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, 2013 10.04 10.15 9.861 9.865 1,862,364 -0.27(-2.64%)
May 30, 2013 9.861 10.19 9.852 10.13 0 +0.28(+2.85%)
May 29, 2013 9.685 9.983 9.654 9.852 1,793,555 +0.08(+0.81%)
May 28, 2013 9.808 9.922 9.729 9.773 1,481,669 +0.10(+1.00%)
May 24, 2013 9.641 9.703 9.545 9.676 0 -0.04(-0.36%)
May 23, 2013 9.545 9.716 9.422 9.711 0 -0.04(-0.36%)
May 22, 2013 10.14 10.14 9.668 9.747 0 -0.35(-3.48%)
May 21, 2013 10.12 10.22 9.966 10.10 0 +0.03(+0.26%)
May 20, 2013 9.869 10.13 9.869 10.07 0 +0.22(+2.23%)
May 17, 2013 9.650 9.909 9.650 9.852 0 +0.27(+2.84%)
May 16, 2013 9.738 9.887 9.536 9.580 2,748,244 -0.15(-1.53%)
May 15, 2013 9.545 9.826 9.527 9.729 0 +0.41(+4.43%)
May 13, 2013 9.483 9.501 9.264 9.317 0 -0.18(-1.94%)
May 10, 2013 9.369 9.545 9.334 9.501 0 +0.18(+1.98%)
May 09, 2013 9.255 9.387 9.211 9.317 0 +0.01(+0.09%)
May 08, 2013 9.045 9.343 9.045 9.308 0 +0.27(+3.01%)
May 07, 2013 9.141 9.168 8.931 9.036 0 -0.06(-0.68%)
May 06, 2013 8.887 9.168 8.869 9.097 0 +0.21(+2.37%)
May 03, 2013 8.896 9.018 8.861 8.887 0 +0.11(+1.30%)
May 02, 2013 8.703 8.843 8.606 8.773 0 +0.07(+0.81%)
May 01, 2013 8.852 8.904 8.668 8.703 0 -0.15(-1.68%)
Apr 30, 2013 8.817 8.861 8.703 8.852 0 +0.04(+0.50%)
Apr 29, 2013 8.729 8.869 8.711 8.808 2,135,936 +0.11(+1.21%)
Apr 26, 2013 8.799 8.782 8.650 8.703 2,918,029 -0.08(-0.90%)
Apr 25, 2013 8.852 8.939 8.773 8.782 4,087,791 +0.06(+0.70%)
Apr 24, 2013 8.562 8.773 8.510 8.720 3,238,399 +0.11(+1.33%)
Apr 23, 2013 8.492 8.711 8.387 8.606 4,100,593 +0.18(+2.19%)
Apr 22, 2013 8.475 8.510 8.194 8.422 5,267,925 -0.05(-0.62%)
Apr 19, 2013 8.703 8.711 8.203 8.475 8,059,636 -0.21(-2.42%)
Apr 18, 2013 9.896 10.00 8.632 8.685 12,462,024 -0.93(-9.63%)
Apr 17, 2013 9.869 9.869 9.413 9.611 6,485,418 -0.31(-3.14%)
Apr 16, 2013 9.694 9.940 9.483 9.922 4,091,258 +0.36(+3.76%)
Apr 15, 2013 9.817 9.896 9.475 9.562 5,063,382 -0.29(-2.94%)
Apr 12, 2013 9.852 9.931 9.615 9.852 2,697,801 -0.13(-1.27%)
Apr 11, 2013 9.913 10.13 9.861 9.979 3,247,102 -0.03(-0.31%)
Apr 10, 2013 9.694 10.16 9.668 10.01 5,045,367 +0.32(+3.35%)
Apr 09, 2013 9.562 9.747 9.518 9.685 3,045,674 +0.17(+1.75%)
Apr 08, 2013 9.475 9.559 9.282 9.518 2,338,174 +0.04(+0.46%)
Apr 05, 2013 9.317 9.510 9.180 9.475 2,470,043 -0.01(-0.14%)
Apr 04, 2013 9.168 9.527 9.115 9.488 3,077,011 +0.32(+3.49%)
Apr 03, 2013 9.352 9.413 9.115 9.168 3,963,286 -0.18(-1.88%)
Apr 02, 2013 9.615 9.615 9.273 9.343 3,133,273 -0.18(-1.84%)
Apr 01, 2013 9.676 9.685 9.448 9.518 3,790,560 -0.16(-1.63%)
Mar 28, 2013 9.782 9.817 9.619 9.676 2,592,744 -0.09(-0.90%)
Mar 27, 2013 9.650 9.799 9.562 9.764 2,260,409 -0.02(-0.18%)
Mar 26, 2013 9.580 9.799 9.580 9.782 2,109,423 +0.13(+1.36%)
Mar 25, 2013 9.808 9.817 9.562 9.650 2,737,186 -0.07(-0.72%)
Mar 22, 2013 9.747 9.904 9.694 9.720 2,268,454 +0.06(+0.64%)
Mar 21, 2013 9.948 9.966 9.641 9.659 3,227,805 -0.31(-3.12%)
Mar 20, 2013 9.931 10.02 9.782 9.970 2,998,989 +0.11(+1.07%)
Mar 19, 2013 9.940 10.12 9.707 9.865 4,557,213 -0.07(-0.66%)
Mar 18, 2013 9.826 10.01 9.698 9.931 5,485,978 +0.02(+0.18%)
Mar 15, 2013 9.983 10.01 9.826 9.913 4,586,287 -0.04(-0.35%)
Mar 14, 2013 9.904 10.04 9.904 9.948 2,855,612 +0.08(+0.80%)
Mar 13, 2013 9.843 9.957 9.711 9.869 2,757,139 -0.01(-0.09%)
Mar 12, 2013 9.562 9.904 9.562 9.878 4,306,406 +0.32(+3.40%)
Mar 11, 2013 9.518 9.668 9.510 9.554 3,592,362 +0.02(+0.18%)
Mar 08, 2013 9.580 9.615 9.431 9.536 2,533,703 +0.04(+0.46%)
Mar 07, 2013 9.448 9.562 9.387 9.492 2,627,549 +0.03(+0.28%)
Mar 06, 2013 9.238 9.580 9.238 9.466 4,244,717 +0.14(+1.51%)
Mar 05, 2013 9.255 9.466 9.229 9.325 5,079,665 +0.05(+0.57%)
Mar 04, 2013 8.975 9.343 8.957 9.273 5,470,635 +0.25(+2.72%)
Mar 01, 2013 9.211 9.211 8.931 9.027 4,642,744 -0.21(-2.28%)
Feb 28, 2013 9.343 9.396 9.185 9.238 3,789,537 -0.10(-1.02%)
Feb 27, 2013 8.817 9.422 8.799 9.333 7,884,962 +0.49(+5.54%)
Feb 26, 2013 8.676 8.992 8.676 8.843 7,565,450 +0.21(+2.44%)
Feb 25, 2013 8.948 9.054 8.624 8.632 4,554,564 -0.25(-2.77%)
Feb 22, 2013 8.817 8.983 8.782 8.878 3,960,084 +0.15(+1.71%)
Feb 21, 2013 8.878 8.922 8.659 8.729 4,060,661 -0.19(-2.16%)
Feb 20, 2013 9.176 9.299 8.913 8.922 4,322,048 -0.24(-2.59%)
Feb 19, 2013 8.948 9.185 8.922 9.159 7,521,776 +0.51(+5.88%)
Feb 15, 2013 8.843 8.869 8.650 8.650 3,999,039 -0.19(-2.18%)
Feb 14, 2013 8.685 8.852 8.685 8.843 1,990,535 +0.12(+1.41%)
Feb 13, 2013 8.825 8.939 8.694 8.720 2,396,516 -0.11(-1.19%)
Feb 12, 2013 8.755 8.825 8.668 8.825 2,748,623 +0.04(+0.50%)
Feb 11, 2013 8.861 8.948 8.768 8.782 2,449,013 -0.14(-1.57%)
Feb 08, 2013 8.703 8.992 8.686 8.922 3,469,080 +0.29(+3.35%)
Feb 07, 2013 8.738 8.799 8.597 8.632 2,734,718 -0.11(-1.30%)
Feb 06, 2013 8.641 8.773 8.641 8.746 2,186,852 +0.07(+0.81%)
Feb 04, 2013 8.983 9.027 8.659 8.676 4,587,731 -0.35(-3.89%)
Feb 01, 2013 9.124 9.220 8.992 9.027 3,686,433 +0.02(+0.19%)
Jan 31, 2013 8.817 9.097 8.799 9.010 4,641,945 +0.24(+2.70%)
Jan 30, 2013 8.834 8.966 8.711 8.773 4,388,821 -0.04(-0.40%)
Jan 29, 2013 8.957 9.036 8.782 8.808 5,205,501 -0.07(-0.79%)
Jan 28, 2013 8.790 8.904 8.738 8.878 5,274,110 +0.22(+2.53%)
Jan 25, 2013 8.817 8.852 8.553 8.659 7,289,237 -0.20(-2.28%)
Jan 24, 2013 9.106 9.343 8.782 8.861 6,944,697 -0.30(-3.26%)
Jan 23, 2013 9.036 9.229 8.939 9.159 2,491,014 +0.15(+1.70%)
Jan 22, 2013 9.150 9.150 8.931 9.005 2,305,079 -0.10(-1.11%)
Jan 18, 2013 9.185 9.273 9.071 9.106 2,897,287 -0.16(-1.70%)
Jan 17, 2013 9.220 9.404 9.211 9.264 2,791,119 +0.13(+1.44%)
Jan 16, 2013 8.948 9.325 8.931 9.132 4,054,662 +0.13(+1.46%)
Jan 15, 2013 8.913 9.106 8.817 9.001 2,137,822 +0.01(+0.10%)
Jan 14, 2013 8.773 9.027 8.773 8.992 2,527,820 +0.18(+2.09%)
Jan 11, 2013 8.764 8.843 8.650 8.808 2,237,819 +0.09(+1.01%)
Jan 10, 2013 8.782 8.817 8.615 8.720 3,443,754 +0.00(+0.00%)
Jan 09, 2013 8.817 8.904 8.659 8.720 3,889,328 -0.16(-1.78%)
Jan 08, 2013 9.106 9.457 8.694 8.878 7,793,986 -0.82(-8.42%)
Jan 07, 2013 9.869 9.869 9.668 9.694 1,261,884 -0.11(-1.16%)
Jan 04, 2013 9.606 9.852 9.547 9.808 2,717,512 +0.17(+1.73%)
Jan 03, 2013 9.694 9.896 9.545 9.641 3,349,866 -0.31(-3.09%)
Jan 02, 2013 9.852 9.957 9.510 9.948 2,540,588 +0.44(+4.61%)
Dec 31, 2012 9.176 9.536 9.132 9.510 2,287,222 +0.30(+3.24%)
Dec 28, 2012 9.290 9.431 9.185 9.211 1,998,346 -0.18(-1.87%)
Dec 27, 2012 9.562 9.650 9.229 9.387 3,221,140 -0.17(-1.74%)
Dec 26, 2012 9.624 9.799 9.545 9.554 1,463,747 -0.05(-0.55%)
Dec 24, 2012 9.729 9.746 9.536 9.606 748,956 -0.26(-2.62%)
Dec 21, 2012 9.676 9.869 9.606 9.865 3,853,590 -0.09(-0.93%)
Dec 20, 2012 9.878 9.983 9.826 9.957 2,121,467 +0.09(+0.89%)
Dec 19, 2012 9.887 10.03 9.799 9.869 2,742,187 -0.02(-0.18%)
Dec 18, 2012 9.510 9.957 9.475 9.887 3,091,979 +0.42(+4.45%)
Dec 17, 2012 9.466 9.571 9.361 9.466 2,280,621 +0.04(+0.37%)
Dec 14, 2012 9.501 9.606 9.378 9.431 2,387,020 -0.14(-1.47%)
Dec 13, 2012 9.510 9.729 9.448 9.571 3,451,587 +0.08(+0.83%)
Dec 12, 2012 9.633 9.738 9.422 9.492 2,666,427 -0.10(-1.01%)
Dec 11, 2012 9.211 9.624 9.185 9.589 4,117,315 +0.44(+4.79%)
Dec 10, 2012 8.975 9.168 8.966 9.150 1,955,162 +0.18(+1.96%)
Dec 07, 2012 8.983 9.018 8.760 8.975 1,939,306 +0.04(+0.49%)
Dec 06, 2012 8.738 8.983 8.720 8.931 1,857,908 +0.17(+1.90%)
Dec 05, 2012 8.694 8.834 8.615 8.764 2,228,722 +0.06(+0.65%)
Dec 04, 2012 8.597 8.782 8.580 8.707 2,239,152 -0.20(-2.22%)
Nov 30, 2012 8.808 8.975 8.799 8.904 2,912,495 +0.08(+0.89%)
Nov 29, 2012 8.782 8.887 8.685 8.825 1,908,127 +0.12(+1.41%)
Nov 28, 2012 8.562 8.711 8.317 8.703 2,978,837 +0.04(+0.51%)
Nov 27, 2012 8.685 8.834 8.615 8.659 2,584,822 -0.04(-0.40%)
Nov 26, 2012 8.589 8.733 8.562 8.694 2,237,125 +0.11(+1.33%)
Nov 23, 2012 8.396 8.668 8.387 8.580 1,686,437 +0.35(+4.26%)
Nov 21, 2012 8.097 8.290 8.089 8.229 1,352,270 +0.14(+1.68%)
Nov 20, 2012 8.124 8.141 7.996 8.093 1,536,957 -0.07(-0.91%)
Nov 19, 2012 7.922 8.167 7.860 8.167 2,006,891 +0.34(+4.37%)
Nov 16, 2012 7.825 7.891 7.632 7.825 3,223,986 +0.03(+0.34%)
Nov 15, 2012 8.001 8.001 7.746 7.799 2,553,454 -0.17(-2.15%)
Nov 14, 2012 8.264 8.343 7.948 7.970 2,385,311 -0.23(-2.83%)
Nov 13, 2012 8.325 8.334 8.159 8.203 1,901,301 -0.17(-1.99%)
Nov 12, 2012 8.457 8.501 8.325 8.369 1,462,830 +0.00(+0.00%)
Nov 09, 2012 8.404 8.589 8.273 8.369 2,749,650 -0.04(-0.42%)
Nov 08, 2012 8.668 8.685 8.352 8.404 4,212,233 -0.18(-2.15%)
Nov 07, 2012 8.992 9.036 8.510 8.589 4,246,602 -0.56(-6.14%)
Nov 06, 2012 9.071 9.238 9.062 9.150 2,899,453 +0.03(+0.29%)
Nov 05, 2012 8.869 9.168 8.861 9.124 2,315,360 +0.13(+1.46%)
Nov 02, 2012 9.273 9.273 8.966 8.992 2,015,104 -0.22(-2.38%)
Nov 01, 2012 8.694 9.352 8.694 9.211 5,074,026 +0.52(+5.95%)
Oct 31, 2012 8.668 8.808 8.632 8.694 1,731,352 +0.02(+0.20%)
Oct 26, 2012 8.703 8.676 8.676 8.676 3,805,856 -0.19(-2.18%)
Oct 25, 2012 8.738 8.896 8.527 8.869 3,878,933 +0.39(+4.55%)
Oct 24, 2012 8.808 8.887 8.431 8.483 3,066,107 -0.28(-3.20%)
Oct 23, 2012 8.562 8.957 8.510 8.764 5,378,166 +0.28(+3.31%)
Oct 19, 2012 8.711 8.834 8.343 8.483 5,960,161 -0.35(-3.95%)
Oct 18, 2012 9.624 9.624 8.685 8.832 10,524,749 -0.79(-8.22%)
Oct 17, 2012 9.150 9.764 9.097 9.624 7,269,055 +0.30(+3.20%)
Oct 16, 2012 8.948 9.356 8.922 9.325 2,890,038 +0.40(+4.52%)
Oct 15, 2012 8.703 8.948 8.703 8.922 1,793,654 +0.25(+2.94%)
Oct 12, 2012 8.782 8.834 8.659 8.668 2,391,306 -0.06(-0.70%)
Oct 11, 2012 8.808 8.922 8.698 8.729 4,613,589 +0.00(+0.02%)
Oct 10, 2012 9.115 9.141 8.676 8.727 5,398,879 -0.40(-4.35%)
Oct 09, 2012 9.141 9.150 8.957 9.124 2,723,853 -0.03(-0.29%)
Oct 08, 2012 9.247 9.369 9.106 9.150 2,662,686 -0.18(-1.97%)
Oct 05, 2012 9.475 9.587 9.273 9.334 1,507,819 -0.07(-0.75%)
Oct 04, 2012 9.404 9.466 9.080 9.404 4,507,207 +0.08(+0.85%)
Oct 03, 2012 9.378 9.562 9.255 9.325 1,926,185 -0.04(-0.47%)
Oct 02, 2012 9.457 9.457 9.211 9.369 2,426,687 +0.07(+0.71%)
Oct 01, 2012 9.440 9.554 9.211 9.304 3,455,601 -0.09(-0.93%)
Sep 28, 2012 9.597 9.676 9.312 9.391 2,267,843 -0.31(-3.21%)
Sep 27, 2012 9.369 9.738 9.132 9.703 5,793,968 +0.38(+4.05%)
Sep 26, 2012 9.448 9.475 9.001 9.325 5,070,172 -0.09(-0.93%)
Sep 25, 2012 10.26 10.30 9.404 9.413 6,404,127 -0.86(-8.33%)
Sep 24, 2012 10.42 10.49 10.21 10.27 3,146,696 -0.27(-2.54%)
Sep 21, 2012 10.66 10.79 10.50 10.54 5,304,522 -0.06(-0.58%)
Sep 20, 2012 10.97 10.98 10.45 10.60 3,198,512 -0.41(-3.75%)
Sep 19, 2012 10.99 11.11 10.90 11.01 2,114,281 -0.03(-0.24%)
Sep 18, 2012 11.07 11.56 10.94 11.04 2,480,997 -0.21(-1.87%)
Sep 17, 2012 11.48 11.52 11.11 11.25 2,019,886 -0.30(-2.58%)
Sep 14, 2012 11.20 11.76 11.20 11.54 4,370,405 +0.42(+3.79%)
Sep 13, 2012 10.84 11.19 10.73 11.12 2,789,660 +0.28(+2.59%)
Sep 12, 2012 10.93 11.12 10.76 10.84 2,274,975 -0.07(-0.64%)
Sep 11, 2012 10.82 10.97 10.70 10.91 2,554,083 +0.15(+1.39%)
Sep 10, 2012 10.80 10.94 10.71 10.76 2,003,855 -0.16(-1.45%)
Sep 07, 2012 10.95 11.05 10.83 10.92 1,737,366 -0.12(-1.11%)
Sep 06, 2012 10.25 11.18 10.25 11.04 4,534,828 +0.83(+8.16%)
Sep 05, 2012 10.37 10.45 10.18 10.21 2,664,444 -0.20(-1.94%)
Sep 04, 2012 10.17 10.47 9.948 10.41 3,088,315 +0.23(+2.24%)
Aug 31, 2012 10.35 10.47 10.14 10.19 2,955,187 -0.04(-0.39%)
Aug 30, 2012 10.32 10.33 10.19 10.22 1,704,953 -0.14(-1.40%)
Aug 29, 2012 10.34 10.47 10.06 10.37 2,789,631 +0.04(+0.42%)
Aug 27, 2012 10.40 10.52 10.26 10.33 1,991,970 -0.07(-0.68%)
Aug 24, 2012 10.38 10.50 10.25 10.40 1,757,907 -0.03(-0.25%)
Aug 23, 2012 10.60 10.72 10.30 10.42 2,582,532 -0.26(-2.46%)
Aug 22, 2012 10.86 10.90 10.54 10.69 2,391,477 -0.15(-1.38%)
Aug 21, 2012 10.95 11.26 10.72 10.83 2,621,007 +0.01(+0.08%)
Aug 20, 2012 10.76 10.83 10.60 10.83 1,413,692 -0.02(-0.16%)
Aug 17, 2012 10.77 10.90 10.68 10.84 1,898,358 +0.02(+0.16%)
Aug 16, 2012 10.41 10.86 10.39 10.83 4,225,493 +0.41(+3.96%)
Aug 15, 2012 10.25 10.53 10.22 10.41 2,054,764 +0.20(+1.98%)
Aug 14, 2012 10.51 10.57 10.15 10.21 2,380,141 -0.25(-2.35%)
Aug 13, 2012 10.38 10.47 10.26 10.46 2,008,801 -0.01(-0.08%)
Aug 10, 2012 10.49 10.60 10.32 10.47 2,399,930 -0.04(-0.33%)
Aug 09, 2012 10.19 10.54 10.16 10.50 2,499,799 +0.29(+2.84%)
Aug 08, 2012 10.25 10.45 10.15 10.21 2,825,348 -0.11(-1.11%)
Aug 07, 2012 9.931 10.61 9.931 10.33 4,970,854 +0.42(+4.25%)
Aug 06, 2012 9.211 10.01 9.203 9.904 5,509,273 +0.71(+7.73%)
Aug 03, 2012 9.352 9.387 9.089 9.194 2,790,709 -0.02(-0.19%)
Aug 02, 2012 9.124 9.343 9.010 9.211 2,325,724 +0.01(+0.10%)
Aug 01, 2012 9.396 9.431 9.141 9.203 2,824,458 -0.18(-1.87%)
Jul 31, 2012 9.352 9.510 9.290 9.378 2,454,350 +0.02(+0.19%)
Jul 30, 2012 9.369 9.536 9.176 9.361 3,270,165 -0.04(-0.47%)
Jul 27, 2012 9.431 9.501 9.255 9.404 1,971,396 +0.09(+0.94%)
Jul 26, 2012 9.194 9.413 9.132 9.317 3,456,083 +0.32(+3.51%)
Jul 25, 2012 9.185 9.404 8.957 9.001 5,938,916 -0.11(-1.25%)
Jul 24, 2012 9.299 9.341 9.045 9.115 4,795,749 -0.16(-1.75%)
Jul 23, 2012 9.343 9.457 9.176 9.277 7,006,020 -0.21(-2.17%)
Jul 20, 2012 9.738 9.843 9.448 9.483 8,163,971 -0.68(-6.73%)
Jul 19, 2012 10.18 10.57 9.703 10.17 10,547,338 -0.32(-3.01%)
Jul 18, 2012 10.25 10.67 10.25 10.48 4,092,185 +0.25(+2.49%)
Jul 17, 2012 10.43 10.53 10.11 10.23 3,632,389 -0.19(-1.85%)
Jul 16, 2012 10.45 10.50 10.25 10.42 3,216,733 -0.08(-0.75%)
Jul 13, 2012 10.62 10.63 10.44 10.50 3,745,167 -0.10(-0.91%)
Jul 12, 2012 10.66 10.72 10.50 10.60 4,483,411 -0.18(-1.71%)
Jul 11, 2012 10.80 10.84 10.66 10.78 2,533,153 -0.01(-0.08%)
Jul 10, 2012 11.22 11.32 10.67 10.79 2,894,319 -0.41(-3.68%)
Jul 09, 2012 11.47 11.53 11.18 11.20 1,855,170 -0.30(-2.59%)
Jul 06, 2012 11.83 11.90 11.32 11.50 1,941,225 -0.47(-3.89%)
Jul 05, 2012 11.82 12.08 11.66 11.97 1,715,943 +0.03(+0.22%)
Jul 03, 2012 11.66 11.97 11.63 11.94 1,111,532 +0.22(+1.87%)
Jul 02, 2012 11.61 11.75 11.47 11.72 2,054,983 +0.12(+1.06%)
Jun 29, 2012 11.24 11.62 11.22 11.60 2,042,182 +0.64(+5.84%)
Jun 28, 2012 11.06 11.23 10.83 10.96 2,851,277 -0.26(-2.35%)
Jun 27, 2012 11.03 11.29 10.91 11.22 2,739,731 +0.25(+2.24%)
Jun 26, 2012 11.17 11.17 10.87 10.97 2,329,946 -0.23(-2.04%)
Jun 25, 2012 11.59 11.71 11.19 11.20 2,648,459 -0.56(-4.77%)
Jun 22, 2012 11.58 11.84 11.49 11.76 2,833,089 +0.21(+1.82%)
Jun 21, 2012 12.16 12.19 11.48 11.55 2,429,116 -0.64(-5.25%)
Jun 20, 2012 12.03 12.33 11.97 12.19 2,609,642 +0.16(+1.31%)
Jun 19, 2012 12.22 12.46 11.99 12.04 3,285,873 -0.06(-0.51%)
Jun 18, 2012 11.79 12.11 11.71 12.10 2,394,662 +0.25(+2.15%)
Jun 15, 2012 11.36 11.90 11.31 11.84 3,851,044 +0.48(+4.25%)
Jun 14, 2012 11.17 11.46 10.89 11.36 3,432,914 +0.13(+1.17%)
Jun 13, 2012 11.40 11.54 11.08 11.23 3,396,938 -0.33(-2.88%)
Jun 12, 2012 11.05 11.64 11.03 11.56 3,319,607 +0.63(+5.78%)
Jun 11, 2012 11.61 11.62 10.90 10.93 3,206,868 -0.58(-5.03%)
Jun 08, 2012 11.27 11.58 11.21 11.51 1,636,806 +0.04(+0.38%)
Jun 07, 2012 11.83 12.05 11.43 11.47 2,987,920 -0.18(-1.58%)
Jun 06, 2012 11.07 11.73 11.04 11.65 4,397,505 +0.71(+6.50%)
Jun 05, 2012 10.72 11.01 10.72 10.94 3,333,487 +0.10(+0.89%)
Jun 04, 2012 11.02 11.15 10.66 10.84 1,827,229 -0.17(-1.51%)
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.