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

Formfactor Inc (NQ: FORM )

43.99 -0.60 (-1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Dec 31, 2010 8.840 8.900 8.800 8.880 324,362 +0.04(+0.45%)
Dec 30, 2010 8.910 8.980 8.840 8.840 366,930 -0.13(-1.45%)
Dec 29, 2010 8.990 9.025 8.960 8.970 234,831 -0.02(-0.22%)
Dec 28, 2010 9.000 9.030 8.790 8.990 388,873 +0.03(+0.33%)
Dec 27, 2010 8.770 9.000 8.700 8.960 423,025 +0.16(+1.76%)
Dec 23, 2010 8.990 9.025 8.800 8.805 400,594 -0.16(-1.73%)
Dec 22, 2010 8.990 9.100 8.920 8.960 1,504,441 -0.04(-0.44%)
Dec 21, 2010 8.940 9.040 8.930 9.000 385,289 +0.07(+0.78%)
Dec 20, 2010 8.970 9.040 8.880 8.930 637,026 -0.07(-0.78%)
Dec 17, 2010 9.010 9.240 8.930 9.000 731,609 +0.00(+0.00%)
Dec 16, 2010 8.880 9.040 8.630 9.000 593,779 +0.11(+1.24%)
Dec 15, 2010 9.410 9.430 8.820 8.890 937,220 -0.58(-6.12%)
Dec 14, 2010 10.20 10.20 9.360 9.470 897,919 -0.73(-7.16%)
Dec 13, 2010 10.30 10.48 10.16 10.20 216,467 -0.12(-1.16%)
Dec 10, 2010 10.07 10.35 10.07 10.32 349,867 +0.11(+1.08%)
Dec 09, 2010 10.07 10.26 9.980 10.21 383,721 +0.19(+1.90%)
Dec 08, 2010 9.750 10.06 9.730 10.02 342,353 +0.19(+1.93%)
Dec 07, 2010 9.970 10.07 9.790 9.830 382,132 -0.02(-0.20%)
Dec 06, 2010 9.770 9.980 9.750 9.850 346,674 +0.05(+0.51%)
Dec 03, 2010 9.560 9.980 9.520 9.800 327,044 +0.16(+1.66%)
Dec 02, 2010 9.640 9.670 9.490 9.640 268,284 -0.01(-0.10%)
Dec 01, 2010 9.480 9.680 9.250 9.650 433,675 +0.37(+3.99%)
Nov 30, 2010 9.310 9.380 9.180 9.280 349,954 -0.14(-1.49%)
Nov 29, 2010 9.370 9.500 9.240 9.420 325,843 +0.02(+0.21%)
Nov 26, 2010 9.250 9.420 9.220 9.400 156,021 +0.10(+1.08%)
Nov 24, 2010 9.310 9.300 9.300 9.300 315,968 +0.10(+1.09%)
Nov 23, 2010 9.350 9.480 9.150 9.200 433,093 -0.29(-3.06%)
Nov 22, 2010 9.390 9.700 9.390 9.490 340,930 +0.04(+0.42%)
Nov 19, 2010 9.520 9.520 9.303 9.450 269,733 -0.06(-0.63%)
Nov 18, 2010 9.540 9.620 9.410 9.510 264,232 +0.11(+1.17%)
Nov 17, 2010 9.550 9.560 9.300 9.400 284,898 -0.12(-1.26%)
Nov 16, 2010 9.880 10.00 9.430 9.520 451,753 -0.39(-3.94%)
Nov 15, 2010 10.27 10.45 9.890 9.910 420,063 -0.20(-1.98%)
Nov 12, 2010 10.33 10.65 9.980 10.11 525,829 -0.33(-3.16%)
Nov 11, 2010 10.14 10.58 10.10 10.44 412,126 +0.14(+1.36%)
Nov 10, 2010 10.32 10.41 9.940 10.30 625,970 -0.02(-0.19%)
Nov 09, 2010 10.77 10.80 10.28 10.32 350,889 -0.39(-3.64%)
Nov 08, 2010 10.40 10.73 10.36 10.71 409,049 +0.18(+1.71%)
Nov 05, 2010 10.62 10.74 10.36 10.53 525,826 -0.12(-1.13%)
Nov 04, 2010 10.00 10.74 9.940 10.65 1,269,466 +0.78(+7.90%)
Nov 03, 2010 9.740 9.870 9.600 9.870 463,492 +0.17(+1.75%)
Nov 02, 2010 9.490 9.730 9.330 9.700 340,779 +0.34(+3.63%)
Nov 01, 2010 9.810 9.850 9.260 9.360 547,364 -0.37(-3.80%)
Oct 29, 2010 9.600 10.03 9.480 9.730 973,654 +0.14(+1.46%)
Oct 28, 2010 9.650 9.740 9.250 9.590 760,083 +0.05(+0.52%)
Oct 27, 2010 8.700 9.610 8.650 9.540 1,126,865 +0.62(+6.95%)
Oct 25, 2010 8.770 9.040 8.700 8.920 328,932 +0.22(+2.53%)
Oct 22, 2010 8.590 8.720 8.550 8.700 258,901 +0.12(+1.40%)
Oct 21, 2010 8.850 8.900 8.510 8.580 320,478 -0.25(-2.83%)
Oct 20, 2010 8.960 9.030 8.790 8.830 314,945 -0.08(-0.90%)
Oct 19, 2010 8.880 9.230 8.690 8.910 503,788 -0.07(-0.78%)
Oct 18, 2010 9.200 9.250 8.890 8.980 818,455 -0.20(-2.18%)
Oct 15, 2010 9.330 9.400 9.170 9.180 842,787 -0.01(-0.11%)
Oct 14, 2010 9.050 9.500 9.040 9.190 982,982 +0.16(+1.77%)
Oct 13, 2010 8.720 9.140 8.560 9.030 568,113 +0.38(+4.39%)
Oct 12, 2010 8.360 8.680 8.320 8.650 261,985 +0.27(+3.22%)
Oct 11, 2010 8.340 8.570 8.300 8.380 250,373 +0.07(+0.84%)
Oct 08, 2010 8.300 8.390 8.050 8.310 371,596 -0.01(-0.12%)
Oct 07, 2010 8.600 8.600 8.280 8.320 253,027 -0.19(-2.23%)
Oct 06, 2010 8.640 8.640 8.360 8.510 457,146 -0.17(-1.96%)
Oct 05, 2010 8.400 8.720 8.400 8.680 458,756 +0.40(+4.83%)
Oct 04, 2010 8.570 8.580 8.270 8.280 292,128 -0.33(-3.83%)
Oct 01, 2010 8.700 8.730 8.470 8.610 254,619 +0.01(+0.12%)
Sep 30, 2010 8.780 8.890 8.490 8.600 347,389 -0.08(-0.92%)
Sep 29, 2010 8.600 8.890 8.540 8.680 429,654 +0.02(+0.23%)
Sep 28, 2010 8.640 8.690 8.320 8.660 672,242 +0.02(+0.23%)
Sep 27, 2010 8.990 9.000 8.550 8.640 396,898 -0.32(-3.57%)
Sep 24, 2010 8.610 8.970 8.530 8.960 757,606 +0.50(+5.91%)
Sep 23, 2010 8.260 8.770 8.250 8.460 1,027,065 +0.11(+1.32%)
Sep 22, 2010 8.560 8.650 8.210 8.350 820,561 -0.29(-3.36%)
Sep 21, 2010 8.360 8.770 8.270 8.640 1,358,556 +0.24(+2.86%)
Sep 20, 2010 8.240 8.430 8.010 8.400 682,915 +0.15(+1.82%)
Sep 17, 2010 8.330 8.450 8.100 8.250 1,105,918 -0.45(-5.17%)
Sep 15, 2010 7.560 8.980 7.560 8.700 2,445,339 +1.11(+14.62%)
Sep 14, 2010 7.530 7.640 7.410 7.590 592,944 +0.07(+0.93%)
Sep 13, 2010 7.470 7.615 7.320 7.520 873,687 +0.09(+1.21%)
Sep 10, 2010 7.610 7.660 7.260 7.430 1,168,506 -0.18(-2.37%)
Sep 09, 2010 7.510 7.940 7.470 7.610 1,133,778 +0.17(+2.28%)
Sep 08, 2010 7.180 7.440 7.150 7.440 1,170,654 +0.30(+4.20%)
Sep 07, 2010 7.210 7.230 7.050 7.140 513,886 -0.09(-1.24%)
Sep 03, 2010 7.270 7.400 7.100 7.230 860,929 +0.04(+0.56%)
Sep 02, 2010 7.090 7.550 7.090 7.190 2,164,522 +0.24(+3.45%)
Sep 01, 2010 7.100 7.130 6.890 6.950 3,101,898 -0.05(-0.71%)
Aug 31, 2010 7.210 7.260 6.980 7.000 2,833,458 -0.24(-3.31%)
Aug 30, 2010 7.420 7.450 7.150 7.240 2,516,905 -0.19(-2.56%)
Aug 27, 2010 7.870 7.870 7.380 7.430 2,218,189 -0.36(-4.62%)
Aug 26, 2010 8.150 8.230 7.770 7.790 1,358,680 -0.30(-3.71%)
Aug 25, 2010 7.900 8.170 7.800 8.090 1,132,683 +0.15(+1.89%)
Aug 24, 2010 8.130 8.200 7.920 7.940 731,698 -0.31(-3.76%)
Aug 23, 2010 8.840 8.960 8.230 8.250 1,876,427 -0.55(-6.25%)
Aug 20, 2010 8.700 8.850 8.660 8.800 288,190 +0.10(+1.15%)
Aug 19, 2010 8.930 9.000 8.660 8.700 313,996 -0.30(-3.33%)
Aug 18, 2010 9.020 9.110 8.910 9.000 223,991 -0.04(-0.44%)
Aug 17, 2010 9.310 9.380 9.030 9.040 321,924 -0.17(-1.85%)
Aug 16, 2010 8.560 9.210 8.560 9.210 440,598 +0.58(+6.72%)
Aug 13, 2010 8.600 8.710 8.560 8.630 463,732 +0.02(+0.23%)
Aug 12, 2010 8.640 8.740 8.450 8.610 630,282 -0.19(-2.16%)
Aug 11, 2010 8.910 8.960 8.680 8.800 604,931 -0.34(-3.72%)
Aug 10, 2010 9.410 9.410 9.120 9.140 450,452 -0.39(-4.09%)
Aug 09, 2010 9.650 9.650 9.470 9.530 272,640 -0.06(-0.63%)
Aug 06, 2010 9.460 9.660 9.370 9.590 380,465 +0.03(+0.31%)
Aug 05, 2010 9.480 9.650 9.400 9.560 323,630 +0.03(+0.31%)
Aug 04, 2010 9.540 9.640 9.390 9.530 599,333 +0.06(+0.63%)
Aug 03, 2010 9.650 9.730 9.400 9.470 610,287 -0.25(-2.57%)
Aug 02, 2010 9.800 9.890 9.690 9.720 607,165 +0.04(+0.41%)
Jul 30, 2010 9.560 9.750 9.510 9.680 610,175 -0.03(-0.31%)
Jul 29, 2010 9.880 9.900 9.430 9.710 1,516,355 -0.16(-1.62%)
Jul 28, 2010 10.86 10.98 9.340 9.870 3,185,794 -1.30(-11.64%)
Jul 27, 2010 11.39 11.39 11.10 11.17 721,302 -0.15(-1.33%)
Jul 26, 2010 11.32 11.40 11.07 11.32 863,289 +0.02(+0.18%)
Jul 23, 2010 10.85 11.32 10.70 11.30 710,569 +0.41(+3.76%)
Jul 22, 2010 10.31 10.91 10.30 10.89 710,328 +0.76(+7.50%)
Jul 21, 2010 10.54 10.54 10.13 10.13 356,455 -0.32(-3.06%)
Jul 20, 2010 10.16 10.47 10.05 10.45 325,626 +0.14(+1.36%)
Jul 19, 2010 10.28 10.43 10.02 10.31 359,270 +0.09(+0.88%)
Jul 16, 2010 10.45 10.45 10.12 10.22 640,074 -0.33(-3.13%)
Jul 15, 2010 10.56 10.72 10.23 10.55 519,261 -0.02(-0.19%)
Jul 14, 2010 10.83 11.06 10.44 10.57 595,077 -0.25(-2.31%)
Jul 13, 2010 10.65 10.84 10.53 10.82 737,949 +0.36(+3.44%)
Jul 12, 2010 10.59 10.89 10.31 10.46 551,531 -0.20(-1.88%)
Jul 09, 2010 10.56 10.67 10.47 10.66 489,485 +0.08(+0.76%)
Jul 08, 2010 10.60 10.68 10.38 10.58 592,428 +0.11(+1.05%)
Jul 07, 2010 10.18 10.52 10.17 10.47 658,100 +0.30(+2.95%)
Jul 06, 2010 10.72 10.85 10.09 10.17 501,072 -0.36(-3.42%)
Jul 02, 2010 10.60 10.65 10.36 10.53 327,122 +0.01(+0.10%)
Jul 01, 2010 10.79 10.86 10.18 10.52 564,378 -0.28(-2.59%)
Jun 30, 2010 10.78 11.19 10.75 10.80 472,539 -0.10(-0.92%)
Jun 29, 2010 11.06 11.12 10.73 10.90 502,619 -0.17(-1.54%)
Jun 25, 2010 10.88 11.08 10.64 11.07 2,558,362 +0.21(+1.93%)
Jun 24, 2010 10.83 11.04 10.70 10.86 476,877 -0.08(-0.73%)
Jun 23, 2010 10.62 11.09 10.52 10.94 412,059 +0.27(+2.53%)
Jun 22, 2010 11.01 11.18 10.63 10.67 665,392 -0.37(-3.35%)
Jun 21, 2010 11.42 11.61 10.95 11.04 385,015 -0.26(-2.30%)
Jun 18, 2010 11.82 11.82 11.29 11.30 883,364 -0.44(-3.75%)
Jun 17, 2010 11.86 11.94 11.50 11.74 317,304 -0.10(-0.84%)
Jun 16, 2010 11.71 11.96 11.52 11.84 399,332 +0.00(+0.00%)
Jun 15, 2010 10.85 11.91 10.82 11.84 1,170,046 +1.04(+9.63%)
Jun 14, 2010 11.25 11.37 10.58 10.80 1,405,901 -0.30(-2.70%)
Jun 11, 2010 11.06 11.30 11.02 11.10 1,254,271 -0.09(-0.76%)
Jun 10, 2010 11.33 11.53 11.09 11.19 1,166,200 -0.08(-0.75%)
Jun 09, 2010 11.74 11.95 11.22 11.27 982,761 -0.36(-3.10%)
Jun 08, 2010 11.81 11.90 11.31 11.63 551,753 -0.09(-0.77%)
Jun 07, 2010 12.20 12.30 11.67 11.72 353,336 -0.39(-3.22%)
Jun 04, 2010 12.70 12.84 12.07 12.11 424,026 -0.86(-6.63%)
Jun 03, 2010 12.75 13.03 12.59 12.97 281,195 +0.22(+1.73%)
Jun 02, 2010 12.29 12.75 12.23 12.75 347,333 +0.57(+4.68%)
Jun 01, 2010 12.75 12.93 12.17 12.18 411,680 -0.69(-5.36%)
May 28, 2010 13.40 13.41 12.75 12.87 457,111 -0.53(-3.96%)
May 27, 2010 12.91 13.40 12.71 13.40 466,683 +0.90(+7.20%)
May 26, 2010 12.97 13.40 12.45 12.50 649,449 -0.31(-2.42%)
May 25, 2010 12.43 12.85 12.09 12.81 743,794 +0.17(+1.34%)
May 24, 2010 13.08 13.20 12.62 12.64 373,800 -0.44(-3.36%)
May 21, 2010 12.52 13.55 12.52 13.08 912,500 +0.14(+1.08%)
May 20, 2010 13.05 13.55 12.82 12.94 1,115,582 -0.66(-4.85%)
May 19, 2010 13.31 13.80 13.16 13.60 620,031 +0.19(+1.42%)
May 18, 2010 14.18 14.40 13.31 13.41 912,499 -0.56(-4.01%)
May 17, 2010 13.87 14.02 13.60 13.97 725,070 +0.21(+1.53%)
May 14, 2010 13.86 13.88 13.52 13.76 603,933 -0.26(-1.85%)
May 13, 2010 14.42 14.57 13.92 14.02 541,129 -0.38(-2.64%)
May 12, 2010 14.14 14.61 14.07 14.40 701,594 +0.36(+2.56%)
May 11, 2010 14.21 14.27 13.52 14.04 536,065 +0.19(+1.37%)
May 10, 2010 13.89 14.36 13.72 13.85 1,049,911 +0.20(+1.47%)
May 07, 2010 14.03 14.47 13.33 13.65 1,472,597 -0.50(-3.53%)
May 06, 2010 14.56 14.72 13.34 14.15 1,378,944 -0.51(-3.48%)
May 05, 2010 14.36 14.75 14.02 14.66 901,645 +0.25(+1.73%)
May 04, 2010 14.83 14.85 14.09 14.41 780,069 -0.61(-4.06%)
May 03, 2010 15.05 15.14 14.62 15.02 1,013,476 +0.02(+0.13%)
Apr 30, 2010 15.76 15.85 14.75 15.00 1,184,987 -0.71(-4.52%)
Apr 29, 2010 15.81 16.14 15.59 15.71 967,744 +0.02(+0.13%)
Apr 28, 2010 15.87 16.25 15.41 15.69 1,682,131 -0.31(-1.94%)
Apr 27, 2010 18.97 19.06 15.60 16.00 4,088,901 -3.36(-17.36%)
Apr 26, 2010 19.77 20.02 19.19 19.36 768,679 -0.47(-2.37%)
Apr 23, 2010 20.16 20.25 19.57 19.83 371,320 -0.30(-1.49%)
Apr 22, 2010 19.50 20.25 19.17 20.13 389,473 +0.41(+2.08%)
Apr 21, 2010 19.85 20.00 19.35 19.72 276,619 -0.09(-0.45%)
Apr 20, 2010 19.73 19.98 19.41 19.81 333,307 +0.21(+1.07%)
Apr 19, 2010 20.10 20.10 19.38 19.60 410,347 -0.63(-3.11%)
Apr 16, 2010 20.43 20.47 19.87 20.23 509,357 -0.24(-1.17%)
Apr 15, 2010 20.29 20.99 19.97 20.47 766,201 +0.20(+0.99%)
Apr 14, 2010 19.01 20.28 19.01 20.27 1,018,535 +1.48(+7.88%)
Apr 13, 2010 18.55 18.86 18.48 18.79 297,302 +0.02(+0.11%)
Apr 12, 2010 18.43 18.97 18.38 18.77 615,190 +0.40(+2.18%)
Apr 09, 2010 18.19 18.38 17.88 18.37 253,960 +0.18(+0.99%)
Apr 08, 2010 18.90 18.90 18.18 18.19 344,489 -0.83(-4.36%)
Apr 07, 2010 18.41 19.25 18.14 19.02 581,627 +0.54(+2.92%)
Apr 06, 2010 18.30 18.50 18.11 18.48 213,231 +0.13(+0.71%)
Apr 05, 2010 17.93 18.37 17.76 18.35 248,520 +0.46(+2.57%)
Apr 01, 2010 17.83 17.89 17.89 17.89 263,500 +0.13(+0.73%)
Mar 31, 2010 17.86 18.10 17.76 17.76 400,145 -0.24(-1.33%)
Mar 30, 2010 17.76 18.05 17.60 18.00 266,622 +0.22(+1.24%)
Mar 29, 2010 17.64 18.03 17.61 17.78 223,250 +0.18(+1.02%)
Mar 26, 2010 18.05 18.38 17.59 17.60 338,834 -0.40(-2.22%)
Mar 25, 2010 18.33 18.64 18.00 18.00 267,051 -0.15(-0.83%)
Mar 24, 2010 18.46 18.63 18.10 18.15 217,967 -0.39(-2.10%)
Mar 23, 2010 18.25 18.57 18.06 18.54 308,467 +0.28(+1.53%)
Mar 22, 2010 17.80 18.29 17.59 18.26 334,046 +0.40(+2.24%)
Mar 19, 2010 18.27 18.30 17.65 17.86 408,028 -0.31(-1.71%)
Mar 18, 2010 18.87 18.87 18.16 18.17 351,443 -0.66(-3.51%)
Mar 17, 2010 17.85 18.89 17.85 18.83 665,681 +0.95(+5.31%)
Mar 16, 2010 17.65 17.88 17.45 17.88 302,191 +0.33(+1.88%)
Mar 15, 2010 17.44 18.18 17.43 17.55 356,004 -0.38(-2.12%)
Mar 12, 2010 18.18 18.45 17.88 17.93 421,653 -0.27(-1.48%)
Mar 11, 2010 17.90 18.21 17.70 18.20 430,756 +0.24(+1.34%)
Mar 10, 2010 17.58 17.96 17.51 17.96 534,201 +0.47(+2.69%)
Mar 09, 2010 17.40 17.63 17.32 17.49 380,259 +0.11(+0.63%)
Mar 08, 2010 17.35 17.50 17.26 17.38 363,946 +0.10(+0.58%)
Mar 05, 2010 16.86 17.38 16.81 17.28 675,566 +0.52(+3.10%)
Mar 04, 2010 17.01 17.01 16.58 16.76 297,941 -0.17(-1.00%)
Mar 03, 2010 17.19 17.24 16.90 16.93 597,340 -0.18(-1.05%)
Mar 02, 2010 16.89 17.29 16.77 17.11 771,502 +0.31(+1.85%)
Mar 01, 2010 16.52 16.81 16.52 16.80 345,258 +0.35(+2.13%)
Feb 26, 2010 16.75 16.75 16.33 16.45 529,823 -0.30(-1.79%)
Feb 25, 2010 16.08 16.75 15.87 16.75 583,859 +0.44(+2.70%)
Feb 24, 2010 16.11 16.58 16.07 16.31 396,299 +0.29(+1.81%)
Feb 23, 2010 16.75 16.79 16.00 16.02 606,648 -0.80(-4.76%)
Feb 22, 2010 16.93 17.24 16.77 16.82 507,992 +0.00(+0.00%)
Feb 19, 2010 16.99 16.99 16.53 16.82 345,954 -0.23(-1.35%)
Feb 18, 2010 16.58 17.05 16.35 17.05 860,357 +0.51(+3.08%)
Feb 17, 2010 16.60 16.65 16.26 16.54 369,310 -0.02(-0.12%)
Feb 16, 2010 16.33 16.57 16.22 16.56 383,576 +0.39(+2.41%)
Feb 12, 2010 16.08 16.17 16.17 16.17 402,900 -0.05(-0.31%)
Feb 11, 2010 15.91 16.24 15.63 16.22 401,706 +0.32(+2.01%)
Feb 10, 2010 15.51 15.91 15.48 15.90 664,260 +0.30(+1.92%)
Feb 09, 2010 15.39 15.62 15.12 15.60 537,235 +0.40(+2.63%)
Feb 08, 2010 15.42 15.58 15.11 15.20 529,628 -0.22(-1.43%)
Feb 05, 2010 15.29 15.45 14.82 15.42 890,937 +0.22(+1.45%)
Feb 04, 2010 15.76 15.81 15.18 15.20 615,350 -0.71(-4.46%)
Feb 03, 2010 15.72 15.97 15.63 15.91 469,621 +0.13(+0.82%)
Feb 02, 2010 15.96 16.06 15.54 15.78 672,905 -0.12(-0.75%)
Feb 01, 2010 15.57 15.96 15.45 15.90 852,390 +0.43(+2.78%)
Jan 29, 2010 16.63 17.02 15.44 15.47 1,054,578 -1.03(-6.24%)
Jan 28, 2010 17.03 17.26 16.42 16.50 829,103 -0.55(-3.23%)
Jan 27, 2010 16.28 17.12 16.22 17.05 971,555 +0.75(+4.60%)
Jan 26, 2010 16.37 16.60 16.10 16.30 749,367 -0.16(-0.97%)
Jan 25, 2010 16.63 17.06 16.27 16.46 549,863 +0.00(+0.00%)
Jan 22, 2010 16.76 17.01 16.35 16.46 830,147 -0.29(-1.73%)
Jan 21, 2010 17.22 17.49 16.51 16.75 1,392,668 -0.38(-2.22%)
Jan 20, 2010 17.61 17.67 16.93 17.13 1,104,750 -0.63(-3.55%)
Jan 19, 2010 18.00 18.00 17.37 17.76 1,205,629 +0.21(+1.20%)
Jan 15, 2010 18.50 17.55 17.55 17.55 1,579,200 -1.20(-6.40%)
Jan 14, 2010 19.23 19.23 18.27 18.75 1,331,968 -0.63(-3.25%)
Jan 13, 2010 19.05 19.65 18.98 19.38 1,388,504 +0.33(+1.73%)
Jan 12, 2010 18.45 19.42 18.02 19.05 2,571,704 -1.53(-7.43%)
Jan 11, 2010 21.12 21.25 20.43 20.58 715,985 -0.37(-1.77%)
Jan 08, 2010 20.75 21.03 20.60 20.95 419,349 +0.09(+0.43%)
Jan 07, 2010 21.08 21.15 20.60 20.86 760,726 -0.25(-1.18%)
Jan 06, 2010 21.54 21.75 21.02 21.11 700,142 -0.51(-2.36%)
Jan 05, 2010 21.81 21.84 21.30 21.62 1,010,500 -0.30(-1.37%)
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.