846 4.855 677,357 -0.16(-3.23%)
Oct 19, 2009 5.017 5.125 4.990 5.017 631,129 +0.00(+0.00%)
Oct 16, 2009 5.286 5.304 5.017 5.017 874,472 -0.33(-6.22%)
Oct 15, 2009 5.394 5.421 5.259 5.349 730,780 -0.11(-1.98%)
Oct 14, 2009 5.475 5.538 5.412 5.457 531,086 +0.11(+2.02%)
Oct 13, 2009 5.484 5.520 5.295 5.349 604,829 -0.13(-2.30%)
Oct 12, 2009 5.620 5.664 5.421 5.475 559,818 -0.03(-0.49%)
Oct 09, 2009 5.403 5.502 5.358 5.502 503,512 +0.07(+1.32%)
Oct 08, 2009 5.574 5.601 5.376 5.430 610,306 -0.10(-1.79%)
Oct 07, 2009 5.502 5.628 5.430 5.529 651,417 -0.04(-0.65%)
Oct 06, 2009 5.385 5.664 5.385 5.565 1,235,035 +0.22(+4.21%)
Oct 05, 2009 4.963 5.345 4.963 5.340 673,932 +0.43(+8.79%)
Oct 02, 2009 4.972 5.138 4.909 4.909 798,842 -0.13(-2.67%)
Oct 01, 2009 5.358 5.412 5.044 5.044 652,515 -0.38(-6.97%)
Sep 30, 2009 5.439 5.538 5.286 5.421 668,811 -0.01(-0.17%)
Sep 29, 2009 5.565 5.718 5.412 5.430 505,199 -0.14(-2.58%)
Sep 28, 2009 5.385 5.612 5.349 5.574 587,803 +0.22(+4.20%)
Sep 25, 2009 5.421 5.502 5.277 5.349 558,928 -0.10(-1.82%)
Sep 24, 2009 5.817 5.817 5.394 5.448 701,097 -0.33(-5.75%)
Sep 23, 2009 5.790 6.006 5.727 5.781 619,437 +0.02(+0.31%)
Sep 22, 2009 5.754 5.826 5.700 5.763 584,658 +0.07(+1.26%)
Sep 21, 2009 5.691 5.790 5.646 5.691 412,694 -0.10(-1.71%)
Sep 18, 2009 5.799 5.871 5.682 5.790 804,828 +0.03(+0.47%)
Sep 17, 2009 5.844 5.907 5.718 5.763 670,618 -0.09(-1.54%)
Sep 16, 2009 5.961 5.988 5.691 5.853 1,324,594 +0.20(+3.50%)
Sep 15, 2009 5.547 5.727 5.493 5.655 518,571 +0.08(+1.45%)
Sep 14, 2009 5.502 5.583 5.349 5.574 703,098 -0.04(-0.64%)
Sep 11, 2009 5.547 5.619 5.304 5.610 1,519,501 +0.07(+1.30%)
Sep 10, 2009 4.972 5.565 4.909 5.538 1,551,991 +0.56(+11.19%)
Sep 09, 2009 4.900 5.080 4.810 4.981 415,165 +0.04(+0.73%)
Sep 08, 2009 4.972 5.017 4.801 4.945 483,521 +0.09(+1.85%)
Sep 04, 2009 4.657 4.864 4.657 4.855 590,266 +0.17(+3.65%)
Sep 03, 2009 4.576 4.711 4.549 4.684 353,518 +0.13(+2.96%)
Sep 02, 2009 4.405 4.639 4.405 4.549 838,057 +0.13(+3.05%)
Sep 01, 2009 4.711 4.945 4.378 4.414 1,070,219 -0.31(-6.65%)
Aug 31, 2009 4.891 4.936 4.702 4.729 1,011,817 -0.22(-4.36%)
Aug 28, 2009 4.828 5.035 4.828 4.945 1,074,698 +0.20(+4.17%)
Aug 27, 2009 4.783 4.855 4.603 4.747 441,890 -0.09(-1.86%)
Aug 26, 2009 4.837 4.990 4.729 4.837 565,960 -0.02(-0.37%)
Aug 25, 2009 4.828 4.918 4.738 4.855 572,455 +0.05(+1.12%)
Aug 24, 2009 4.792 4.927 4.769 4.801 542,354 +0.02(+0.38%)
Aug 21, 2009 4.756 4.855 4.675 4.783 812,847 +0.12(+2.50%)
Aug 20, 2009 4.603 4.711 4.567 4.666 739,403 +0.04(+0.97%)
Aug 19, 2009 4.576 4.720 4.504 4.621 1,159,259 -0.05(-1.15%)
Aug 18, 2009 4.531 4.693 4.468 4.675 1,092,882 +0.17(+3.79%)
Aug 17, 2009 4.648 4.693 4.477 4.504 896,646 -0.33(-6.88%)
Aug 14, 2009 4.900 4.963 4.711 4.837 1,077,032 -0.15(-3.06%)
Aug 13, 2009 5.008 5.035 4.783 4.990 948,288 +0.04(+0.73%)
Aug 12, 2009 4.495 5.053 4.495 4.954 1,931,664 +0.45(+9.98%)
Aug 11, 2009 4.585 4.630 4.441 4.504 894,654 -0.12(-2.53%)
Aug 10, 2009 4.783 4.828 4.585 4.621 925,005 -0.22(-4.64%)
Aug 07, 2009 4.855 5.107 4.810 4.846 971,884 +0.08(+1.70%)
Aug 06, 2009 4.945 5.125 4.603 4.765 4,343,681 -0.34(-6.69%)
Aug 05, 2009 5.295 5.295 5.026 5.107 697,247 -0.13(-2.57%)
Aug 04, 2009 5.304 5.349 5.107 5.241 827,180 -0.10(-1.85%)
Aug 03, 2009 5.340 5.520 5.304 5.340 1,488,712 +0.06(+1.19%)
Jul 31, 2009 5.188 5.394 4.981 5.277 1,473,422 +0.02(+0.34%)
Jul 30, 2009 5.295 5.358 5.160 5.259 2,173,966 +0.07(+1.39%)
Jul 29, 2009 4.585 5.232 4.558 5.188 3,796,987 +0.70(+15.63%)
Jul 28, 2009 4.414 4.495 4.369 4.486 587,101 +0.04(+0.81%)
Jul 27, 2009 4.468 4.486 4.244 4.450 584,615 +0.04(+0.81%)
Jul 24, 2009 4.235 4.414 4.118 4.414 821,319 +0.12(+2.72%)
Jul 23, 2009 3.992 4.306 3.929 4.297 1,007,357 +0.29(+7.17%)
Jul 22, 2009 3.848 4.082 3.686 4.010 632,975 +0.13(+3.24%)
Jul 21, 2009 3.821 3.902 3.659 3.884 561,546 +0.09(+2.37%)
Jul 20, 2009 3.830 3.938 3.560 3.794 780,670 -0.03(-0.71%)
Jul 17, 2009 3.533 3.839 3.506 3.821 1,023,239 +0.24(+6.78%)
Jul 16, 2009 3.012 3.695 3.012 3.578 3,524,089 +0.53(+17.40%)
Jul 15, 2009 2.958 3.255 2.904 3.048 1,571,965 +0.22(+7.62%)
Jul 14, 2009 2.832 2.877 2.769 2.832 877,390 +0.00(+0.00%)
Jul 13, 2009 2.805 2.868 2.751 2.832 868,254 +0.04(+1.29%)
Jul 10, 2009 2.742 2.841 2.697 2.796 553,775 +0.04(+1.30%)
Jul 09, 2009 2.868 2.949 2.742 2.760 989,389 -0.04(-1.29%)
Jul 08, 2009 3.012 3.084 2.787 2.796 615,141 -0.18(-6.04%)
Jul 07, 2009 3.165 3.273 2.976 2.976 367,492 -0.18(-5.70%)
Jul 06, 2009 3.156 3.255 3.120 3.156 438,533 -0.06(-1.96%)
Jul 02, 2009 3.434 3.434 3.201 3.219 398,576 -0.22(-6.28%)
Jul 01, 2009 3.174 3.443 3.129 3.434 627,463 +0.38(+12.35%)
Jun 30, 2009 3.389 3.497 3.057 3.057 732,172 -0.31(-9.33%)
Jun 29, 2009 3.533 3.542 3.291 3.371 323,608 -0.21(-5.78%)
Jun 26, 2009 3.219 3.578 3.183 3.578 1,153,721 +0.31(+9.64%)
Jun 25, 2009 3.156 3.264 3.120 3.264 311,445 +0.13(+4.01%)
Jun 24, 2009 3.138 3.326 3.111 3.138 396,476 +0.05(+1.75%)
Jun 23, 2009 3.066 3.160 3.012 3.084 290,393 +0.02(+0.59%)
Jun 22, 2009 3.246 3.371 3.057 3.066 571,655 -0.22(-6.58%)
Jun 19, 2009 3.380 3.542 3.264 3.282 876,861 -0.02(-0.54%)
Jun 18, 2009 3.371 3.389 3.282 3.300 235,567 -0.09(-2.65%)
Jun 17, 2009 3.425 3.452 3.282 3.389 201,359 -0.04(-1.05%)
Jun 16, 2009 3.425 3.578 3.371 3.425 420,922 +0.02(+0.53%)
Jun 15, 2009 3.677 3.677 3.291 3.407 976,388 -0.32(-8.67%)
Jun 12, 2009 3.803 3.839 3.641 3.731 353,628 -0.12(-3.04%)
Jun 11, 2009 3.893 4.019 3.848 3.848 213,465 -0.03(-0.70%)
Jun 10, 2009 3.974 4.001 3.767 3.875 408,820 -0.07(-1.82%)
Jun 09, 2009 3.866 4.010 3.785 3.947 332,873 +0.13(+3.29%)
Jun 08, 2009 3.794 4.046 3.731 3.821 538,847 -0.22(-5.56%)
Jun 05, 2009 4.199 4.208 4.001 4.046 474,983 -0.08(-1.96%)
Jun 04, 2009 4.037 4.199 4.001 4.127 672,993 +0.14(+3.61%)
Jun 03, 2009 4.235 4.253 3.947 3.983 652,233 -0.32(-7.52%)
Jun 02, 2009 4.396 4.396 4.226 4.306 918,926 -0.11(-2.44%)
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.