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

Cypress Semiconductor (NQ: CY )

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 (%)
Oct 31, 2014 8.562 8.790 8.518 8.694 4,028,286 +0.36(+4.32%)
Oct 30, 2014 8.475 8.510 8.176 8.334 2,591,125 -0.16(-1.86%)
Oct 29, 2014 8.545 8.553 8.308 8.492 1,920,581 -0.06(-0.72%)
Oct 28, 2014 8.325 8.553 8.229 8.553 1,893,251 +0.26(+3.17%)
Oct 27, 2014 8.282 8.352 8.325 8.290 1,933,338 -0.04(-0.42%)
Oct 24, 2014 8.352 8.422 8.238 8.325 2,448,256 -0.01(-0.11%)
Oct 23, 2014 8.246 8.431 8.159 8.334 3,118,009 +0.18(+2.15%)
Oct 22, 2014 8.334 8.439 8.132 8.159 4,039,207 -0.17(-2.00%)
Oct 21, 2014 8.062 8.334 8.039 8.325 4,879,039 +0.33(+4.17%)
Oct 20, 2014 7.676 8.010 7.659 7.992 2,488,077 +0.25(+3.17%)
Oct 17, 2014 8.001 8.071 7.729 7.746 4,365,096 -0.14(-1.78%)
Oct 16, 2014 7.474 7.764 7.395 7.887 10,132,920 +0.28(+3.69%)
Oct 15, 2014 7.132 7.667 7.053 7.606 6,004,715 +0.30(+4.08%)
Oct 14, 2014 7.387 7.536 7.220 7.308 3,055,253 +0.04(+0.48%)
Oct 13, 2014 7.369 7.571 7.194 7.273 2,843,279 -0.09(-1.25%)
Oct 10, 2014 7.931 8.001 7.317 7.365 6,912,934 -0.74(-9.15%)
Oct 09, 2014 8.466 8.518 8.106 8.106 3,371,569 -0.39(-4.64%)
Oct 08, 2014 8.317 8.518 8.167 8.501 3,308,834 +0.19(+2.32%)
Oct 07, 2014 8.439 8.483 8.308 8.308 2,104,948 -0.18(-2.07%)
Oct 06, 2014 8.571 8.659 8.453 8.483 1,919,958 -0.07(-0.82%)
Oct 03, 2014 8.738 8.764 8.545 8.553 2,040,843 -0.08(-0.91%)
Oct 02, 2014 8.553 8.685 8.413 8.632 2,523,658 +0.06(+0.72%)
Oct 01, 2014 8.668 8.764 8.483 8.571 3,521,875 -0.09(-1.06%)
Sep 30, 2014 8.869 8.878 8.659 8.663 2,626,092 -0.21(-2.32%)
Sep 29, 2014 8.764 8.975 8.738 8.869 1,289,828 +0.03(+0.35%)
Sep 26, 2014 8.808 8.975 8.738 8.839 2,172,943 +0.08(+0.95%)
Sep 25, 2014 8.966 9.010 8.746 8.755 2,956,719 -0.21(-2.40%)
Sep 24, 2014 9.027 9.106 8.966 8.970 1,937,455 -0.05(-0.54%)
Sep 23, 2014 8.922 9.137 8.922 9.018 2,660,783 -0.02(-0.19%)
Sep 22, 2014 9.308 9.343 9.036 9.036 2,791,432 -0.29(-3.10%)
Sep 19, 2014 9.545 9.597 9.286 9.325 3,391,263 -0.20(-2.12%)
Sep 18, 2014 9.361 9.633 9.299 9.527 4,643,014 +0.36(+3.92%)
Sep 17, 2014 9.036 9.216 8.983 9.168 4,826,252 +0.17(+1.90%)
Sep 16, 2014 8.922 9.080 8.861 8.996 3,370,193 +0.05(+0.59%)
Sep 15, 2014 9.124 9.185 8.931 8.944 2,230,614 -0.17(-1.83%)
Sep 12, 2014 9.343 9.343 9.089 9.111 2,381,650 -0.25(-2.67%)
Sep 11, 2014 9.220 9.378 9.159 9.361 3,041,648 +0.11(+1.19%)
Sep 10, 2014 9.536 9.571 9.229 9.251 3,436,881 -0.30(-3.17%)
Sep 09, 2014 9.545 9.711 9.501 9.554 2,709,941 -0.03(-0.27%)
Sep 08, 2014 9.510 9.611 9.448 9.580 1,852,430 +0.06(+0.60%)
Sep 05, 2014 9.483 9.571 9.457 9.523 2,269,705 +0.02(+0.23%)
Sep 04, 2014 9.536 9.641 9.422 9.501 2,448,681 +0.00(+0.05%)
Sep 03, 2014 9.615 9.650 9.492 9.497 1,616,988 -0.06(-0.60%)
Sep 02, 2014 9.711 9.790 9.545 9.554 1,903,083 -0.14(-1.45%)
Aug 29, 2014 9.571 9.694 9.694 9.694 2,565,773 +0.16(+1.66%)
Aug 28, 2014 9.466 9.580 9.409 9.536 810,648 +0.04(+0.46%)
Aug 27, 2014 9.352 9.527 9.352 9.492 737,240 -0.04(-0.37%)
Aug 26, 2014 9.466 9.536 9.448 9.527 1,446,781 +0.06(+0.65%)
Aug 25, 2014 9.562 9.597 9.448 9.466 903,886 -0.04(-0.46%)
Aug 22, 2014 9.597 9.615 9.483 9.510 1,318,522 -0.09(-0.91%)
Aug 21, 2014 9.554 9.633 9.475 9.597 1,206,409 +0.03(+0.32%)
Aug 20, 2014 9.308 9.624 9.284 9.567 2,579,683 +0.21(+2.30%)
Aug 19, 2014 9.229 9.483 9.194 9.352 2,063,925 +0.12(+1.33%)
Aug 18, 2014 9.185 9.229 9.080 9.229 1,415,207 +0.12(+1.35%)
Aug 15, 2014 9.176 9.282 8.992 9.106 1,525,591 +0.01(+0.10%)
Aug 14, 2014 9.168 9.176 9.080 9.097 984,232 -0.04(-0.38%)
Aug 13, 2014 9.097 9.159 9.080 9.132 744,975 +0.04(+0.48%)
Aug 12, 2014 9.054 9.185 9.018 9.089 1,603,011 -0.01(-0.10%)
Aug 11, 2014 9.054 9.194 9.036 9.097 1,955,403 +0.10(+1.07%)
Aug 08, 2014 8.904 9.018 8.834 9.001 2,956,984 +0.12(+1.38%)
Aug 07, 2014 9.080 9.094 8.852 8.878 2,162,706 -0.18(-2.03%)
Aug 06, 2014 8.913 9.176 8.896 9.062 2,923,797 +0.09(+0.98%)
Aug 05, 2014 8.869 9.027 8.834 8.975 2,011,607 +0.04(+0.49%)
Aug 04, 2014 8.904 8.966 8.773 8.931 1,845,274 +0.06(+0.69%)
Aug 01, 2014 8.904 8.975 8.773 8.869 2,204,553 +0.00(+0.00%)
Jul 31, 2014 8.913 8.985 8.808 8.869 3,362,510 -0.17(-1.84%)
Jul 30, 2014 9.071 9.115 8.916 9.036 1,609,598 +0.04(+0.39%)
Jul 29, 2014 8.992 9.168 8.983 9.001 1,963,593 +0.02(+0.20%)
Jul 28, 2014 8.948 9.001 8.834 8.983 2,679,666 +0.03(+0.29%)
Jul 25, 2014 9.176 9.220 8.797 8.957 2,876,197 -0.30(-3.22%)
Jul 24, 2014 9.369 9.396 9.211 9.255 2,742,888 -0.10(-1.03%)
Jul 23, 2014 9.580 9.580 9.282 9.352 3,052,850 -0.24(-2.47%)
Jul 22, 2014 9.615 9.668 9.527 9.589 2,719,002 +0.00(+0.00%)
Jul 21, 2014 9.369 9.650 9.352 9.589 3,952,919 +0.18(+1.86%)
Jul 18, 2014 9.001 9.518 8.983 9.413 4,231,168 +0.40(+4.48%)
Jul 17, 2014 8.913 9.325 8.632 9.010 8,268,522 -0.04(-0.39%)
Jul 16, 2014 8.966 9.106 8.922 9.045 2,871,754 +0.15(+1.68%)
Jul 15, 2014 9.124 9.159 8.882 8.896 2,821,037 -0.25(-2.69%)
Jul 14, 2014 9.238 9.299 9.115 9.141 1,500,519 +0.02(+0.19%)
Jul 11, 2014 9.080 9.185 8.983 9.124 2,641,164 +0.04(+0.39%)
Jul 10, 2014 9.036 9.198 8.931 9.089 2,628,220 -0.12(-1.33%)
Jul 09, 2014 9.299 9.361 9.168 9.211 2,379,107 -0.07(-0.76%)
Jul 08, 2014 9.483 9.545 9.146 9.282 2,508,000 -0.27(-2.85%)
Jul 07, 2014 9.676 9.720 9.527 9.554 1,159,079 -0.17(-1.71%)
Jul 03, 2014 9.641 9.720 9.720 9.720 773,413 +0.11(+1.09%)
Jul 02, 2014 9.668 9.782 9.597 9.615 1,352,697 -0.09(-0.90%)
Jul 01, 2014 9.571 9.790 9.562 9.703 3,112,726 +0.13(+1.37%)
Jun 30, 2014 9.343 9.571 9.334 9.571 1,937,942 +0.23(+2.44%)
Jun 27, 2014 9.141 9.352 9.141 9.343 1,739,361 +0.13(+1.43%)
Jun 26, 2014 9.387 9.387 9.124 9.211 1,740,117 -0.15(-1.59%)
Jun 25, 2014 9.299 9.404 9.229 9.361 1,682,153 +0.02(+0.19%)
Jun 24, 2014 9.510 9.641 9.299 9.343 2,178,870 -0.29(-3.01%)
Jun 23, 2014 9.685 9.729 9.628 9.633 1,293,094 -0.04(-0.36%)
Jun 20, 2014 9.711 9.711 9.597 9.668 2,557,251 +0.00(+0.00%)
Jun 19, 2014 9.685 9.782 9.518 9.668 2,082,884 -0.03(-0.27%)
Jun 18, 2014 9.817 9.850 9.589 9.694 1,709,567 -0.12(-1.21%)
Jun 17, 2014 9.659 9.913 9.659 9.812 2,569,083 +0.13(+1.31%)
Jun 16, 2014 9.606 9.764 9.598 9.685 1,462,307 +0.08(+0.82%)
Jun 13, 2014 9.694 9.729 9.518 9.606 2,453,506 -0.04(-0.36%)
Jun 12, 2014 9.659 9.746 9.510 9.641 2,470,048 -0.04(-0.45%)
Jun 11, 2014 9.571 9.799 9.527 9.685 3,493,791 +0.10(+1.01%)
Jun 10, 2014 9.387 9.685 9.361 9.589 3,581,235 +0.20(+2.15%)
Jun 06, 2014 9.325 9.510 9.216 9.387 3,711,955 +0.11(+1.23%)
Jun 05, 2014 9.168 9.413 9.089 9.273 2,789,158 +0.12(+1.34%)
Jun 04, 2014 9.001 9.159 8.939 9.150 1,628,434 +0.10(+1.07%)
Jun 03, 2014 8.983 9.115 8.931 9.054 2,099,942 +0.06(+0.68%)
Jun 02, 2014 9.036 9.054 8.904 8.992 2,267,222 +0.00(+0.00%)
May 30, 2014 9.062 9.062 8.843 8.992 1,847,038 -0.05(-0.58%)
May 29, 2014 9.036 9.115 9.001 9.045 1,929,620 +0.06(+0.68%)
May 28, 2014 8.904 9.027 8.829 8.983 1,543,293 +0.09(+0.99%)
May 27, 2014 8.861 8.992 8.825 8.896 3,190,016 +0.08(+0.90%)
May 23, 2014 8.536 8.817 8.817 8.817 4,024,145 +0.24(+2.81%)
May 22, 2014 8.317 8.580 8.317 8.575 2,106,319 +0.26(+3.11%)
May 21, 2014 8.360 8.387 8.299 8.317 2,227,282 +0.00(+0.00%)
May 20, 2014 8.527 8.568 8.264 8.317 3,495,777 -0.26(-3.07%)
May 19, 2014 8.352 8.672 8.343 8.580 3,355,249 +0.25(+2.95%)
May 16, 2014 8.396 8.466 8.285 8.334 2,824,832 -0.03(-0.31%)
May 15, 2014 8.562 8.580 8.246 8.360 3,525,400 -0.20(-2.36%)
May 14, 2014 8.369 8.611 8.343 8.562 3,550,588 +0.18(+2.09%)
May 13, 2014 8.518 8.694 8.369 8.387 3,186,351 -0.11(-1.34%)
May 12, 2014 8.378 8.553 8.308 8.501 1,992,165 +0.17(+2.00%)
May 09, 2014 8.273 8.369 8.203 8.334 1,712,126 +0.02(+0.21%)
May 08, 2014 8.299 8.527 8.254 8.317 2,176,771 -0.02(-0.21%)
May 07, 2014 8.264 8.448 8.238 8.334 3,412,489 +0.11(+1.28%)
May 06, 2014 8.255 8.369 8.203 8.229 2,955,733 -0.08(-0.95%)
May 05, 2014 8.167 8.334 8.132 8.308 2,796,771 +0.09(+1.12%)
May 02, 2014 8.264 8.369 8.185 8.216 2,930,206 -0.04(-0.48%)
May 01, 2014 8.325 8.457 8.159 8.255 3,856,307 -0.05(-0.63%)
Apr 30, 2014 8.360 8.457 8.246 8.308 3,542,444 -0.10(-1.15%)
Apr 29, 2014 8.553 8.580 8.360 8.404 1,862,049 -0.07(-0.83%)
Apr 28, 2014 8.483 8.527 8.185 8.475 4,455,518 +0.04(+0.52%)
Apr 25, 2014 8.825 8.861 8.404 8.431 4,190,155 -0.46(-5.13%)
Apr 24, 2014 8.852 8.957 8.703 8.887 2,600,995 +0.10(+1.10%)
Apr 23, 2014 8.939 8.948 8.755 8.790 1,886,813 -0.18(-1.96%)
Apr 22, 2014 8.738 9.018 8.694 8.966 3,215,148 +0.25(+2.92%)
Apr 21, 2014 8.650 8.773 8.615 8.711 2,334,254 +0.02(+0.20%)
Apr 17, 2014 8.685 8.694 8.694 8.694 7,616,615 +0.15(+1.75%)
Apr 16, 2014 8.641 8.641 8.325 8.545 3,149,426 -0.03(-0.31%)
Apr 15, 2014 8.457 8.597 8.290 8.571 2,458,281 +0.16(+1.88%)
Apr 14, 2014 8.492 8.615 8.369 8.413 2,084,902 -0.02(-0.21%)
Apr 11, 2014 8.562 8.685 8.360 8.431 2,694,997 -0.21(-2.44%)
Apr 10, 2014 8.957 8.995 8.615 8.641 2,547,179 -0.32(-3.62%)
Apr 09, 2014 8.808 8.975 8.773 8.966 2,476,356 +0.21(+2.40%)
Apr 08, 2014 8.746 8.825 8.703 8.755 3,471,845 +0.04(+0.50%)
Apr 07, 2014 8.896 8.931 8.641 8.711 3,913,232 -0.24(-2.65%)
Apr 04, 2014 9.273 9.290 8.817 8.948 2,687,905 -0.21(-2.30%)
Apr 03, 2014 9.115 9.475 9.115 9.159 6,291,279 +0.09(+0.97%)
Apr 02, 2014 9.027 9.089 8.957 9.071 1,394,097 +0.04(+0.39%)
Apr 01, 2014 9.045 9.150 8.904 9.036 3,504,273 +0.03(+0.29%)
Mar 31, 2014 8.861 9.062 8.860 9.010 1,364,780 +0.19(+2.19%)
Mar 28, 2014 8.808 9.010 8.773 8.817 1,077,388 +0.01(+0.10%)
Mar 27, 2014 8.869 9.080 8.790 8.808 1,535,516 -0.08(-0.89%)
Mar 26, 2014 9.361 9.378 8.861 8.887 2,205,307 -0.38(-4.07%)
Mar 25, 2014 9.457 9.554 9.220 9.264 1,936,184 -0.24(-2.50%)
Mar 24, 2014 9.413 9.545 9.317 9.502 2,077,038 +0.10(+1.04%)
Mar 21, 2014 9.606 9.606 9.396 9.404 2,658,801 -0.13(-1.38%)
Mar 20, 2014 9.352 9.589 9.334 9.536 1,363,457 +0.13(+1.35%)
Mar 19, 2014 9.282 9.562 9.229 9.409 3,029,627 +0.09(+0.99%)
Mar 18, 2014 9.132 9.466 9.106 9.317 3,686,022 +0.21(+2.31%)
Mar 17, 2014 8.992 9.211 8.955 9.106 2,410,014 +0.16(+1.76%)
Mar 14, 2014 8.720 8.948 8.685 8.948 2,777,874 +0.17(+1.90%)
Mar 13, 2014 8.746 8.795 8.580 8.782 3,281,669 +0.06(+0.70%)
Mar 12, 2014 8.597 8.834 8.597 8.720 1,957,931 +0.07(+0.81%)
Mar 11, 2014 8.764 8.861 8.597 8.650 1,530,606 -0.13(-1.50%)
Mar 10, 2014 8.843 8.939 8.711 8.782 1,428,884 -0.10(-1.09%)
Mar 07, 2014 8.948 8.992 8.834 8.878 1,481,578 -0.06(-0.69%)
Mar 06, 2014 8.992 9.010 8.852 8.939 1,385,344 -0.00(-0.05%)
Mar 05, 2014 8.852 8.948 8.834 8.944 1,165,071 +0.07(+0.84%)
Mar 04, 2014 8.685 9.036 8.603 8.869 4,769,882 +0.31(+3.59%)
Mar 03, 2014 8.501 8.641 8.422 8.562 5,673,063 -0.03(-0.31%)
Feb 28, 2014 8.597 8.624 8.378 8.589 3,509,170 +0.02(+0.20%)
Feb 27, 2014 8.589 8.650 8.439 8.571 4,093,100 -0.42(-4.68%)
Feb 26, 2014 8.975 9.045 8.878 8.992 1,269,160 +0.07(+0.79%)
Feb 25, 2014 8.861 8.966 8.852 8.922 911,931 -0.03(-0.29%)
Feb 24, 2014 8.861 9.010 8.808 8.948 1,143,334 +0.14(+1.59%)
Feb 21, 2014 9.010 9.010 8.790 8.808 1,187,501 -0.15(-1.66%)
Feb 20, 2014 8.808 8.966 8.711 8.957 1,862,455 +0.16(+1.79%)
Feb 19, 2014 8.931 9.005 8.764 8.799 1,436,978 -0.13(-1.47%)
Feb 18, 2014 8.869 8.975 8.825 8.931 1,617,085 +0.11(+1.29%)
Feb 14, 2014 8.729 8.817 8.817 8.817 1,146,841 +0.10(+1.11%)
Feb 13, 2014 8.615 8.773 8.606 8.720 1,842,720 +0.02(+0.20%)
Feb 12, 2014 8.549 8.729 8.518 8.703 2,335,798 +0.18(+2.16%)
Feb 11, 2014 8.325 8.553 8.317 8.518 1,908,793 +0.20(+2.43%)
Feb 10, 2014 8.220 8.352 8.160 8.317 1,325,437 +0.05(+0.64%)
Feb 07, 2014 8.290 8.352 8.132 8.264 1,841,564 +0.00(+0.00%)
Feb 06, 2014 8.150 8.308 8.150 8.264 2,005,350 +0.12(+1.51%)
Feb 05, 2014 8.439 8.439 8.116 8.141 3,450,794 -0.33(-3.93%)
Feb 04, 2014 8.334 8.510 8.308 8.475 2,602,338 +0.17(+2.01%)
Feb 03, 2014 8.773 8.878 8.264 8.308 6,084,557 -0.50(-5.68%)
Jan 31, 2014 8.817 8.992 8.790 8.808 3,334,496 -0.15(-1.66%)
Jan 30, 2014 8.896 9.089 8.834 8.957 2,713,645 +0.12(+1.39%)
Jan 29, 2014 8.834 8.957 8.773 8.834 4,582,232 -0.08(-0.89%)
Jan 28, 2014 8.992 9.001 8.882 8.913 3,086,107 -0.11(-1.17%)
Jan 27, 2014 9.115 9.211 8.887 9.018 2,883,716 -0.11(-1.15%)
Jan 24, 2014 9.299 9.343 8.931 9.124 5,388,725 -0.35(-3.70%)
Jan 23, 2014 9.027 9.475 8.843 9.475 6,598,433 +0.54(+5.99%)
Jan 22, 2014 8.992 9.027 8.904 8.939 2,903,371 -0.06(-0.68%)
Jan 21, 2014 8.913 9.027 8.878 9.001 1,918,188 +0.14(+1.58%)
Jan 17, 2014 8.861 8.861 8.861 8.861 2,468,768 -0.03(-0.30%)
Jan 16, 2014 9.001 9.045 8.782 8.887 2,926,437 -0.17(-1.84%)
Jan 15, 2014 8.896 9.089 8.896 9.054 1,844,867 +0.16(+1.78%)
Jan 14, 2014 8.764 8.931 8.711 8.896 2,125,488 +0.21(+2.37%)
Jan 13, 2014 8.948 9.010 8.676 8.689 2,696,737 -0.32(-3.55%)
Jan 10, 2014 8.922 9.018 8.869 9.010 1,547,862 +0.11(+1.28%)
Jan 09, 2014 8.948 9.089 8.825 8.896 2,500,342 -0.01(-0.10%)
Jan 08, 2014 8.913 8.983 8.808 8.904 2,344,197 +0.03(+0.30%)
Jan 07, 2014 9.141 9.168 8.869 8.878 2,426,595 -0.23(-2.50%)
Jan 06, 2014 9.168 9.255 9.071 9.106 2,571,627 -0.04(-0.38%)
Jan 03, 2014 9.010 9.168 8.966 9.141 2,149,088 +0.12(+1.36%)
Jan 02, 2014 9.141 9.203 8.992 9.018 2,317,349 -0.19(-2.10%)
Dec 31, 2013 9.150 9.211 9.211 9.211 1,999,362 +0.06(+0.67%)
Dec 30, 2013 9.001 9.194 8.992 9.150 1,752,685 +0.12(+1.36%)
Dec 27, 2013 8.992 9.080 8.966 9.027 1,105,156 +0.05(+0.59%)
Dec 26, 2013 9.097 9.124 8.948 8.975 1,252,978 -0.10(-1.06%)
Dec 24, 2013 9.010 9.168 8.948 9.071 1,611,738 +0.11(+1.17%)
Dec 23, 2013 9.106 9.124 8.861 8.966 2,454,500 -0.10(-1.06%)
Dec 20, 2013 8.896 9.124 8.878 9.062 4,314,753 +0.21(+2.38%)
Dec 19, 2013 8.931 8.966 8.790 8.852 2,471,383 -0.13(-1.46%)
Dec 18, 2013 8.904 8.992 8.791 8.983 2,814,064 +0.10(+1.09%)
Dec 17, 2013 8.659 8.937 8.628 8.887 3,696,630 +0.24(+2.74%)
Dec 16, 2013 8.431 8.650 8.422 8.650 2,500,127 +0.26(+3.14%)
Dec 13, 2013 8.334 8.492 8.299 8.387 2,126,119 +0.05(+0.63%)
Dec 12, 2013 8.352 8.396 8.229 8.334 1,917,583 -0.03(-0.31%)
Dec 11, 2013 8.510 8.580 8.299 8.360 2,123,492 -0.15(-1.75%)
Dec 10, 2013 8.518 8.650 8.483 8.510 2,765,190 -0.01(-0.15%)
Dec 09, 2013 8.483 8.624 8.431 8.523 2,117,555 +0.04(+0.47%)
Dec 06, 2013 8.396 8.536 8.334 8.483 0 +0.16(+1.90%)
Dec 05, 2013 8.308 8.413 8.242 8.325 2,906,686 +0.04(+0.42%)
Dec 04, 2013 8.167 8.334 8.159 8.290 0 +0.06(+0.75%)
Dec 03, 2013 8.299 8.422 8.176 8.229 2,838,830 -0.11(-1.26%)
Dec 02, 2013 8.492 8.536 8.308 8.334 1,909,056 -0.17(-1.96%)
Nov 29, 2013 8.431 8.562 8.378 8.501 0 +0.10(+1.15%)
Nov 27, 2013 8.492 8.501 8.352 8.404 0 -0.11(-1.34%)
Nov 26, 2013 8.518 8.597 8.457 8.518 0 -0.01(-0.10%)
Nov 25, 2013 8.571 8.685 8.501 8.527 2,354,791 +0.01(+0.10%)
Nov 22, 2013 8.290 8.571 8.246 8.518 0 +0.39(+4.86%)
Nov 21, 2013 7.896 8.124 7.896 8.124 2,174,121 +0.25(+3.12%)
Nov 20, 2013 7.869 7.957 7.834 7.878 2,025,167 +0.01(+0.11%)
Nov 19, 2013 7.966 7.992 7.808 7.869 2,748,659 -0.11(-1.43%)
Nov 18, 2013 8.089 8.159 7.957 7.983 2,047,743 -0.15(-1.83%)
Nov 15, 2013 8.001 8.159 7.904 8.132 0 +0.13(+1.64%)
Nov 14, 2013 8.167 8.220 7.983 8.001 2,523,240 -0.18(-2.15%)
Nov 13, 2013 7.860 8.290 7.852 8.176 0 +0.27(+3.44%)
Nov 12, 2013 7.983 8.036 7.887 7.904 0 -0.13(-1.64%)
Nov 11, 2013 8.071 8.115 7.983 8.036 0 -0.11(-1.29%)
Nov 08, 2013 7.992 8.159 7.939 8.141 0 +0.15(+1.87%)
Nov 07, 2013 7.983 8.167 7.966 7.992 1,972,221 -0.13(-1.57%)
Nov 06, 2013 8.124 8.150 8.045 8.119 1,691,394 +0.07(+0.82%)
Nov 05, 2013 8.062 8.159 7.992 8.053 2,046,536 -0.01(-0.11%)
Nov 04, 2013 8.325 8.343 8.053 8.062 1,646,351 +0.01(+0.11%)
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.