Skip to main content

Quicklogic Corp (NQ: QUIK )

10.60 -0.46 (-4.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 16.38 16.52 15.96 16.38 2,708 +0.28(+1.74%)
Aug 28, 2009 16.38 16.52 15.96 16.10 4,625 +0.28(+1.77%)
Aug 27, 2009 15.68 16.24 15.62 15.82 2,576 +0.14(+0.89%)
Aug 26, 2009 15.96 16.38 15.68 15.68 3,671 -0.84(-5.08%)
Aug 25, 2009 16.66 16.80 16.38 16.52 836 -0.28(-1.67%)
Aug 24, 2009 16.38 17.08 16.23 16.80 4,620 +0.84(+5.26%)
Aug 21, 2009 16.24 16.80 15.68 15.96 5,571 -0.56(-3.39%)
Aug 20, 2009 16.52 16.66 16.24 16.52 1,725 +0.28(+1.72%)
Aug 19, 2009 16.38 16.66 16.10 16.24 3,052 -0.56(-3.33%)
Aug 18, 2009 16.38 16.80 16.24 16.80 1,290 +0.70(+4.35%)
Aug 17, 2009 16.38 16.38 15.96 16.10 1,902 -0.28(-1.71%)
Aug 14, 2009 16.80 17.64 15.96 16.38 3,547 -0.98(-5.65%)
Aug 13, 2009 16.94 17.50 16.94 17.36 1,428 +0.70(+4.19%)
Aug 12, 2009 16.94 17.08 16.53 16.66 3,650 +0.28(+1.72%)
Aug 11, 2009 16.60 16.60 15.96 16.38 3,758 +0.00(+0.00%)
Aug 10, 2009 16.94 16.94 15.96 16.38 3,255 -1.12(-6.40%)
Aug 07, 2009 17.64 17.88 16.66 17.50 8,434 -0.98(-5.30%)
Aug 06, 2009 18.06 18.48 17.64 18.48 2,266 +0.42(+2.33%)
Aug 05, 2009 17.64 18.20 17.64 18.06 3,910 +0.14(+0.78%)
Aug 04, 2009 17.92 18.06 17.50 17.92 4,277 +0.28(+1.59%)
Aug 03, 2009 17.92 17.92 17.08 17.64 5,667 +0.00(+0.00%)
Jul 31, 2009 17.08 17.92 17.08 17.64 5,586 +0.14(+0.80%)
Jul 30, 2009 16.94 17.64 16.66 17.50 4,358 +0.70(+4.17%)
Jul 29, 2009 16.38 16.94 16.10 16.80 7,949 -0.42(-2.44%)
Jul 28, 2009 17.50 17.50 16.94 17.22 4,031 -0.56(-3.15%)
Jul 27, 2009 17.08 17.78 17.05 17.78 1,253 +0.00(+0.00%)
Jul 24, 2009 16.52 17.78 16.24 17.78 2,627 +0.98(+5.83%)
Jul 23, 2009 15.82 16.80 15.68 16.80 3,448 +0.98(+6.19%)
Jul 22, 2009 15.40 15.96 15.26 15.82 4,301 +0.28(+1.80%)
Jul 21, 2009 15.12 16.10 14.84 15.54 5,197 +0.14(+0.91%)
Jul 20, 2009 17.36 17.64 15.40 15.40 5,681 -1.48(-8.79%)
Jul 17, 2009 17.64 17.78 16.38 16.88 3,479 -0.34(-1.95%)
Jul 16, 2009 16.94 17.78 16.94 17.22 3,670 +0.70(+4.24%)
Jul 15, 2009 17.08 17.64 16.38 16.52 7,463 -0.14(-0.84%)
Jul 14, 2009 15.82 16.66 15.54 16.66 2,613 +0.31(+1.92%)
Jul 13, 2009 15.54 16.35 14.84 16.35 4,103 +0.81(+5.19%)
Jul 10, 2009 16.94 17.50 15.40 15.54 5,689 -1.12(-6.72%)
Jul 09, 2009 18.06 18.76 15.96 16.66 5,120 -0.94(-5.33%)
Jul 08, 2009 18.06 18.06 16.94 17.60 6,786 -0.46(-2.56%)
Jul 07, 2009 17.78 19.04 17.64 18.06 4,903 +0.42(+2.37%)
Jul 06, 2009 20.02 20.16 17.64 17.64 8,339 -1.96(-9.99%)
Jul 02, 2009 18.62 19.60 18.34 19.60 6,707 -0.16(-0.82%)
Jul 01, 2009 19.46 19.88 19.46 19.76 610 -0.12(-0.59%)
Jun 30, 2009 19.88 19.88 18.76 19.88 2,684 +0.28(+1.43%)
Jun 29, 2009 19.60 20.16 18.90 19.60 1,951 +0.42(+2.19%)
Jun 26, 2009 18.90 19.32 18.62 19.18 1,482 +0.00(+0.00%)
Jun 25, 2009 19.46 19.88 18.90 19.18 1,421 +0.14(+0.74%)
Jun 24, 2009 19.74 20.02 19.04 19.04 2,949 -0.14(-0.73%)
Jun 23, 2009 19.74 19.74 19.04 19.18 1,190 -0.14(-0.72%)
Jun 22, 2009 19.32 19.55 19.18 19.32 2,166 -0.56(-2.82%)
Jun 19, 2009 19.60 20.16 19.32 19.88 2,381 +0.00(+0.00%)
Jun 18, 2009 19.60 19.88 19.32 19.88 889 +0.28(+1.43%)
Jun 17, 2009 20.02 20.02 18.76 19.60 2,917 -0.42(-2.10%)
Jun 16, 2009 19.60 21.28 19.04 20.02 4,350 +0.56(+2.88%)
Jun 15, 2009 20.30 20.30 19.32 19.46 2,477 -0.56(-2.80%)
Jun 12, 2009 21.56 21.56 20.02 20.02 4,462 -2.24(-10.06%)
Jun 11, 2009 21.00 22.68 19.32 22.26 9,399 +1.40(+6.71%)
Jun 10, 2009 23.24 23.24 20.16 20.86 10,268 -2.24(-9.70%)
Jun 09, 2009 18.34 26.88 18.34 23.10 18,435 +4.34(+23.13%)
Jun 08, 2009 18.06 18.76 17.64 18.76 1,840 +1.12(+6.35%)
Jun 05, 2009 18.48 18.48 17.36 17.64 3,637 -0.84(-4.55%)
Jun 04, 2009 18.06 18.48 17.36 18.48 6,632 +0.42(+2.33%)
Jun 03, 2009 18.48 18.62 17.92 18.06 746 +0.14(+0.78%)
Jun 02, 2009 18.48 18.62 17.92 17.92 2,377 -0.28(-1.54%)
Jun 01, 2009 18.48 18.62 17.92 18.20 4,298 -0.84(-4.41%)
May 29, 2009 18.20 19.04 17.92 19.04 5,135 +0.84(+4.62%)
May 28, 2009 18.20 18.55 17.78 18.20 3,160 -0.42(-2.26%)
May 27, 2009 18.62 18.62 18.20 18.62 1,395 +0.14(+0.76%)
May 26, 2009 18.62 18.62 17.92 18.48 5,603 +0.42(+2.33%)
May 22, 2009 18.20 18.76 17.92 18.06 3,760 -0.56(-3.02%)
May 21, 2009 19.04 19.04 18.06 18.62 872 -0.28(-1.48%)
May 20, 2009 19.18 19.88 18.20 18.90 9,375 +0.56(+3.05%)
May 19, 2009 17.22 19.04 16.94 18.34 6,665 +0.84(+4.80%)
May 18, 2009 17.50 18.48 17.50 17.50 6,794 -0.28(-1.57%)
May 15, 2009 19.60 19.88 17.60 17.78 18,820 -2.80(-13.61%)
May 14, 2009 20.58 21.00 19.60 20.58 6,410 -0.28(-1.34%)
May 13, 2009 21.00 21.84 20.86 20.86 3,471 -0.70(-3.25%)
May 12, 2009 21.98 21.98 21.14 21.56 2,523 +0.42(+1.99%)
May 11, 2009 22.40 22.40 21.00 21.14 4,305 -0.28(-1.31%)
May 08, 2009 21.28 22.12 21.28 21.42 3,001 -0.42(-1.92%)
May 07, 2009 22.40 23.38 21.70 21.84 2,468 -1.68(-7.14%)
May 06, 2009 25.20 25.20 23.52 23.52 4,156 -1.68(-6.67%)
May 05, 2009 23.94 25.20 23.38 25.20 7,247 +1.96(+8.43%)
May 04, 2009 22.26 23.24 22.12 23.24 6,584 +1.68(+7.79%)
May 01, 2009 21.70 22.19 21.14 21.56 9,355 +0.42(+1.99%)
Apr 30, 2009 22.05 22.26 21.14 21.14 6,814 -0.70(-3.21%)
Apr 29, 2009 21.00 22.12 21.00 21.84 10,951 +0.28(+1.30%)
Apr 28, 2009 21.70 21.70 21.14 21.56 3,979 -0.14(-0.65%)
Apr 27, 2009 20.86 21.84 20.44 21.70 4,001 +0.00(+0.00%)
Apr 24, 2009 21.84 21.84 20.02 21.70 3,524 +0.00(+0.00%)
Apr 23, 2009 21.28 21.84 21.00 21.70 3,327 +0.00(+0.00%)
Apr 22, 2009 21.60 22.40 21.42 21.70 3,327 +0.42(+1.97%)
Apr 21, 2009 22.40 23.10 21.28 21.28 7,750 -1.54(-6.75%)
Apr 20, 2009 25.20 25.20 22.82 22.82 4,947 -2.38(-9.44%)
Apr 17, 2009 24.78 25.62 24.78 25.20 5,004 +0.28(+1.12%)
Apr 16, 2009 24.08 25.06 24.08 24.92 7,886 +0.70(+2.89%)
Apr 15, 2009 25.20 25.20 24.08 24.22 3,207 -0.28(-1.14%)
Apr 14, 2009 24.50 25.48 24.08 24.50 2,738 +0.28(+1.16%)
Apr 13, 2009 23.80 25.06 22.96 24.22 3,875 +1.40(+6.13%)
Apr 09, 2009 21.84 24.08 21.84 22.82 8,173 +1.26(+5.85%)
Apr 08, 2009 25.48 25.48 20.30 21.56 8,768 -3.92(-15.38%)
Apr 07, 2009 25.48 25.90 25.48 25.48 6,391 -0.42(-1.62%)
Apr 06, 2009 26.60 26.60 25.48 25.90 2,345 +0.14(+0.54%)
Apr 03, 2009 25.76 26.46 25.62 25.76 1,638 +0.14(+0.55%)
Apr 02, 2009 27.02 27.02 25.48 25.62 10,446 +0.14(+0.55%)
Apr 01, 2009 25.48 27.02 25.48 25.48 12,284 +0.57(+2.27%)
Mar 31, 2009 23.52 25.06 22.40 24.91 10,442 +2.51(+11.23%)
Mar 30, 2009 21.84 22.40 21.00 22.40 5,835 -0.98(-4.19%)
Mar 26, 2009 19.36 23.38 19.36 23.38 11,010 +3.08(+15.17%)
Mar 25, 2009 20.44 20.44 19.18 20.30 5,038 -0.14(-0.68%)
Mar 24, 2009 20.72 21.00 20.16 20.44 5,468 +0.00(+0.00%)
Mar 23, 2009 20.58 20.72 19.88 20.44 4,359 +0.56(+2.82%)
Mar 20, 2009 19.32 19.88 18.20 19.88 4,628 +1.82(+10.08%)
Mar 19, 2009 22.40 22.40 17.78 18.06 10,578 -4.20(-18.87%)
Mar 18, 2009 27.30 27.30 19.60 22.26 28,479 +4.76(+27.20%)
Mar 17, 2009 12.60 18.76 12.60 17.50 24,108 +5.60(+47.06%)
Mar 16, 2009 11.62 12.74 11.34 11.90 5,307 +1.26(+11.84%)
Mar 13, 2009 11.20 11.20 10.64 10.64 1,946 -0.56(-5.00%)
Mar 12, 2009 11.20 11.34 10.50 11.20 3,432 +0.42(+3.90%)
Mar 11, 2009 10.92 10.92 10.08 10.78 2,212 +0.00(+0.00%)
Mar 10, 2009 10.08 12.32 10.08 10.78 2,114 +0.70(+6.94%)
Mar 09, 2009 10.36 10.36 8.540 10.08 1,503 -0.42(-3.99%)
Mar 06, 2009 11.06 11.20 10.36 10.50 3,101 -0.42(-3.86%)
Mar 05, 2009 11.48 11.48 10.64 10.92 2,607 -1.54(-12.36%)
Mar 04, 2009 11.90 12.60 11.90 12.46 1,333 +0.84(+7.23%)
Mar 02, 2009 11.62 11.90 11.48 11.62 2,912 -0.56(-4.60%)
Feb 27, 2009 12.04 13.44 11.62 12.18 875 -0.56(-4.40%)
Feb 26, 2009 13.86 13.96 12.60 12.74 3,081 +0.14(+1.11%)
Feb 25, 2009 12.04 12.60 11.48 12.60 1,683 +0.28(+2.27%)
Feb 24, 2009 11.34 13.30 11.34 12.32 3,054 +1.26(+11.39%)
Feb 23, 2009 13.16 13.16 10.78 11.06 4,715 -1.54(-12.22%)
Feb 20, 2009 12.60 13.72 11.76 12.60 1,649 -0.56(-4.26%)
Feb 19, 2009 13.58 14.28 13.16 13.16 2,442 -0.56(-4.08%)
Feb 18, 2009 14.14 14.28 13.58 13.72 3,127 -0.14(-1.01%)
Feb 17, 2009 14.42 15.26 13.86 13.86 6,806 -1.54(-10.00%)
Feb 13, 2009 15.12 15.40 15.12 15.40 3,461 +0.28(+1.85%)
Feb 12, 2009 15.12 15.12 14.28 15.12 1,148 +1.12(+8.00%)
Feb 11, 2009 15.12 15.26 12.18 14.00 5,728 -0.02(-0.15%)
Feb 10, 2009 14.00 14.70 14.00 14.02 7,190 +1.42(+11.28%)
Feb 09, 2009 12.04 12.60 11.62 12.60 1,503 +0.84(+7.14%)
Feb 06, 2009 11.34 11.76 11.20 11.76 3,864 +0.28(+2.44%)
Feb 05, 2009 11.62 11.90 11.20 11.48 532 +0.14(+1.23%)
Feb 04, 2009 13.02 13.02 11.20 11.34 5,791 -0.84(-6.90%)
Feb 03, 2009 11.90 13.86 11.90 12.18 3,260 -0.42(-3.33%)
Feb 02, 2009 11.90 12.60 11.90 12.60 182 +0.00(+0.00%)
Jan 30, 2009 11.62 12.74 11.48 12.60 2,005 +0.98(+8.43%)
Jan 29, 2009 12.74 12.86 11.20 11.62 1,000 +0.14(+1.22%)
Jan 28, 2009 11.90 12.74 11.48 11.48 1,201 -0.70(-5.75%)
Jan 27, 2009 12.74 12.74 11.76 12.18 1,082 -0.28(-2.25%)
Jan 26, 2009 12.46 13.02 12.32 12.46 2,537 +0.70(+5.95%)
Jan 23, 2009 11.76 11.90 11.20 11.76 896 +0.14(+1.20%)
Jan 22, 2009 11.34 12.32 11.28 11.62 578 +0.00(+0.00%)
Jan 21, 2009 11.34 12.04 11.06 11.62 2,218 +1.12(+10.67%)
Jan 20, 2009 13.02 13.16 10.50 10.50 3,344 -1.12(-9.65%)
Jan 16, 2009 11.20 11.76 11.20 11.62 1,736 +0.42(+3.76%)
Jan 15, 2009 12.32 12.46 10.50 11.20 2,321 -0.28(-2.44%)
Jan 14, 2009 11.20 11.48 11.20 11.48 4,398 +0.00(+0.00%)
Jan 13, 2009 11.65 11.90 11.48 11.48 204 +0.28(+2.50%)
Jan 12, 2009 12.74 13.02 11.20 11.20 5,626 -1.96(-14.88%)
Jan 09, 2009 13.30 13.72 12.74 13.16 2,896 -0.42(-3.10%)
Jan 08, 2009 14.70 14.70 13.58 13.58 2,445 -0.70(-4.90%)
Jan 07, 2009 14.28 14.28 12.74 14.28 3,977 -0.28(-1.92%)
Jan 06, 2009 12.60 14.70 11.06 14.56 12,894 +1.96(+15.56%)
Jan 05, 2009 9.800 12.74 9.660 12.60 10,005 +2.80(+28.57%)
Jan 02, 2009 9.521 10.22 9.521 9.800 6,259 +0.98(+11.11%)
Dec 31, 2008 7.980 8.960 7.980 8.820 18,769 +0.42(+5.00%)
Dec 30, 2008 7.980 8.820 7.980 8.400 10,131 +0.42(+5.26%)
Dec 29, 2008 8.400 8.820 7.840 7.980 12,333 -0.42(-5.00%)
Dec 26, 2008 9.240 9.240 8.289 8.400 5,307 -0.84(-9.09%)
Dec 24, 2008 8.540 9.240 8.159 9.240 5,884 +0.84(+10.00%)
Dec 23, 2008 8.400 9.100 7.840 8.400 5,045 +0.00(+0.00%)
Dec 22, 2008 9.100 9.240 8.120 8.400 9,786 -0.28(-3.23%)
Dec 19, 2008 9.100 9.520 8.680 8.680 7,649 -0.28(-3.13%)
Dec 18, 2008 9.940 9.940 8.960 8.960 7,421 -1.12(-11.11%)
Dec 17, 2008 10.07 10.22 9.660 10.08 6,106 +0.00(+0.00%)
Dec 16, 2008 10.36 10.36 9.800 10.08 3,182 +0.14(+1.41%)
Dec 15, 2008 11.06 11.34 9.800 9.940 5,246 -0.01(-0.14%)
Dec 12, 2008 10.78 11.48 9.940 9.954 4,979 -1.53(-13.29%)
Dec 11, 2008 11.20 12.04 10.92 11.48 6,154 +0.70(+6.49%)
Dec 10, 2008 11.90 11.90 10.50 10.78 6,272 -0.56(-4.94%)
Dec 09, 2008 11.06 12.46 10.50 11.34 6,872 +0.28(+2.53%)
Dec 08, 2008 10.36 11.34 10.36 11.06 4,707 +0.70(+6.76%)
Dec 05, 2008 9.799 10.78 9.241 10.36 12,855 +1.40(+15.62%)
Dec 04, 2008 9.100 9.520 8.960 8.960 3,963 -0.70(-7.25%)
Dec 03, 2008 9.100 9.800 8.819 9.660 8,210 +1.26(+15.00%)
Dec 02, 2008 8.820 8.820 7.980 8.400 11,395 +0.28(+3.45%)
Dec 01, 2008 8.282 8.680 7.700 8.120 2,647 +0.00(+0.00%)
Nov 28, 2008 8.400 8.820 8.120 8.120 4,988 +0.14(+1.75%)
Nov 26, 2008 7.980 8.680 7.840 7.980 3,957 +0.28(+3.64%)
Nov 25, 2008 7.980 8.400 7.700 7.700 4,655 +0.28(+3.77%)
Nov 24, 2008 7.700 8.820 7.140 7.420 11,291 +0.28(+3.92%)
Nov 21, 2008 8.803 8.820 7.140 7.140 12,376 -0.31(-4.14%)
Nov 20, 2008 8.400 8.820 7.448 7.448 6,842 -0.67(-8.28%)
Nov 19, 2008 8.400 9.380 7.980 8.120 3,681 -0.42(-4.92%)
Nov 18, 2008 9.100 9.660 8.400 8.540 7,014 -0.56(-6.15%)
Nov 17, 2008 9.100 9.660 8.680 9.100 10,570 -1.12(-10.96%)
Nov 14, 2008 11.20 11.20 9.100 10.22 6,868 +0.56(+5.80%)
Nov 13, 2008 10.08 10.22 9.240 9.660 6,632 -0.70(-6.76%)
Nov 12, 2008 11.20 12.46 10.22 10.36 3,252 -0.84(-7.50%)
Nov 11, 2008 11.48 11.48 11.06 11.20 3,797 -0.28(-2.44%)
Nov 10, 2008 12.74 12.74 11.34 11.48 4,789 -1.68(-12.77%)
Nov 07, 2008 12.74 13.30 12.46 13.16 2,314 +0.28(+2.17%)
Nov 06, 2008 13.44 13.58 12.04 12.88 1,723 +0.00(+0.00%)
Nov 05, 2008 13.44 13.44 12.88 12.88 778 -0.56(-4.17%)
Nov 04, 2008 14.70 14.70 12.60 13.44 7,558 +1.12(+9.09%)
Nov 03, 2008 13.16 14.00 12.04 12.32 7,584 -1.54(-11.10%)
Oct 31, 2008 13.58 13.86 13.58 13.86 2,864 +0.26(+1.93%)
Oct 30, 2008 14.00 14.00 13.58 13.60 2,413 -0.12(-0.90%)
Oct 29, 2008 14.00 14.14 12.47 13.72 2,714 -0.15(-1.11%)
Oct 28, 2008 14.14 14.15 13.58 13.87 2,855 -0.27(-1.88%)
Oct 27, 2008 12.18 14.14 12.18 14.14 4,826 +1.26(+9.78%)
Oct 24, 2008 14.00 14.28 11.48 12.88 6,832 +0.28(+2.22%)
Oct 23, 2008 14.00 14.00 12.48 12.60 3,097 -0.42(-3.23%)
Oct 22, 2008 14.00 14.70 12.88 13.02 2,972 -0.42(-3.12%)
Oct 21, 2008 14.28 14.42 13.30 13.44 5,419 -0.98(-6.80%)
Oct 20, 2008 13.58 14.70 13.58 14.42 6,148 +1.12(+8.42%)
Oct 17, 2008 13.86 14.28 12.69 13.30 6,897 -0.56(-4.04%)
Oct 16, 2008 14.70 15.40 13.30 13.86 3,310 -0.70(-4.81%)
Oct 15, 2008 16.80 17.64 14.14 14.56 4,627 -0.98(-6.31%)
Oct 14, 2008 12.04 16.80 12.04 15.54 12,451 +3.64(+30.59%)
Oct 13, 2008 11.20 11.90 10.50 11.90 5,357 +1.82(+18.06%)
Oct 10, 2008 9.800 10.50 9.100 10.08 16,577 -0.84(-7.69%)
Oct 09, 2008 12.60 13.30 10.64 10.92 6,430 -0.98(-8.24%)
Oct 08, 2008 12.60 12.74 11.34 11.90 5,964 -0.70(-5.56%)
Oct 07, 2008 13.44 13.44 12.46 12.60 4,489 -0.42(-3.22%)
Oct 06, 2008 14.00 14.42 12.60 13.02 10,846 -1.68(-11.44%)
Oct 03, 2008 14.84 15.26 14.42 14.70 5,947 +1.26(+9.37%)
Oct 02, 2008 15.40 15.82 12.88 13.44 11,577 -1.82(-11.92%)
Oct 01, 2008 14.98 15.40 14.84 15.26 4,423 +0.56(+3.80%)
Sep 30, 2008 13.86 14.70 12.88 14.70 18,194 +0.98(+7.14%)
Sep 29, 2008 14.00 14.70 13.72 13.72 3,743 -0.70(-4.85%)
Sep 26, 2008 14.37 14.56 14.00 14.42 2,334 +0.14(+0.98%)
Sep 25, 2008 15.68 15.68 14.28 14.28 6,678 -0.98(-6.42%)
Sep 24, 2008 16.10 16.66 15.12 15.26 1,585 -0.84(-5.22%)
Sep 23, 2008 16.80 16.80 16.10 16.10 2,375 -0.42(-2.54%)
Sep 22, 2008 16.10 17.22 15.68 16.52 2,848 -0.70(-4.07%)
Sep 19, 2008 16.10 17.50 15.68 17.22 4,076 +2.10(+13.89%)
Sep 18, 2008 15.26 15.96 14.00 15.12 7,372 -0.56(-3.57%)
Sep 17, 2008 16.94 16.94 14.70 15.68 7,357 -0.56(-3.45%)
Sep 16, 2008 16.66 16.66 16.24 16.24 7,525 -1.51(-8.49%)
Sep 15, 2008 16.24 18.06 16.24 17.75 784 +0.95(+5.63%)
Sep 12, 2008 16.52 17.78 16.24 16.80 5,077 +0.56(+3.45%)
Sep 11, 2008 17.22 17.78 15.82 16.24 2,821 -0.28(-1.69%)
Sep 10, 2008 15.82 18.06 15.82 16.52 7,155 +0.56(+3.51%)
Sep 09, 2008 17.64 17.85 15.68 15.96 7,365 -1.54(-8.80%)
Sep 08, 2008 18.48 18.76 16.94 17.50 4,792 -0.28(-1.57%)
Sep 05, 2008 17.92 18.76 17.50 17.78 9,667 -0.14(-0.78%)
Sep 04, 2008 20.44 20.72 17.36 17.92 25,602 -2.94(-14.09%)
Sep 03, 2008 21.42 21.42 20.44 20.86 2,815 -0.14(-0.67%)
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.