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

Quicklogic Corp (NQ: QUIK )

12.95 -0.01 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2014 40.46 41.02 38.64 40.32 40,339 +0.56(+1.41%)
Oct 30, 2014 41.44 41.44 38.50 39.76 45,469 -1.82(-4.38%)
Oct 29, 2014 42.28 42.56 40.60 41.58 35,333 +0.14(+0.34%)
Oct 28, 2014 38.92 41.72 38.08 41.44 38,939 +3.08(+8.03%)
Oct 27, 2014 36.54 38.92 36.68 38.36 32,399 +1.68(+4.58%)
Oct 24, 2014 37.10 37.76 36.40 36.68 13,751 -0.28(-0.76%)
Oct 23, 2014 37.38 37.66 36.40 36.96 12,604 +0.56(+1.54%)
Oct 22, 2014 38.08 38.64 36.40 36.40 14,512 -1.54(-4.06%)
Oct 21, 2014 36.68 37.94 36.68 37.94 9,589 +1.54(+4.23%)
Oct 20, 2014 36.26 37.78 35.84 36.40 12,919 -0.42(-1.14%)
Oct 17, 2014 39.20 39.62 36.54 36.82 20,031 -1.54(-4.01%)
Oct 16, 2014 36.40 39.62 36.40 38.36 23,019 +1.26(+3.40%)
Oct 15, 2014 35.14 37.66 35.00 37.10 27,439 +1.54(+4.33%)
Oct 14, 2014 35.70 37.94 35.49 35.56 22,533 -0.14(-0.39%)
Oct 13, 2014 36.54 37.66 35.70 35.70 20,855 -0.84(-2.30%)
Oct 10, 2014 39.06 39.20 36.40 36.54 41,632 -3.08(-7.77%)
Oct 09, 2014 41.86 42.14 39.48 39.62 23,947 -2.24(-5.35%)
Oct 08, 2014 38.64 42.42 38.50 41.86 33,332 +2.94(+7.55%)
Oct 07, 2014 41.44 41.44 38.78 38.92 26,953 -1.12(-2.80%)
Oct 06, 2014 41.58 42.14 39.20 40.04 29,404 -1.82(-4.35%)
Oct 03, 2014 42.28 42.28 41.07 41.86 12,350 +0.42(+1.01%)
Oct 02, 2014 40.18 42.27 39.34 41.44 24,069 +0.98(+2.42%)
Oct 01, 2014 41.44 41.58 38.68 40.46 67,083 -1.40(-3.34%)
Sep 30, 2014 42.14 43.54 41.72 41.86 29,206 -0.56(-1.32%)
Sep 29, 2014 40.88 43.69 40.88 42.42 22,481 +0.00(+0.00%)
Sep 26, 2014 43.96 44.10 40.88 42.42 38,668 -1.54(-3.50%)
Sep 25, 2014 44.66 45.22 43.40 43.96 16,474 -0.98(-2.18%)
Sep 24, 2014 44.38 45.29 43.96 44.94 16,207 +0.84(+1.90%)
Sep 23, 2014 44.10 44.90 43.68 44.10 20,859 -0.14(-0.32%)
Sep 22, 2014 44.38 44.66 43.68 44.24 28,415 -0.70(-1.56%)
Sep 19, 2014 46.48 47.32 43.40 44.94 79,021 -1.40(-3.02%)
Sep 18, 2014 45.78 48.02 45.36 46.34 17,452 +0.70(+1.53%)
Sep 17, 2014 44.80 45.92 44.66 45.64 16,387 +0.70(+1.56%)
Sep 16, 2014 44.66 45.22 43.69 44.94 25,384 +0.14(+0.31%)
Sep 15, 2014 46.90 46.91 43.68 44.80 74,707 -2.38(-5.04%)
Sep 12, 2014 47.46 48.02 46.20 47.18 16,730 -0.14(-0.30%)
Sep 11, 2014 46.34 47.74 46.34 47.32 15,556 +0.56(+1.20%)
Sep 10, 2014 45.78 47.18 45.78 46.76 21,881 +1.12(+2.45%)
Sep 09, 2014 47.46 47.46 45.50 45.64 18,098 -1.68(-3.55%)
Sep 08, 2014 45.78 48.58 45.50 47.32 24,170 +1.54(+3.36%)
Sep 05, 2014 45.08 46.62 44.94 45.78 20,536 +0.28(+0.62%)
Sep 04, 2014 45.78 46.34 45.50 45.50 14,024 -0.28(-0.61%)
Sep 03, 2014 47.60 48.16 45.50 45.78 27,790 -1.54(-3.25%)
Sep 02, 2014 47.46 47.74 46.90 47.32 14,436 -0.14(-0.29%)
Aug 29, 2014 47.32 47.46 47.46 47.46 22,814 +0.00(+0.00%)
Aug 28, 2014 48.58 48.86 47.32 47.46 20,211 -1.54(-3.14%)
Aug 27, 2014 48.72 49.56 47.32 49.00 26,151 +0.42(+0.86%)
Aug 26, 2014 51.38 51.59 48.02 48.58 29,141 -2.24(-4.41%)
Aug 25, 2014 48.86 52.92 48.65 50.82 26,037 +2.10(+4.31%)
Aug 22, 2014 48.72 48.86 47.32 48.72 15,505 +0.28(+0.58%)
Aug 21, 2014 49.28 49.28 47.88 48.44 16,368 -0.70(-1.42%)
Aug 20, 2014 49.84 49.98 48.44 49.14 13,136 -0.70(-1.40%)
Aug 19, 2014 48.72 49.98 48.30 49.84 20,386 +1.12(+2.30%)
Aug 18, 2014 47.32 48.72 46.90 48.72 18,907 +1.82(+3.88%)
Aug 15, 2014 47.18 48.58 46.48 46.90 31,285 -0.14(-0.30%)
Aug 14, 2014 47.46 48.02 46.90 47.04 26,325 -0.70(-1.47%)
Aug 13, 2014 48.58 49.14 47.46 47.74 23,201 -0.84(-1.73%)
Aug 12, 2014 49.28 49.56 47.88 48.58 13,597 -0.70(-1.42%)
Aug 11, 2014 49.28 49.70 47.74 49.28 22,146 +0.56(+1.15%)
Aug 08, 2014 47.04 48.72 46.90 48.72 31,292 +0.98(+2.05%)
Aug 07, 2014 48.44 48.72 47.32 47.74 36,341 -0.42(-0.87%)
Aug 06, 2014 48.86 50.82 47.46 48.16 48,773 -1.12(-2.27%)
Aug 05, 2014 48.30 51.80 47.81 49.28 62,829 +1.82(+3.83%)
Aug 04, 2014 46.20 47.46 46.20 47.46 50,153 +0.98(+2.11%)
Aug 01, 2014 47.60 48.30 45.50 46.48 76,066 -1.12(-2.35%)
Jul 31, 2014 46.76 49.28 42.98 47.60 242,136 -11.62(-19.62%)
Jul 30, 2014 56.98 59.36 56.21 59.22 70,647 +2.94(+5.22%)
Jul 29, 2014 53.90 56.98 53.90 56.28 38,155 +1.54(+2.81%)
Jul 28, 2014 58.80 58.80 52.36 54.74 115,518 -2.52(-4.40%)
Jul 25, 2014 57.12 58.10 56.84 57.26 27,250 -0.56(-0.97%)
Jul 24, 2014 58.24 59.08 56.98 57.82 17,489 -0.42(-0.72%)
Jul 23, 2014 59.64 60.22 58.10 58.24 13,001 -1.12(-1.89%)
Jul 22, 2014 58.10 62.72 58.10 59.36 16,025 +1.40(+2.42%)
Jul 21, 2014 58.94 59.08 57.12 57.96 26,149 -2.24(-3.72%)
Jul 18, 2014 56.14 60.62 56.00 60.20 43,904 +3.78(+6.70%)
Jul 17, 2014 61.88 61.88 56.14 56.42 57,154 -6.02(-9.64%)
Jul 16, 2014 62.86 65.38 62.02 62.44 28,684 -0.56(-0.89%)
Jul 15, 2014 62.30 64.82 61.74 63.00 39,907 -1.26(-1.96%)
Jul 14, 2014 67.06 67.12 64.26 64.26 42,402 -2.38(-3.57%)
Jul 11, 2014 67.48 68.46 65.80 66.64 31,034 -0.70(-1.04%)
Jul 10, 2014 68.74 69.72 66.08 67.34 34,638 -1.68(-2.43%)
Jul 09, 2014 69.02 70.00 68.04 69.02 19,926 +0.00(+0.00%)
Jul 08, 2014 70.98 70.98 66.50 69.02 51,468 -2.66(-3.71%)
Jul 07, 2014 72.94 73.64 70.70 71.68 28,599 -1.82(-2.48%)
Jul 03, 2014 73.36 73.50 73.50 73.50 16,600 +0.98(+1.35%)
Jul 02, 2014 74.20 74.20 72.10 72.52 35,648 -1.40(-1.89%)
Jul 01, 2014 72.80 74.20 71.01 73.92 38,978 +1.54(+2.13%)
Jun 30, 2014 69.58 72.38 67.34 72.38 58,027 +3.22(+4.66%)
Jun 27, 2014 68.46 71.82 67.34 69.16 567,295 +0.00(+0.00%)
Jun 26, 2014 66.50 70.00 65.24 69.16 45,066 +2.24(+3.35%)
Jun 25, 2014 68.32 69.86 65.10 66.92 54,003 -1.68(-2.45%)
Jun 24, 2014 72.52 73.50 68.18 68.60 53,243 -3.92(-5.41%)
Jun 23, 2014 75.88 76.30 72.24 72.52 40,094 -2.80(-3.72%)
Jun 20, 2014 71.54 75.60 70.70 75.32 36,538 +3.36(+4.67%)
Jun 19, 2014 75.04 75.04 71.68 71.96 21,969 -2.37(-3.18%)
Jun 18, 2014 76.58 76.72 73.64 74.33 30,447 -1.83(-2.41%)
Jun 17, 2014 71.96 76.58 71.96 76.16 55,973 +4.34(+6.04%)
Jun 16, 2014 72.10 72.80 70.28 71.82 24,377 -0.70(-0.97%)
Jun 13, 2014 69.44 72.80 68.74 72.52 38,755 +3.08(+4.44%)
Jun 12, 2014 70.70 71.40 67.76 69.44 26,903 +1.82(+2.69%)
Jun 11, 2014 67.06 68.74 64.54 67.62 35,061 +0.42(+0.63%)
Jun 10, 2014 69.58 69.58 66.92 67.20 22,228 -3.08(-4.38%)
Jun 06, 2014 70.28 71.54 67.76 70.28 44,117 +0.00(+0.00%)
Jun 05, 2014 69.72 71.40 66.36 70.28 47,411 +0.70(+1.01%)
Jun 04, 2014 65.80 69.86 64.82 69.58 68,530 +5.74(+8.99%)
Jun 03, 2014 60.76 65.80 59.22 63.84 59,507 +2.66(+4.35%)
Jun 02, 2014 59.78 61.46 59.08 61.18 26,272 +1.54(+2.58%)
May 30, 2014 61.32 61.46 58.24 59.64 25,477 -1.40(-2.29%)
May 29, 2014 56.98 61.46 56.70 61.04 31,400 +4.06(+7.13%)
May 28, 2014 58.10 58.38 56.84 56.98 20,314 -0.70(-1.21%)
May 27, 2014 55.30 58.10 55.30 57.68 54,778 +2.80(+5.10%)
May 23, 2014 53.76 54.88 54.88 54.88 32,600 +1.26(+2.35%)
May 22, 2014 53.34 53.90 51.80 53.62 17,630 +1.40(+2.68%)
May 21, 2014 54.60 54.88 51.80 52.22 63,648 -2.52(-4.60%)
May 20, 2014 55.16 57.68 53.90 54.74 56,350 +0.14(+0.26%)
May 19, 2014 57.68 58.10 53.34 54.60 144,158 -2.94(-5.11%)
May 16, 2014 51.24 57.54 50.26 57.54 131,193 +8.68(+17.77%)
May 15, 2014 48.58 49.28 47.04 48.86 48,454 +0.14(+0.29%)
May 14, 2014 50.40 51.38 48.72 48.72 34,081 -1.40(-2.79%)
May 13, 2014 48.30 51.38 47.74 50.12 55,278 +1.96(+4.07%)
May 12, 2014 45.78 48.44 45.50 48.16 45,139 +2.66(+5.85%)
May 09, 2014 46.76 47.04 43.40 45.50 70,051 -1.12(-2.40%)
May 08, 2014 46.34 47.18 45.78 46.62 54,993 +0.00(+0.00%)
May 07, 2014 49.00 49.70 46.20 46.62 68,101 -2.38(-4.86%)
May 06, 2014 49.00 49.70 48.72 49.00 56,587 -0.70(-1.41%)
May 05, 2014 50.82 50.82 49.00 49.70 59,451 -1.82(-3.53%)
May 02, 2014 54.04 54.04 48.16 51.52 132,662 -1.26(-2.39%)
May 01, 2014 56.42 56.42 50.54 52.78 320,497 -13.44(-20.30%)
Apr 30, 2014 66.50 67.76 66.08 66.22 33,863 -0.56(-0.84%)
Apr 29, 2014 68.18 69.29 66.50 66.78 38,076 -0.70(-1.04%)
Apr 28, 2014 69.86 70.00 66.50 67.48 35,080 -1.68(-2.43%)
Apr 25, 2014 71.96 72.24 68.74 69.16 31,733 -2.80(-3.89%)
Apr 24, 2014 73.50 74.06 70.42 71.96 24,346 -0.84(-1.15%)
Apr 23, 2014 73.50 74.20 72.38 72.80 20,558 -1.26(-1.70%)
Apr 22, 2014 71.82 74.90 71.12 74.06 33,753 +1.68(+2.32%)
Apr 21, 2014 71.40 72.52 70.00 72.38 31,602 +1.26(+1.77%)
Apr 17, 2014 69.58 71.12 71.12 71.12 29,800 +1.68(+2.42%)
Apr 16, 2014 69.30 70.07 66.50 69.44 31,837 +1.26(+1.85%)
Apr 15, 2014 67.90 69.58 65.66 68.18 42,676 +0.28(+0.41%)
Apr 14, 2014 69.30 70.63 66.78 67.90 38,350 -0.56(-0.82%)
Apr 11, 2014 67.90 69.43 67.20 68.46 42,945 -0.14(-0.20%)
Apr 10, 2014 72.10 73.50 67.90 68.60 50,688 -3.92(-5.41%)
Apr 09, 2014 68.74 72.66 68.60 72.52 35,347 +4.48(+6.58%)
Apr 08, 2014 69.58 71.40 67.90 68.04 61,651 -1.68(-2.41%)
Apr 07, 2014 70.70 72.10 68.18 69.72 57,366 -1.54(-2.16%)
Apr 04, 2014 75.74 76.16 70.70 71.26 52,966 -4.06(-5.39%)
Apr 03, 2014 77.42 79.38 74.20 75.32 81,877 -2.24(-2.89%)
Apr 02, 2014 75.60 78.26 73.22 77.56 83,679 +2.66(+3.55%)
Apr 01, 2014 72.80 74.90 72.38 74.90 36,171 +1.96(+2.69%)
Mar 31, 2014 72.80 75.32 71.82 72.94 51,869 +0.42(+0.58%)
Mar 28, 2014 69.44 72.66 68.88 72.52 61,967 +3.92(+5.71%)
Mar 27, 2014 66.50 69.44 64.82 68.60 110,281 +1.82(+2.73%)
Mar 26, 2014 69.30 69.58 66.64 66.78 43,166 -2.24(-3.25%)
Mar 25, 2014 70.00 70.98 67.90 69.02 33,470 -0.56(-0.80%)
Mar 24, 2014 73.64 74.34 67.62 69.58 79,496 -4.76(-6.40%)
Mar 21, 2014 75.32 75.88 72.10 74.34 38,829 -0.98(-1.30%)
Mar 20, 2014 75.60 75.60 74.20 75.32 21,650 -0.28(-0.37%)
Mar 19, 2014 76.16 78.68 74.34 75.60 79,628 -0.56(-0.74%)
Mar 18, 2014 71.26 76.16 69.30 76.16 107,238 +7.28(+10.57%)
Mar 17, 2014 68.88 69.44 68.04 68.88 25,229 +0.42(+0.61%)
Mar 14, 2014 66.22 69.30 66.22 68.46 36,654 +1.68(+2.52%)
Mar 13, 2014 66.92 68.46 66.22 66.78 33,337 +0.14(+0.21%)
Mar 12, 2014 67.76 68.74 65.80 66.64 94,731 -1.12(-1.65%)
Mar 11, 2014 70.28 70.84 67.49 67.76 52,808 -2.80(-3.97%)
Mar 10, 2014 69.16 70.84 69.03 70.56 33,090 +1.54(+2.23%)
Mar 07, 2014 70.98 72.10 66.50 69.02 86,601 -1.96(-2.76%)
Mar 06, 2014 72.80 73.50 70.28 70.98 39,359 -1.54(-2.12%)
Mar 05, 2014 71.40 73.36 71.40 72.52 19,387 +0.42(+0.58%)
Mar 04, 2014 72.80 73.78 70.90 72.10 36,184 -0.28(-0.39%)
Mar 03, 2014 70.28 74.06 69.16 72.38 57,545 +1.12(+1.57%)
Feb 28, 2014 74.20 74.34 70.00 71.26 60,793 -2.66(-3.60%)
Feb 27, 2014 73.92 75.04 73.36 73.92 24,083 -0.70(-0.94%)
Feb 26, 2014 71.68 75.74 71.40 74.62 64,648 +3.08(+4.31%)
Feb 25, 2014 72.10 72.24 70.84 71.54 27,040 -0.49(-0.68%)
Feb 24, 2014 72.10 73.22 71.54 72.03 49,483 +0.63(+0.88%)
Feb 21, 2014 73.08 73.36 70.00 71.40 57,861 -0.84(-1.16%)
Feb 20, 2014 70.98 72.80 70.00 72.24 55,074 +0.84(+1.18%)
Feb 19, 2014 72.52 76.30 70.84 71.40 100,587 -2.66(-3.59%)
Feb 18, 2014 70.00 76.72 70.00 74.06 128,744 +3.92(+5.59%)
Feb 14, 2014 68.74 70.14 70.14 70.14 73,935 +2.66(+3.94%)
Feb 13, 2014 64.40 70.28 64.40 67.48 147,709 +2.52(+3.88%)
Feb 12, 2014 64.40 65.80 63.84 64.96 47,375 +0.84(+1.31%)
Feb 11, 2014 64.40 64.40 63.03 64.12 29,441 +0.00(+0.00%)
Feb 10, 2014 62.02 64.40 62.02 64.12 54,862 +1.54(+2.46%)
Feb 07, 2014 63.70 63.70 61.32 62.58 57,042 +0.21(+0.34%)
Feb 06, 2014 66.22 66.92 58.80 62.37 112,581 -1.33(-2.09%)
Feb 05, 2014 61.88 64.12 59.78 63.70 73,167 +1.96(+3.17%)
Feb 04, 2014 62.30 66.08 61.32 61.74 65,307 -0.28(-0.45%)
Feb 03, 2014 66.64 66.92 61.74 62.02 55,747 -4.20(-6.34%)
Jan 31, 2014 61.46 66.78 61.32 66.22 64,623 +3.64(+5.82%)
Jan 30, 2014 60.34 62.86 60.34 62.58 50,838 +3.08(+5.18%)
Jan 29, 2014 60.76 61.16 58.52 59.50 36,345 -1.96(-3.19%)
Jan 28, 2014 61.04 61.74 60.06 61.46 25,565 +0.98(+1.62%)
Jan 27, 2014 61.60 62.44 59.50 60.48 40,063 -0.98(-1.59%)
Jan 24, 2014 62.58 63.98 61.32 61.46 32,383 -1.40(-2.23%)
Jan 23, 2014 63.84 63.84 60.48 62.86 47,045 -1.12(-1.75%)
Jan 22, 2014 67.20 67.20 63.28 63.98 37,627 -3.22(-4.79%)
Jan 21, 2014 67.90 68.32 65.94 67.20 22,983 +0.42(+0.63%)
Jan 17, 2014 68.60 66.78 66.78 66.78 22,328 -1.40(-2.05%)
Jan 16, 2014 68.74 70.00 66.22 68.18 50,849 -0.56(-0.81%)
Jan 15, 2014 64.40 69.02 64.56 68.74 50,122 +4.34(+6.74%)
Jan 14, 2014 61.18 64.68 61.18 64.40 40,283 +3.78(+6.24%)
Jan 13, 2014 62.30 62.85 59.78 60.62 28,506 -1.54(-2.48%)
Jan 10, 2014 60.76 62.30 59.64 62.16 31,355 +0.28(+0.45%)
Jan 09, 2014 66.50 66.50 58.80 61.88 80,824 -3.36(-5.15%)
Jan 08, 2014 65.80 66.92 63.28 65.24 45,726 +0.70(+1.08%)
Jan 07, 2014 65.24 68.60 63.42 64.54 106,562 -0.42(-0.65%)
Jan 06, 2014 63.14 65.65 61.74 64.96 74,994 +2.66(+4.27%)
Jan 03, 2014 59.92 62.44 59.22 62.30 76,028 +2.94(+4.95%)
Jan 02, 2014 56.56 59.92 55.44 59.36 99,233 +4.06(+7.34%)
Dec 31, 2013 53.20 55.30 55.30 55.30 46,214 +2.24(+4.22%)
Dec 30, 2013 54.46 56.84 52.50 53.06 53,265 -0.98(-1.81%)
Dec 27, 2013 50.40 56.70 50.12 54.04 67,628 +2.52(+4.89%)
Dec 26, 2013 51.24 52.29 51.10 51.52 11,384 +0.14(+0.27%)
Dec 24, 2013 50.68 51.80 50.54 51.38 4,356 +0.56(+1.10%)
Dec 23, 2013 52.22 52.50 50.40 50.82 16,886 -1.12(-2.16%)
Dec 20, 2013 50.96 51.94 49.56 51.94 15,183 +0.70(+1.37%)
Dec 19, 2013 49.56 51.66 48.58 51.24 14,103 +1.96(+3.98%)
Dec 18, 2013 48.30 49.98 48.22 49.28 7,678 +0.56(+1.15%)
Dec 17, 2013 51.10 51.10 48.58 48.72 17,355 -1.82(-3.60%)
Dec 16, 2013 49.56 51.80 49.00 50.54 31,248 +1.12(+2.27%)
Dec 13, 2013 47.04 49.56 47.04 49.42 19,348 +1.96(+4.13%)
Dec 12, 2013 47.60 49.28 47.18 47.46 5,761 -0.28(-0.59%)
Dec 11, 2013 49.00 49.00 47.04 47.74 15,200 -0.98(-2.01%)
Dec 10, 2013 47.88 49.56 47.04 48.72 24,193 +0.98(+2.05%)
Dec 09, 2013 48.86 49.00 47.46 47.74 12,092 -1.12(-2.29%)
Dec 06, 2013 47.60 49.14 47.46 48.86 0 +1.96(+4.18%)
Dec 05, 2013 48.16 48.16 46.62 46.90 0 -1.26(-2.62%)
Dec 04, 2013 49.00 50.40 47.60 48.16 0 -0.56(-1.15%)
Dec 03, 2013 47.60 51.66 45.99 48.72 0 +2.52(+5.45%)
Dec 02, 2013 46.20 46.90 45.50 46.20 0 -0.56(-1.20%)
Nov 29, 2013 45.08 46.90 45.08 46.76 0 +1.54(+3.41%)
Nov 27, 2013 44.10 45.64 43.40 45.22 0 +0.84(+1.89%)
Nov 26, 2013 43.96 44.80 43.40 44.38 0 +0.14(+0.32%)
Nov 25, 2013 45.64 46.20 43.96 44.24 0 -0.70(-1.56%)
Nov 22, 2013 44.80 45.64 44.66 44.94 0 +0.14(+0.31%)
Nov 21, 2013 44.10 45.50 43.96 44.80 0 +0.84(+1.91%)
Nov 20, 2013 43.54 44.66 43.54 43.96 0 +0.14(+0.32%)
Nov 19, 2013 45.50 45.78 43.68 43.82 0 -1.68(-3.69%)
Nov 18, 2013 45.92 47.32 45.50 45.50 0 -0.42(-0.91%)
Nov 15, 2013 45.50 46.62 44.24 45.92 0 +0.21(+0.46%)
Nov 14, 2013 45.36 46.76 44.24 45.71 0 +0.07(+0.15%)
Nov 13, 2013 44.38 46.62 44.38 45.64 0 +1.26(+2.84%)
Nov 12, 2013 41.02 44.52 40.74 44.38 0 -1.75(-3.79%)
Nov 11, 2013 47.74 48.86 46.06 46.13 0 -1.61(-3.37%)
Nov 08, 2013 46.20 48.02 45.36 47.74 0 +1.54(+3.33%)
Nov 07, 2013 45.92 47.88 45.64 46.20 0 +0.00(+0.00%)
Nov 06, 2013 48.16 48.16 45.92 46.20 0 -1.68(-3.51%)
Nov 05, 2013 48.44 48.86 46.62 47.88 0 -0.56(-1.16%)
Nov 04, 2013 50.82 51.59 47.32 48.44 0 -3.22(-6.23%)
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.