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

Quicklogic Corp (NQ: QUIK )

11.94 -0.16 (-1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 29, 2011 51.80 53.48 51.80 52.22 13,019 +0.70(+1.36%)
Apr 28, 2011 53.48 54.04 51.52 51.52 15,420 -1.96(-3.66%)
Apr 27, 2011 53.62 53.76 51.66 53.48 18,425 -0.28(-0.52%)
Apr 26, 2011 53.90 54.60 52.36 53.76 12,966 +0.56(+1.05%)
Apr 25, 2011 53.91 54.60 51.80 53.20 15,929 +1.68(+3.26%)
Apr 21, 2011 50.26 52.22 49.56 51.52 13,033 +1.96(+3.95%)
Apr 20, 2011 50.54 51.51 48.86 49.56 29,276 -0.42(-0.84%)
Apr 19, 2011 50.12 51.52 49.42 49.98 15,188 +0.14(+0.28%)
Apr 18, 2011 51.80 52.78 49.28 49.84 28,167 -2.24(-4.30%)
Apr 15, 2011 54.60 55.02 51.94 52.08 24,820 -2.80(-5.10%)
Apr 14, 2011 54.88 55.72 54.32 54.88 15,395 -0.70(-1.26%)
Apr 13, 2011 56.56 56.70 54.04 55.58 17,867 -1.12(-1.98%)
Apr 12, 2011 55.30 56.98 53.20 56.70 41,238 +0.70(+1.25%)
Apr 11, 2011 61.74 61.74 53.20 56.00 152,423 -12.18(-17.86%)
Apr 08, 2011 70.28 70.28 67.90 68.18 18,549 -1.82(-2.60%)
Apr 07, 2011 70.14 70.56 68.74 70.00 8,585 -0.42(-0.60%)
Apr 06, 2011 71.54 71.54 69.44 70.42 5,985 -0.70(-0.98%)
Apr 05, 2011 70.42 71.40 67.62 71.12 9,261 +1.12(+1.60%)
Apr 04, 2011 69.30 70.56 69.16 70.00 12,103 +1.12(+1.63%)
Apr 01, 2011 69.44 69.72 67.62 68.88 12,312 +0.28(+0.41%)
Mar 31, 2011 70.98 71.96 66.92 68.60 25,483 -2.10(-2.97%)
Mar 30, 2011 70.70 71.12 67.06 70.70 14,277 +2.94(+4.34%)
Mar 29, 2011 66.50 68.39 66.22 67.76 11,414 +1.40(+2.11%)
Mar 28, 2011 66.64 67.95 65.94 66.36 8,310 +0.00(+0.00%)
Mar 25, 2011 67.76 68.33 66.08 66.36 11,743 -1.26(-1.86%)
Mar 24, 2011 66.50 68.04 65.24 67.62 16,592 +1.68(+2.55%)
Mar 23, 2011 64.82 66.50 63.28 65.94 13,042 +0.84(+1.29%)
Mar 22, 2011 66.08 67.33 64.12 65.10 8,845 -1.54(-2.31%)
Mar 21, 2011 66.64 67.90 62.44 66.64 16,100 +3.36(+5.31%)
Mar 18, 2011 64.40 66.08 62.58 63.28 15,039 -0.42(-0.66%)
Mar 17, 2011 66.08 66.77 63.70 63.70 13,237 -1.12(-1.73%)
Mar 16, 2011 64.82 68.87 62.72 64.82 30,135 +0.00(+0.00%)
Mar 15, 2011 63.00 66.36 61.46 64.82 31,502 -1.12(-1.70%)
Mar 14, 2011 63.98 66.63 60.90 65.94 41,240 +1.40(+2.17%)
Mar 11, 2011 65.80 66.92 63.70 64.54 22,129 -2.17(-3.25%)
Mar 10, 2011 66.36 67.38 63.98 66.71 34,839 -0.35(-0.52%)
Mar 09, 2011 67.48 69.02 66.92 67.06 11,291 -0.42(-0.62%)
Mar 08, 2011 67.20 69.16 66.50 67.48 15,063 +0.14(+0.21%)
Mar 07, 2011 68.74 69.86 66.92 67.34 16,976 -1.40(-2.04%)
Mar 04, 2011 69.02 69.44 67.76 68.74 15,257 -0.56(-0.81%)
Mar 03, 2011 67.90 69.86 67.48 69.30 24,355 +2.38(+3.56%)
Mar 02, 2011 67.20 69.86 66.78 66.92 20,818 -1.12(-1.65%)
Mar 01, 2011 70.00 70.14 67.90 68.04 14,109 -1.96(-2.80%)
Feb 28, 2011 71.96 71.96 68.60 70.00 20,111 -1.12(-1.57%)
Feb 25, 2011 70.00 71.96 70.00 71.12 24,485 +1.26(+1.80%)
Feb 24, 2011 70.14 71.40 66.92 69.86 36,280 +0.42(+0.60%)
Feb 23, 2011 71.26 71.82 68.32 69.44 49,543 -2.10(-2.94%)
Feb 22, 2011 75.32 75.74 70.14 71.54 65,375 -5.46(-7.09%)
Feb 18, 2011 77.84 80.22 75.88 77.00 55,741 -1.12(-1.43%)
Feb 17, 2011 80.50 81.20 77.01 78.12 55,595 -3.08(-3.79%)
Feb 16, 2011 84.14 84.14 80.50 81.20 54,731 -2.94(-3.49%)
Feb 15, 2011 85.40 86.24 83.30 84.14 18,193 -1.26(-1.48%)
Feb 14, 2011 84.70 86.52 84.14 85.40 29,085 +1.26(+1.50%)
Feb 11, 2011 85.96 86.80 82.46 84.14 49,239 -2.66(-3.06%)
Feb 10, 2011 86.94 87.64 83.72 86.80 38,952 +1.96(+2.31%)
Feb 09, 2011 79.10 86.10 77.84 84.84 64,686 +0.28(+0.33%)
Feb 08, 2011 84.56 86.52 84.42 84.56 63,477 +0.56(+0.67%)
Feb 07, 2011 84.70 85.96 82.46 84.00 27,196 +0.14(+0.17%)
Feb 04, 2011 82.60 84.56 81.21 83.86 19,125 +1.82(+2.22%)
Feb 03, 2011 81.90 82.46 80.50 82.04 17,050 +0.00(+0.00%)
Feb 02, 2011 82.88 84.00 81.90 82.04 20,279 -0.84(-1.01%)
Feb 01, 2011 81.34 85.12 80.93 82.88 22,552 +1.82(+2.25%)
Jan 31, 2011 82.18 82.32 80.50 81.06 11,893 -0.70(-0.86%)
Jan 28, 2011 84.28 84.70 80.22 81.76 27,422 -2.24(-2.67%)
Jan 27, 2011 83.44 84.98 83.02 84.00 27,927 +1.12(+1.35%)
Jan 26, 2011 83.30 84.00 79.94 82.88 22,830 +0.42(+0.51%)
Jan 25, 2011 77.56 85.12 75.46 82.46 68,316 +6.30(+8.27%)
Jan 24, 2011 78.40 79.66 76.02 76.16 33,390 -2.38(-3.03%)
Jan 21, 2011 80.50 80.92 77.00 78.54 32,764 -0.98(-1.23%)
Jan 20, 2011 79.52 80.78 76.72 79.52 32,916 -0.42(-0.53%)
Jan 19, 2011 84.98 85.40 79.24 79.94 41,560 -4.06(-4.83%)
Jan 18, 2011 78.40 85.96 78.12 84.00 77,615 +4.76(+6.01%)
Jan 14, 2011 82.60 83.30 77.84 79.24 54,861 -2.52(-3.08%)
Jan 13, 2011 84.14 84.14 80.50 81.76 47,997 -1.82(-2.18%)
Jan 12, 2011 86.24 86.66 82.60 83.58 48,407 -1.68(-1.97%)
Jan 11, 2011 87.36 89.60 84.14 85.26 28,732 -0.98(-1.14%)
Jan 10, 2011 86.80 88.20 82.60 86.24 42,134 -1.54(-1.75%)
Jan 07, 2011 87.64 91.84 86.24 87.78 93,195 -5.32(-5.71%)
Jan 06, 2011 89.32 100.80 87.78 93.10 167,305 +4.20(+4.72%)
Jan 05, 2011 86.80 89.88 86.80 88.90 38,035 +0.56(+0.63%)
Jan 04, 2011 91.28 91.56 86.10 88.34 39,257 -1.96(-2.17%)
Jan 03, 2011 91.28 91.70 89.74 90.30 20,429 +0.70(+0.78%)
Dec 31, 2010 87.50 90.86 87.22 89.60 21,831 +2.10(+2.40%)
Dec 30, 2010 90.30 90.44 87.50 87.50 17,467 -2.94(-3.25%)
Dec 29, 2010 87.78 90.44 87.50 90.44 14,524 +2.38(+2.70%)
Dec 28, 2010 89.46 89.46 87.50 88.06 17,919 -0.98(-1.10%)
Dec 27, 2010 89.04 89.18 87.64 89.04 8,059 -0.56(-0.62%)
Dec 23, 2010 90.86 91.28 89.18 89.60 16,284 -0.70(-0.78%)
Dec 22, 2010 90.02 91.56 88.20 90.30 27,979 -0.14(-0.15%)
Dec 21, 2010 86.80 93.24 86.66 90.44 70,571 +4.20(+4.87%)
Dec 20, 2010 84.00 86.80 83.72 86.24 20,555 +4.20(+5.12%)
Dec 17, 2010 82.60 84.56 80.50 82.04 25,423 -0.14(-0.17%)
Dec 16, 2010 84.00 84.14 81.90 82.18 13,468 -1.96(-2.33%)
Dec 15, 2010 83.58 84.84 82.46 84.14 14,298 +0.84(+1.01%)
Dec 14, 2010 83.58 84.28 82.60 83.30 15,603 -0.56(-0.67%)
Dec 13, 2010 84.42 85.12 82.18 83.86 18,743 +0.84(+1.01%)
Dec 10, 2010 84.42 84.42 81.76 83.02 23,993 -1.82(-2.15%)
Dec 09, 2010 84.84 85.82 83.72 84.84 19,740 -0.56(-0.66%)
Dec 08, 2010 86.94 87.50 83.44 85.40 20,553 -1.54(-1.77%)
Dec 07, 2010 87.92 89.18 86.66 86.94 25,141 -0.56(-0.64%)
Dec 06, 2010 86.66 89.32 85.54 87.50 23,811 +0.56(+0.64%)
Dec 03, 2010 85.54 89.88 85.40 86.94 36,241 +0.70(+0.81%)
Dec 02, 2010 84.84 86.38 83.30 86.24 26,802 +1.68(+1.99%)
Dec 01, 2010 84.70 86.94 83.30 84.56 34,264 +0.84(+1.00%)
Nov 30, 2010 81.06 85.54 79.66 83.72 50,064 +2.52(+3.10%)
Nov 29, 2010 77.84 81.20 77.42 81.20 17,928 +3.36(+4.32%)
Nov 26, 2010 79.66 80.36 77.84 77.84 5,628 -1.96(-2.46%)
Nov 24, 2010 77.84 79.80 79.80 79.80 25,006 +1.96(+2.52%)
Nov 23, 2010 77.00 79.10 76.02 77.84 20,905 -0.84(-1.07%)
Nov 22, 2010 71.54 78.68 71.54 78.68 30,940 +6.58(+9.12%)
Nov 19, 2010 70.70 72.66 70.70 72.10 16,358 +1.54(+2.18%)
Nov 18, 2010 71.82 72.80 70.42 70.56 17,415 -0.14(-0.20%)
Nov 17, 2010 71.12 72.80 70.00 70.70 16,377 +0.70(+1.00%)
Nov 16, 2010 71.96 72.94 69.44 70.00 18,219 -2.38(-3.29%)
Nov 15, 2010 69.58 75.88 68.88 72.38 30,141 +1.68(+2.38%)
Nov 12, 2010 70.70 70.98 68.60 70.70 38,683 -0.70(-0.98%)
Nov 11, 2010 71.68 72.66 70.70 71.40 23,586 -1.40(-1.92%)
Nov 10, 2010 73.22 73.50 71.96 72.80 22,501 -0.70(-0.95%)
Nov 09, 2010 74.90 75.60 72.94 73.50 19,793 -1.54(-2.05%)
Nov 08, 2010 77.28 77.28 72.24 75.04 49,558 -2.94(-3.77%)
Nov 05, 2010 75.60 79.10 74.90 77.98 59,832 -1.26(-1.59%)
Nov 04, 2010 73.50 79.80 73.50 79.24 84,550 +5.88(+8.02%)
Nov 03, 2010 79.94 79.94 71.40 73.36 135,139 -12.60(-14.66%)
Nov 02, 2010 85.40 85.96 84.14 85.96 52,561 +1.26(+1.49%)
Nov 01, 2010 83.86 86.66 82.46 84.70 40,992 +1.68(+2.02%)
Oct 29, 2010 83.30 85.95 81.62 83.02 16,938 -0.84(-1.00%)
Oct 28, 2010 85.82 88.76 80.22 83.86 52,619 -1.40(-1.64%)
Oct 27, 2010 78.40 85.82 78.40 85.26 45,051 +5.88(+7.41%)
Oct 25, 2010 78.68 81.48 77.70 79.38 13,967 +0.69(+0.87%)
Oct 22, 2010 77.98 79.52 76.79 78.69 12,975 +0.29(+0.37%)
Oct 21, 2010 81.20 81.34 74.48 78.40 24,103 -2.10(-2.61%)
Oct 20, 2010 79.38 81.48 77.00 80.50 23,283 +0.84(+1.05%)
Oct 19, 2010 83.02 83.16 77.84 79.66 32,832 -3.50(-4.21%)
Oct 18, 2010 84.00 84.00 82.88 83.16 16,872 +0.00(+0.00%)
Oct 15, 2010 85.54 85.54 81.90 83.16 33,598 -0.56(-0.67%)
Oct 14, 2010 78.82 86.24 78.82 83.72 72,870 +4.90(+6.22%)
Oct 13, 2010 77.00 79.94 74.90 78.82 45,169 +2.66(+3.49%)
Oct 12, 2010 73.50 76.72 72.24 76.16 29,554 +2.94(+4.02%)
Oct 11, 2010 73.50 74.48 72.10 73.22 12,201 +0.28(+0.38%)
Oct 08, 2010 73.08 73.50 71.40 72.94 13,844 +0.56(+0.77%)
Oct 07, 2010 73.08 74.90 70.98 72.38 17,527 -0.28(-0.39%)
Oct 06, 2010 74.34 78.12 72.10 72.66 39,625 -0.98(-1.33%)
Oct 05, 2010 72.10 74.20 70.84 73.64 40,122 +2.10(+2.94%)
Oct 04, 2010 71.26 72.10 67.48 71.54 34,419 +0.84(+1.19%)
Oct 01, 2010 72.66 72.80 69.30 70.70 22,247 -0.98(-1.37%)
Sep 30, 2010 73.50 74.20 69.30 71.68 33,126 -1.12(-1.54%)
Sep 29, 2010 72.38 74.34 70.84 72.80 27,104 +0.70(+0.97%)
Sep 28, 2010 74.62 75.32 66.50 72.10 67,062 -0.98(-1.34%)
Sep 27, 2010 70.56 76.16 68.18 73.08 109,634 +6.72(+10.13%)
Sep 24, 2010 61.46 68.60 61.46 66.36 76,173 +6.30(+10.49%)
Sep 23, 2010 59.50 61.60 53.34 60.06 32,193 +0.28(+0.47%)
Sep 22, 2010 63.28 63.84 56.84 59.78 39,412 -2.94(-4.69%)
Sep 21, 2010 56.00 63.00 55.30 62.72 76,073 +7.42(+13.42%)
Sep 20, 2010 52.64 55.58 52.64 55.30 30,972 +2.80(+5.33%)
Sep 17, 2010 52.64 54.04 52.36 52.50 24,029 +4.06(+8.38%)
Sep 15, 2010 46.62 48.44 46.48 48.44 9,742 +1.26(+2.67%)
Sep 14, 2010 48.16 48.16 46.90 47.18 11,279 -0.84(-1.75%)
Sep 13, 2010 47.32 48.30 47.04 48.02 7,047 +0.84(+1.78%)
Sep 10, 2010 47.60 47.88 46.76 47.18 6,544 +0.28(+0.60%)
Sep 09, 2010 48.02 48.72 46.76 46.90 7,544 -0.28(-0.59%)
Sep 08, 2010 47.74 47.88 47.04 47.18 6,717 -0.56(-1.17%)
Sep 07, 2010 48.30 48.30 47.04 47.74 12,672 -0.56(-1.16%)
Sep 03, 2010 45.92 48.30 45.92 48.30 12,998 +2.38(+5.18%)
Sep 02, 2010 45.50 46.62 44.80 45.92 7,299 +0.84(+1.86%)
Sep 01, 2010 44.52 45.78 43.68 45.08 11,046 +1.54(+3.54%)
Aug 31, 2010 44.24 45.91 42.98 43.54 13,375 -0.70(-1.58%)
Aug 30, 2010 46.34 46.65 44.10 44.24 10,578 -2.10(-4.53%)
Aug 27, 2010 45.92 46.90 44.38 46.34 14,829 +1.26(+2.80%)
Aug 26, 2010 47.04 47.60 43.68 45.08 21,268 -1.54(-3.30%)
Aug 25, 2010 47.32 48.30 46.20 46.62 13,073 -1.40(-2.92%)
Aug 24, 2010 48.58 49.70 47.60 48.02 22,659 -0.42(-0.87%)
Aug 23, 2010 49.28 50.12 48.44 48.44 11,044 -0.70(-1.42%)
Aug 20, 2010 48.86 49.56 47.32 49.14 13,704 +0.00(+0.00%)
Aug 19, 2010 49.42 50.40 48.86 49.14 10,759 +0.00(+0.00%)
Aug 18, 2010 47.88 49.84 47.88 49.14 13,757 +1.82(+3.85%)
Aug 17, 2010 45.92 48.30 45.92 47.32 10,502 +1.54(+3.36%)
Aug 16, 2010 46.48 47.04 45.08 45.78 11,112 -0.70(-1.51%)
Aug 13, 2010 48.72 50.54 45.64 46.48 28,696 -2.10(-4.32%)
Aug 12, 2010 48.86 49.42 48.58 48.58 10,986 -1.12(-2.25%)
Aug 11, 2010 50.40 50.40 48.30 49.70 19,597 -2.38(-4.57%)
Aug 10, 2010 49.70 52.36 48.30 52.08 15,134 +2.24(+4.49%)
Aug 09, 2010 52.08 52.64 49.42 49.84 21,231 -2.24(-4.30%)
Aug 06, 2010 53.20 54.04 50.97 52.08 24,344 -1.96(-3.63%)
Aug 05, 2010 52.08 54.60 51.80 54.04 43,855 +2.52(+4.89%)
Aug 04, 2010 48.86 51.80 48.30 51.52 39,362 +3.64(+7.60%)
Aug 03, 2010 47.74 48.44 47.46 47.88 27,575 +0.42(+0.88%)
Aug 02, 2010 48.72 49.00 47.12 47.46 17,356 -0.56(-1.17%)
Jul 30, 2010 47.04 49.00 46.76 48.02 17,605 +0.70(+1.48%)
Jul 29, 2010 49.00 49.00 45.08 47.32 14,298 -1.12(-2.31%)
Jul 28, 2010 48.30 48.44 46.76 48.44 8,635 +0.42(+0.87%)
Jul 27, 2010 47.88 49.56 47.46 48.02 13,384 +1.12(+2.39%)
Jul 26, 2010 48.02 48.02 45.50 46.90 12,170 -0.42(-0.89%)
Jul 23, 2010 48.02 48.86 44.80 47.32 15,213 -0.42(-0.88%)
Jul 22, 2010 49.28 49.98 46.48 47.74 13,098 -0.14(-0.29%)
Jul 21, 2010 48.16 49.56 47.32 47.88 22,168 +0.56(+1.18%)
Jul 20, 2010 44.52 48.16 43.96 47.32 22,411 +2.24(+4.97%)
Jul 19, 2010 43.82 46.06 43.82 45.08 11,298 +1.12(+2.55%)
Jul 16, 2010 44.24 44.24 42.84 43.96 3,804 -0.28(-0.63%)
Jul 15, 2010 44.24 44.24 42.14 44.24 7,273 +0.42(+0.96%)
Jul 14, 2010 43.54 44.52 43.54 43.82 9,892 +0.28(+0.64%)
Jul 13, 2010 42.70 44.10 42.56 43.54 11,044 +1.40(+3.32%)
Jul 12, 2010 42.42 42.70 42.14 42.14 2,180 -0.14(-0.33%)
Jul 09, 2010 42.84 43.12 42.14 42.28 7,099 -0.28(-0.65%)
Jul 08, 2010 42.63 42.84 41.72 42.56 5,164 +0.42(+1.00%)
Jul 07, 2010 41.02 42.28 40.60 42.14 8,398 +1.54(+3.79%)
Jul 06, 2010 42.00 42.70 40.04 40.60 10,612 -0.56(-1.36%)
Jul 02, 2010 41.44 42.28 40.74 41.16 9,871 +0.28(+0.68%)
Jul 01, 2010 41.30 41.58 39.48 40.88 15,054 -0.14(-0.34%)
Jun 30, 2010 43.95 44.52 40.60 41.02 10,736 -1.82(-4.25%)
Jun 29, 2010 41.16 44.66 39.48 42.84 19,340 +1.54(+3.73%)
Jun 25, 2010 39.34 41.86 38.64 41.30 9,568 +2.80(+7.27%)
Jun 24, 2010 38.92 40.18 38.23 38.50 9,864 -0.56(-1.43%)
Jun 23, 2010 40.88 40.88 38.92 39.06 13,010 -1.12(-2.79%)
Jun 22, 2010 42.14 42.42 40.04 40.18 10,404 -2.24(-5.28%)
Jun 21, 2010 44.80 44.94 42.14 42.42 7,595 -1.54(-3.50%)
Jun 18, 2010 43.82 44.10 42.28 43.96 11,960 +0.56(+1.29%)
Jun 17, 2010 42.56 43.68 42.00 43.40 7,129 +0.28(+0.65%)
Jun 16, 2010 43.82 43.82 42.56 43.12 10,497 -0.84(-1.91%)
Jun 15, 2010 41.58 44.10 41.30 43.96 18,170 +3.36(+8.28%)
Jun 14, 2010 39.76 42.00 38.08 40.60 16,273 +0.98(+2.47%)
Jun 11, 2010 38.78 40.32 37.66 39.62 14,478 +0.70(+1.80%)
Jun 10, 2010 39.20 40.60 38.22 38.92 10,179 +0.70(+1.83%)
Jun 09, 2010 37.80 41.16 37.80 38.22 13,982 +0.42(+1.11%)
Jun 08, 2010 40.74 41.16 37.52 37.80 29,902 -2.94(-7.22%)
Jun 07, 2010 42.84 45.50 40.60 40.74 22,378 -2.24(-5.21%)
Jun 04, 2010 43.96 44.66 42.28 42.98 18,023 -1.68(-3.76%)
Jun 03, 2010 44.52 48.30 42.14 44.66 36,476 +0.00(+0.00%)
Jun 02, 2010 42.28 44.66 40.74 44.66 22,696 +4.06(+10.00%)
Jun 01, 2010 40.60 44.80 40.04 40.60 46,270 -0.14(-0.34%)
May 28, 2010 40.46 40.88 38.92 40.74 17,108 +0.28(+0.69%)
May 27, 2010 36.82 40.46 36.82 40.46 16,253 +4.34(+12.02%)
May 26, 2010 37.66 39.90 36.12 36.12 15,302 -0.42(-1.15%)
May 25, 2010 37.52 37.52 34.86 36.54 20,672 -1.82(-4.74%)
May 24, 2010 36.82 39.20 36.82 38.36 11,345 +1.68(+4.58%)
May 21, 2010 35.00 38.50 32.76 36.68 38,970 +0.56(+1.55%)
May 20, 2010 37.52 39.62 35.70 36.12 36,352 -3.78(-9.47%)
May 19, 2010 41.02 41.86 37.38 39.90 24,035 -1.12(-2.73%)
May 18, 2010 43.40 43.40 40.04 41.02 28,972 -2.10(-4.87%)
May 17, 2010 42.98 43.40 42.28 43.12 11,655 -0.42(-0.96%)
May 14, 2010 44.66 45.15 41.02 43.54 27,710 -2.10(-4.60%)
May 13, 2010 44.94 45.92 43.40 45.64 18,957 +0.14(+0.31%)
May 12, 2010 45.08 46.90 44.94 45.50 14,710 +0.14(+0.31%)
May 11, 2010 46.20 46.62 43.40 45.36 23,135 -0.70(-1.52%)
May 10, 2010 46.49 48.30 44.10 46.06 21,266 +1.26(+2.81%)
May 07, 2010 49.84 49.84 38.50 44.80 47,313 -1.68(-3.61%)
May 06, 2010 49.14 51.66 41.86 46.48 56,283 -3.22(-6.48%)
May 05, 2010 49.84 51.38 48.30 49.70 23,550 -0.84(-1.66%)
May 04, 2010 53.06 53.06 49.84 50.54 26,071 -2.94(-5.50%)
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.