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, 2013 6.900 7.120 6.780 7.110 0 +0.18(+2.60%)
Apr 29, 2013 6.900 6.990 6.850 6.930 824,137 +0.06(+0.87%)
Apr 26, 2013 6.940 7.000 6.830 6.870 712,416 -0.13(-1.86%)
Apr 25, 2013 7.000 7.100 6.960 7.000 0 +0.02(+0.29%)
Apr 24, 2013 6.950 7.030 6.880 6.980 839,721 +0.04(+0.58%)
Apr 23, 2013 6.770 6.950 6.710 6.940 931,565 +0.25(+3.74%)
Apr 22, 2013 6.660 6.770 6.480 6.690 1,286,388 +0.04(+0.60%)
Apr 19, 2013 6.750 6.790 6.560 6.650 1,123,855 -0.07(-1.04%)
Apr 18, 2013 6.900 7.220 6.650 6.720 1,582,568 -0.13(-1.90%)
Apr 17, 2013 7.020 7.085 6.750 6.850 1,465,883 -0.24(-3.39%)
Apr 16, 2013 7.020 7.167 6.910 7.090 954,600 +0.15(+2.16%)
Apr 15, 2013 7.170 7.250 6.880 6.940 1,366,089 -0.31(-4.28%)
Apr 12, 2013 7.320 7.420 7.200 7.250 902,911 -0.13(-1.76%)
Apr 11, 2013 7.530 7.530 7.340 7.380 1,042,792 -0.21(-2.77%)
Apr 10, 2013 7.300 7.610 7.270 7.590 2,086,951 +0.33(+4.55%)
Apr 09, 2013 7.160 7.310 7.070 7.260 1,001,017 +0.10(+1.40%)
Apr 08, 2013 7.110 7.190 6.980 7.160 588,280 +0.08(+1.13%)
Apr 05, 2013 7.000 7.175 6.880 7.080 1,213,646 -0.09(-1.26%)
Apr 04, 2013 7.150 7.290 7.070 7.170 925,280 +0.00(+0.00%)
Apr 03, 2013 7.130 7.280 7.110 7.170 1,626,666 +0.04(+0.56%)
Apr 02, 2013 7.270 7.290 7.070 7.130 1,174,241 -0.12(-1.66%)
Apr 01, 2013 7.360 7.490 7.200 7.250 1,403,168 -0.22(-2.95%)
Mar 28, 2013 7.380 7.500 7.380 7.470 1,032,801 +0.11(+1.49%)
Mar 27, 2013 7.280 7.430 7.180 7.360 773,882 -0.02(-0.27%)
Mar 26, 2013 7.390 7.420 7.290 7.380 504,748 +0.02(+0.27%)
Mar 25, 2013 7.260 7.390 7.210 7.360 1,499,213 +0.14(+1.94%)
Mar 22, 2013 7.270 7.340 7.190 7.220 768,440 -0.02(-0.28%)
Mar 21, 2013 7.250 7.370 7.220 7.240 1,233,102 -0.11(-1.50%)
Mar 20, 2013 7.240 7.390 7.200 7.350 887,163 +0.14(+1.94%)
Mar 19, 2013 7.210 7.270 7.060 7.210 1,058,613 +0.00(+0.00%)
Mar 18, 2013 7.110 7.255 7.070 7.210 1,246,831 -0.04(-0.55%)
Mar 15, 2013 7.410 7.420 7.190 7.250 2,317,958 -0.17(-2.29%)
Mar 14, 2013 7.050 7.430 7.050 7.420 2,504,694 +0.41(+5.85%)
Mar 13, 2013 6.970 7.025 6.960 7.010 808,390 +0.03(+0.43%)
Mar 12, 2013 6.900 7.010 6.870 6.980 818,844 +0.08(+1.16%)
Mar 11, 2013 6.750 7.010 6.740 6.900 1,108,383 +0.13(+1.92%)
Mar 08, 2013 6.790 6.820 6.660 6.770 2,686,730 +0.04(+0.59%)
Mar 07, 2013 6.730 6.740 6.650 6.730 908,144 +0.04(+0.60%)
Mar 06, 2013 6.790 6.850 6.650 6.690 1,299,005 -0.08(-1.18%)
Mar 05, 2013 6.690 6.790 6.640 6.770 1,214,058 +0.15(+2.27%)
Mar 04, 2013 6.630 6.650 6.490 6.620 2,366,793 -0.03(-0.45%)
Mar 01, 2013 6.760 6.860 6.530 6.650 2,404,343 -0.15(-2.21%)
Feb 28, 2013 6.890 6.940 6.795 6.800 758,896 -0.01(-0.15%)
Feb 27, 2013 6.730 6.900 6.720 6.810 826,486 +0.05(+0.74%)
Feb 26, 2013 6.810 6.860 6.730 6.760 721,423 -0.01(-0.15%)
Feb 25, 2013 7.050 7.070 6.770 6.770 920,136 -0.23(-3.29%)
Feb 22, 2013 6.970 7.040 6.940 7.000 891,834 +0.09(+1.30%)
Feb 21, 2013 7.090 7.190 6.840 6.910 1,754,527 -0.19(-2.68%)
Feb 20, 2013 7.340 7.390 7.090 7.100 1,785,632 -0.26(-3.53%)
Feb 19, 2013 7.300 7.460 7.300 7.360 1,277,738 +0.05(+0.68%)
Feb 15, 2013 7.430 7.430 7.270 7.310 982,766 -0.08(-1.08%)
Feb 14, 2013 7.190 7.390 7.150 7.390 1,795,124 +0.20(+2.78%)
Feb 13, 2013 7.250 7.280 7.150 7.190 2,994,530 -0.07(-0.96%)
Feb 12, 2013 7.260 7.280 7.160 7.260 2,317,499 +0.03(+0.41%)
Feb 11, 2013 7.270 7.340 7.210 7.230 1,044,405 -0.05(-0.69%)
Feb 08, 2013 7.300 7.350 7.230 7.280 1,276,699 -0.01(-0.14%)
Feb 07, 2013 7.390 7.390 7.250 7.290 1,166,306 -0.09(-1.22%)
Feb 06, 2013 7.320 7.380 7.245 7.380 1,398,106 +0.08(+1.10%)
Feb 04, 2013 7.240 7.350 7.210 7.300 3,624,660 -0.02(-0.27%)
Feb 01, 2013 7.300 7.400 7.230 7.320 3,281,471 +0.09(+1.24%)
Jan 31, 2013 7.160 7.315 7.130 7.230 3,580,645 +0.08(+1.12%)
Jan 30, 2013 7.300 7.350 7.130 7.150 2,246,288 -0.19(-2.59%)
Jan 29, 2013 7.500 7.840 7.250 7.340 4,687,725 -0.33(-4.30%)
Jan 28, 2013 7.750 7.800 7.660 7.670 1,636,644 -0.09(-1.16%)
Jan 25, 2013 7.670 7.790 7.670 7.760 1,059,279 +0.10(+1.31%)
Jan 24, 2013 7.540 7.750 7.480 7.660 1,312,243 +0.12(+1.59%)
Jan 23, 2013 7.560 7.620 7.470 7.540 1,301,388 -0.05(-0.66%)
Jan 22, 2013 7.640 7.660 7.540 7.590 1,005,502 -0.07(-0.91%)
Jan 18, 2013 7.560 7.700 7.530 7.660 888,280 +0.01(+0.13%)
Jan 17, 2013 7.670 7.800 7.610 7.650 1,436,022 +0.00(+0.00%)
Jan 16, 2013 7.430 7.670 7.400 7.650 1,625,662 +0.21(+2.82%)
Jan 15, 2013 7.390 7.510 7.380 7.440 1,360,205 -0.06(-0.80%)
Jan 14, 2013 7.450 7.530 7.425 7.500 1,151,782 -0.03(-0.40%)
Jan 11, 2013 7.500 7.550 7.440 7.530 1,041,670 +0.01(+0.13%)
Jan 10, 2013 7.510 7.600 7.460 7.520 1,184,231 +0.03(+0.40%)
Jan 09, 2013 7.420 7.520 7.400 7.490 1,180,058 +0.08(+1.08%)
Jan 08, 2013 7.550 7.600 7.370 7.410 1,614,059 -0.23(-3.01%)
Jan 07, 2013 7.590 7.700 7.570 7.640 1,163,908 -0.03(-0.39%)
Jan 04, 2013 7.730 7.730 7.640 7.670 1,785,575 -0.02(-0.26%)
Jan 03, 2013 7.570 7.730 7.500 7.690 2,782,167 +0.11(+1.45%)
Jan 02, 2013 7.530 7.610 7.300 7.580 2,925,090 +0.28(+3.84%)
Dec 31, 2012 7.010 7.310 7.010 7.300 2,069,751 +0.26(+3.69%)
Dec 28, 2012 7.120 7.240 7.030 7.040 1,477,587 -0.11(-1.54%)
Dec 27, 2012 7.100 7.200 7.040 7.150 1,614,451 +0.05(+0.70%)
Dec 26, 2012 7.100 7.160 7.040 7.100 1,191,453 +0.01(+0.14%)
Dec 24, 2012 7.130 7.130 7.000 7.090 821,984 -0.05(-0.70%)
Dec 21, 2012 7.120 7.180 7.000 7.140 2,944,216 -0.08(-1.11%)
Dec 20, 2012 7.070 7.230 6.990 7.220 2,898,132 +0.14(+1.98%)
Dec 19, 2012 7.100 7.325 6.990 7.080 5,469,542 +0.16(+2.31%)
Dec 18, 2012 6.850 6.930 6.810 6.920 1,601,302 +0.10(+1.54%)
Dec 17, 2012 6.810 6.920 6.710 6.815 2,090,920 +0.02(+0.22%)
Dec 14, 2012 6.700 6.930 6.660 6.800 2,106,109 +0.05(+0.74%)
Dec 13, 2012 6.710 6.780 6.641 6.750 1,711,046 +0.02(+0.30%)
Dec 12, 2012 6.710 6.780 6.660 6.730 1,507,454 +0.07(+1.05%)
Dec 11, 2012 6.460 6.670 6.460 6.660 1,701,807 +0.21(+3.26%)
Dec 10, 2012 6.410 6.480 6.301 6.450 1,638,517 +0.05(+0.78%)
Dec 07, 2012 6.390 6.450 6.300 6.400 1,674,929 +0.00(+0.00%)
Dec 06, 2012 6.360 6.440 6.315 6.400 1,099,142 -0.01(-0.16%)
Dec 05, 2012 6.370 6.450 6.240 6.410 1,597,814 +0.06(+0.94%)
Dec 04, 2012 6.310 6.380 6.240 6.350 1,288,468 +0.08(+1.28%)
Nov 30, 2012 6.260 6.310 6.150 6.270 2,173,213 +0.05(+0.80%)
Nov 29, 2012 6.050 6.270 6.020 6.220 2,688,874 +0.21(+3.49%)
Nov 28, 2012 6.000 6.020 5.800 6.010 1,201,557 -0.02(-0.33%)
Nov 27, 2012 6.070 6.100 5.990 6.030 1,071,284 -0.03(-0.50%)
Nov 26, 2012 6.000 6.100 5.930 6.060 1,179,999 +0.03(+0.50%)
Nov 23, 2012 5.950 6.050 5.871 6.030 1,110,612 +0.10(+1.69%)
Nov 21, 2012 5.850 5.940 5.790 5.930 1,722,345 +0.11(+1.89%)
Nov 20, 2012 5.790 5.890 5.700 5.820 1,053,192 +0.00(+0.00%)
Nov 19, 2012 5.570 5.870 5.550 5.820 2,148,702 +0.32(+5.82%)
Nov 16, 2012 5.510 5.600 5.360 5.500 1,700,540 -0.02(-0.36%)
Nov 15, 2012 5.600 5.740 5.450 5.520 1,540,825 -0.14(-2.47%)
Nov 14, 2012 5.750 5.860 5.630 5.660 1,521,646 -0.09(-1.57%)
Nov 13, 2012 5.690 5.840 5.570 5.750 1,181,479 -0.01(-0.17%)
Nov 12, 2012 5.870 5.920 5.740 5.760 1,167,660 -0.09(-1.54%)
Nov 09, 2012 5.700 5.910 5.690 5.850 1,981,396 +0.12(+2.09%)
Nov 08, 2012 5.800 5.930 5.730 5.730 1,527,906 -0.07(-1.21%)
Nov 07, 2012 6.030 6.060 5.800 5.800 2,422,189 -0.20(-3.33%)
Nov 06, 2012 5.980 6.130 5.910 6.000 1,852,963 +0.03(+0.50%)
Nov 05, 2012 5.800 5.990 5.780 5.970 1,464,183 +0.15(+2.58%)
Nov 02, 2012 5.910 5.910 5.790 5.820 1,680,619 -0.08(-1.36%)
Nov 01, 2012 5.430 5.970 5.430 5.900 3,723,498 +0.46(+8.46%)
Oct 31, 2012 5.390 5.520 5.300 5.440 1,952,834 -0.14(-2.51%)
Oct 26, 2012 5.670 5.580 5.580 5.580 1,479,100 -0.06(-1.06%)
Oct 25, 2012 5.610 5.682 5.570 5.640 862,269 +0.05(+0.89%)
Oct 24, 2012 5.770 5.770 5.500 5.590 1,511,163 -0.17(-2.95%)
Oct 23, 2012 5.610 5.800 5.540 5.760 1,354,111 -0.02(-0.35%)
Oct 19, 2012 5.950 5.950 5.670 5.780 2,385,392 -0.23(-3.83%)
Oct 18, 2012 5.980 6.070 5.860 6.010 3,482,446 +0.00(+0.00%)
Oct 17, 2012 5.980 6.075 5.910 6.010 1,393,245 +0.02(+0.33%)
Oct 16, 2012 5.860 6.050 5.810 5.990 1,912,680 +0.15(+2.57%)
Oct 15, 2012 5.590 5.870 5.590 5.840 2,305,167 +0.25(+4.47%)
Oct 12, 2012 5.700 5.730 5.520 5.590 1,782,657 -0.12(-2.10%)
Oct 11, 2012 5.700 5.800 5.660 5.710 1,005,424 +0.07(+1.24%)
Oct 10, 2012 5.680 5.730 5.600 5.640 1,546,881 -0.07(-1.23%)
Oct 09, 2012 5.770 5.800 5.590 5.710 1,174,918 -0.07(-1.21%)
Oct 08, 2012 5.780 5.875 5.725 5.780 786,742 -0.05(-0.86%)
Oct 05, 2012 5.800 5.910 5.780 5.830 1,338,323 +0.04(+0.69%)
Oct 04, 2012 5.800 5.840 5.690 5.790 1,032,691 +0.00(+0.00%)
Oct 03, 2012 5.810 5.840 5.700 5.790 1,350,590 +0.01(+0.17%)
Oct 02, 2012 5.830 5.840 5.740 5.780 1,124,684 -0.00(-0.09%)
Oct 01, 2012 5.870 5.940 5.715 5.785 1,859,566 -0.08(-1.45%)
Sep 28, 2012 6.020 6.080 5.870 5.870 1,403,317 -0.21(-3.45%)
Sep 27, 2012 5.920 6.090 5.880 6.080 1,714,170 +0.19(+3.23%)
Sep 26, 2012 5.910 6.030 5.820 5.890 1,356,801 -0.03(-0.51%)
Sep 25, 2012 6.090 6.210 5.855 5.920 2,255,474 -0.14(-2.31%)
Sep 24, 2012 6.080 6.130 5.980 6.060 1,826,253 -0.03(-0.49%)
Sep 21, 2012 6.300 6.340 6.070 6.090 4,391,216 -0.06(-0.98%)
Sep 20, 2012 6.220 6.310 6.110 6.150 2,629,678 -0.13(-2.07%)
Sep 19, 2012 6.330 6.410 6.220 6.280 2,048,014 -0.07(-1.10%)
Sep 18, 2012 6.330 6.390 6.260 6.350 2,585,205 -0.02(-0.31%)
Sep 17, 2012 6.330 6.420 6.270 6.370 2,060,936 +0.00(+0.00%)
Sep 14, 2012 6.220 6.450 6.190 6.370 2,985,053 +0.16(+2.49%)
Sep 13, 2012 5.870 6.260 5.850 6.215 3,897,469 +0.16(+2.56%)
Sep 12, 2012 5.890 6.090 5.880 6.060 2,806,188 +0.18(+3.06%)
Sep 11, 2012 5.800 5.900 5.760 5.880 1,766,583 +0.09(+1.55%)
Sep 10, 2012 5.680 5.810 5.680 5.790 1,642,659 +0.09(+1.58%)
Sep 07, 2012 5.830 5.830 5.640 5.700 1,334,953 -0.12(-2.15%)
Sep 06, 2012 5.540 5.880 5.510 5.825 3,726,887 +0.50(+9.49%)
Sep 05, 2012 5.410 5.475 5.300 5.320 1,472,073 -0.05(-1.02%)
Sep 04, 2012 5.340 5.400 5.210 5.375 1,522,234 +0.05(+1.03%)
Aug 31, 2012 5.350 5.380 5.240 5.320 892,592 +0.02(+0.38%)
Aug 30, 2012 5.240 5.360 5.190 5.300 2,660,976 +0.02(+0.38%)
Aug 29, 2012 5.220 5.300 5.120 5.280 2,462,870 +0.11(+2.13%)
Aug 27, 2012 5.320 5.370 5.150 5.170 2,078,994 -0.14(-2.64%)
Aug 24, 2012 5.220 5.330 5.160 5.310 942,311 +0.09(+1.82%)
Aug 23, 2012 5.280 5.320 5.140 5.215 1,330,125 -0.08(-1.60%)
Aug 22, 2012 5.340 5.380 5.240 5.300 973,488 -0.06(-1.12%)
Aug 21, 2012 5.430 5.570 5.340 5.360 1,114,316 -0.07(-1.29%)
Aug 20, 2012 5.460 5.485 5.360 5.430 792,884 -0.06(-1.09%)
Aug 17, 2012 5.500 5.550 5.420 5.490 841,341 -0.03(-0.54%)
Aug 16, 2012 5.450 5.560 5.430 5.520 1,266,303 +0.06(+1.10%)
Aug 15, 2012 5.370 5.570 5.360 5.460 1,123,822 +0.06(+1.11%)
Aug 14, 2012 5.550 5.560 5.350 5.400 1,122,919 -0.12(-2.17%)
Aug 13, 2012 5.520 5.540 5.360 5.520 1,229,766 +0.00(+0.00%)
Aug 10, 2012 5.620 5.650 5.490 5.520 1,063,283 -0.11(-1.95%)
Aug 09, 2012 5.500 5.680 5.470 5.630 1,264,506 +0.14(+2.55%)
Aug 08, 2012 5.510 5.570 5.450 5.490 1,189,920 -0.03(-0.54%)
Aug 07, 2012 5.460 5.590 5.320 5.520 1,427,959 +0.09(+1.66%)
Aug 06, 2012 5.110 5.440 5.060 5.430 1,852,156 +0.35(+6.89%)
Aug 03, 2012 5.200 5.250 5.060 5.080 2,166,152 -0.04(-0.78%)
Aug 02, 2012 5.020 5.260 4.980 5.120 2,427,419 +0.04(+0.79%)
Aug 01, 2012 5.060 5.160 5.030 5.080 2,475,021 +0.04(+0.79%)
Jul 31, 2012 4.970 5.120 4.870 5.040 2,799,712 +0.07(+1.41%)
Jul 30, 2012 5.020 5.070 4.850 4.970 2,048,160 -0.06(-1.19%)
Jul 27, 2012 4.920 5.060 4.830 5.030 1,492,178 +0.14(+2.76%)
Jul 26, 2012 4.820 4.910 4.740 4.895 1,450,380 +0.18(+3.93%)
Jul 25, 2012 4.760 4.900 4.670 4.710 2,350,306 -0.04(-0.74%)
Jul 24, 2012 4.810 4.830 4.600 4.745 2,729,188 -0.04(-0.73%)
Jul 23, 2012 4.750 4.820 4.680 4.780 1,690,772 -0.06(-1.24%)
Jul 20, 2012 5.010 5.010 4.830 4.840 1,873,556 -0.21(-4.16%)
Jul 19, 2012 5.090 5.160 4.990 5.050 1,293,818 +0.00(+0.00%)
Jul 18, 2012 4.900 5.110 4.880 5.050 1,102,672 +0.13(+2.64%)
Jul 17, 2012 4.900 4.980 4.830 4.920 1,291,998 +0.04(+0.82%)
Jul 16, 2012 4.930 4.930 4.820 4.880 749,728 -0.06(-1.21%)
Jul 13, 2012 4.940 5.040 4.930 4.940 1,072,924 +0.03(+0.61%)
Jul 12, 2012 5.010 5.060 4.840 4.910 2,264,139 -0.14(-2.77%)
Jul 11, 2012 5.160 5.220 4.940 5.050 2,532,501 -0.11(-2.13%)
Jul 10, 2012 5.290 5.340 5.090 5.160 2,805,451 -0.11(-2.09%)
Jul 09, 2012 5.360 5.370 5.140 5.270 2,850,299 -0.10(-1.86%)
Jul 06, 2012 5.570 5.600 5.350 5.370 1,757,430 -0.27(-4.79%)
Jul 05, 2012 5.620 5.680 5.560 5.640 1,484,169 -0.02(-0.35%)
Jul 03, 2012 5.550 5.700 5.520 5.660 1,086,542 +0.11(+1.98%)
Jul 02, 2012 5.600 5.650 5.490 5.550 2,123,387 -0.07(-1.25%)
Jun 29, 2012 5.550 5.720 5.500 5.620 2,036,284 +0.17(+3.12%)
Jun 28, 2012 5.410 5.460 5.305 5.450 1,133,771 -0.02(-0.37%)
Jun 27, 2012 5.300 5.490 5.280 5.470 1,411,102 +0.17(+3.21%)
Jun 26, 2012 5.420 5.490 5.300 5.300 1,494,629 -0.11(-2.03%)
Jun 25, 2012 5.620 5.650 5.400 5.410 1,557,505 -0.32(-5.58%)
Jun 22, 2012 5.520 5.740 5.490 5.730 4,668,051 +0.22(+3.90%)
Jun 21, 2012 5.600 5.640 5.450 5.515 2,981,374 -0.07(-1.16%)
Jun 20, 2012 5.530 5.580 5.340 5.580 2,260,894 +0.17(+3.24%)
Jun 19, 2012 5.460 5.500 5.380 5.405 2,403,121 -0.04(-0.83%)
Jun 18, 2012 5.410 5.480 5.390 5.450 1,293,158 -0.03(-0.55%)
Jun 15, 2012 5.340 5.510 5.270 5.480 3,929,853 +0.17(+3.20%)
Jun 14, 2012 5.360 5.390 5.250 5.310 1,406,542 -0.07(-1.30%)
Jun 13, 2012 5.370 5.450 5.300 5.380 1,343,566 -0.03(-0.55%)
Jun 12, 2012 5.270 5.440 5.210 5.410 1,513,277 +0.21(+4.14%)
Jun 11, 2012 5.420 5.450 5.180 5.195 1,833,575 -0.13(-2.53%)
Jun 08, 2012 5.240 5.350 5.180 5.330 1,754,063 +0.08(+1.52%)
Jun 07, 2012 5.460 5.460 5.240 5.250 1,455,708 -0.11(-2.05%)
Jun 06, 2012 5.300 5.400 5.200 5.360 2,594,630 +0.11(+2.10%)
Jun 05, 2012 5.120 5.270 5.060 5.250 2,592,882 +0.12(+2.34%)
Jun 04, 2012 5.360 5.490 5.060 5.130 3,937,907 -0.17(-3.21%)
Jun 01, 2012 5.340 5.390 5.180 5.300 3,812,005 -0.19(-3.46%)
May 31, 2012 5.460 5.520 5.320 5.490 3,541,279 +0.04(+0.73%)
May 30, 2012 5.510 5.520 5.420 5.450 1,982,596 -0.13(-2.33%)
May 29, 2012 5.550 5.650 5.490 5.580 2,392,630 +0.06(+1.09%)
May 25, 2012 5.460 5.560 5.410 5.520 2,163,616 +0.04(+0.73%)
May 24, 2012 5.500 5.500 5.250 5.480 4,741,815 -0.01(-0.18%)
May 23, 2012 5.370 5.500 5.250 5.490 1,941,001 +0.04(+0.73%)
May 22, 2012 5.610 5.650 5.410 5.450 2,181,574 -0.17(-3.02%)
May 21, 2012 5.380 5.640 5.350 5.620 1,983,126 +0.26(+4.85%)
May 18, 2012 5.520 5.575 5.350 5.360 3,023,249 -0.18(-3.25%)
May 17, 2012 5.650 5.720 5.520 5.540 1,460,699 -0.09(-1.60%)
May 16, 2012 5.740 5.780 5.600 5.630 1,107,166 -0.10(-1.75%)
May 15, 2012 5.760 5.830 5.690 5.730 1,977,760 -0.04(-0.69%)
May 14, 2012 5.790 5.840 5.760 5.770 897,943 -0.09(-1.54%)
May 11, 2012 5.820 6.000 5.820 5.860 1,418,672 -0.03(-0.51%)
May 10, 2012 5.980 6.050 5.810 5.890 2,017,191 -0.02(-0.34%)
May 09, 2012 5.890 5.970 5.830 5.910 2,011,590 -0.05(-0.84%)
May 08, 2012 5.930 6.025 5.840 5.960 2,553,582 -0.04(-0.67%)
May 07, 2012 5.960 6.040 5.940 6.000 1,609,486 +0.02(+0.33%)
May 04, 2012 5.990 6.070 5.900 5.980 2,376,979 -0.05(-0.83%)
May 03, 2012 6.190 6.250 6.010 6.030 2,719,523 -0.15(-2.43%)
May 02, 2012 6.050 6.180 6.020 6.180 3,469,220 +0.05(+0.82%)
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.