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

Himax Technologies ADR (NQ: HIMX )

5.080 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Apr 30, 2007 3.299 3.299 3.211 3.233 1,166,989 -0.08(-2.33%)
Apr 27, 2007 3.288 3.338 3.239 3.310 1,043,634 -0.01(-0.33%)
Apr 26, 2007 3.277 3.343 3.255 3.321 2,337,916 +0.02(+0.67%)
Apr 25, 2007 3.200 3.299 3.200 3.299 846,710 +0.07(+2.22%)
Apr 24, 2007 3.299 3.299 3.205 3.228 895,547 -0.07(-2.17%)
Apr 23, 2007 3.156 3.305 3.150 3.299 2,239,682 +0.15(+4.90%)
Apr 20, 2007 3.112 3.161 3.112 3.145 1,138,335 +0.04(+1.24%)
Apr 19, 2007 3.079 3.112 3.051 3.106 368,948 +0.03(+1.08%)
Apr 18, 2007 3.145 3.150 3.057 3.073 462,056 -0.07(-2.11%)
Apr 17, 2007 3.112 3.161 3.079 3.139 769,029 +0.02(+0.71%)
Apr 16, 2007 3.139 3.183 3.090 3.117 463,999 -0.04(-1.39%)
Apr 13, 2007 3.145 3.172 3.139 3.161 455,719 -0.01(-0.17%)
Apr 12, 2007 3.167 3.189 3.106 3.167 492,056 -0.03(-0.86%)
Apr 11, 2007 3.062 3.200 3.062 3.194 1,853,872 +0.16(+5.26%)
Apr 10, 2007 2.869 3.095 2.869 3.035 1,501,359 +0.14(+4.95%)
Apr 09, 2007 2.947 2.947 2.864 2.892 201,382 -0.07(-2.42%)
Apr 05, 2007 2.974 2.991 2.947 2.963 435,068 -0.01(-0.37%)
Apr 04, 2007 3.029 3.029 2.969 2.974 386,318 -0.05(-1.64%)
Apr 03, 2007 2.947 3.029 2.930 3.024 1,020,331 +0.06(+1.86%)
Apr 02, 2007 2.974 3.029 2.892 2.969 637,967 +0.02(+0.56%)
Mar 30, 2007 2.781 2.963 2.781 2.952 785,600 +0.18(+6.56%)
Mar 29, 2007 2.759 2.792 2.754 2.770 169,791 +0.01(+0.20%)
Mar 28, 2007 2.770 2.792 2.754 2.765 297,310 -0.02(-0.59%)
Mar 27, 2007 2.836 2.836 2.770 2.781 542,801 -0.07(-2.32%)
Mar 26, 2007 2.754 2.858 2.732 2.847 945,136 +0.07(+2.58%)
Mar 23, 2007 2.809 2.809 2.759 2.776 476,748 -0.04(-1.37%)
Mar 22, 2007 2.754 2.814 2.742 2.814 1,076,852 -0.01(-0.39%)
Mar 21, 2007 2.836 2.836 2.803 2.825 1,120,974 -0.03(-0.97%)
Mar 20, 2007 2.858 2.864 2.836 2.853 710,142 -0.02(-0.58%)
Mar 19, 2007 2.908 2.930 2.864 2.869 565,920 -0.04(-1.51%)
Mar 16, 2007 2.919 2.919 2.875 2.914 409,705 +0.00(+0.00%)
Mar 15, 2007 2.919 2.919 2.897 2.914 475,563 +0.01(+0.38%)
Mar 14, 2007 2.892 2.919 2.836 2.903 1,114,036 -0.03(-0.94%)
Mar 13, 2007 2.919 2.952 2.892 2.930 1,300,094 +0.01(+0.38%)
Mar 12, 2007 2.881 2.936 2.853 2.919 1,064,843 +0.03(+0.95%)
Mar 09, 2007 2.892 2.897 2.853 2.892 603,624 -0.02(-0.57%)
Mar 08, 2007 2.836 2.919 2.836 2.908 820,056 +0.10(+3.53%)
Mar 07, 2007 2.847 2.847 2.803 2.809 812,345 -0.04(-1.35%)
Mar 06, 2007 2.919 2.919 2.842 2.847 976,699 -0.03(-0.96%)
Mar 05, 2007 2.892 2.914 2.809 2.875 917,545 -0.07(-2.43%)
Mar 02, 2007 2.936 3.007 2.936 2.947 463,681 +0.01(+0.38%)
Mar 01, 2007 3.101 3.117 2.914 2.936 1,234,642 -0.21(-6.82%)
Feb 28, 2007 3.112 3.161 3.035 3.150 763,290 +0.04(+1.24%)
Feb 27, 2007 3.239 3.266 3.112 3.112 1,140,112 -0.23(-6.77%)
Feb 26, 2007 3.250 3.343 3.250 3.338 1,086,729 +0.04(+1.34%)
Feb 23, 2007 3.261 3.305 3.228 3.294 539,775 +0.01(+0.34%)
Feb 22, 2007 3.316 3.360 3.239 3.283 1,096,404 -0.05(-1.49%)
Feb 21, 2007 3.194 3.387 3.139 3.332 2,478,570 +0.14(+4.31%)
Feb 20, 2007 3.057 3.200 3.029 3.194 1,525,035 +0.09(+2.84%)
Feb 16, 2007 3.057 3.167 2.974 3.106 1,530,571 -0.03(-1.05%)
Feb 15, 2007 3.194 3.222 3.123 3.139 2,010,203 -0.07(-2.23%)
Feb 14, 2007 3.018 3.233 2.985 3.211 4,842,261 +0.20(+6.58%)
Feb 13, 2007 2.869 3.029 2.825 3.013 5,920,314 +0.36(+13.72%)
Feb 12, 2007 2.671 2.726 2.594 2.649 1,716,440 -0.04(-1.64%)
Feb 09, 2007 2.699 2.754 2.688 2.693 1,644,303 -0.01(-0.20%)
Feb 08, 2007 2.781 2.819 2.693 2.699 932,388 -0.08(-2.97%)
Feb 07, 2007 2.803 2.847 2.748 2.781 1,716,535 +0.01(+0.20%)
Feb 06, 2007 2.842 2.864 2.754 2.776 1,660,344 -0.09(-3.08%)
Feb 05, 2007 2.864 2.892 2.836 2.864 1,858,914 -0.03(-0.95%)
Feb 02, 2007 2.803 2.892 2.781 2.892 2,460,140 +0.09(+3.35%)
Feb 01, 2007 2.787 2.809 2.754 2.798 316,902 +0.00(+0.00%)
Jan 31, 2007 2.825 2.853 2.754 2.798 644,543 -0.05(-1.74%)
Jan 30, 2007 2.858 2.864 2.809 2.847 719,849 -0.01(-0.39%)
Jan 29, 2007 2.864 2.864 2.842 2.858 874,011 +0.00(+0.00%)
Jan 26, 2007 2.814 2.858 2.809 2.858 341,457 +0.05(+1.76%)
Jan 25, 2007 2.787 2.864 2.770 2.809 1,633,540 +0.00(+0.00%)
Jan 24, 2007 2.754 2.836 2.748 2.809 1,545,067 +0.07(+2.62%)
Jan 23, 2007 2.831 2.836 2.721 2.737 988,967 -0.09(-3.31%)
Jan 22, 2007 2.809 2.858 2.792 2.831 1,720,493 +0.01(+0.39%)
Jan 19, 2007 2.814 2.864 2.803 2.820 1,565,629 -0.04(-1.54%)
Jan 18, 2007 2.836 2.864 2.820 2.864 1,716,208 +0.03(+0.97%)
Jan 17, 2007 2.754 2.892 2.682 2.836 2,001,449 +0.08(+3.00%)
Jan 16, 2007 2.545 2.765 2.545 2.754 2,486,230 +0.19(+7.30%)
Jan 12, 2007 2.556 2.583 2.545 2.567 1,186,292 -0.02(-0.64%)
Jan 11, 2007 2.545 2.589 2.517 2.583 1,771,821 +0.04(+1.74%)
Jan 10, 2007 2.523 2.616 2.511 2.539 801,890 -0.03(-1.28%)
Jan 09, 2007 2.550 2.594 2.517 2.572 829,889 +0.05(+1.97%)
Jan 08, 2007 2.528 2.627 2.495 2.523 888,892 -0.01(-0.22%)
Jan 05, 2007 2.660 2.677 2.517 2.528 1,579,760 -0.10(-3.77%)
Jan 04, 2007 2.616 2.649 2.545 2.627 1,536,740 +0.03(+1.27%)
Jan 03, 2007 2.616 2.622 2.550 2.594 962,272 -0.04(-1.46%)
Dec 29, 2006 2.528 2.633 2.495 2.633 1,052,744 +0.08(+3.24%)
Dec 28, 2006 2.484 2.583 2.484 2.550 1,057,989 +0.07(+2.66%)
Dec 27, 2006 2.605 2.638 2.478 2.484 1,700,305 +0.03(+1.12%)
Dec 26, 2006 2.445 2.534 2.445 2.456 3,752,398 -0.02(-0.89%)
Dec 22, 2006 2.357 2.534 2.319 2.478 2,005,162 +0.12(+5.14%)
Dec 21, 2006 2.407 2.523 2.319 2.357 2,509,064 -0.05(-2.06%)
Dec 20, 2006 2.660 2.660 2.407 2.407 3,241,468 -0.21(-8.19%)
Dec 19, 2006 2.644 2.699 2.622 2.622 1,730,884 -0.03(-1.04%)
Dec 18, 2006 2.633 2.726 2.633 2.649 968,116 -0.02(-0.62%)
Dec 15, 2006 2.638 2.715 2.633 2.666 1,337,951 +0.02(+0.83%)
Dec 14, 2006 2.671 2.704 2.638 2.644 1,524,131 -0.02(-0.62%)
Dec 13, 2006 2.798 2.799 2.633 2.660 3,062,573 -0.15(-5.29%)
Dec 12, 2006 2.809 2.842 2.781 2.809 1,026,684 -0.01(-0.39%)
Dec 11, 2006 2.809 2.908 2.809 2.820 1,464,661 -0.03(-1.16%)
Dec 08, 2006 3.029 3.029 2.847 2.853 2,815,808 -0.17(-5.47%)
Dec 07, 2006 3.029 3.068 2.969 3.018 2,210,953 -0.01(-0.18%)
Dec 06, 2006 2.985 3.024 2.881 3.024 3,000,214 +0.04(+1.29%)
Dec 05, 2006 2.908 3.002 2.864 2.985 3,415,220 +0.07(+2.26%)
Dec 04, 2006 2.892 2.919 2.836 2.919 2,957,432 +0.03(+0.95%)
Dec 01, 2006 2.936 2.936 2.864 2.892 1,580,632 -0.04(-1.32%)
Nov 30, 2006 2.847 2.947 2.836 2.930 2,740,898 +0.08(+2.90%)
Nov 29, 2006 2.820 2.864 2.798 2.847 1,428,386 +0.01(+0.39%)
Nov 28, 2006 2.803 2.864 2.781 2.836 1,980,776 +0.02(+0.78%)
Nov 27, 2006 2.814 2.886 2.803 2.814 1,865,879 -0.04(-1.54%)
Nov 24, 2006 2.864 2.892 2.814 2.858 856,040 +0.00(+0.00%)
Nov 22, 2006 2.809 2.875 2.803 2.858 4,966,680 +0.04(+1.57%)
Nov 21, 2006 2.655 2.858 2.655 2.814 1,557,163 +0.14(+5.36%)
Nov 20, 2006 2.655 2.699 2.644 2.671 1,773,468 +0.02(+0.62%)
Nov 17, 2006 2.693 2.699 2.655 2.655 1,954,885 -0.02(-0.62%)
Nov 16, 2006 2.748 2.754 2.660 2.671 1,689,008 -0.06(-2.02%)
Nov 15, 2006 2.671 2.754 2.622 2.726 3,939,273 +0.06(+2.06%)
Nov 14, 2006 2.704 2.754 2.633 2.671 1,753,868 -0.06(-2.22%)
Nov 13, 2006 2.798 2.809 2.710 2.732 1,280,193 -0.05(-1.78%)
Nov 10, 2006 2.809 2.820 2.765 2.781 2,224,265 -0.03(-0.98%)
Nov 09, 2006 2.864 2.864 2.803 2.809 2,186,070 -0.01(-0.20%)
Nov 08, 2006 2.809 2.886 2.754 2.814 3,284,495 +0.00(+0.00%)
Nov 07, 2006 3.112 3.139 2.589 2.814 5,061,639 -0.40(-12.35%)
Nov 06, 2006 3.194 3.305 3.145 3.211 1,010,330 -0.02(-0.68%)
Nov 03, 2006 3.283 3.371 3.222 3.233 927,166 -0.14(-4.08%)
Nov 02, 2006 3.382 3.415 3.316 3.371 1,647,478 -0.06(-1.61%)
Nov 01, 2006 3.459 3.470 3.305 3.426 643,751 -0.05(-1.43%)
Oct 31, 2006 3.387 3.525 3.360 3.475 1,791,700 +0.06(+1.61%)
Oct 30, 2006 3.420 3.420 3.343 3.420 813,701 -0.01(-0.32%)
Oct 27, 2006 3.415 3.448 3.371 3.431 1,194,420 +0.02(+0.48%)
Oct 26, 2006 3.387 3.415 3.349 3.415 1,510,324 +0.02(+0.65%)
Oct 25, 2006 3.398 3.415 3.354 3.393 578,299 +0.00(+0.00%)
Oct 24, 2006 3.349 3.431 3.327 3.393 1,156,008 -0.01(-0.32%)
Oct 23, 2006 3.310 3.415 3.250 3.404 735,719 +0.06(+1.81%)
Oct 20, 2006 3.239 3.360 3.239 3.343 692,456 +0.00(+0.00%)
Oct 19, 2006 3.272 3.360 3.272 3.343 875,019 +0.07(+2.19%)
Oct 18, 2006 3.228 3.332 3.228 3.272 1,282,662 +0.03(+1.02%)
Oct 17, 2006 3.338 3.338 3.194 3.239 795,886 -0.10(-2.97%)
Oct 16, 2006 3.376 3.393 3.338 3.338 638,540 -0.04(-1.30%)
Oct 13, 2006 3.404 3.437 3.349 3.382 367,650 -0.02(-0.65%)
Oct 12, 2006 3.409 3.448 3.332 3.404 583,218 -0.04(-1.12%)
Oct 11, 2006 3.530 3.530 3.376 3.442 490,986 -0.08(-2.34%)
Oct 10, 2006 3.525 3.580 3.431 3.525 1,093,973 -0.01(-0.16%)
Oct 09, 2006 3.360 3.547 3.360 3.530 786,416 +0.14(+4.06%)
Oct 06, 2006 3.250 3.426 3.250 3.393 1,037,864 +0.09(+2.67%)
Oct 05, 2006 3.167 3.415 3.095 3.305 1,710,452 +0.16(+5.08%)
Oct 04, 2006 3.095 3.167 3.095 3.145 2,046,083 +0.06(+1.78%)
Oct 03, 2006 3.095 3.167 3.057 3.090 3,201,036 +0.02(+0.54%)
Oct 02, 2006 3.194 3.305 3.040 3.073 1,704,132 -0.07(-2.28%)
Sep 29, 2006 3.305 3.305 3.123 3.145 978,455 -0.10(-3.22%)
Sep 28, 2006 3.376 3.420 3.233 3.250 1,531,025 -0.17(-4.84%)
Sep 27, 2006 3.635 3.635 3.349 3.415 1,372,038 -0.21(-5.92%)
Sep 26, 2006 3.635 3.674 3.497 3.630 2,454,264 -0.02(-0.60%)
Sep 25, 2006 3.773 3.773 3.635 3.652 579,523 -0.15(-3.91%)
Sep 22, 2006 3.877 3.910 3.800 3.800 76,638 -0.11(-2.82%)
Sep 21, 2006 3.949 3.949 3.872 3.910 136,963 -0.04(-0.98%)
Sep 20, 2006 3.932 3.988 3.866 3.949 157,935 +0.08(+2.14%)
Sep 19, 2006 3.844 3.932 3.778 3.866 175,131 -0.01(-0.28%)
Sep 18, 2006 3.745 3.932 3.745 3.877 151,577 +0.08(+2.03%)
Sep 15, 2006 3.855 3.888 3.762 3.800 264,109 -0.06(-1.43%)
Sep 14, 2006 3.966 4.021 3.800 3.855 331,424 -0.10(-2.64%)
Sep 13, 2006 4.015 4.015 3.888 3.960 570,581 -0.06(-1.37%)
Sep 12, 2006 3.910 4.180 3.817 4.015 1,500,672 +0.12(+3.11%)
Sep 11, 2006 3.822 3.938 3.663 3.894 426,979 +0.15(+3.97%)
Sep 08, 2006 3.960 3.960 3.701 3.745 522,168 -0.03(-0.73%)
Sep 07, 2006 3.828 3.960 3.723 3.773 228,589 -0.12(-3.11%)
Sep 06, 2006 4.021 4.021 3.773 3.894 322,787 -0.08(-1.94%)
Sep 05, 2006 3.960 4.048 3.927 3.971 133,520 +0.01(+0.28%)
Sep 01, 2006 4.010 4.070 3.894 3.960 197,309 -0.01(-0.14%)
Aug 31, 2006 3.756 4.092 3.756 3.966 486,812 +0.19(+5.11%)
Aug 30, 2006 3.773 3.877 3.624 3.773 587,918 -0.02(-0.58%)
Aug 29, 2006 4.092 4.103 3.470 3.795 498,287 -0.23(-5.62%)
Aug 28, 2006 3.866 4.048 3.866 4.021 467,850 +0.12(+3.11%)
Aug 25, 2006 3.822 3.910 3.773 3.899 684,373 +0.13(+3.36%)
Aug 24, 2006 3.641 3.822 3.641 3.773 546,759 +0.12(+3.16%)
Aug 23, 2006 3.635 3.734 3.448 3.657 392,952 +0.03(+0.76%)
Aug 22, 2006 3.569 3.635 3.569 3.630 424,156 +0.09(+2.65%)
Aug 21, 2006 3.552 3.635 3.525 3.536 251,256 -0.02(-0.62%)
Aug 18, 2006 3.580 3.624 3.525 3.558 239,303 -0.04(-1.07%)
Aug 17, 2006 3.608 3.718 3.492 3.597 396,268 -0.04(-1.06%)
Aug 16, 2006 3.558 3.745 3.470 3.635 878,574 +0.14(+3.94%)
Aug 15, 2006 3.387 3.547 3.387 3.497 520,492 +0.11(+3.25%)
Aug 14, 2006 3.277 3.415 3.277 3.387 378,905 +0.06(+1.82%)
Aug 11, 2006 3.244 3.332 3.239 3.327 395,696 +0.06(+1.85%)
Aug 10, 2006 3.305 3.354 3.172 3.266 620,478 -0.17(-4.82%)
Aug 09, 2006 3.332 3.453 3.327 3.431 269,581 +0.13(+3.83%)
Aug 08, 2006 3.261 3.360 3.222 3.305 113,568 +0.00(+0.00%)
Aug 07, 2006 3.283 3.305 3.222 3.305 117,673 -0.02(-0.50%)
Aug 04, 2006 3.470 3.470 3.250 3.321 440,588 -0.14(-4.13%)
Aug 03, 2006 3.574 3.574 3.387 3.464 232,526 -0.10(-2.78%)
Aug 02, 2006 3.239 3.580 3.233 3.563 192,852 +0.20(+6.07%)
Aug 01, 2006 3.558 3.580 3.299 3.360 407,309 -0.20(-5.72%)
Jul 31, 2006 3.316 3.580 3.316 3.563 483,308 +0.19(+5.55%)
Jul 28, 2006 2.952 3.415 2.952 3.376 1,977,506 +0.50(+17.21%)
Jul 27, 2006 2.930 2.947 2.869 2.881 457,068 -0.02(-0.57%)
Jul 26, 2006 2.996 3.029 2.892 2.897 242,354 -0.09(-2.95%)
Jul 25, 2006 2.996 3.062 2.974 2.985 388,973 +0.02(+0.56%)
Jul 24, 2006 2.952 3.073 2.892 2.969 285,719 +0.07(+2.47%)
Jul 21, 2006 2.930 3.007 2.892 2.897 335,251 +0.02(+0.77%)
Jul 20, 2006 2.814 2.974 2.814 2.875 1,277,954 +0.09(+3.37%)
Jul 19, 2006 2.809 2.809 2.671 2.781 555,520 +0.03(+1.00%)
Jul 18, 2006 2.886 2.886 2.754 2.754 304,986 -0.12(-4.03%)
Jul 17, 2006 2.919 2.919 2.853 2.869 152,056 -0.07(-2.34%)
Jul 14, 2006 2.903 3.018 2.853 2.938 248,514 +0.01(+0.28%)
Jul 13, 2006 2.875 2.974 2.842 2.930 845,282 +0.08(+2.90%)
Jul 12, 2006 2.963 3.002 2.836 2.847 70,258 -0.14(-4.61%)
Jul 11, 2006 3.040 3.139 2.974 2.985 328,965 -0.04(-1.28%)
Jul 10, 2006 2.985 3.145 2.974 3.024 213,291 -0.02(-0.54%)
Jul 07, 2006 3.139 3.250 3.029 3.040 161,823 -0.10(-3.16%)
Jul 06, 2006 3.057 3.233 3.029 3.139 176,397 +0.00(+0.00%)
Jul 05, 2006 3.150 3.233 3.068 3.139 582,283 -0.06(-1.89%)
Jul 03, 2006 3.261 3.261 3.156 3.200 123,029 +0.05(+1.57%)
Jun 30, 2006 3.222 3.222 3.062 3.150 457,422 +0.03(+0.88%)
Jun 29, 2006 3.255 3.283 3.040 3.123 744,233 -0.14(-4.22%)
Jun 28, 2006 3.305 3.305 3.095 3.261 302,395 -0.04(-1.33%)
Jun 27, 2006 3.310 3.393 3.244 3.305 1,181,202 +0.00(+0.00%)
Jun 26, 2006 3.167 3.338 3.139 3.305 381,285 +0.17(+5.51%)
Jun 23, 2006 3.029 3.194 2.991 3.132 284,747 +0.09(+2.83%)
Jun 22, 2006 3.134 3.205 3.046 3.046 437,566 -0.06(-1.78%)
Jun 21, 2006 2.814 3.128 2.809 3.101 602,278 +0.26(+9.32%)
Jun 20, 2006 2.787 2.930 2.776 2.836 691,604 +0.03(+0.98%)
Jun 19, 2006 2.611 2.836 2.589 2.809 1,633,877 +0.20(+7.82%)
Jun 16, 2006 2.649 2.715 2.539 2.605 966,785 -0.02(-0.84%)
Jun 15, 2006 2.776 2.781 2.594 2.627 1,351,405 -0.13(-4.60%)
Jun 14, 2006 2.732 2.892 2.671 2.754 2,021,421 -0.01(-0.20%)
Jun 13, 2006 3.013 3.134 2.743 2.759 1,485,290 -0.32(-10.38%)
Jun 12, 2006 3.189 3.194 2.897 3.079 1,480,426 +0.13(+4.49%)
Jun 09, 2006 2.864 3.101 2.864 2.947 1,634,306 +0.11(+3.88%)
Jun 08, 2006 3.095 3.128 2.644 2.836 3,447,958 -0.30(-9.49%)
Jun 07, 2006 3.035 3.216 2.930 3.134 1,890,472 +0.01(+0.35%)
Jun 06, 2006 3.288 3.321 3.062 3.123 363,701 -0.13(-3.90%)
Jun 05, 2006 3.525 3.525 3.250 3.250 337,975 -0.17(-4.84%)
Jun 02, 2006 3.437 3.464 3.376 3.415 295,538 +0.03(+0.81%)
Jun 01, 2006 3.404 3.464 3.376 3.387 1,044,047 -0.07(-1.91%)
May 31, 2006 3.426 3.519 3.332 3.453 842,410 +0.06(+1.79%)
May 30, 2006 3.508 3.574 3.365 3.393 893,481 -0.08(-2.22%)
May 26, 2006 3.663 3.734 3.382 3.470 1,508,689 -0.18(-4.98%)
May 25, 2006 3.773 3.817 3.635 3.652 839,846 -0.08(-2.21%)
May 24, 2006 3.679 3.855 3.608 3.734 2,363,820 +0.09(+2.42%)
May 23, 2006 3.855 3.943 3.591 3.646 1,097,577 -0.12(-3.07%)
May 22, 2006 4.004 4.037 3.525 3.762 1,240,837 -0.36(-8.69%)
May 19, 2006 4.070 4.164 3.855 4.120 1,794,711 +0.01(+0.27%)
May 18, 2006 4.461 4.538 3.982 4.109 2,090,229 -0.38(-8.47%)
May 17, 2006 4.621 4.637 4.483 4.489 1,049,036 -0.06(-1.21%)
May 16, 2006 4.538 4.654 4.516 4.544 246,737 -0.03(-0.60%)
May 15, 2006 4.626 4.682 4.522 4.571 263,286 +0.02(+0.36%)
May 12, 2006 4.660 4.759 4.533 4.555 1,082,311 -0.13(-2.71%)
May 11, 2006 4.792 4.891 4.682 4.682 848,344 -0.11(-2.30%)
May 10, 2006 4.929 4.946 4.737 4.792 1,388,927 -0.05(-1.02%)
May 09, 2006 4.874 4.929 4.764 4.841 926,533 +0.08(+1.62%)
May 08, 2006 4.737 4.808 4.693 4.764 504,132 +0.03(+0.58%)
May 05, 2006 4.770 4.803 4.682 4.737 1,129,711 -0.12(-2.38%)
May 04, 2006 4.704 4.863 4.704 4.852 862,222 +0.13(+2.78%)
May 03, 2006 4.764 4.792 4.654 4.721 1,364,817 -0.02(-0.33%)
May 02, 2006 4.737 4.764 4.682 4.737 903,547 -0.14(-2.82%)
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.