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 (%)
Jun 30, 2006 13.69 14.18 13.35 14.18 23,716,276 +0.60(+4.42%)
Jun 29, 2006 13.27 13.62 13.00 13.58 9,047,000 +0.34(+2.57%)
Jun 28, 2006 13.41 13.47 12.84 13.24 4,369,115 -0.10(-0.75%)
Jun 27, 2006 13.80 13.88 13.27 13.34 4,665,776 -0.48(-3.47%)
Jun 26, 2006 13.81 13.88 13.74 13.82 3,001,000 +0.01(+0.07%)
Jun 23, 2006 13.89 14.06 13.75 13.81 4,361,810 -0.15(-1.07%)
Jun 22, 2006 14.16 14.49 13.84 13.96 5,340,663 -0.21(-1.48%)
Jun 21, 2006 14.15 14.29 14.03 14.17 6,454,802 +0.00(+0.00%)
Jun 20, 2006 14.26 14.40 14.06 14.17 2,040,681 -0.18(-1.25%)
Jun 19, 2006 14.73 14.73 14.23 14.35 3,048,199 -0.29(-1.98%)
Jun 16, 2006 14.72 14.80 14.37 14.64 5,422,907 -0.07(-0.48%)
Jun 15, 2006 14.30 14.83 14.30 14.71 4,152,122 +0.43(+3.01%)
Jun 14, 2006 14.30 14.55 14.20 14.28 5,471,838 -0.02(-0.14%)
Jun 13, 2006 14.29 14.59 14.03 14.30 3,850,728 -0.03(-0.21%)
Jun 12, 2006 14.71 14.80 14.19 14.33 4,139,220 -0.41(-2.78%)
Jun 09, 2006 15.10 15.23 14.57 14.74 3,891,931 -0.03(-0.20%)
Jun 08, 2006 14.90 14.91 14.18 14.77 5,956,832 -0.25(-1.66%)
Jun 07, 2006 14.96 15.13 14.65 15.02 4,413,046 +0.06(+0.40%)
Jun 06, 2006 15.03 15.16 14.73 14.96 3,418,782 +0.01(+0.07%)
Jun 05, 2006 15.38 15.46 14.91 14.95 4,249,533 -0.43(-2.80%)
Jun 02, 2006 15.30 15.51 15.21 15.38 4,053,629 +0.29(+1.92%)
Jun 01, 2006 14.33 15.11 14.33 15.09 5,533,697 +0.75(+5.23%)
May 31, 2006 14.12 14.40 13.99 14.34 2,663,057 +0.32(+2.28%)
May 30, 2006 14.22 14.26 13.95 14.02 1,859,897 -0.22(-1.54%)
May 26, 2006 14.25 14.42 14.09 14.24 1,853,056 -0.07(-0.49%)
May 25, 2006 14.10 14.34 14.05 14.31 3,230,760 +0.52(+3.77%)
May 24, 2006 13.72 13.95 13.27 13.79 3,786,012 +0.07(+0.51%)
May 23, 2006 14.10 14.44 13.70 13.72 4,160,768 -0.22(-1.58%)
May 22, 2006 14.10 14.14 13.84 13.94 2,999,110 -0.26(-1.83%)
May 19, 2006 14.04 14.25 13.91 14.20 3,616,870 +0.19(+1.36%)
May 18, 2006 14.35 14.53 13.99 14.01 2,405,551 -0.20(-1.41%)
May 17, 2006 14.03 14.53 13.83 14.21 4,747,403 +0.05(+0.35%)
May 16, 2006 14.31 14.52 14.07 14.16 2,776,297 -0.21(-1.46%)
May 15, 2006 14.71 14.97 14.30 14.37 4,704,080 -0.43(-2.91%)
May 12, 2006 14.59 15.18 14.53 14.80 4,449,632 +0.13(+0.89%)
May 11, 2006 15.36 15.36 14.55 14.67 3,547,138 -0.64(-4.18%)
May 10, 2006 16.09 16.09 15.19 15.31 3,674,463 -0.75(-4.67%)
May 09, 2006 16.01 16.32 15.24 16.06 6,828,873 +0.40(+2.55%)
May 08, 2006 15.87 15.94 15.56 15.66 4,137,870 -0.20(-1.26%)
May 05, 2006 15.86 15.94 15.49 15.86 3,274,972 +0.11(+0.70%)
May 04, 2006 15.52 15.85 15.44 15.75 3,553,060 +0.26(+1.68%)
May 03, 2006 15.24 15.53 15.15 15.49 1,688,395 +0.33(+2.18%)
May 02, 2006 15.24 15.35 14.92 15.16 2,443,565 -0.01(-0.07%)
May 01, 2006 15.29 15.64 15.10 15.17 2,725,246 -0.05(-0.33%)
Apr 28, 2006 15.30 15.68 15.08 15.22 1,534,800 -0.15(-0.98%)
Apr 27, 2006 15.12 15.76 15.02 15.37 1,992,714 +0.12(+0.79%)
Apr 26, 2006 15.52 15.75 15.12 15.25 1,906,459 -0.27(-1.74%)
Apr 25, 2006 15.77 15.90 15.42 15.52 2,115,089 -0.18(-1.15%)
Apr 24, 2006 15.75 15.79 15.33 15.70 2,817,287 +0.00(+0.00%)
Apr 21, 2006 16.03 16.25 15.58 15.70 1,793,070 -0.33(-2.06%)
Apr 20, 2006 15.95 16.47 15.81 16.03 2,435,423 +0.04(+0.25%)
Apr 19, 2006 15.94 16.25 15.82 15.99 5,761,912 +0.06(+0.38%)
Apr 18, 2006 15.73 15.98 15.23 15.93 3,783,233 +0.30(+1.92%)
Apr 17, 2006 15.67 15.89 15.53 15.63 4,235,290 -0.17(-1.08%)
Apr 13, 2006 15.65 15.97 15.55 15.80 1,713,971 +0.17(+1.09%)
Apr 12, 2006 15.44 15.68 15.36 15.63 1,912,329 +0.19(+1.23%)
Apr 11, 2006 15.50 15.69 15.16 15.44 3,603,666 +0.07(+0.46%)
Apr 10, 2006 15.67 15.67 15.26 15.37 2,722,717 -0.26(-1.66%)
Apr 07, 2006 15.97 16.05 15.52 15.63 2,914,923 -0.36(-2.25%)
Apr 06, 2006 15.84 16.00 15.70 15.99 2,555,087 +0.17(+1.07%)
Apr 05, 2006 15.21 15.84 15.21 15.82 5,641,552 +0.61(+4.01%)
Apr 04, 2006 15.18 15.51 15.01 15.21 5,169,319 -0.03(-0.20%)
Apr 03, 2006 14.91 15.49 14.74 15.24 4,225,360 +0.38(+2.56%)
Mar 31, 2006 14.80 14.91 14.63 14.86 1,832,599 +0.17(+1.16%)
Mar 30, 2006 14.84 14.99 14.62 14.69 3,553,176 -0.05(-0.34%)
Mar 29, 2006 14.17 14.87 14.13 14.74 3,424,709 +0.65(+4.61%)
Mar 28, 2006 14.25 14.47 14.07 14.09 2,598,857 -0.12(-0.84%)
Mar 27, 2006 14.12 14.31 14.00 14.21 1,286,239 +0.11(+0.78%)
Mar 24, 2006 13.89 14.20 13.80 14.10 1,852,539 +0.25(+1.81%)
Mar 23, 2006 13.81 14.07 13.69 13.85 1,918,300 +0.09(+0.65%)
Mar 22, 2006 13.40 13.81 13.30 13.76 2,066,400 +0.31(+2.30%)
Mar 21, 2006 13.56 14.05 13.41 13.45 2,920,514 -0.18(-1.32%)
Mar 20, 2006 13.77 13.97 13.49 13.63 2,548,699 -0.08(-0.58%)
Mar 17, 2006 13.75 14.07 13.42 13.71 6,486,170 -0.04(-0.29%)
Mar 16, 2006 14.20 14.24 13.70 13.75 2,113,558 -0.35(-2.48%)
Mar 15, 2006 14.04 14.21 13.99 14.10 2,519,792 +0.12(+0.86%)
Mar 14, 2006 13.41 14.20 13.36 13.98 4,965,576 +0.57(+4.25%)
Mar 13, 2006 13.63 13.78 13.36 13.41 2,645,416 -0.19(-1.40%)
Mar 10, 2006 13.80 13.83 13.46 13.60 2,272,746 -0.16(-1.16%)
Mar 09, 2006 14.09 14.24 13.69 13.76 2,413,488 -0.34(-2.41%)
Mar 08, 2006 14.25 14.30 13.90 14.10 3,655,366 -0.24(-1.67%)
Mar 07, 2006 14.60 14.67 14.05 14.34 3,545,990 -0.36(-2.45%)
Mar 06, 2006 15.17 15.25 14.60 14.70 2,154,045 -0.36(-2.39%)
Mar 03, 2006 15.25 15.41 15.03 15.06 2,556,060 -0.36(-2.33%)
Mar 02, 2006 15.50 15.64 15.17 15.42 2,254,866 -0.10(-0.64%)
Mar 01, 2006 14.94 15.62 14.78 15.52 3,420,764 +0.67(+4.51%)
Feb 28, 2006 15.23 15.25 14.79 14.85 2,599,280 -0.38(-2.50%)
Feb 27, 2006 14.98 15.23 14.96 15.23 3,004,947 +0.23(+1.53%)
Feb 24, 2006 14.76 15.02 14.69 15.00 2,090,100 +0.31(+2.11%)
Feb 23, 2006 14.76 14.94 14.64 14.69 3,409,511 -0.16(-1.08%)
Feb 22, 2006 14.46 14.88 14.07 14.85 2,918,369 +0.45(+3.12%)
Feb 21, 2006 14.80 14.81 14.26 14.40 2,979,216 -0.41(-2.77%)
Feb 17, 2006 14.90 14.91 14.65 14.81 3,577,677 -0.05(-0.34%)
Feb 16, 2006 14.66 14.89 14.61 14.86 1,559,100 +0.29(+1.99%)
Feb 15, 2006 14.71 14.75 14.41 14.57 3,929,803 -0.20(-1.35%)
Feb 14, 2006 14.53 14.91 14.19 14.77 3,538,005 +0.31(+2.14%)
Feb 13, 2006 14.53 14.66 14.41 14.46 2,242,778 -0.08(-0.55%)
Feb 10, 2006 14.66 14.74 14.19 14.54 2,838,127 -0.19(-1.29%)
Feb 09, 2006 14.75 15.05 14.50 14.73 4,719,591 +0.01(+0.07%)
Feb 08, 2006 14.25 14.74 14.23 14.72 3,517,760 +0.74(+5.29%)
Feb 07, 2006 14.05 14.20 13.85 13.98 3,185,730 -0.14(-0.99%)
Feb 06, 2006 13.97 14.18 13.75 14.12 3,123,871 +0.10(+0.71%)
Feb 03, 2006 13.62 14.29 13.51 14.02 5,434,283 +0.30(+2.19%)
Feb 02, 2006 14.05 14.26 13.53 13.72 2,901,128 -0.40(-2.83%)
Feb 01, 2006 13.75 14.15 13.68 14.12 3,808,927 +0.23(+1.66%)
Jan 31, 2006 14.05 14.08 13.72 13.89 3,162,219 -0.19(-1.35%)
Jan 30, 2006 14.33 14.39 14.07 14.08 1,752,481 -0.22(-1.54%)
Jan 27, 2006 14.51 14.84 13.95 14.30 9,684,005 -0.21(-1.45%)
Jan 26, 2006 13.83 14.51 13.78 14.51 4,868,376 +0.68(+4.92%)
Jan 25, 2006 14.00 14.18 13.65 13.83 3,025,350 -0.13(-0.93%)
Jan 24, 2006 13.71 14.25 13.70 13.96 3,217,143 +0.23(+1.68%)
Jan 23, 2006 13.98 14.06 13.70 13.73 2,553,934 -0.25(-1.79%)
Jan 20, 2006 14.35 14.38 13.95 13.98 2,796,162 -0.40(-2.78%)
Jan 19, 2006 14.22 14.62 13.99 14.38 3,632,913 +0.69(+5.04%)
Jan 18, 2006 13.65 13.90 13.37 13.69 6,084,891 -0.32(-2.28%)
Jan 17, 2006 14.02 14.10 13.86 14.01 1,412,169 -0.18(-1.27%)
Jan 13, 2006 14.25 14.29 14.04 14.19 1,702,414 -0.05(-0.35%)
Jan 12, 2006 14.42 14.45 14.22 14.24 2,063,600 -0.25(-1.73%)
Jan 11, 2006 14.29 14.58 14.22 14.49 2,166,340 +0.17(+1.19%)
Jan 10, 2006 14.22 14.40 14.16 14.32 4,624,394 -0.12(-0.83%)
Jan 09, 2006 14.54 14.55 14.26 14.44 3,227,675 +0.02(+0.14%)
Jan 06, 2006 14.50 14.58 14.23 14.42 5,315,834 +0.01(+0.07%)
Jan 05, 2006 13.90 14.51 13.85 14.41 4,435,398 +0.59(+4.27%)
Jan 04, 2006 13.58 14.10 13.55 13.82 7,676,238 +0.15(+1.10%)
Jan 03, 2006 13.05 13.80 13.05 13.67 5,447,244 +0.49(+3.72%)
Dec 30, 2005 13.11 13.20 12.98 13.18 2,326,661 -0.01(-0.08%)
Dec 29, 2005 13.19 13.35 13.07 13.19 2,896,765 +0.04(+0.30%)
Dec 28, 2005 12.88 13.17 12.57 13.15 3,122,400 +0.31(+2.41%)
Dec 27, 2005 13.00 13.25 12.83 12.84 2,718,800 -0.16(-1.23%)
Dec 23, 2005 12.98 13.12 12.96 13.00 1,921,834 +0.06(+0.46%)
Dec 22, 2005 12.78 12.95 12.69 12.94 2,053,778 +0.24(+1.89%)
Dec 21, 2005 12.77 12.83 12.59 12.70 2,592,804 +0.17(+1.36%)
Dec 20, 2005 12.40 12.78 12.36 12.53 2,299,377 +0.12(+0.97%)
Dec 19, 2005 12.48 12.57 12.34 12.41 2,283,881 -0.10(-0.80%)
Dec 16, 2005 12.70 12.80 12.49 12.51 3,060,938 -0.19(-1.50%)
Dec 15, 2005 12.80 12.89 12.56 12.70 1,829,310 -0.16(-1.24%)
Dec 14, 2005 12.99 13.05 12.76 12.86 2,755,382 -0.13(-1.00%)
Dec 13, 2005 13.00 13.20 12.75 12.99 4,619,939 +0.03(+0.23%)
Dec 12, 2005 12.85 13.06 12.75 12.96 3,719,575 +0.08(+0.62%)
Dec 09, 2005 12.47 12.95 12.46 12.88 2,396,091 +0.40(+3.21%)
Dec 08, 2005 12.98 12.99 12.26 12.48 4,232,880 +0.01(+0.08%)
Dec 07, 2005 12.52 12.68 12.37 12.47 1,917,132 -0.02(-0.16%)
Dec 06, 2005 12.68 12.89 12.43 12.49 2,580,052 -0.18(-1.42%)
Dec 05, 2005 12.95 12.98 12.64 12.67 3,243,059 -0.35(-2.69%)
Dec 02, 2005 12.85 13.20 12.80 13.02 7,463,861 +0.33(+2.60%)
Dec 01, 2005 12.06 12.80 12.06 12.69 4,548,040 +0.70(+5.84%)
Nov 30, 2005 11.87 12.09 11.80 11.99 2,092,662 +0.18(+1.52%)
Nov 29, 2005 11.75 11.91 11.72 11.81 2,902,466 +0.09(+0.77%)
Nov 28, 2005 11.77 11.94 11.61 11.72 1,616,931 -0.15(-1.26%)
Nov 25, 2005 11.86 11.94 11.77 11.87 481,535 +0.02(+0.17%)
Nov 23, 2005 11.81 12.07 11.75 11.85 1,908,757 -0.03(-0.25%)
Nov 22, 2005 11.60 11.93 11.57 11.88 2,535,202 +0.28(+2.41%)
Nov 21, 2005 11.80 11.85 11.52 11.60 4,103,061 -0.21(-1.78%)
Nov 18, 2005 11.53 11.83 11.49 11.81 3,071,712 +0.23(+1.99%)
Nov 17, 2005 11.47 11.63 11.28 11.58 3,007,466 +0.14(+1.22%)
Nov 16, 2005 11.55 11.66 11.38 11.44 2,718,846 -0.13(-1.12%)
Nov 15, 2005 11.44 11.79 11.43 11.57 3,315,485 +0.05(+0.43%)
Nov 14, 2005 11.32 11.54 11.18 11.52 2,499,999 +0.27(+2.40%)
Nov 11, 2005 11.32 11.44 11.18 11.25 2,599,695 -0.13(-1.14%)
Nov 10, 2005 11.08 11.48 11.01 11.38 4,085,871 +0.24(+2.15%)
Nov 09, 2005 10.65 11.20 10.50 11.14 10,537,674 +0.93(+9.11%)
Nov 08, 2005 10.30 10.32 10.02 10.21 5,171,002 -0.07(-0.68%)
Nov 07, 2005 10.03 10.37 10.03 10.28 3,140,249 +0.18(+1.78%)
Nov 04, 2005 9.910 10.21 9.900 10.10 2,733,775 +0.11(+1.10%)
Nov 03, 2005 10.08 10.12 9.880 9.990 3,292,627 +0.00(+0.00%)
Nov 02, 2005 9.810 10.19 9.550 9.990 3,152,471 +0.25(+2.57%)
Nov 01, 2005 9.840 9.861 9.540 9.740 1,384,503 -0.14(-1.42%)
Oct 31, 2005 9.810 9.980 9.780 9.880 2,364,625 +0.06(+0.61%)
Oct 28, 2005 9.340 9.840 9.040 9.820 6,623,679 +0.50(+5.36%)
Oct 27, 2005 9.580 9.600 9.270 9.320 2,077,869 -0.30(-3.12%)
Oct 26, 2005 9.630 9.790 9.550 9.620 1,617,478 -0.10(-1.03%)
Oct 25, 2005 9.770 9.820 9.560 9.720 1,503,088 -0.14(-1.42%)
Oct 24, 2005 9.770 9.870 9.700 9.860 1,141,317 +0.08(+0.82%)
Oct 21, 2005 9.750 9.940 9.750 9.780 2,033,939 +0.04(+0.41%)
Oct 20, 2005 9.680 9.980 9.640 9.740 3,208,923 +0.08(+0.83%)
Oct 19, 2005 9.680 9.700 9.180 9.660 6,289,589 -0.05(-0.51%)
Oct 18, 2005 9.830 9.900 9.640 9.710 2,140,846 -0.13(-1.32%)
Oct 17, 2005 9.910 9.990 9.770 9.840 2,483,985 -0.11(-1.11%)
Oct 14, 2005 10.00 10.18 9.750 9.950 2,621,905 -0.09(-0.90%)
Oct 13, 2005 9.730 10.07 9.650 10.04 3,043,753 +0.29(+2.97%)
Oct 12, 2005 9.690 9.820 9.540 9.750 4,575,074 +0.03(+0.31%)
Oct 11, 2005 10.02 10.10 9.630 9.720 3,684,943 -0.25(-2.51%)
Oct 10, 2005 10.15 10.15 9.610 9.970 7,101,545 -0.23(-2.25%)
Oct 07, 2005 10.09 10.23 9.990 10.20 3,579,393 +0.08(+0.79%)
Oct 06, 2005 10.10 10.25 9.980 10.12 4,370,293 +0.04(+0.40%)
Oct 05, 2005 10.42 10.42 10.08 10.08 3,445,785 -0.33(-3.17%)
Oct 04, 2005 10.63 10.80 10.39 10.41 2,641,250 -0.28(-2.62%)
Oct 03, 2005 10.66 10.95 10.59 10.69 1,595,936 -0.05(-0.47%)
Sep 30, 2005 10.55 10.84 10.47 10.74 2,055,570 +0.24(+2.29%)
Sep 29, 2005 10.40 10.57 10.30 10.50 3,194,654 +0.09(+0.86%)
Sep 28, 2005 10.39 10.54 10.25 10.41 2,139,205 +0.02(+0.19%)
Sep 27, 2005 10.46 10.48 10.15 10.39 3,886,398 -0.10(-0.95%)
Sep 26, 2005 10.65 10.76 10.20 10.49 3,738,434 -0.11(-1.04%)
Sep 23, 2005 10.60 10.65 10.31 10.60 2,851,774 +0.19(+1.83%)
Sep 22, 2005 10.41 10.73 10.19 10.41 6,840,581 -0.29(-2.71%)
Sep 21, 2005 11.06 11.16 10.67 10.70 4,491,552 -0.48(-4.29%)
Sep 20, 2005 11.11 11.37 11.11 11.18 5,069,576 +0.03(+0.27%)
Sep 19, 2005 11.16 11.40 11.06 11.15 6,207,074 -0.08(-0.71%)
Sep 16, 2005 11.12 11.31 11.00 11.23 3,588,982 +0.12(+1.08%)
Sep 15, 2005 11.13 11.30 11.07 11.11 4,607,491 -0.01(-0.09%)
Sep 14, 2005 11.04 11.21 11.03 11.12 4,129,100 +0.12(+1.09%)
Sep 13, 2005 11.38 11.39 10.91 11.00 6,297,544 -0.38(-3.34%)
Sep 12, 2005 10.98 11.47 10.98 11.38 4,778,971 +0.39(+3.55%)
Sep 09, 2005 10.77 11.03 10.71 10.99 3,777,612 +0.25(+2.33%)
Sep 08, 2005 10.90 10.96 10.66 10.74 3,368,298 -0.16(-1.47%)
Sep 07, 2005 10.95 10.96 10.76 10.90 1,883,887 -0.02(-0.18%)
Sep 06, 2005 10.57 11.00 10.57 10.92 2,370,244 +0.29(+2.73%)
Sep 02, 2005 10.65 10.76 10.59 10.63 1,082,806 -0.02(-0.19%)
Sep 01, 2005 10.68 10.85 10.61 10.65 1,869,708 -0.05(-0.47%)
Aug 31, 2005 10.64 10.76 10.50 10.70 2,426,572 +0.08(+0.75%)
Aug 30, 2005 10.62 10.64 10.50 10.62 2,387,572 -0.03(-0.28%)
Aug 29, 2005 10.49 10.66 10.47 10.65 1,943,609 +0.14(+1.33%)
Aug 26, 2005 10.67 10.73 10.50 10.51 1,901,405 -0.18(-1.68%)
Aug 25, 2005 10.80 10.91 10.68 10.69 2,400,668 -0.15(-1.38%)
Aug 24, 2005 10.67 10.89 10.59 10.84 2,214,905 +0.12(+1.12%)
Aug 23, 2005 10.70 10.82 10.64 10.72 1,714,421 -0.01(-0.09%)
Aug 22, 2005 10.55 10.80 10.55 10.73 2,244,213 +0.13(+1.23%)
Aug 19, 2005 10.60 10.72 10.50 10.60 1,536,074 -0.01(-0.09%)
Aug 18, 2005 10.76 10.90 10.58 10.61 2,673,845 -0.18(-1.67%)
Aug 17, 2005 10.78 10.98 10.75 10.79 2,168,032 +0.01(+0.09%)
Aug 16, 2005 10.73 10.85 10.59 10.78 2,647,442 +0.02(+0.19%)
Aug 15, 2005 10.85 10.87 10.67 10.76 2,732,534 -0.04(-0.37%)
Aug 12, 2005 11.04 11.04 10.78 10.80 2,978,194 -0.34(-3.05%)
Aug 11, 2005 10.94 11.21 10.83 11.14 3,730,002 +0.12(+1.09%)
Aug 10, 2005 11.10 11.35 10.94 11.02 3,353,168 -0.13(-1.17%)
Aug 09, 2005 11.34 11.39 11.09 11.15 2,379,227 -0.14(-1.24%)
Aug 08, 2005 11.20 11.41 11.10 11.29 2,791,788 +0.17(+1.53%)
Aug 05, 2005 11.17 11.27 11.02 11.12 3,570,225 -0.07(-0.63%)
Aug 04, 2005 11.55 11.55 11.18 11.19 3,779,933 -0.37(-3.20%)
Aug 03, 2005 11.68 11.68 11.48 11.56 2,982,148 -0.14(-1.20%)
Aug 02, 2005 11.50 11.80 11.50 11.70 3,213,517 +0.13(+1.12%)
Aug 01, 2005 11.62 11.67 11.45 11.57 3,469,443 +0.01(+0.09%)
Jul 29, 2005 11.55 11.59 11.29 11.56 3,053,683 +0.11(+0.96%)
Jul 28, 2005 11.25 11.63 11.18 11.45 9,156,528 +0.87(+8.22%)
Jul 27, 2005 10.93 10.99 10.50 10.58 5,187,614 -0.31(-2.85%)
Jul 26, 2005 10.85 11.11 10.79 10.89 3,587,472 +0.05(+0.46%)
Jul 25, 2005 10.79 10.96 10.67 10.84 2,585,049 +0.06(+0.56%)
Jul 22, 2005 10.48 10.78 10.48 10.78 3,627,780 +0.30(+2.86%)
Jul 21, 2005 10.73 10.78 10.44 10.48 2,974,449 -0.30(-2.78%)
Jul 20, 2005 10.09 10.88 10.03 10.78 5,724,222 +0.61(+6.00%)
Jul 19, 2005 10.22 10.35 10.16 10.17 5,698,223 -0.01(-0.10%)
Jul 18, 2005 10.29 10.30 10.11 10.18 2,884,569 -0.10(-0.97%)
Jul 15, 2005 10.07 10.30 10.07 10.28 4,076,833 +0.09(+0.88%)
Jul 14, 2005 10.44 10.48 10.14 10.19 4,096,625 -0.12(-1.16%)
Jul 13, 2005 10.10 10.45 10.10 10.31 5,724,431 +0.15(+1.48%)
Jul 12, 2005 10.50 10.50 10.07 10.16 8,895,995 -0.36(-3.42%)
Jul 11, 2005 10.58 10.92 10.33 10.52 6,569,451 -0.10(-0.94%)
Jul 08, 2005 10.38 10.64 10.15 10.62 5,915,319 +0.28(+2.71%)
Jul 07, 2005 10.07 10.56 10.05 10.34 11,046,781 -0.60(-5.48%)
Jul 06, 2005 10.98 11.10 10.78 10.94 6,218,133 +0.02(+0.18%)
Jul 05, 2005 10.72 11.10 10.52 10.92 3,730,700 +0.16(+1.49%)
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.