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

Formfactor Inc (NQ: FORM )

54.54 -0.26 (-0.47%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
Nov 30, 2006 37.23 37.76 36.80 37.36 477,500 -0.04(-0.11%)
Nov 29, 2006 36.48 37.60 36.48 37.40 846,043 +1.06(+2.92%)
Nov 28, 2006 36.37 36.45 35.00 36.34 1,894,743 -0.66(-1.78%)
Nov 27, 2006 38.93 38.93 36.64 37.00 1,388,113 -1.66(-4.29%)
Nov 24, 2006 38.76 39.17 38.51 38.66 88,213 -0.30(-0.77%)
Nov 22, 2006 38.12 39.30 37.93 38.96 791,539 +1.02(+2.69%)
Nov 21, 2006 39.30 39.30 37.79 37.94 927,277 -1.01(-2.59%)
Nov 20, 2006 39.65 39.80 38.70 38.95 1,227,114 -0.67(-1.69%)
Nov 17, 2006 40.78 40.79 39.60 39.62 810,654 -0.75(-1.86%)
Nov 16, 2006 40.16 40.77 40.01 40.37 988,253 +0.32(+0.80%)
Nov 15, 2006 40.35 40.92 39.50 40.05 608,846 -0.12(-0.30%)
Nov 14, 2006 39.32 40.30 38.75 40.17 666,586 +0.89(+2.27%)
Nov 13, 2006 38.66 39.61 38.32 39.28 390,588 +0.50(+1.29%)
Nov 10, 2006 38.15 38.85 37.75 38.78 414,986 +0.70(+1.84%)
Nov 09, 2006 40.26 40.55 37.90 38.08 971,380 -1.58(-3.98%)
Nov 08, 2006 39.05 40.30 38.81 39.66 561,991 +0.34(+0.86%)
Nov 07, 2006 38.75 39.65 38.46 39.32 808,788 +0.74(+1.92%)
Nov 06, 2006 37.00 38.69 36.57 38.58 619,183 +1.55(+4.19%)
Nov 03, 2006 37.36 37.55 36.42 37.03 641,264 +0.17(+0.46%)
Nov 02, 2006 37.05 38.02 36.80 36.86 828,688 -0.38(-1.02%)
Nov 01, 2006 38.20 38.24 37.08 37.24 721,813 -0.94(-2.46%)
Oct 31, 2006 37.93 38.66 37.53 38.18 619,665 +0.09(+0.24%)
Oct 30, 2006 37.27 38.24 36.14 38.09 805,939 +0.56(+1.49%)
Oct 27, 2006 38.80 39.10 37.19 37.53 1,087,743 -1.42(-3.65%)
Oct 26, 2006 39.05 40.99 38.08 38.95 4,771,862 -3.96(-9.23%)
Oct 25, 2006 41.02 43.50 41.00 42.91 3,211,235 +2.27(+5.59%)
Oct 24, 2006 42.25 42.40 40.53 40.64 695,041 -1.91(-4.49%)
Oct 23, 2006 42.60 43.42 41.93 42.55 829,893 -0.23(-0.54%)
Oct 20, 2006 43.40 43.40 42.18 42.78 573,602 -0.32(-0.74%)
Oct 19, 2006 42.18 43.60 41.50 43.10 489,264 +0.69(+1.63%)
Oct 18, 2006 44.04 44.05 41.79 42.41 798,557 -1.25(-2.86%)
Oct 17, 2006 44.51 44.55 42.87 43.66 607,839 -1.28(-2.85%)
Oct 16, 2006 43.55 45.37 43.55 44.94 1,015,909 +1.46(+3.36%)
Oct 13, 2006 43.12 43.86 42.92 43.48 985,584 +0.47(+1.09%)
Oct 12, 2006 44.60 44.67 42.40 43.01 963,238 -1.32(-2.98%)
Oct 11, 2006 44.54 45.15 43.51 44.33 507,598 -0.54(-1.20%)
Oct 10, 2006 44.83 45.00 44.04 44.87 558,040 +0.28(+0.63%)
Oct 09, 2006 43.96 45.11 43.27 44.59 766,566 +0.72(+1.64%)
Oct 06, 2006 42.30 44.55 41.93 43.87 679,610 +0.71(+1.65%)
Oct 05, 2006 43.10 43.41 42.27 43.16 506,333 -0.09(-0.21%)
Oct 04, 2006 41.13 43.33 41.12 43.25 977,344 +2.16(+5.26%)
Oct 03, 2006 40.46 41.23 39.76 41.09 1,099,108 +0.32(+0.78%)
Oct 02, 2006 41.80 42.14 40.70 40.77 580,785 -1.36(-3.23%)
Sep 29, 2006 43.44 43.54 41.69 42.13 631,766 -1.11(-2.57%)
Sep 28, 2006 42.50 43.51 42.09 43.24 928,179 +1.03(+2.44%)
Sep 27, 2006 42.91 43.33 42.03 42.21 938,357 -0.71(-1.65%)
Sep 26, 2006 43.87 44.25 42.02 42.92 1,140,371 +0.42(+0.99%)
Sep 25, 2006 41.33 42.55 40.12 42.50 1,131,447 +1.21(+2.93%)
Sep 22, 2006 41.35 42.50 41.00 41.29 1,570,577 +0.20(+0.49%)
Sep 21, 2006 46.22 46.51 40.90 41.09 3,024,564 -5.18(-11.20%)
Sep 20, 2006 46.53 47.05 45.65 46.27 716,428 -0.11(-0.24%)
Sep 19, 2006 47.00 47.20 45.59 46.38 911,025 -0.73(-1.55%)
Sep 18, 2006 45.02 47.25 44.78 47.11 1,401,645 +2.03(+4.50%)
Sep 15, 2006 45.69 45.72 44.59 45.08 1,098,097 +0.02(+0.04%)
Sep 14, 2006 46.25 46.56 44.92 45.06 812,012 -1.49(-3.20%)
Sep 13, 2006 45.30 46.91 45.30 46.55 1,302,039 +1.19(+2.62%)
Sep 12, 2006 42.39 45.59 42.31 45.36 1,305,803 +2.74(+6.43%)
Sep 11, 2006 41.80 43.52 41.77 42.62 1,208,608 +0.49(+1.16%)
Sep 08, 2006 43.46 44.15 41.80 42.13 4,883,528 -3.12(-6.90%)
Sep 07, 2006 46.28 46.50 44.44 45.25 1,910,100 -1.43(-3.06%)
Sep 06, 2006 48.70 48.80 46.61 46.68 1,512,407 -2.52(-5.12%)
Sep 05, 2006 48.75 49.27 47.75 49.20 1,887,959 +1.57(+3.30%)
Sep 01, 2006 48.12 48.98 47.10 47.63 970,961 -0.67(-1.39%)
Aug 31, 2006 49.16 49.71 47.85 48.30 1,157,794 -1.15(-2.33%)
Aug 30, 2006 46.50 49.69 46.04 49.45 1,849,958 +3.12(+6.73%)
Aug 29, 2006 46.34 46.41 45.01 46.33 587,936 +0.43(+0.94%)
Aug 28, 2006 45.04 46.46 44.69 45.90 611,294 +0.63(+1.39%)
Aug 25, 2006 44.98 46.11 44.51 45.27 660,330 +0.35(+0.78%)
Aug 24, 2006 46.18 46.22 44.52 44.92 647,866 -0.26(-0.58%)
Aug 23, 2006 45.90 48.45 43.70 45.18 1,474,167 -0.70(-1.53%)
Aug 22, 2006 45.00 46.69 44.90 45.88 810,738 +0.63(+1.39%)
Aug 21, 2006 44.86 45.50 44.49 45.25 559,094 +0.16(+0.35%)
Aug 18, 2006 45.65 45.74 44.25 45.09 469,261 -0.37(-0.81%)
Aug 17, 2006 46.00 46.95 45.15 45.46 468,906 -0.44(-0.96%)
Aug 16, 2006 45.00 46.16 45.00 45.90 679,644 +1.14(+2.55%)
Aug 15, 2006 42.86 45.05 42.54 44.76 643,342 +2.54(+6.02%)
Aug 14, 2006 42.63 43.00 41.79 42.22 559,500 -0.05(-0.12%)
Aug 11, 2006 43.43 43.43 41.61 42.27 603,408 -0.94(-2.18%)
Aug 10, 2006 42.24 43.38 42.00 43.21 462,495 +0.57(+1.34%)
Aug 09, 2006 42.33 43.44 42.11 42.64 972,427 +0.89(+2.13%)
Aug 08, 2006 42.64 42.96 41.25 41.75 707,347 -0.89(-2.09%)
Aug 07, 2006 42.45 43.40 42.11 42.64 427,266 -0.49(-1.14%)
Aug 04, 2006 43.80 45.73 42.26 43.13 1,128,466 -0.35(-0.80%)
Aug 03, 2006 41.60 44.10 41.20 43.48 860,110 +1.37(+3.25%)
Aug 02, 2006 42.46 42.90 41.80 42.11 526,582 -0.42(-0.99%)
Aug 01, 2006 41.99 42.54 40.99 42.53 900,922 -0.34(-0.79%)
Jul 31, 2006 41.89 43.34 41.36 42.87 1,182,857 +0.62(+1.47%)
Jul 28, 2006 38.03 42.95 37.67 42.25 3,877,813 +6.85(+19.35%)
Jul 27, 2006 37.85 38.00 34.31 35.40 2,848,295 -2.08(-5.55%)
Jul 26, 2006 39.08 39.22 37.00 37.48 1,293,625 -2.21(-5.57%)
Jul 25, 2006 38.73 40.28 38.42 39.69 549,064 +0.84(+2.16%)
Jul 24, 2006 37.14 38.96 37.40 38.85 833,563 +1.71(+4.60%)
Jul 21, 2006 41.46 41.73 36.80 37.14 2,377,494 -4.70(-11.23%)
Jul 20, 2006 44.83 45.23 41.84 41.84 1,246,828 -2.28(-5.17%)
Jul 19, 2006 42.41 44.57 42.27 44.12 1,077,995 +2.04(+4.85%)
Jul 18, 2006 42.01 42.89 40.35 42.08 683,739 +0.20(+0.48%)
Jul 17, 2006 42.01 43.49 41.80 41.88 488,760 -0.44(-1.04%)
Jul 14, 2006 41.47 42.79 40.38 42.32 786,447 +0.67(+1.61%)
Jul 13, 2006 41.68 43.98 41.06 41.65 807,592 -0.58(-1.37%)
Jul 12, 2006 43.88 43.94 41.88 42.23 972,200 -1.64(-3.74%)
Jul 11, 2006 40.64 43.87 40.00 43.87 1,369,731 +2.80(+6.82%)
Jul 10, 2006 43.80 44.30 40.55 41.07 1,125,477 -1.91(-4.44%)
Jul 07, 2006 43.95 44.39 42.52 42.98 935,350 -1.00(-2.27%)
Jul 06, 2006 44.40 44.97 43.54 43.98 582,149 +0.00(+0.00%)
Jul 05, 2006 46.73 46.76 43.65 43.98 1,598,256 -3.06(-6.51%)
Jul 03, 2006 45.19 47.30 44.63 47.04 931,818 +2.41(+5.40%)
Jun 30, 2006 43.25 44.82 43.15 44.63 2,082,234 +2.73(+6.52%)
Jun 29, 2006 39.53 43.21 39.36 41.90 1,320,800 +2.73(+6.97%)
Jun 28, 2006 40.00 40.00 38.56 39.17 540,569 -0.68(-1.71%)
Jun 27, 2006 39.79 40.51 39.31 39.85 817,947 +0.28(+0.71%)
Jun 26, 2006 38.90 39.79 38.64 39.57 268,800 +0.90(+2.33%)
Jun 23, 2006 39.42 39.51 37.94 38.67 454,252 -0.69(-1.75%)
Jun 22, 2006 39.42 39.80 38.58 39.36 558,373 -0.06(-0.15%)
Jun 21, 2006 37.50 39.56 37.45 39.42 663,108 +1.87(+4.98%)
Jun 20, 2006 37.09 37.99 36.06 37.55 422,800 +0.40(+1.08%)
Jun 19, 2006 38.50 38.50 36.97 37.15 399,029 -1.10(-2.88%)
Jun 16, 2006 38.74 39.32 37.90 38.25 1,119,635 -0.62(-1.60%)
Jun 15, 2006 37.12 39.39 37.11 38.87 820,599 +2.11(+5.74%)
Jun 14, 2006 36.50 37.50 35.99 36.76 551,342 +0.76(+2.11%)
Jun 13, 2006 36.50 37.92 35.35 36.00 763,183 -0.16(-0.44%)
Jun 12, 2006 37.60 37.60 36.00 36.16 549,979 -1.39(-3.70%)
Jun 09, 2006 38.60 39.80 37.36 37.55 925,787 -0.76(-1.98%)
Jun 08, 2006 39.30 39.80 36.93 38.31 1,639,034 -1.02(-2.59%)
Jun 07, 2006 39.49 40.41 39.01 39.33 674,279 -0.33(-0.83%)
Jun 06, 2006 39.14 39.96 37.88 39.66 535,195 +0.56(+1.43%)
Jun 05, 2006 40.69 41.12 38.99 39.10 427,885 -1.75(-4.28%)
Jun 02, 2006 41.37 41.90 40.30 40.85 510,875 -0.33(-0.80%)
Jun 01, 2006 39.04 41.31 38.88 41.18 597,996 +2.44(+6.30%)
May 31, 2006 38.18 38.90 37.39 38.74 623,864 +0.82(+2.16%)
May 30, 2006 39.50 39.80 37.91 37.92 396,071 -1.48(-3.76%)
May 26, 2006 37.90 40.38 37.34 39.40 557,620 +1.72(+4.56%)
May 25, 2006 37.75 38.62 37.17 37.68 503,936 +0.51(+1.37%)
May 24, 2006 37.44 38.55 36.25 37.17 595,544 -0.27(-0.72%)
May 23, 2006 38.50 39.30 37.33 37.44 613,005 -0.56(-1.47%)
May 22, 2006 38.03 38.70 36.64 38.00 617,759 -0.38(-0.99%)
May 19, 2006 36.61 40.26 36.55 38.38 1,479,611 +2.07(+5.70%)
May 18, 2006 37.20 38.08 36.25 36.31 512,852 -0.88(-2.37%)
May 17, 2006 37.70 38.18 36.50 37.19 442,868 -0.69(-1.82%)
May 16, 2006 38.62 39.26 37.75 37.88 472,875 -0.60(-1.56%)
May 15, 2006 39.19 39.98 37.00 38.48 866,735 -0.85(-2.16%)
May 12, 2006 39.80 40.70 39.27 39.33 691,275 -0.51(-1.28%)
May 11, 2006 41.55 41.58 39.02 39.84 1,229,600 -1.76(-4.23%)
May 10, 2006 42.90 43.19 41.36 41.60 488,307 -1.32(-3.08%)
May 09, 2006 42.74 43.00 41.73 42.92 565,331 -0.03(-0.07%)
May 08, 2006 42.70 43.69 42.59 42.95 349,051 +0.07(+0.16%)
May 05, 2006 43.25 43.56 42.27 42.88 354,118 -0.33(-0.76%)
May 04, 2006 41.63 43.50 41.63 43.21 504,410 +1.45(+3.47%)
May 03, 2006 42.65 42.87 41.33 41.76 514,582 -0.98(-2.29%)
May 02, 2006 41.52 42.75 41.12 42.74 599,329 +1.42(+3.44%)
May 01, 2006 41.33 42.18 41.04 41.32 873,518 -0.37(-0.89%)
Apr 28, 2006 40.15 42.35 40.05 41.69 865,300 +1.64(+4.09%)
Apr 27, 2006 42.20 42.45 39.42 40.05 3,066,838 -2.24(-5.30%)
Apr 26, 2006 44.36 44.39 42.00 42.29 1,205,120 -1.78(-4.04%)
Apr 25, 2006 42.71 44.45 42.51 44.07 958,927 +1.78(+4.21%)
Apr 24, 2006 42.83 43.25 41.30 42.29 624,534 -0.81(-1.88%)
Apr 21, 2006 44.99 44.99 42.32 43.10 677,596 -1.30(-2.93%)
Apr 20, 2006 43.41 45.29 43.25 44.40 1,052,086 +0.69(+1.58%)
Apr 19, 2006 40.95 43.73 40.95 43.71 1,168,892 +2.72(+6.64%)
Apr 18, 2006 39.06 41.24 38.92 40.99 497,679 +1.93(+4.94%)
Apr 17, 2006 40.89 40.89 38.78 39.06 674,726 -1.59(-3.91%)
Apr 13, 2006 40.07 41.98 39.85 40.65 530,224 +0.74(+1.85%)
Apr 12, 2006 39.09 40.19 39.00 39.91 307,613 +0.82(+2.10%)
Apr 11, 2006 39.13 39.58 37.88 39.09 458,483 -0.12(-0.31%)
Apr 10, 2006 39.60 39.94 38.86 39.21 500,043 -0.34(-0.86%)
Apr 07, 2006 41.17 41.38 39.37 39.55 420,852 -1.44(-3.51%)
Apr 06, 2006 40.96 41.49 40.47 40.99 603,734 +0.04(+0.10%)
Apr 05, 2006 40.44 41.46 39.72 40.95 518,793 +0.51(+1.26%)
Apr 04, 2006 39.74 41.15 39.50 40.44 669,319 +0.08(+0.20%)
Apr 03, 2006 39.40 41.35 39.07 40.36 965,246 +1.04(+2.64%)
Mar 31, 2006 39.23 39.73 38.66 39.32 655,030 +0.40(+1.03%)
Mar 30, 2006 39.73 41.10 38.10 38.92 646,415 -0.63(-1.59%)
Mar 29, 2006 38.19 39.72 37.50 39.55 460,923 +1.46(+3.83%)
Mar 28, 2006 39.32 39.68 37.90 38.09 496,727 -1.44(-3.64%)
Mar 27, 2006 39.63 39.86 39.09 39.53 500,932 -0.03(-0.08%)
Mar 24, 2006 37.84 39.56 37.68 39.56 1,315,138 +1.97(+5.24%)
Mar 23, 2006 36.50 37.79 36.45 37.59 710,200 +1.10(+3.01%)
Mar 22, 2006 36.62 36.75 35.68 36.49 535,300 -0.27(-0.73%)
Mar 21, 2006 36.52 38.15 36.24 36.76 1,055,490 +0.46(+1.27%)
Mar 20, 2006 35.44 36.54 35.35 36.30 654,710 +0.89(+2.51%)
Mar 17, 2006 35.35 36.18 34.70 35.41 1,288,486 +0.05(+0.14%)
Mar 16, 2006 38.25 38.38 35.14 35.36 1,687,137 -2.84(-7.43%)
Mar 15, 2006 37.85 38.50 37.38 38.20 1,153,038 +0.50(+1.33%)
Mar 14, 2006 37.09 38.20 36.90 37.70 802,938 +0.60(+1.62%)
Mar 13, 2006 37.70 38.14 37.08 37.10 752,007 -0.64(-1.70%)
Mar 10, 2006 38.51 38.79 37.38 37.74 2,567,526 -0.79(-2.05%)
Mar 09, 2006 38.17 39.43 38.07 38.53 997,316 +0.71(+1.88%)
Mar 08, 2006 36.69 37.82 36.09 37.82 783,278 +0.85(+2.30%)
Mar 07, 2006 38.56 38.57 36.84 36.97 631,625 -2.03(-5.21%)
Mar 06, 2006 40.18 40.18 38.12 39.00 463,863 -0.87(-2.18%)
Mar 03, 2006 39.50 40.20 39.02 39.87 821,385 -0.24(-0.60%)
Mar 02, 2006 40.43 41.99 39.42 40.11 1,094,558 -0.59(-1.45%)
Mar 01, 2006 36.83 40.99 36.83 40.70 968,166 +3.86(+10.48%)
Feb 28, 2006 36.64 38.26 36.40 36.84 960,967 +0.20(+0.55%)
Feb 27, 2006 37.82 38.30 36.50 36.64 514,852 -1.03(-2.73%)
Feb 24, 2006 36.87 38.00 36.72 37.67 248,470 +0.89(+2.42%)
Feb 23, 2006 36.95 37.50 36.70 36.78 240,432 -0.18(-0.49%)
Feb 22, 2006 37.40 38.41 36.50 36.96 543,981 -0.44(-1.18%)
Feb 21, 2006 38.47 39.12 37.25 37.40 570,054 -1.17(-3.03%)
Feb 17, 2006 38.86 39.05 38.55 38.57 497,126 -0.33(-0.85%)
Feb 16, 2006 37.43 39.00 37.43 38.90 867,500 +0.67(+1.75%)
Feb 15, 2006 37.79 38.32 37.50 38.23 425,947 +0.45(+1.19%)
Feb 14, 2006 36.60 37.90 36.25 37.78 709,103 +1.03(+2.80%)
Feb 13, 2006 37.09 37.18 35.96 36.75 630,244 -0.50(-1.34%)
Feb 10, 2006 37.86 37.93 37.05 37.25 489,464 -0.51(-1.35%)
Feb 09, 2006 36.19 38.35 36.19 37.76 709,178 +1.16(+3.17%)
Feb 08, 2006 36.63 36.98 35.92 36.60 378,619 -0.03(-0.08%)
Feb 07, 2006 35.38 36.78 35.38 36.63 851,607 +0.99(+2.78%)
Feb 06, 2006 35.66 36.50 35.30 35.64 1,207,604 -0.90(-2.46%)
Feb 03, 2006 35.52 36.85 35.45 36.54 1,593,906 -0.41(-1.11%)
Feb 02, 2006 37.60 39.30 35.56 36.95 4,679,239 +6.49(+21.31%)
Feb 01, 2006 29.51 30.60 29.40 30.46 631,070 +0.64(+2.15%)
Jan 31, 2006 30.25 30.33 29.53 29.82 428,546 -0.46(-1.52%)
Jan 30, 2006 30.50 30.62 29.85 30.28 602,989 -0.88(-2.82%)
Jan 27, 2006 30.18 31.80 29.32 31.16 1,047,025 +0.98(+3.25%)
Jan 26, 2006 28.97 30.18 28.78 30.18 549,178 +1.55(+5.41%)
Jan 25, 2006 28.81 29.06 27.91 28.63 322,466 -0.01(-0.03%)
Jan 24, 2006 28.02 28.77 28.00 28.64 384,068 +0.56(+1.99%)
Jan 23, 2006 28.54 28.62 27.75 28.08 236,481 -0.28(-0.99%)
Jan 20, 2006 30.04 30.31 28.00 28.36 656,056 -1.56(-5.21%)
Jan 19, 2006 27.63 30.54 27.63 29.92 1,172,840 +2.45(+8.92%)
Jan 18, 2006 26.75 27.75 26.64 27.47 530,558 +0.13(+0.48%)
Jan 17, 2006 26.49 27.66 26.35 27.34 267,272 +0.06(+0.22%)
Jan 13, 2006 27.06 27.46 26.65 27.28 295,941 +0.26(+0.96%)
Jan 12, 2006 27.65 27.92 27.01 27.02 363,400 -0.86(-3.08%)
Jan 11, 2006 27.68 28.25 27.61 27.88 540,482 -0.31(-1.10%)
Jan 10, 2006 27.00 28.39 26.87 28.19 737,144 +1.31(+4.87%)
Jan 09, 2006 26.55 26.98 26.45 26.88 225,205 +0.25(+0.94%)
Jan 06, 2006 26.50 26.75 25.84 26.63 281,497 +0.27(+1.02%)
Jan 05, 2006 25.45 26.41 25.35 26.36 274,946 +0.74(+2.89%)
Jan 04, 2006 24.87 25.67 24.66 25.62 291,566 +0.86(+3.47%)
Jan 03, 2006 24.10 24.81 23.95 24.76 708,579 +0.33(+1.35%)
Dec 30, 2005 24.28 24.65 23.84 24.43 271,210 -0.03(-0.12%)
Dec 29, 2005 24.61 24.78 24.44 24.46 222,020 -0.13(-0.53%)
Dec 28, 2005 24.35 24.75 24.30 24.59 231,800 +0.16(+0.65%)
Dec 27, 2005 24.80 25.09 24.25 24.43 254,800 -0.51(-2.04%)
Dec 23, 2005 24.77 25.23 24.77 24.94 459,177 +0.08(+0.32%)
Dec 22, 2005 24.50 24.90 24.39 24.86 367,840 +0.36(+1.47%)
Dec 21, 2005 24.50 24.65 24.38 24.50 324,908 +0.01(+0.04%)
Dec 20, 2005 24.45 24.71 24.10 24.49 324,273 +0.02(+0.08%)
Dec 19, 2005 25.68 25.68 24.35 24.47 430,160 -1.28(-4.97%)
Dec 16, 2005 25.94 25.98 25.39 25.75 408,961 -0.19(-0.73%)
Dec 15, 2005 26.50 26.92 25.80 25.94 309,857 -0.74(-2.77%)
Dec 14, 2005 26.64 26.90 26.51 26.68 377,378 +0.05(+0.19%)
Dec 13, 2005 27.17 27.18 26.25 26.63 273,674 -0.67(-2.45%)
Dec 12, 2005 27.40 27.50 27.18 27.30 260,787 -0.02(-0.07%)
Dec 09, 2005 26.61 27.52 26.50 27.32 515,044 +0.72(+2.71%)
Dec 08, 2005 26.21 27.00 26.21 26.60 456,760 +0.29(+1.10%)
Dec 07, 2005 26.48 26.67 25.86 26.31 297,567 -0.18(-0.68%)
Dec 06, 2005 26.24 26.57 26.06 26.49 541,800 +0.32(+1.22%)
Dec 05, 2005 26.53 26.70 26.10 26.17 386,374 -0.36(-1.36%)
Dec 02, 2005 28.10 28.10 26.36 26.53 1,351,286 -1.61(-5.72%)
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.