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 (%)
Mar 31, 2011 17.24 17.36 16.96 17.00 4,012,083 -0.26(-1.52%)
Mar 30, 2011 17.26 17.54 17.09 17.26 2,639,807 -0.15(-0.86%)
Mar 29, 2011 17.26 17.41 17.05 17.41 2,250,268 +0.05(+0.30%)
Mar 28, 2011 17.52 17.62 17.19 17.36 2,419,538 -0.14(-0.80%)
Mar 25, 2011 17.77 17.90 17.43 17.50 3,465,746 -0.12(-0.70%)
Mar 24, 2011 16.89 17.71 16.80 17.62 5,277,333 +0.87(+5.18%)
Mar 23, 2011 16.63 16.87 16.41 16.76 1,902,344 +0.06(+0.37%)
Mar 22, 2011 16.55 16.89 16.54 16.69 3,332,097 -0.18(-1.09%)
Mar 21, 2011 17.11 17.18 16.67 16.88 4,220,250 +0.36(+2.18%)
Mar 18, 2011 16.66 16.70 16.15 16.52 6,557,380 +0.06(+0.37%)
Mar 17, 2011 16.41 16.77 16.37 16.46 5,892,645 +0.15(+0.91%)
Mar 16, 2011 16.43 17.20 16.26 16.31 5,446,308 -0.12(-0.75%)
Mar 15, 2011 15.78 16.73 15.31 16.43 5,658,860 -0.13(-0.79%)
Mar 14, 2011 16.67 17.01 16.44 16.56 3,774,270 -0.30(-1.77%)
Mar 11, 2011 16.30 16.96 16.15 16.86 3,394,496 +0.27(+1.64%)
Mar 10, 2011 16.85 16.89 16.44 16.59 5,310,837 -0.60(-3.47%)
Mar 09, 2011 17.70 17.81 17.05 17.19 5,753,291 -0.66(-3.69%)
Mar 08, 2011 17.84 18.19 17.69 17.84 3,698,614 -0.05(-0.29%)
Mar 07, 2011 18.42 18.47 17.45 17.90 5,593,040 -0.45(-2.44%)
Mar 04, 2011 18.69 18.75 18.19 18.34 4,371,745 -0.40(-2.15%)
Mar 03, 2011 18.55 18.86 18.33 18.75 4,528,518 +0.33(+1.81%)
Mar 02, 2011 18.18 18.80 18.15 18.41 2,766,489 +0.17(+0.91%)
Mar 01, 2011 18.52 18.67 18.07 18.25 5,389,318 -0.14(-0.76%)
Feb 28, 2011 19.25 19.48 18.34 18.39 6,578,606 -0.76(-3.99%)
Feb 25, 2011 18.78 19.26 18.77 19.15 26,596,400 +0.49(+2.63%)
Feb 24, 2011 17.98 18.86 17.87 18.66 3,834,902 +0.49(+2.70%)
Feb 23, 2011 18.42 18.54 17.61 18.17 6,673,744 -0.34(-1.85%)
Feb 22, 2011 18.97 19.16 18.49 18.51 5,682,921 -0.82(-4.22%)
Feb 18, 2011 19.77 19.77 19.24 19.33 4,922,129 -0.45(-2.26%)
Feb 17, 2011 20.10 20.18 19.77 19.77 5,246,089 -0.38(-1.87%)
Feb 16, 2011 20.10 20.37 20.00 20.15 3,294,455 +0.18(+0.92%)
Feb 15, 2011 20.74 20.79 19.80 19.97 4,823,742 -0.77(-3.72%)
Feb 14, 2011 20.62 20.99 20.62 20.74 2,478,240 +0.07(+0.34%)
Feb 11, 2011 20.55 20.77 20.24 20.67 2,025,929 +0.09(+0.43%)
Feb 10, 2011 19.98 20.65 19.54 20.58 3,225,373 +0.26(+1.30%)
Feb 09, 2011 19.95 20.62 19.95 20.32 4,109,623 +0.25(+1.22%)
Feb 08, 2011 20.48 20.48 19.82 20.07 3,969,747 -0.29(-1.42%)
Feb 07, 2011 20.72 20.84 20.23 20.36 4,418,935 -0.11(-0.51%)
Feb 04, 2011 19.88 20.68 19.87 20.47 6,209,500 +0.64(+3.23%)
Feb 03, 2011 19.81 20.18 19.48 19.83 4,910,865 +0.02(+0.09%)
Feb 02, 2011 19.17 19.89 19.13 19.81 3,377,710 +0.59(+3.06%)
Feb 01, 2011 19.26 19.66 19.20 19.22 4,256,659 +0.23(+1.20%)
Jan 31, 2011 18.55 19.06 18.46 18.99 4,747,658 +0.44(+2.36%)
Jan 28, 2011 19.11 19.56 18.18 18.55 7,881,186 -0.78(-4.04%)
Jan 27, 2011 18.38 19.54 18.27 19.34 8,052,865 +1.43(+7.99%)
Jan 26, 2011 18.07 18.13 17.66 17.91 5,364,925 +0.08(+0.44%)
Jan 25, 2011 18.19 18.41 17.74 17.83 3,509,580 -0.65(-3.51%)
Jan 24, 2011 17.63 18.58 17.62 18.48 3,567,259 +0.71(+4.00%)
Jan 21, 2011 18.16 18.46 17.72 17.76 3,610,876 -0.23(-1.27%)
Jan 20, 2011 17.98 18.12 17.34 17.99 6,101,000 -0.26(-1.44%)
Jan 19, 2011 19.05 19.12 18.22 18.26 5,720,249 -0.30(-1.61%)
Jan 18, 2011 18.72 18.82 18.47 18.55 5,100,482 -0.17(-0.89%)
Jan 14, 2011 18.49 19.05 18.41 18.72 4,413,160 +0.10(+0.52%)
Jan 13, 2011 17.95 19.04 17.70 18.62 7,620,104 +0.78(+4.38%)
Jan 12, 2011 17.55 17.91 17.41 17.84 3,890,052 +0.36(+2.06%)
Jan 11, 2011 17.40 17.51 17.28 17.48 3,182,259 +0.13(+0.75%)
Jan 10, 2011 16.92 17.40 16.81 17.35 4,493,878 +0.43(+2.55%)
Jan 07, 2011 16.61 17.00 16.60 16.92 4,326,407 +0.32(+1.96%)
Jan 06, 2011 16.13 16.65 16.06 16.60 5,726,509 +0.51(+3.16%)
Jan 05, 2011 15.94 16.14 15.79 16.09 3,044,178 +0.09(+0.55%)
Jan 04, 2011 15.83 16.08 15.81 16.00 3,965,168 +0.09(+0.58%)
Jan 03, 2011 16.19 16.29 15.89 15.91 5,444,370 -0.39(-2.40%)
Dec 31, 2010 16.12 16.33 16.01 16.30 2,961,734 +0.18(+1.09%)
Dec 30, 2010 16.06 16.24 15.99 16.12 1,720,990 +0.02(+0.11%)
Dec 29, 2010 15.89 16.15 15.84 16.11 1,628,110 +0.20(+1.27%)
Dec 28, 2010 15.91 16.04 15.84 15.91 1,135,039 -0.03(-0.17%)
Dec 27, 2010 15.83 16.05 15.72 15.93 1,317,142 +0.01(+0.06%)
Dec 23, 2010 15.83 15.98 15.76 15.92 1,333,575 +0.09(+0.55%)
Dec 22, 2010 15.86 16.02 15.78 15.83 2,052,143 -0.04(-0.22%)
Dec 21, 2010 15.76 15.97 15.76 15.87 1,910,727 +0.14(+0.89%)
Dec 20, 2010 15.70 15.84 15.62 15.73 2,379,976 +0.00(+0.00%)
Dec 17, 2010 15.62 15.73 15.45 15.73 3,156,024 +0.21(+1.36%)
Dec 16, 2010 15.15 15.56 15.10 15.52 2,579,221 +0.44(+2.91%)
Dec 15, 2010 15.26 15.35 15.04 15.08 3,056,418 -0.31(-2.00%)
Dec 14, 2010 15.44 15.59 15.22 15.39 2,260,836 -0.07(-0.45%)
Dec 13, 2010 15.90 15.96 15.41 15.46 3,676,336 -0.37(-2.33%)
Dec 10, 2010 15.80 15.97 15.66 15.83 3,434,718 +0.03(+0.17%)
Dec 09, 2010 15.63 16.01 15.61 15.80 4,562,772 +0.21(+1.35%)
Dec 08, 2010 15.46 15.61 15.19 15.59 2,584,227 +0.15(+0.97%)
Dec 07, 2010 15.62 15.67 15.37 15.44 2,771,001 +0.01(+0.06%)
Dec 06, 2010 15.58 15.62 15.27 15.43 3,801,754 -0.02(-0.11%)
Dec 03, 2010 14.93 15.57 14.75 15.45 5,282,609 +0.36(+2.38%)
Dec 02, 2010 14.40 15.09 14.39 15.09 5,427,629 +0.59(+4.05%)
Dec 01, 2010 13.95 14.55 13.95 14.50 5,331,149 +0.75(+5.49%)
Nov 30, 2010 13.76 13.97 13.71 13.75 4,373,926 -0.09(-0.63%)
Nov 29, 2010 13.88 14.09 13.81 13.83 4,699,384 -0.10(-0.69%)
Nov 26, 2010 13.95 14.12 13.91 13.93 1,021,297 -0.17(-1.18%)
Nov 24, 2010 13.99 14.10 14.10 14.10 2,542,339 +0.23(+1.64%)
Nov 23, 2010 13.73 13.90 13.71 13.87 2,675,262 -0.08(-0.57%)
Nov 22, 2010 13.90 14.16 13.80 13.95 3,507,420 +0.04(+0.25%)
Nov 19, 2010 13.56 13.93 13.56 13.91 5,624,201 +0.32(+2.32%)
Nov 18, 2010 13.64 13.74 13.55 13.60 4,350,373 +0.15(+1.11%)
Nov 17, 2010 13.35 13.54 13.27 13.45 2,447,684 +0.11(+0.79%)
Nov 16, 2010 13.32 13.42 13.20 13.34 3,957,440 -0.06(-0.46%)
Nov 15, 2010 13.51 13.51 13.26 13.40 3,323,231 +0.00(+0.00%)
Nov 12, 2010 13.36 13.55 13.24 13.40 4,322,267 +0.04(+0.26%)
Nov 11, 2010 13.00 13.50 12.28 13.37 7,446,961 +0.11(+0.86%)
Nov 10, 2010 13.33 13.33 12.97 13.26 2,942,439 -0.11(-0.79%)
Nov 09, 2010 13.50 13.52 13.28 13.36 2,647,658 -0.11(-0.78%)
Nov 08, 2010 13.36 13.58 13.19 13.47 5,561,529 +0.02(+0.13%)
Nov 05, 2010 13.20 13.55 13.04 13.45 5,977,206 +0.28(+2.13%)
Nov 04, 2010 12.63 13.19 12.60 13.17 6,282,216 +0.63(+5.04%)
Nov 03, 2010 12.46 12.55 12.28 12.54 3,101,548 +0.12(+0.99%)
Nov 02, 2010 12.47 12.58 12.33 12.41 3,628,934 +0.00(+0.00%)
Nov 01, 2010 12.43 12.48 12.27 12.41 3,311,139 +0.04(+0.35%)
Oct 29, 2010 12.32 12.46 12.28 12.37 2,734,946 +0.01(+0.07%)
Oct 28, 2010 12.45 12.46 12.14 12.36 3,416,037 -0.06(-0.49%)
Oct 27, 2010 12.07 12.57 12.02 12.42 6,054,403 +0.39(+3.21%)
Oct 25, 2010 11.79 12.12 11.72 12.04 7,094,176 +0.33(+2.85%)
Oct 22, 2010 11.54 11.93 11.42 11.70 9,721,538 +0.44(+3.89%)
Oct 21, 2010 10.48 11.47 10.19 11.26 21,653,806 +0.39(+3.63%)
Oct 20, 2010 10.95 11.11 10.83 10.87 6,315,437 -0.09(-0.80%)
Oct 19, 2010 11.12 11.20 10.90 10.96 5,314,377 -0.29(-2.56%)
Oct 18, 2010 11.50 11.59 11.22 11.24 5,080,168 -0.26(-2.23%)
Oct 15, 2010 11.82 11.91 11.42 11.50 5,724,589 -0.12(-1.06%)
Oct 14, 2010 11.65 11.86 11.54 11.62 2,975,006 -0.20(-1.71%)
Oct 13, 2010 11.74 11.91 11.62 11.83 3,928,944 +0.25(+2.12%)
Oct 12, 2010 11.42 11.69 11.31 11.58 2,834,739 +0.14(+1.23%)
Oct 11, 2010 11.00 11.58 11.00 11.44 2,796,065 +0.35(+3.16%)
Oct 08, 2010 11.16 11.21 10.91 11.09 3,098,562 -0.05(-0.47%)
Oct 07, 2010 11.04 11.19 10.90 11.14 1,481,597 +0.14(+1.28%)
Oct 06, 2010 11.29 11.37 10.95 11.00 2,796,789 -0.38(-3.32%)
Oct 05, 2010 11.29 11.47 11.29 11.38 2,960,428 +0.18(+1.57%)
Oct 04, 2010 11.22 11.39 11.02 11.20 2,414,956 -0.17(-1.47%)
Oct 01, 2010 11.17 11.38 11.09 11.37 3,477,344 +0.33(+3.02%)
Sep 30, 2010 11.42 11.53 10.96 11.04 5,490,917 -0.42(-3.68%)
Sep 29, 2010 11.33 11.62 11.28 11.46 3,280,977 -0.07(-0.61%)
Sep 28, 2010 11.10 11.54 11.02 11.53 3,588,928 +0.18(+1.62%)
Sep 27, 2010 11.35 11.49 11.29 11.34 2,625,128 -0.01(-0.08%)
Sep 24, 2010 10.75 11.40 10.75 11.35 5,655,888 +0.66(+6.15%)
Sep 23, 2010 10.33 10.86 10.27 10.69 3,281,967 +0.25(+2.44%)
Sep 22, 2010 10.47 10.51 10.19 10.44 3,728,013 -0.11(-1.08%)
Sep 21, 2010 10.60 10.69 10.51 10.55 2,594,012 -0.04(-0.33%)
Sep 20, 2010 10.40 10.63 10.28 10.59 2,668,764 +0.18(+1.69%)
Sep 17, 2010 10.76 10.76 10.40 10.41 4,720,966 -0.35(-3.26%)
Sep 15, 2010 10.57 10.78 10.48 10.76 2,762,570 +0.14(+1.32%)
Sep 14, 2010 10.37 10.75 10.26 10.62 4,007,778 +0.23(+2.22%)
Sep 13, 2010 10.28 10.53 10.26 10.39 4,144,966 +0.20(+1.96%)
Sep 10, 2010 10.15 10.38 10.04 10.19 4,642,626 +0.06(+0.61%)
Sep 09, 2010 10.18 10.33 10.12 10.13 3,814,863 +0.00(+0.00%)
Sep 08, 2010 9.913 10.19 9.782 10.13 3,159,358 +0.25(+2.48%)
Sep 07, 2010 9.966 10.09 9.869 9.887 1,964,473 -0.23(-2.25%)
Sep 03, 2010 10.15 10.28 9.992 10.12 3,477,456 +0.02(+0.17%)
Sep 02, 2010 9.554 10.18 9.527 10.10 7,708,961 +0.54(+5.69%)
Sep 01, 2010 9.396 9.782 9.352 9.554 6,521,370 +0.27(+2.93%)
Aug 31, 2010 9.080 9.387 9.010 9.282 5,655,883 +0.19(+2.12%)
Aug 30, 2010 9.255 9.334 9.080 9.089 2,632,915 -0.18(-1.99%)
Aug 27, 2010 8.817 9.273 8.536 9.273 6,871,658 +0.53(+6.02%)
Aug 26, 2010 8.931 9.080 8.685 8.746 3,914,064 -0.14(-1.58%)
Aug 25, 2010 8.773 8.931 8.685 8.887 2,685,683 +0.07(+0.80%)
Aug 24, 2010 8.878 8.939 8.773 8.817 2,982,847 -0.18(-1.95%)
Aug 23, 2010 9.132 9.238 8.992 8.992 1,500,482 -0.14(-1.54%)
Aug 20, 2010 8.992 9.194 8.983 9.132 1,402,995 +0.11(+1.17%)
Aug 19, 2010 9.097 9.238 9.001 9.027 1,264,678 -0.16(-1.72%)
Aug 18, 2010 9.159 9.308 9.097 9.185 1,831,361 -0.01(-0.10%)
Aug 17, 2010 9.317 9.369 9.168 9.194 3,033,181 -0.06(-0.66%)
Aug 16, 2010 9.080 9.264 9.001 9.255 2,339,856 +0.13(+1.44%)
Aug 13, 2010 9.062 9.255 9.062 9.124 1,860,610 -0.03(-0.29%)
Aug 12, 2010 9.132 9.238 8.922 9.150 5,326,422 -0.23(-2.43%)
Aug 11, 2010 9.475 9.518 9.343 9.378 3,485,559 -0.37(-3.78%)
Aug 10, 2010 9.764 9.808 9.545 9.747 2,644,648 -0.18(-1.86%)
Aug 09, 2010 9.773 9.948 9.747 9.931 1,605,775 +0.15(+1.52%)
Aug 06, 2010 9.641 9.826 9.580 9.782 1,782,738 +0.07(+0.72%)
Aug 05, 2010 9.554 9.887 9.510 9.711 3,228,637 +0.12(+1.28%)
Aug 04, 2010 9.352 9.641 9.308 9.589 3,235,008 +0.26(+2.82%)
Aug 03, 2010 9.255 9.422 9.168 9.325 4,771,404 +0.03(+0.28%)
Aug 02, 2010 9.475 9.475 9.150 9.299 4,262,672 +0.00(+0.00%)
Jul 30, 2010 9.369 9.388 9.168 9.299 2,771,146 -0.18(-1.85%)
Jul 29, 2010 9.826 9.861 9.378 9.475 3,998,557 -0.32(-3.23%)
Jul 28, 2010 9.983 10.03 9.694 9.790 2,151,118 -0.25(-2.53%)
Jul 27, 2010 10.08 10.14 9.966 10.04 2,980,878 -0.02(-0.17%)
Jul 26, 2010 9.852 10.06 9.703 10.06 2,180,519 +0.25(+2.50%)
Jul 23, 2010 9.518 9.826 9.422 9.817 2,996,470 +0.21(+2.19%)
Jul 22, 2010 9.396 9.957 9.387 9.606 7,585,922 +0.27(+2.91%)
Jul 21, 2010 9.571 9.589 9.229 9.334 4,584,015 -0.13(-1.39%)
Jul 20, 2010 9.378 9.483 9.168 9.466 2,421,397 -0.09(-0.92%)
Jul 19, 2010 9.299 9.562 9.299 9.554 1,874,948 +0.25(+2.74%)
Jul 16, 2010 9.676 9.685 9.299 9.299 2,326,038 -0.45(-4.59%)
Jul 15, 2010 9.782 9.782 9.624 9.747 2,413,486 -0.08(-0.80%)
Jul 14, 2010 9.799 10.08 9.703 9.826 3,023,344 +0.03(+0.27%)
Jul 13, 2010 9.852 9.852 9.633 9.799 1,570,518 +0.25(+2.57%)
Jul 12, 2010 9.440 9.694 9.352 9.554 2,133,440 +0.05(+0.55%)
Jul 09, 2010 9.396 9.501 9.282 9.501 1,362,564 +0.08(+0.84%)
Jul 08, 2010 9.299 9.448 9.238 9.422 2,983,173 +0.19(+2.04%)
Jul 07, 2010 8.711 9.238 8.685 9.233 2,313,346 +0.51(+5.89%)
Jul 06, 2010 8.904 9.054 8.641 8.720 2,595,455 -0.08(-0.90%)
Jul 02, 2010 8.931 8.948 8.624 8.799 2,389,464 -0.07(-0.79%)
Jul 01, 2010 8.790 8.975 8.597 8.869 4,710,222 +0.06(+0.70%)
Jun 30, 2010 8.878 9.062 8.773 8.808 3,688,239 -0.12(-1.38%)
Jun 29, 2010 9.211 9.290 8.825 8.931 3,888,768 -0.46(-4.86%)
Jun 25, 2010 9.317 9.545 9.150 9.387 4,235,611 +0.06(+0.66%)
Jun 24, 2010 9.817 9.869 9.308 9.325 4,839,863 -0.56(-5.68%)
Jun 23, 2010 9.913 10.07 9.782 9.887 2,774,075 -0.04(-0.35%)
Jun 22, 2010 10.07 10.22 9.913 9.922 2,800,966 -0.11(-1.14%)
Jun 21, 2010 10.24 10.30 9.948 10.04 2,428,397 -0.06(-0.61%)
Jun 18, 2010 10.15 10.23 10.04 10.10 2,324,534 -0.04(-0.43%)
Jun 17, 2010 10.20 10.24 9.948 10.14 2,439,702 -0.02(-0.17%)
Jun 16, 2010 10.05 10.26 9.957 10.16 5,467,873 +0.25(+2.48%)
Jun 15, 2010 9.571 9.975 9.562 9.913 3,274,509 +0.46(+4.82%)
Jun 14, 2010 9.501 9.782 9.448 9.457 2,029,129 +0.01(+0.09%)
Jun 11, 2010 9.168 9.457 9.071 9.448 1,832,244 +0.16(+1.70%)
Jun 10, 2010 9.264 9.339 9.115 9.290 2,154,356 +0.20(+2.22%)
Jun 09, 2010 9.343 9.483 9.036 9.089 3,225,496 -0.21(-2.26%)
Jun 08, 2010 9.422 9.422 9.010 9.299 4,936,243 -0.01(-0.09%)
Jun 07, 2010 9.755 9.834 9.273 9.308 4,028,627 -0.41(-4.24%)
Jun 04, 2010 9.869 10.15 9.694 9.720 4,200,831 -0.43(-4.23%)
Jun 03, 2010 10.08 10.19 9.981 10.15 2,454,177 +0.12(+1.22%)
Jun 02, 2010 9.913 10.03 9.755 10.03 2,708,428 +0.28(+2.88%)
Jun 01, 2010 9.878 10.10 9.747 9.747 2,429,817 -0.25(-2.46%)
May 28, 2010 10.27 10.31 9.931 9.992 2,893,453 -0.28(-2.73%)
May 27, 2010 9.992 10.28 9.940 10.27 3,524,340 +0.56(+5.78%)
May 26, 2010 9.747 10.03 9.694 9.711 5,562,966 +0.11(+1.19%)
May 25, 2010 9.422 9.637 9.185 9.597 6,364,150 -0.11(-1.08%)
May 24, 2010 9.773 10.05 9.703 9.703 2,809,890 -0.19(-1.95%)
May 21, 2010 9.711 10.17 9.580 9.896 5,059,670 +0.03(+0.27%)
May 20, 2010 9.843 10.13 9.782 9.869 6,528,849 -0.31(-3.02%)
May 19, 2010 9.808 10.25 9.720 10.18 6,379,922 +0.28(+2.84%)
May 18, 2010 10.40 10.40 9.826 9.896 5,339,486 -0.38(-3.67%)
May 17, 2010 10.26 10.34 9.799 10.27 6,002,568 -0.01(-0.09%)
May 14, 2010 10.18 10.29 9.948 10.28 6,695,623 -0.03(-0.26%)
May 13, 2010 10.67 10.78 10.18 10.31 6,584,151 -0.36(-3.37%)
May 12, 2010 10.27 10.77 10.24 10.67 5,371,665 +0.46(+4.56%)
May 11, 2010 10.41 10.48 10.18 10.20 6,786,325 -0.23(-2.19%)
May 10, 2010 10.33 10.66 10.27 10.43 4,656,255 +0.46(+4.57%)
May 07, 2010 10.35 10.49 9.694 9.975 8,326,666 -0.49(-4.69%)
May 06, 2010 10.63 10.96 9.659 10.47 5,127,400 -0.28(-2.61%)
May 05, 2010 10.97 11.12 10.63 10.75 4,460,104 -0.20(-1.84%)
May 04, 2010 11.33 11.33 10.85 10.95 5,750,816 -0.52(-4.51%)
May 03, 2010 11.59 11.66 11.25 11.47 3,674,778 +0.17(+1.47%)
Apr 30, 2010 11.89 11.97 11.29 11.30 7,128,643 -0.62(-5.17%)
Apr 29, 2010 11.90 12.04 11.78 11.92 3,643,075 +0.07(+0.61%)
Apr 28, 2010 11.78 11.90 11.62 11.84 4,736,535 +0.16(+1.35%)
Apr 27, 2010 11.91 12.06 11.68 11.69 5,398,329 -0.26(-2.20%)
Apr 26, 2010 11.53 12.19 11.53 11.95 6,241,256 +0.37(+3.18%)
Apr 23, 2010 11.58 11.66 11.27 11.58 5,674,061 +0.01(+0.08%)
Apr 22, 2010 11.23 11.69 10.89 11.57 9,079,441 +0.07(+0.61%)
Apr 21, 2010 11.58 11.83 11.26 11.50 5,107,781 +0.03(+0.23%)
Apr 20, 2010 11.24 11.49 11.23 11.47 3,046,454 +0.33(+2.99%)
Apr 19, 2010 11.03 11.24 10.92 11.14 4,317,528 -0.02(-0.16%)
Apr 16, 2010 11.30 11.30 11.04 11.16 5,176,249 -0.28(-2.45%)
Apr 15, 2010 11.27 11.49 11.25 11.44 3,813,640 +0.07(+0.62%)
Apr 14, 2010 10.91 11.40 10.89 11.37 7,710,767 +0.66(+6.14%)
Apr 13, 2010 10.54 10.75 10.50 10.71 4,077,257 +0.18(+1.67%)
Apr 12, 2010 10.31 10.57 10.25 10.54 4,754,269 +0.39(+3.89%)
Apr 09, 2010 10.23 10.28 10.11 10.14 3,529,170 -0.02(-0.17%)
Apr 08, 2010 10.42 10.42 10.12 10.16 3,616,320 -0.30(-2.86%)
Apr 07, 2010 10.32 10.53 10.22 10.46 3,673,749 +0.11(+1.03%)
Apr 06, 2010 10.26 10.35 10.16 10.35 3,487,599 +0.00(+0.00%)
Apr 05, 2010 10.15 10.35 10.08 10.35 2,355,638 +0.29(+2.88%)
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.