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

Quicklogic Corp (NQ: QUIK )

11.99 -0.13 (-1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Aug 29, 2008 21.42 22.12 21.42 21.42 4,093 -0.56(-2.55%)
Aug 28, 2008 21.56 22.26 21.42 21.98 1,964 +0.00(+0.01%)
Aug 27, 2008 21.56 21.98 21.56 21.98 2,639 -0.00(-0.01%)
Aug 26, 2008 21.70 22.40 21.70 21.98 3,051 -0.14(-0.63%)
Aug 25, 2008 22.68 22.68 21.84 22.12 1,271 -0.28(-1.25%)
Aug 22, 2008 21.70 23.38 21.70 22.40 6,515 +1.26(+5.96%)
Aug 21, 2008 21.14 21.28 21.00 21.14 1,122 -0.14(-0.66%)
Aug 20, 2008 22.26 22.26 21.28 21.28 1,117 -0.42(-1.94%)
Aug 19, 2008 22.40 22.40 21.70 21.70 3,879 -0.56(-2.52%)
Aug 18, 2008 22.82 22.82 21.98 22.26 2,295 -0.14(-0.62%)
Aug 15, 2008 21.70 23.38 21.70 22.40 8,855 +0.14(+0.63%)
Aug 14, 2008 22.40 22.96 22.26 22.26 3,734 -0.56(-2.45%)
Aug 13, 2008 22.96 23.10 22.29 22.82 8,006 +0.28(+1.24%)
Aug 12, 2008 22.12 22.82 21.84 22.54 4,737 +0.84(+3.87%)
Aug 11, 2008 21.56 23.10 21.00 21.70 10,362 +0.14(+0.65%)
Aug 08, 2008 21.28 22.12 21.14 21.56 5,742 +0.70(+3.36%)
Aug 07, 2008 21.42 21.56 20.30 20.86 4,489 -0.28(-1.32%)
Aug 06, 2008 21.56 21.56 20.02 21.14 4,181 +0.00(+0.00%)
Aug 05, 2008 21.00 21.98 20.16 21.14 4,812 +0.71(+3.50%)
Aug 04, 2008 21.56 21.56 20.30 20.43 4,435 -0.57(-2.73%)
Aug 01, 2008 21.42 22.33 21.00 21.00 5,087 -0.84(-3.85%)
Jul 31, 2008 22.96 23.10 21.70 21.84 4,574 -0.84(-3.70%)
Jul 30, 2008 23.24 23.38 22.26 22.68 9,011 +0.14(+0.62%)
Jul 29, 2008 22.54 24.50 22.40 22.54 11,623 -0.98(-4.17%)
Jul 28, 2008 24.50 25.34 22.40 23.52 7,700 -0.98(-4.00%)
Jul 25, 2008 19.60 25.76 19.04 24.50 22,395 +6.16(+33.59%)
Jul 24, 2008 18.34 19.88 18.06 18.34 7,273 -0.56(-2.96%)
Jul 23, 2008 19.88 19.88 18.20 18.90 7,624 -1.68(-8.16%)
Jul 22, 2008 19.60 20.58 18.76 20.58 4,881 +0.98(+5.00%)
Jul 21, 2008 20.44 21.28 19.60 19.60 3,632 -1.12(-5.41%)
Jul 18, 2008 21.70 21.70 19.60 20.72 2,737 -1.54(-6.92%)
Jul 17, 2008 22.68 22.82 21.42 22.26 3,911 +1.68(+8.16%)
Jul 16, 2008 19.32 22.68 19.32 20.58 4,180 +0.98(+5.00%)
Jul 15, 2008 19.04 20.44 19.04 19.60 3,244 +0.14(+0.72%)
Jul 14, 2008 22.68 22.68 19.32 19.46 10,800 -2.66(-12.03%)
Jul 11, 2008 23.24 23.24 21.98 22.12 3,691 -0.56(-2.47%)
Jul 10, 2008 22.68 23.24 22.40 22.68 1,732 +0.00(+0.00%)
Jul 09, 2008 23.10 23.94 22.68 22.68 2,118 -0.14(-0.61%)
Jul 08, 2008 23.94 24.22 22.26 22.82 3,704 +0.00(+0.00%)
Jul 07, 2008 22.40 24.36 22.40 22.82 4,067 +0.56(+2.52%)
Jul 04, 2008 22.68 22.82 22.26 22.26 1,814 +0.00(+0.00%)
Jul 03, 2008 22.68 22.82 22.26 22.26 1,814 +0.00(+0.00%)
Jul 02, 2008 22.40 23.24 22.12 22.26 3,544 -0.42(-1.85%)
Jul 01, 2008 23.24 23.38 22.40 22.68 4,830 -0.81(-3.43%)
Jun 30, 2008 24.64 24.64 23.24 23.49 3,557 -0.73(-3.03%)
Jun 27, 2008 23.52 24.22 23.24 24.22 4,384 +0.56(+2.37%)
Jun 26, 2008 26.04 26.04 23.24 23.66 8,044 -1.54(-6.11%)
Jun 25, 2008 24.92 25.90 24.92 25.20 1,164 +0.84(+3.45%)
Jun 24, 2008 24.64 25.20 24.22 24.36 13,656 -0.98(-3.87%)
Jun 23, 2008 25.20 26.60 24.36 25.34 4,257 +0.14(+0.56%)
Jun 20, 2008 26.46 26.46 24.64 25.20 4,274 -1.12(-4.26%)
Jun 19, 2008 26.60 28.56 25.90 26.32 4,089 -0.70(-2.59%)
Jun 18, 2008 26.88 27.16 26.46 27.02 868 +0.14(+0.52%)
Jun 17, 2008 28.42 28.42 26.60 26.88 4,459 -0.98(-3.52%)
Jun 16, 2008 27.58 28.28 27.58 27.86 3,114 -0.28(-1.00%)
Jun 13, 2008 27.16 28.14 27.16 28.14 4,996 +1.54(+5.79%)
Jun 12, 2008 27.58 27.58 26.04 26.60 3,428 +0.14(+0.53%)
Jun 11, 2008 28.00 28.14 25.90 26.46 3,971 -1.96(-6.90%)
Jun 10, 2008 27.44 28.42 27.02 28.42 3,738 +0.42(+1.50%)
Jun 09, 2008 26.88 29.12 26.88 28.00 3,946 +0.98(+3.63%)
Jun 06, 2008 28.56 29.40 26.60 27.02 9,205 -1.68(-5.85%)
Jun 05, 2008 28.84 29.54 28.70 28.70 9,328 -0.28(-0.97%)
Jun 04, 2008 30.24 30.24 28.00 28.98 4,539 -0.84(-2.82%)
Jun 03, 2008 29.40 29.82 29.26 29.82 3,805 +0.98(+3.40%)
Jun 02, 2008 26.04 29.40 26.04 28.84 7,760 -0.14(-0.48%)
May 30, 2008 25.20 30.38 24.67 28.98 32,127 +5.04(+21.05%)
May 29, 2008 23.94 24.92 23.94 23.94 2,475 -0.14(-0.58%)
May 28, 2008 25.20 25.20 24.08 24.08 7,781 -1.12(-4.44%)
May 27, 2008 25.48 25.69 24.82 25.20 5,202 +0.14(+0.56%)
May 26, 2008 25.34 25.90 24.22 25.06 7,399 +0.00(+0.00%)
May 23, 2008 25.34 25.90 24.22 25.06 7,399 -0.28(-1.10%)
May 22, 2008 25.62 25.90 25.20 25.34 1,898 +0.14(+0.56%)
May 21, 2008 25.20 26.18 25.20 25.20 3,917 -0.70(-2.70%)
May 20, 2008 26.46 26.88 25.90 25.90 6,130 -0.56(-2.12%)
May 19, 2008 27.16 27.16 25.90 26.46 7,715 +0.00(+0.00%)
May 16, 2008 25.34 27.58 25.34 26.46 28,063 +1.26(+5.00%)
May 15, 2008 26.74 26.74 23.80 25.20 51,967 -1.96(-7.22%)
May 14, 2008 29.26 29.26 26.88 27.16 27,212 -2.52(-8.49%)
May 13, 2008 29.26 29.82 28.70 29.68 10,436 -0.14(-0.47%)
May 12, 2008 29.82 30.10 29.26 29.82 4,228 -0.28(-0.93%)
May 09, 2008 29.40 30.24 29.40 30.10 4,206 +0.00(+0.00%)
May 08, 2008 29.68 30.24 29.26 30.10 11,301 +0.28(+0.94%)
May 07, 2008 29.68 30.38 29.54 29.82 8,823 -0.28(-0.93%)
May 06, 2008 29.96 30.66 29.68 30.10 12,129 -0.42(-1.38%)
May 05, 2008 30.66 30.66 29.68 30.52 9,091 +0.28(+0.93%)
May 02, 2008 31.08 31.08 29.96 30.24 5,823 -1.12(-3.57%)
May 01, 2008 30.80 31.50 30.10 31.36 11,452 +0.56(+1.82%)
Apr 30, 2008 32.76 32.76 30.10 30.80 15,177 -1.54(-4.76%)
Apr 29, 2008 32.90 33.04 32.20 32.34 11,030 -0.56(-1.70%)
Apr 28, 2008 34.72 34.72 32.34 32.90 15,743 -1.12(-3.29%)
Apr 25, 2008 40.11 40.11 32.90 34.02 78,596 -7.84(-18.73%)
Apr 24, 2008 40.74 42.00 40.46 41.86 4,473 +1.26(+3.10%)
Apr 23, 2008 40.18 40.60 39.76 40.60 4,578 +0.14(+0.35%)
Apr 22, 2008 40.11 40.88 39.48 40.46 2,619 +0.00(+0.00%)
Apr 21, 2008 40.32 40.60 39.20 40.46 3,994 -0.42(-1.03%)
Apr 18, 2008 39.34 40.88 39.34 40.88 4,522 +1.68(+4.29%)
Apr 17, 2008 40.18 40.32 38.78 39.20 3,579 -1.40(-3.45%)
Apr 16, 2008 38.92 41.72 38.92 40.60 3,175 +1.96(+5.07%)
Apr 15, 2008 41.44 41.86 38.08 38.64 6,266 -2.24(-5.48%)
Apr 14, 2008 41.30 41.86 40.60 40.88 3,192 -0.56(-1.35%)
Apr 11, 2008 42.00 42.70 41.02 41.44 3,374 -0.42(-1.00%)
Apr 10, 2008 41.72 44.24 40.46 41.86 4,852 +0.14(+0.34%)
Apr 09, 2008 41.58 42.00 40.88 41.72 2,526 -0.28(-0.67%)
Apr 08, 2008 41.44 42.70 41.02 42.00 3,333 -0.42(-0.99%)
Apr 07, 2008 42.56 42.56 41.16 42.42 5,175 +0.28(+0.66%)
Apr 04, 2008 42.00 42.42 41.44 42.14 3,107 -0.28(-0.66%)
Apr 03, 2008 43.96 44.24 41.30 42.42 5,122 -1.40(-3.19%)
Apr 02, 2008 42.56 43.82 42.56 43.82 3,110 +1.40(+3.30%)
Apr 01, 2008 41.86 43.82 41.72 42.42 4,082 +0.42(+1.00%)
Mar 31, 2008 40.04 42.98 40.04 42.00 2,972 +1.26(+3.09%)
Mar 28, 2008 41.72 42.42 40.18 40.74 2,961 -1.26(-3.00%)
Mar 27, 2008 39.95 42.42 39.90 42.00 5,008 +1.82(+4.53%)
Mar 26, 2008 40.04 40.18 39.34 40.18 3,301 +0.28(+0.70%)
Mar 25, 2008 39.48 40.18 38.92 39.90 3,935 +0.42(+1.06%)
Mar 24, 2008 35.84 39.48 35.84 39.48 6,150 +3.08(+8.46%)
Mar 21, 2008 36.26 37.66 35.56 36.40 7,743 +0.00(+0.00%)
Mar 20, 2008 36.26 37.66 35.56 36.40 7,743 -0.28(-0.76%)
Mar 19, 2008 38.78 39.34 35.84 36.68 5,672 -1.54(-4.03%)
Mar 18, 2008 35.56 38.50 35.56 38.22 8,222 +2.52(+7.06%)
Mar 17, 2008 37.10 37.10 35.14 35.70 6,995 -1.26(-3.41%)
Mar 14, 2008 37.38 38.64 36.40 36.96 4,150 -1.12(-2.94%)
Mar 13, 2008 37.80 38.36 36.82 38.08 2,892 +0.00(+0.00%)
Mar 12, 2008 38.22 38.50 37.80 38.08 2,965 -0.42(-1.09%)
Mar 11, 2008 39.90 39.90 36.54 38.50 4,804 +0.00(+0.00%)
Mar 10, 2008 38.92 40.88 37.38 38.50 10,202 +0.00(+0.00%)
Mar 07, 2008 38.50 39.20 38.50 38.50 4,871 -0.28(-0.72%)
Mar 06, 2008 39.48 40.88 38.64 38.78 3,438 -1.68(-4.15%)
Mar 05, 2008 38.50 40.46 38.50 40.46 7,975 +1.96(+5.09%)
Mar 04, 2008 40.32 40.88 38.22 38.50 7,377 -1.96(-4.84%)
Mar 03, 2008 42.00 42.28 40.32 40.46 8,454 -1.40(-3.34%)
Feb 29, 2008 42.84 42.84 41.58 41.86 5,162 -0.70(-1.64%)
Feb 28, 2008 42.14 42.70 42.00 42.56 1,515 -0.14(-0.33%)
Feb 27, 2008 41.86 42.98 41.86 42.70 2,761 +0.28(+0.66%)
Feb 26, 2008 41.44 42.56 41.30 42.42 3,894 +0.56(+1.34%)
Feb 25, 2008 41.44 42.14 41.02 41.86 2,337 -0.14(-0.33%)
Feb 22, 2008 42.56 42.56 40.60 42.00 6,201 -0.56(-1.32%)
Feb 21, 2008 42.28 42.98 41.72 42.56 2,692 +0.28(+0.66%)
Feb 20, 2008 42.84 42.84 41.16 42.28 6,494 +0.14(+0.33%)
Feb 19, 2008 42.28 42.70 42.14 42.14 4,200 -0.14(-0.33%)
Feb 18, 2008 43.68 43.68 42.28 42.28 4,300 +0.00(+0.00%)
Feb 15, 2008 43.68 43.68 42.28 42.28 4,300 -1.12(-2.58%)
Feb 14, 2008 44.24 45.08 43.12 43.40 3,668 -1.26(-2.82%)
Feb 13, 2008 44.10 45.08 43.82 44.66 3,082 +0.42(+0.95%)
Feb 12, 2008 45.08 45.50 44.24 44.24 1,980 -0.98(-2.17%)
Feb 11, 2008 45.22 45.78 45.08 45.22 1,541 -0.28(-0.62%)
Feb 08, 2008 45.64 45.78 44.66 45.50 3,137 -0.42(-0.91%)
Feb 07, 2008 45.78 46.06 45.22 45.92 5,764 -0.28(-0.61%)
Feb 06, 2008 46.20 47.32 45.92 46.20 3,902 -0.28(-0.60%)
Feb 05, 2008 43.82 47.32 43.82 46.48 5,836 -1.12(-2.35%)
Feb 04, 2008 46.20 47.60 45.92 47.60 10,175 +2.10(+4.62%)
Feb 01, 2008 46.62 46.62 44.94 45.50 5,692 -0.84(-1.81%)
Jan 31, 2008 48.72 48.86 45.50 46.34 18,584 -1.12(-2.36%)
Jan 30, 2008 48.58 49.70 45.78 47.46 14,494 -0.28(-0.59%)
Jan 29, 2008 46.48 48.58 46.48 47.74 8,738 +1.54(+3.33%)
Jan 28, 2008 47.32 47.46 45.50 46.20 6,322 +0.56(+1.23%)
Jan 25, 2008 44.94 46.90 42.56 45.64 7,130 +1.54(+3.49%)
Jan 24, 2008 41.86 44.94 40.88 44.10 10,511 +3.22(+7.88%)
Jan 23, 2008 43.26 43.26 39.90 40.88 9,906 -2.52(-5.81%)
Jan 22, 2008 39.20 43.96 38.50 43.40 9,824 +0.98(+2.31%)
Jan 21, 2008 43.12 44.38 40.18 42.42 11,368 +0.00(+0.00%)
Jan 18, 2008 43.12 44.38 40.18 42.42 11,368 -0.98(-2.26%)
Jan 17, 2008 42.28 43.96 42.00 43.40 6,047 +0.56(+1.31%)
Jan 16, 2008 42.84 43.54 42.00 42.84 6,320 -0.56(-1.29%)
Jan 15, 2008 44.24 46.48 42.28 43.40 11,779 -0.42(-0.96%)
Jan 14, 2008 44.80 45.08 42.70 43.82 8,681 -0.14(-0.32%)
Jan 11, 2008 45.78 45.78 42.84 43.96 22,131 +0.28(+0.64%)
Jan 10, 2008 39.06 46.34 38.92 43.68 41,842 +5.04(+13.04%)
Jan 09, 2008 43.40 43.40 37.52 38.64 14,458 -4.06(-9.51%)
Jan 08, 2008 44.66 45.22 42.28 42.70 8,316 -1.82(-4.09%)
Jan 07, 2008 46.20 47.04 44.10 44.52 8,819 -1.68(-3.64%)
Jan 04, 2008 47.04 47.04 46.20 46.20 6,923 -0.84(-1.79%)
Jan 03, 2008 48.44 48.44 47.04 47.04 5,242 -0.42(-0.88%)
Jan 02, 2008 46.62 49.00 45.78 47.46 7,593 +1.26(+2.73%)
Jan 01, 2008 47.04 47.74 46.20 46.20 7,908 +0.00(+0.00%)
Dec 31, 2007 47.04 47.74 46.20 46.20 7,908 -0.56(-1.20%)
Dec 28, 2007 46.90 48.02 45.92 46.76 10,700 -0.56(-1.18%)
Dec 27, 2007 48.30 48.30 47.18 47.32 3,545 -0.28(-0.59%)
Dec 26, 2007 47.60 48.16 46.48 47.60 4,121 +0.00(+0.00%)
Dec 24, 2007 48.02 48.30 47.46 47.60 1,811 -0.70(-1.45%)
Dec 21, 2007 48.30 49.28 47.74 48.30 3,568 -0.28(-0.58%)
Dec 20, 2007 48.58 49.42 47.74 48.58 4,088 +0.14(+0.29%)
Dec 19, 2007 47.46 51.24 45.92 48.44 13,375 +0.98(+2.06%)
Dec 18, 2007 47.60 48.72 47.32 47.46 6,551 -0.14(-0.29%)
Dec 17, 2007 48.58 50.40 47.60 47.60 5,400 -1.26(-2.58%)
Dec 14, 2007 48.86 50.68 48.86 48.86 3,769 +0.00(+0.00%)
Dec 13, 2007 49.14 50.82 48.72 48.86 7,505 -0.84(-1.69%)
Dec 12, 2007 49.28 50.40 49.28 49.70 6,998 +0.70(+1.43%)
Dec 11, 2007 49.28 50.26 48.58 49.00 5,157 -0.84(-1.69%)
Dec 10, 2007 49.98 51.10 49.28 49.84 5,739 -0.42(-0.84%)
Dec 07, 2007 51.38 51.38 49.84 50.26 2,608 -0.84(-1.64%)
Dec 06, 2007 49.70 51.10 49.56 51.10 3,987 +1.82(+3.69%)
Dec 05, 2007 49.28 51.38 49.00 49.28 8,354 +0.00(+0.00%)
Dec 04, 2007 49.98 50.40 49.00 49.28 5,595 -0.59(-1.18%)
Dec 03, 2007 49.84 52.08 49.14 49.87 8,855 +0.03(+0.06%)
Nov 30, 2007 50.82 51.66 49.84 49.84 5,477 -0.98(-1.93%)
Nov 29, 2007 50.26 51.94 50.26 50.82 2,283 +0.00(+0.00%)
Nov 28, 2007 50.54 52.22 49.14 50.82 7,264 +0.98(+1.97%)
Nov 27, 2007 51.10 51.10 49.00 49.84 9,107 -1.26(-2.47%)
Nov 26, 2007 53.90 53.90 49.42 51.10 13,105 -1.82(-3.44%)
Nov 23, 2007 52.50 53.90 52.08 52.92 5,956 -0.42(-0.79%)
Nov 21, 2007 54.18 55.30 51.94 53.34 9,384 -1.96(-3.54%)
Nov 20, 2007 54.60 56.00 54.60 55.30 7,312 +0.70(+1.28%)
Nov 19, 2007 55.30 55.72 53.90 54.60 4,823 -1.40(-2.50%)
Nov 16, 2007 52.78 56.00 52.78 56.00 7,274 +0.98(+1.78%)
Nov 15, 2007 56.00 56.14 54.04 55.02 16,809 -0.84(-1.50%)
Nov 14, 2007 56.14 56.84 55.44 55.86 15,087 -0.14(-0.25%)
Nov 13, 2007 55.44 56.98 55.44 56.00 9,181 +0.14(+0.25%)
Nov 12, 2007 56.42 58.80 55.44 55.86 11,908 -2.24(-3.86%)
Nov 09, 2007 56.00 58.10 55.30 58.10 30,675 -0.28(-0.48%)
Nov 08, 2007 60.90 61.74 53.90 58.38 38,423 -0.56(-0.95%)
Nov 07, 2007 53.20 62.86 52.92 58.94 58,201 +4.62(+8.51%)
Nov 06, 2007 52.50 54.88 52.35 54.32 13,657 +1.82(+3.47%)
Nov 05, 2007 50.68 54.18 50.68 52.50 12,272 +0.98(+1.90%)
Nov 02, 2007 52.50 52.50 48.44 51.52 6,743 +0.00(+0.00%)
Nov 01, 2007 52.50 53.20 51.10 51.52 4,859 -0.84(-1.60%)
Oct 31, 2007 51.10 53.06 51.10 52.36 5,169 +0.70(+1.36%)
Oct 30, 2007 53.20 53.20 50.12 51.66 7,560 -1.54(-2.89%)
Oct 29, 2007 50.40 57.54 50.40 53.20 15,467 +3.49(+7.01%)
Oct 26, 2007 46.90 50.82 46.34 49.71 18,880 +3.51(+7.61%)
Oct 25, 2007 51.80 52.36 46.20 46.20 15,073 -4.06(-8.08%)
Oct 24, 2007 50.12 50.40 48.30 50.26 9,307 +0.14(+0.28%)
Oct 23, 2007 49.98 50.68 49.56 50.12 6,195 +0.70(+1.42%)
Oct 22, 2007 49.56 50.54 49.28 49.42 11,764 +0.28(+0.57%)
Oct 19, 2007 49.00 50.82 48.30 49.14 12,205 +0.84(+1.74%)
Oct 18, 2007 51.38 51.38 48.30 48.30 5,582 -3.36(-6.50%)
Oct 17, 2007 48.72 51.66 47.04 51.66 7,917 +3.08(+6.34%)
Oct 16, 2007 48.58 48.58 47.74 48.58 4,209 +0.42(+0.87%)
Oct 15, 2007 46.62 48.30 44.94 48.16 6,736 +1.48(+3.18%)
Oct 12, 2007 46.06 47.04 45.92 46.68 2,882 -0.08(-0.18%)
Oct 11, 2007 46.20 47.60 46.20 46.76 4,061 -0.42(-0.89%)
Oct 10, 2007 46.76 47.60 45.92 47.18 2,937 +0.00(+0.00%)
Oct 09, 2007 48.30 48.30 46.06 47.18 2,182 +0.14(+0.30%)
Oct 08, 2007 46.62 47.46 46.48 47.04 2,605 +0.00(+0.00%)
Oct 05, 2007 46.76 47.32 45.22 47.04 2,811 +0.28(+0.60%)
Oct 04, 2007 46.06 46.76 45.22 46.76 4,630 +0.84(+1.83%)
Oct 03, 2007 45.64 46.76 45.64 45.92 1,553 -0.28(-0.61%)
Oct 02, 2007 46.62 48.16 45.78 46.20 2,237 -0.42(-0.90%)
Oct 01, 2007 45.92 47.04 45.22 46.62 3,901 +0.98(+2.15%)
Sep 28, 2007 47.60 48.02 45.08 45.64 8,055 -2.38(-4.96%)
Sep 27, 2007 48.02 49.00 47.04 48.02 1,336 -0.17(-0.35%)
Sep 26, 2007 49.00 49.00 47.46 48.19 1,421 +1.15(+2.44%)
Sep 25, 2007 48.72 48.72 46.90 47.04 4,031 -0.98(-2.04%)
Sep 24, 2007 48.30 48.58 47.60 48.02 748 +0.42(+0.88%)
Sep 21, 2007 49.00 49.00 47.60 47.60 2,841 -0.84(-1.73%)
Sep 20, 2007 47.74 49.00 47.74 48.44 1,257 +0.14(+0.29%)
Sep 19, 2007 49.14 49.56 48.16 48.30 2,958 -0.14(-0.29%)
Sep 18, 2007 47.88 49.42 47.60 48.44 2,210 +0.28(+0.58%)
Sep 17, 2007 48.30 49.28 47.88 48.16 3,347 +0.14(+0.29%)
Sep 14, 2007 45.64 48.86 45.64 48.02 15,098 +2.66(+5.86%)
Sep 13, 2007 47.18 47.74 45.36 45.36 6,291 -2.08(-4.39%)
Sep 12, 2007 47.74 48.02 46.62 47.44 1,785 -0.16(-0.33%)
Sep 11, 2007 47.91 48.30 47.04 47.60 1,383 +0.00(+0.00%)
Sep 10, 2007 47.74 48.30 46.62 47.60 2,203 -0.14(-0.29%)
Sep 07, 2007 48.72 49.00 47.74 47.74 4,595 -1.54(-3.12%)
Sep 06, 2007 49.98 50.68 49.00 49.28 1,589 -1.12(-2.22%)
Sep 05, 2007 50.82 51.10 49.70 50.40 2,163 -0.45(-0.89%)
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.