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 (%)
May 31, 2012 11.44 11.62 11.15 11.57 4,255,117 +0.16(+1.38%)
May 30, 2012 11.58 11.60 11.36 11.41 2,150,349 -0.31(-2.62%)
May 29, 2012 11.71 11.84 11.57 11.72 1,808,436 +0.10(+0.83%)
May 25, 2012 11.52 11.77 11.44 11.62 2,286,069 +0.10(+0.84%)
May 24, 2012 11.42 11.55 11.15 11.53 3,563,628 +0.18(+1.55%)
May 23, 2012 11.10 11.40 10.96 11.35 2,793,770 +0.11(+1.01%)
May 22, 2012 11.30 11.39 11.07 11.24 2,336,354 -0.06(-0.54%)
May 21, 2012 11.04 11.33 10.88 11.30 2,514,586 +0.29(+2.63%)
May 18, 2012 11.05 11.28 10.95 11.01 4,829,687 -0.26(-2.33%)
May 17, 2012 11.59 11.71 11.22 11.27 3,574,746 -0.28(-2.43%)
May 16, 2012 11.80 11.97 11.53 11.55 3,505,536 -0.24(-2.01%)
May 15, 2012 11.97 12.13 11.73 11.79 4,074,157 -0.10(-0.81%)
May 14, 2012 11.85 11.94 11.64 11.89 1,772,120 -0.12(-1.02%)
May 11, 2012 11.72 12.10 11.71 12.01 2,225,990 +0.23(+1.94%)
May 10, 2012 12.15 12.15 11.65 11.78 3,231,257 -0.28(-2.33%)
May 09, 2012 11.76 12.16 11.56 12.06 3,454,737 +0.10(+0.81%)
May 08, 2012 12.06 12.10 11.49 11.97 5,273,615 -0.22(-1.80%)
May 07, 2012 12.43 12.51 12.12 12.19 3,326,290 -0.33(-2.66%)
May 04, 2012 12.83 12.90 12.49 12.52 3,151,740 -0.33(-2.59%)
May 03, 2012 13.63 13.70 12.80 12.85 4,830,661 -0.78(-5.73%)
May 02, 2012 13.55 13.67 13.40 13.63 2,403,102 +0.04(+0.32%)
May 01, 2012 13.55 13.86 13.55 13.59 2,540,427 -0.02(-0.13%)
Apr 30, 2012 13.53 13.68 13.38 13.61 3,041,428 +0.47(+3.61%)
Apr 27, 2012 13.30 13.33 13.03 13.13 2,248,528 -0.17(-1.25%)
Apr 26, 2012 13.14 13.38 13.09 13.30 1,921,241 +0.13(+1.00%)
Apr 25, 2012 13.41 13.54 13.07 13.17 2,947,071 -0.04(-0.33%)
Apr 24, 2012 13.41 13.51 13.17 13.21 2,382,044 -0.21(-1.57%)
Apr 23, 2012 13.38 13.52 13.22 13.42 2,873,749 -0.18(-1.29%)
Apr 20, 2012 14.13 14.23 13.55 13.60 5,847,631 -0.43(-3.10%)
Apr 19, 2012 13.82 15.27 13.62 14.03 15,310,490 +1.49(+11.85%)
Apr 18, 2012 12.64 12.71 12.42 12.55 2,835,407 -0.29(-2.26%)
Apr 17, 2012 12.65 12.91 12.65 12.83 1,995,363 +0.27(+2.17%)
Apr 16, 2012 12.64 12.71 12.35 12.56 2,034,279 +0.06(+0.49%)
Apr 13, 2012 12.90 12.90 12.46 12.50 1,454,004 -0.41(-3.19%)
Apr 12, 2012 12.72 12.96 12.69 12.91 1,801,819 +0.21(+1.69%)
Apr 11, 2012 12.54 12.87 12.50 12.70 2,382,731 +0.31(+2.51%)
Apr 10, 2012 12.58 12.71 12.24 12.39 3,447,423 -0.25(-2.01%)
Apr 09, 2012 12.63 12.70 12.51 12.64 1,862,528 -0.19(-1.50%)
Apr 05, 2012 12.80 12.96 12.74 12.83 2,434,376 +0.00(+0.00%)
Apr 04, 2012 13.00 13.06 12.80 12.83 4,215,509 -0.35(-2.66%)
Apr 03, 2012 13.54 13.55 13.14 13.19 4,532,241 -0.39(-2.91%)
Apr 02, 2012 13.70 13.73 13.42 13.58 2,052,403 -0.13(-0.96%)
Mar 30, 2012 13.96 14.04 13.56 13.71 4,472,651 -0.16(-1.14%)
Mar 29, 2012 13.55 13.88 13.40 13.87 3,206,180 +0.30(+2.20%)
Mar 28, 2012 13.86 13.92 13.46 13.57 3,272,909 -0.32(-2.27%)
Mar 27, 2012 14.00 14.12 13.89 13.89 2,386,082 -0.22(-1.56%)
Mar 26, 2012 13.88 14.11 13.76 14.11 3,137,529 +0.36(+2.62%)
Mar 23, 2012 13.42 13.76 13.34 13.75 3,110,140 +0.34(+2.55%)
Mar 22, 2012 13.48 13.61 13.30 13.40 2,735,501 -0.20(-1.48%)
Mar 21, 2012 13.76 13.81 13.55 13.61 3,501,147 -0.16(-1.18%)
Mar 20, 2012 13.70 13.84 13.55 13.77 1,907,939 -0.02(-0.16%)
Mar 19, 2012 13.72 13.90 13.64 13.79 2,658,202 +0.00(+0.03%)
Mar 16, 2012 14.04 14.04 13.72 13.79 3,687,970 -0.03(-0.22%)
Mar 15, 2012 13.96 14.27 13.76 13.82 5,723,258 -0.13(-0.94%)
Mar 14, 2012 13.92 14.16 13.83 13.95 2,794,909 -0.01(-0.09%)
Mar 13, 2012 13.81 13.97 13.66 13.96 1,756,430 +0.21(+1.56%)
Mar 12, 2012 13.93 13.94 13.67 13.75 2,439,762 -0.24(-1.69%)
Mar 09, 2012 13.65 14.12 13.60 13.98 4,832,989 +0.39(+2.85%)
Mar 08, 2012 13.76 13.76 13.52 13.60 5,469,898 -0.03(-0.21%)
Mar 07, 2012 14.04 14.20 13.56 13.62 8,986,956 -0.42(-3.00%)
Mar 06, 2012 14.34 14.37 13.83 14.05 6,355,775 -0.51(-3.50%)
Mar 05, 2012 15.21 15.26 14.54 14.55 3,431,630 -0.74(-4.82%)
Mar 02, 2012 15.61 15.77 15.05 15.29 3,066,874 -0.32(-2.08%)
Mar 01, 2012 15.25 15.66 15.15 15.62 3,974,580 +0.48(+3.19%)
Feb 29, 2012 15.75 15.78 15.12 15.13 4,639,866 -0.61(-3.90%)
Feb 28, 2012 15.48 16.21 15.48 15.75 3,440,354 +0.24(+1.53%)
Feb 27, 2012 15.41 15.70 15.36 15.51 2,084,268 -0.17(-1.06%)
Feb 24, 2012 15.67 15.85 15.55 15.68 961,034 +0.01(+0.06%)
Feb 23, 2012 15.65 15.83 15.35 15.67 1,205,015 +0.04(+0.28%)
Feb 22, 2012 15.91 15.98 15.57 15.62 2,160,268 -0.30(-1.87%)
Feb 21, 2012 16.22 16.41 15.79 15.92 2,377,151 -0.21(-1.31%)
Feb 17, 2012 16.54 16.66 16.09 16.13 2,346,198 -0.36(-2.18%)
Feb 16, 2012 16.26 16.62 16.15 16.49 2,292,318 +0.21(+1.29%)
Feb 15, 2012 16.19 16.42 16.08 16.28 2,604,482 +0.18(+1.14%)
Feb 14, 2012 16.08 16.25 15.92 16.10 1,793,836 -0.08(-0.49%)
Feb 13, 2012 15.98 16.23 15.82 16.18 2,758,219 +0.34(+2.13%)
Feb 10, 2012 15.83 15.90 15.51 15.84 2,487,906 -0.24(-1.50%)
Feb 09, 2012 16.10 16.30 15.93 16.08 1,852,341 -0.04(-0.22%)
Feb 08, 2012 15.75 16.22 15.68 16.12 2,747,962 +0.39(+2.48%)
Feb 07, 2012 15.67 15.80 15.49 15.73 1,665,407 +0.04(+0.22%)
Feb 06, 2012 15.55 15.75 15.42 15.69 1,913,731 -0.02(-0.14%)
Feb 03, 2012 15.41 15.94 15.30 15.71 2,900,096 +0.57(+3.80%)
Feb 02, 2012 15.23 15.37 15.07 15.14 1,645,434 -0.02(-0.14%)
Feb 01, 2012 15.26 15.53 15.04 15.16 2,686,708 +0.07(+0.49%)
Jan 31, 2012 15.38 15.51 15.00 15.08 2,012,036 -0.16(-1.06%)
Jan 30, 2012 15.21 15.38 14.97 15.25 2,899,923 +0.11(+0.70%)
Jan 27, 2012 15.09 15.58 14.96 15.14 4,793,698 +0.05(+0.35%)
Jan 26, 2012 16.10 16.89 14.91 15.09 12,278,277 -1.71(-10.18%)
Jan 25, 2012 16.68 16.84 16.28 16.80 2,932,278 +0.30(+1.81%)
Jan 24, 2012 16.25 16.66 15.98 16.50 2,301,182 -0.17(-1.00%)
Jan 23, 2012 16.57 16.80 16.45 16.67 1,950,958 -0.04(-0.26%)
Jan 20, 2012 16.64 16.84 16.49 16.71 1,570,987 +0.15(+0.90%)
Jan 19, 2012 16.56 16.64 16.38 16.56 2,732,219 +0.18(+1.07%)
Jan 18, 2012 15.79 16.57 15.63 16.39 3,084,157 +0.80(+5.12%)
Jan 17, 2012 15.42 16.11 15.32 15.59 3,404,510 +0.42(+2.78%)
Jan 13, 2012 15.43 15.43 15.04 15.17 2,180,910 -0.40(-2.59%)
Jan 12, 2012 15.33 15.75 15.12 15.57 2,708,442 +0.28(+1.84%)
Jan 11, 2012 15.21 15.58 15.13 15.29 3,072,797 +0.03(+0.17%)
Jan 10, 2012 15.26 15.36 14.84 15.26 5,065,558 -0.23(-1.47%)
Jan 09, 2012 14.84 15.79 14.83 15.49 4,519,985 +0.75(+5.06%)
Jan 06, 2012 14.87 14.90 14.59 14.75 2,002,135 -0.09(-0.59%)
Jan 05, 2012 14.62 14.90 14.55 14.83 1,813,417 +0.15(+1.02%)
Jan 04, 2012 14.69 14.81 14.50 14.69 2,009,078 -0.13(-0.89%)
Dec 30, 2011 14.87 14.96 14.70 14.82 2,789,210 +0.04(+0.30%)
Dec 29, 2011 14.63 14.81 14.55 14.77 1,370,073 +0.21(+1.45%)
Dec 28, 2011 14.84 14.84 14.51 14.56 2,031,024 -0.29(-1.95%)
Dec 27, 2011 14.71 14.99 14.68 14.85 948,052 +0.02(+0.15%)
Dec 23, 2011 14.87 14.91 14.66 14.83 1,377,102 +0.41(+2.83%)
Dec 21, 2011 14.53 14.56 14.04 14.42 2,227,387 -0.19(-1.29%)
Dec 20, 2011 14.18 14.68 13.98 14.61 3,986,385 +0.68(+4.88%)
Dec 19, 2011 14.72 14.75 13.83 13.93 4,728,290 -0.73(-4.97%)
Dec 16, 2011 14.61 14.84 14.48 14.66 4,811,370 +0.17(+1.15%)
Dec 15, 2011 14.64 14.73 14.32 14.49 2,879,333 +0.04(+0.30%)
Dec 14, 2011 14.54 14.62 14.07 14.45 5,024,974 -0.21(-1.47%)
Dec 13, 2011 15.62 15.62 14.61 14.66 6,121,578 -0.57(-3.72%)
Dec 12, 2011 15.80 16.01 15.09 15.23 3,278,289 -0.97(-5.96%)
Dec 09, 2011 15.74 16.23 15.62 16.19 4,254,285 +0.13(+0.82%)
Dec 08, 2011 16.33 16.66 16.04 16.06 2,121,235 -0.50(-3.02%)
Dec 07, 2011 16.68 16.81 16.32 16.56 1,974,261 -0.26(-1.56%)
Dec 06, 2011 16.80 16.91 16.47 16.83 3,225,741 +0.20(+1.21%)
Dec 05, 2011 16.66 16.89 16.46 16.62 3,123,316 +0.17(+1.01%)
Dec 02, 2011 16.56 16.92 16.42 16.46 2,461,729 -0.09(-0.53%)
Dec 01, 2011 16.58 16.80 16.37 16.55 1,915,691 -0.18(-1.10%)
Nov 30, 2011 16.33 16.84 16.25 16.73 3,583,535 +1.11(+7.13%)
Nov 29, 2011 15.48 15.91 15.27 15.62 3,303,319 +0.20(+1.31%)
Nov 28, 2011 15.54 15.63 15.23 15.41 4,226,892 +0.47(+3.17%)
Nov 25, 2011 14.65 15.29 14.65 14.94 1,169,058 -0.10(-0.64%)
Nov 23, 2011 15.33 15.35 14.94 15.04 3,407,835 -0.60(-3.82%)
Nov 22, 2011 15.40 15.71 15.19 15.63 3,052,687 +0.23(+1.48%)
Nov 21, 2011 16.19 16.30 15.39 15.40 5,297,377 -1.04(-6.35%)
Nov 18, 2011 16.84 16.98 16.40 16.45 2,055,150 -0.32(-1.88%)
Nov 17, 2011 17.34 17.37 16.25 16.76 4,923,505 -0.62(-3.56%)
Nov 16, 2011 16.89 17.91 16.80 17.38 4,273,892 +0.30(+1.77%)
Nov 15, 2011 16.68 17.23 16.58 17.08 1,842,484 +0.30(+1.78%)
Nov 14, 2011 17.20 17.42 16.73 16.78 2,245,209 -0.57(-3.29%)
Nov 11, 2011 16.41 17.46 16.33 17.35 3,283,718 +1.17(+7.21%)
Nov 10, 2011 16.34 16.41 15.91 16.19 3,280,597 +0.13(+0.82%)
Nov 09, 2011 16.81 16.84 16.01 16.05 3,686,747 -1.20(-6.97%)
Nov 08, 2011 17.17 17.48 16.76 17.26 3,522,681 +0.22(+1.29%)
Nov 07, 2011 17.14 17.35 16.78 17.04 3,369,178 -0.34(-1.97%)
Nov 04, 2011 16.71 17.43 16.62 17.38 3,027,197 +0.46(+2.75%)
Nov 03, 2011 16.32 16.96 15.88 16.91 3,521,020 +0.84(+5.24%)
Nov 02, 2011 16.38 16.66 15.97 16.07 6,625,118 -0.06(-0.38%)
Nov 01, 2011 16.26 16.54 15.89 16.13 4,689,010 -0.63(-3.77%)
Oct 31, 2011 17.10 17.19 16.72 16.76 4,710,996 -0.54(-3.14%)
Oct 28, 2011 17.65 17.84 17.09 17.31 4,382,094 -0.46(-2.57%)
Oct 27, 2011 17.19 17.98 17.19 17.76 4,587,653 +1.02(+6.08%)
Oct 26, 2011 16.75 16.92 16.21 16.75 3,616,029 +0.25(+1.54%)
Oct 25, 2011 16.62 16.86 16.46 16.49 3,076,459 -0.30(-1.78%)
Oct 24, 2011 16.19 17.06 15.91 16.79 4,911,672 +0.49(+2.99%)
Oct 21, 2011 15.51 16.31 15.47 16.30 6,819,243 +0.89(+5.78%)
Oct 20, 2011 14.39 15.48 13.69 15.41 11,921,624 +0.75(+5.08%)
Oct 19, 2011 14.82 14.93 14.37 14.67 6,662,805 -0.23(-1.53%)
Oct 18, 2011 14.29 15.00 14.07 14.90 4,164,236 +0.48(+3.35%)
Oct 17, 2011 14.85 14.90 14.27 14.41 3,060,560 -0.57(-3.78%)
Oct 14, 2011 14.98 15.05 14.49 14.98 3,172,277 +0.22(+1.52%)
Oct 13, 2011 13.84 14.87 13.83 14.76 3,688,580 +0.81(+5.79%)
Oct 12, 2011 14.02 14.27 13.85 13.95 2,885,349 +0.25(+1.79%)
Oct 11, 2011 13.51 13.85 13.47 13.70 2,522,541 +0.01(+0.06%)
Oct 10, 2011 13.49 13.78 13.45 13.69 2,727,517 +0.48(+3.65%)
Oct 07, 2011 13.29 13.48 13.04 13.21 3,159,655 -0.02(-0.13%)
Oct 06, 2011 13.19 13.39 12.91 13.23 3,131,059 +0.00(+0.00%)
Oct 05, 2011 12.71 13.30 12.46 13.23 3,379,301 +0.54(+4.29%)
Oct 04, 2011 12.06 12.74 11.99 12.69 7,196,065 +0.33(+2.70%)
Oct 03, 2011 13.29 13.32 12.21 12.35 9,928,941 -0.78(-5.95%)
Sep 30, 2011 13.52 13.65 13.13 13.13 3,314,303 -0.55(-4.04%)
Sep 29, 2011 14.41 14.46 13.37 13.69 6,612,072 -0.43(-3.04%)
Sep 28, 2011 15.19 15.22 14.07 14.12 4,909,269 -0.96(-6.35%)
Sep 27, 2011 15.22 15.38 14.99 15.07 3,433,395 +0.23(+1.54%)
Sep 26, 2011 14.50 14.89 14.00 14.84 5,739,331 +0.39(+2.73%)
Sep 23, 2011 14.00 14.59 13.79 14.45 3,079,237 +0.38(+2.71%)
Sep 22, 2011 14.35 14.35 13.78 14.07 6,114,978 -0.84(-5.62%)
Sep 21, 2011 14.97 15.38 14.88 14.90 4,005,572 -0.02(-0.12%)
Sep 20, 2011 15.28 15.81 14.91 14.92 7,474,752 -0.08(-0.53%)
Sep 19, 2011 15.10 15.33 14.87 15.00 4,602,257 -0.37(-2.40%)
Sep 16, 2011 15.35 15.48 15.05 15.37 4,933,808 -0.02(-0.11%)
Sep 15, 2011 15.45 15.56 15.16 15.39 6,211,254 +0.13(+0.86%)
Sep 14, 2011 14.33 15.35 14.33 15.26 7,613,734 +1.01(+7.08%)
Sep 13, 2011 13.98 14.30 13.78 14.25 3,094,839 +0.30(+2.14%)
Sep 12, 2011 13.38 14.18 13.37 13.95 5,214,515 +0.32(+2.32%)
Sep 09, 2011 13.59 14.07 13.39 13.63 4,681,900 -0.10(-0.70%)
Sep 08, 2011 13.90 14.48 13.65 13.73 4,588,306 -0.21(-1.51%)
Sep 07, 2011 13.51 13.99 13.49 13.94 3,697,946 +0.74(+5.58%)
Sep 06, 2011 12.90 13.28 12.68 13.20 5,726,891 -0.17(-1.25%)
Sep 02, 2011 13.33 13.59 13.25 13.37 3,164,697 -0.38(-2.74%)
Sep 01, 2011 13.84 14.19 13.74 13.75 4,876,411 -0.15(-1.07%)
Aug 31, 2011 14.32 14.39 13.70 13.90 6,581,612 -0.29(-2.04%)
Aug 30, 2011 14.44 14.56 14.04 14.19 7,657,929 -0.29(-2.00%)
Aug 29, 2011 14.29 14.61 14.12 14.48 5,284,699 +0.45(+3.19%)
Aug 26, 2011 14.00 14.13 13.22 14.03 9,376,382 -0.17(-1.17%)
Aug 25, 2011 14.90 14.90 13.91 14.19 7,679,057 -0.61(-4.15%)
Aug 24, 2011 15.12 15.15 14.33 14.81 6,154,823 -0.32(-2.14%)
Aug 23, 2011 14.48 15.17 14.24 15.13 4,099,085 +0.77(+5.34%)
Aug 22, 2011 14.92 14.93 14.27 14.37 4,528,049 -0.05(-0.36%)
Aug 19, 2011 14.76 15.12 14.39 14.42 8,190,121 -0.63(-4.17%)
Aug 18, 2011 15.75 15.75 14.83 15.05 7,406,275 -1.30(-7.94%)
Aug 17, 2011 16.36 16.67 16.19 16.34 3,148,671 +0.03(+0.16%)
Aug 16, 2011 16.60 16.70 16.12 16.32 2,912,028 -0.44(-2.62%)
Aug 15, 2011 16.36 16.76 16.31 16.76 2,329,553 +0.54(+3.35%)
Aug 12, 2011 16.56 16.64 16.06 16.21 3,830,177 -0.15(-0.91%)
Aug 11, 2011 15.55 16.63 15.36 16.36 5,178,398 +1.00(+6.51%)
Aug 10, 2011 15.11 15.96 14.72 15.36 6,043,926 -0.05(-0.34%)
Aug 09, 2011 15.14 15.44 14.22 15.41 5,976,847 +0.78(+5.34%)
Aug 08, 2011 15.01 15.29 14.33 14.63 8,053,878 -1.06(-6.76%)
Aug 05, 2011 16.15 16.31 15.04 15.69 7,925,915 -0.27(-1.70%)
Aug 04, 2011 16.80 16.87 15.96 15.97 5,955,381 -1.13(-6.62%)
Aug 03, 2011 16.80 17.18 16.36 17.10 4,349,372 +0.31(+1.83%)
Aug 02, 2011 17.72 17.91 16.76 16.79 6,152,977 -1.12(-6.27%)
Aug 01, 2011 18.30 18.42 17.62 17.91 3,294,454 -0.14(-0.78%)
Jul 29, 2011 17.60 18.27 17.51 18.05 3,366,758 +0.03(+0.15%)
Jul 28, 2011 17.55 18.34 17.25 18.03 4,730,694 +0.46(+2.65%)
Jul 27, 2011 18.32 18.33 17.50 17.56 4,527,905 -0.99(-5.34%)
Jul 26, 2011 18.88 19.29 18.52 18.55 2,505,747 -0.32(-1.72%)
Jul 25, 2011 19.20 19.29 18.83 18.88 3,737,885 -0.72(-3.67%)
Jul 22, 2011 19.24 19.80 18.37 19.60 5,636,988 +1.14(+6.18%)
Jul 21, 2011 18.58 19.86 17.87 18.46 9,398,133 +0.04(+0.19%)
Jul 20, 2011 19.14 19.14 18.25 18.42 3,367,660 -0.22(-1.20%)
Jul 19, 2011 18.15 18.76 17.98 18.65 2,471,157 +0.68(+3.78%)
Jul 18, 2011 18.21 18.39 17.84 17.97 2,744,220 -0.44(-2.38%)
Jul 15, 2011 18.03 18.42 17.86 18.41 2,755,949 +0.15(+0.82%)
Jul 14, 2011 18.50 19.07 17.98 18.26 3,408,433 -0.19(-1.05%)
Jul 13, 2011 18.57 18.92 18.39 18.45 3,096,977 +0.04(+0.19%)
Jul 12, 2011 19.42 19.43 18.37 18.41 5,956,804 -1.22(-6.21%)
Jul 11, 2011 19.86 20.38 19.50 19.63 2,084,465 -0.75(-3.66%)
Jul 08, 2011 20.05 20.41 19.72 20.38 3,691,867 -0.10(-0.47%)
Jul 07, 2011 19.54 20.62 19.52 20.48 5,359,112 +1.06(+5.47%)
Jul 06, 2011 19.06 19.62 19.01 19.41 3,323,944 +0.25(+1.28%)
Jul 05, 2011 18.82 19.19 18.64 19.17 2,120,789 +0.26(+1.37%)
Jul 01, 2011 18.49 18.97 18.44 18.91 2,425,237 +0.36(+1.96%)
Jun 30, 2011 17.84 18.61 17.82 18.55 3,012,948 +0.75(+4.24%)
Jun 29, 2011 17.72 18.07 17.47 17.79 2,814,824 +0.07(+0.40%)
Jun 28, 2011 17.63 17.85 17.63 17.72 1,821,918 +0.09(+0.50%)
Jun 27, 2011 17.45 17.76 17.24 17.63 1,434,097 +0.18(+1.00%)
Jun 24, 2011 17.47 17.69 17.40 17.46 1,981,507 -0.19(-1.09%)
Jun 23, 2011 17.33 17.77 17.12 17.65 2,895,673 +0.10(+0.55%)
Jun 22, 2011 17.61 17.91 17.43 17.55 1,734,766 -0.16(-0.89%)
Jun 21, 2011 17.41 17.92 17.32 17.71 2,529,954 +0.39(+2.28%)
Jun 20, 2011 17.22 17.43 17.09 17.32 2,222,588 +0.12(+0.69%)
Jun 17, 2011 17.53 17.54 16.92 17.20 5,310,911 -0.09(-0.53%)
Jun 16, 2011 17.82 17.85 17.15 17.29 3,697,597 -0.56(-3.14%)
Jun 15, 2011 18.01 18.21 17.78 17.85 2,373,738 -0.37(-2.02%)
Jun 14, 2011 18.29 18.43 18.13 18.22 3,272,326 +0.20(+1.12%)
Jun 13, 2011 18.55 18.77 17.80 18.02 4,522,983 -0.54(-2.88%)
Jun 10, 2011 19.03 19.12 18.15 18.55 3,782,467 -0.57(-2.98%)
Jun 09, 2011 19.04 19.42 18.80 19.12 2,940,578 +0.15(+0.79%)
Jun 08, 2011 19.68 19.68 18.91 18.98 3,736,662 -0.82(-4.12%)
Jun 07, 2011 19.69 19.99 19.41 19.79 2,347,636 +0.35(+1.80%)
Jun 06, 2011 19.62 19.79 19.43 19.44 2,060,972 -0.03(-0.14%)
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.