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

First Solar (NQ: FSLR )

180.10 +3.82 (+2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Jan 31, 2014 50.46 51.92 50.30 50.58 2,654,899 -0.89(-1.73%)
Jan 30, 2014 50.46 52.13 49.79 51.47 2,899,581 +1.77(+3.56%)
Jan 29, 2014 49.50 50.91 49.11 49.70 2,670,062 -0.66(-1.31%)
Jan 28, 2014 49.38 50.45 49.02 50.36 2,493,666 +1.52(+3.11%)
Jan 27, 2014 48.33 50.12 47.75 48.84 3,206,151 +0.17(+0.35%)
Jan 24, 2014 49.75 49.99 48.11 48.67 3,886,560 -1.77(-3.51%)
Jan 23, 2014 51.55 51.80 49.91 50.44 3,241,756 -1.60(-3.07%)
Jan 22, 2014 52.06 52.45 51.56 52.04 2,551,450 +0.23(+0.44%)
Jan 21, 2014 51.98 52.38 50.45 51.81 3,266,308 -0.07(-0.13%)
Jan 17, 2014 52.02 51.88 51.88 51.88 4,047,900 -0.32(-0.61%)
Jan 16, 2014 52.80 53.65 51.86 52.20 5,120,712 +0.21(+0.40%)
Jan 15, 2014 51.05 52.32 51.05 51.99 3,407,816 +0.94(+1.84%)
Jan 14, 2014 50.12 51.50 50.08 51.05 4,562,947 +1.19(+2.39%)
Jan 13, 2014 51.92 51.98 49.41 49.86 4,421,098 -2.11(-4.06%)
Jan 10, 2014 52.31 52.69 51.38 51.97 2,832,798 -0.14(-0.27%)
Jan 09, 2014 52.03 52.85 51.81 52.11 4,159,351 +0.43(+0.83%)
Jan 08, 2014 52.29 52.89 51.41 51.68 4,950,404 -0.81(-1.54%)
Jan 07, 2014 52.15 53.89 52.06 52.49 6,661,550 +1.23(+2.40%)
Jan 06, 2014 54.25 54.63 51.01 51.26 11,785,682 -5.48(-9.66%)
Jan 03, 2014 57.59 58.30 55.85 56.74 4,120,834 -0.70(-1.22%)
Jan 02, 2014 54.28 57.58 54.01 57.44 5,401,542 +2.80(+5.12%)
Dec 31, 2013 55.85 54.64 54.64 54.64 2,809,700 -0.96(-1.73%)
Dec 30, 2013 55.29 56.34 55.27 55.60 1,894,295 +0.34(+0.62%)
Dec 27, 2013 55.93 56.55 55.02 55.26 1,623,247 -0.42(-0.75%)
Dec 26, 2013 55.57 56.17 55.28 55.68 1,753,959 +0.39(+0.71%)
Dec 24, 2013 54.70 55.89 54.66 55.29 1,238,337 -0.47(-0.84%)
Dec 23, 2013 56.21 56.80 55.48 55.76 2,372,444 -0.11(-0.20%)
Dec 20, 2013 57.03 57.69 55.23 55.87 4,959,285 -0.89(-1.57%)
Dec 19, 2013 55.00 57.37 54.70 56.76 3,314,112 +1.34(+2.42%)
Dec 18, 2013 55.63 56.17 53.45 55.42 4,158,564 -0.09(-0.16%)
Dec 17, 2013 54.59 55.95 54.08 55.51 2,923,434 +0.81(+1.48%)
Dec 16, 2013 54.50 55.50 53.72 54.70 2,725,350 +0.91(+1.69%)
Dec 13, 2013 54.55 55.20 53.48 53.79 3,436,412 -0.60(-1.10%)
Dec 12, 2013 54.07 55.47 53.07 54.39 4,236,580 +0.19(+0.35%)
Dec 11, 2013 56.67 56.90 53.90 54.20 4,801,740 -2.29(-4.05%)
Dec 10, 2013 55.96 57.78 55.73 56.49 5,075,588 +0.42(+0.75%)
Dec 09, 2013 58.00 58.79 55.77 56.07 4,464,100 -1.94(-3.34%)
Dec 06, 2013 60.23 60.48 57.75 58.01 0 -1.77(-2.96%)
Dec 05, 2013 60.91 61.18 59.56 59.78 3,375,991 -1.02(-1.68%)
Dec 04, 2013 59.14 61.85 59.12 60.80 4,388,878 +1.18(+1.98%)
Dec 03, 2013 59.59 60.48 59.00 59.62 2,328,379 -0.19(-0.32%)
Dec 02, 2013 59.77 60.49 58.90 59.81 2,403,267 -0.01(-0.02%)
Nov 29, 2013 60.95 61.40 59.70 59.82 0 -0.71(-1.17%)
Nov 27, 2013 59.44 60.94 58.86 60.53 0 +1.16(+1.95%)
Nov 26, 2013 59.79 60.38 58.12 59.37 3,506,727 -0.57(-0.95%)
Nov 25, 2013 60.65 60.85 58.15 59.94 4,455,720 -0.41(-0.68%)
Nov 22, 2013 62.03 62.27 60.02 60.35 0 -1.63(-2.63%)
Nov 21, 2013 61.21 62.40 60.96 61.98 2,846,934 +1.10(+1.81%)
Nov 20, 2013 60.64 62.20 60.52 60.88 3,584,845 +0.46(+0.76%)
Nov 19, 2013 63.00 63.44 59.69 60.42 4,875,380 -2.45(-3.90%)
Nov 18, 2013 64.43 65.20 62.29 62.87 3,875,519 -1.32(-2.06%)
Nov 15, 2013 64.47 64.75 62.82 64.19 0 -0.09(-0.14%)
Nov 14, 2013 64.97 65.99 63.16 64.28 6,005,562 +2.56(+4.15%)
Nov 12, 2013 62.85 63.35 60.45 61.72 4,944,452 -1.42(-2.25%)
Nov 11, 2013 60.67 63.44 60.00 63.14 5,709,349 +2.64(+4.36%)
Nov 08, 2013 58.81 61.09 58.51 60.50 0 +2.37(+4.08%)
Nov 07, 2013 60.62 61.01 57.57 58.13 6,669,415 -3.02(-4.94%)
Nov 06, 2013 61.97 62.45 59.54 61.15 5,251,102 -0.97(-1.56%)
Nov 05, 2013 61.63 62.38 60.31 62.12 6,107,094 +0.29(+0.47%)
Nov 04, 2013 60.60 62.10 59.61 61.83 10,099,914 +2.69(+4.55%)
Nov 01, 2013 55.64 59.80 54.77 59.14 0 +8.83(+17.56%)
Oct 31, 2013 50.11 51.82 48.63 50.31 7,447,505 -1.09(-2.13%)
Oct 30, 2013 52.31 52.96 51.02 51.40 3,518,063 -0.97(-1.85%)
Oct 29, 2013 51.74 52.38 51.22 52.37 3,730,180 +0.89(+1.72%)
Oct 28, 2013 53.09 53.10 49.82 51.48 7,009,124 -1.32(-2.50%)
Oct 25, 2013 54.37 54.70 52.33 52.80 0 -1.42(-2.62%)
Oct 24, 2013 53.30 54.72 53.25 54.22 4,247,917 +1.14(+2.14%)
Oct 23, 2013 53.15 53.75 52.24 53.08 4,549,640 -1.42(-2.60%)
Oct 22, 2013 55.39 56.25 51.77 54.50 11,588,211 +0.62(+1.15%)
Oct 21, 2013 51.75 56.00 51.68 53.88 16,078,352 +3.91(+7.82%)
Oct 18, 2013 46.53 50.20 45.85 49.97 9,750,137 +4.00(+8.70%)
Oct 17, 2013 45.90 46.56 45.31 45.97 0 +0.21(+0.46%)
Oct 16, 2013 44.72 45.80 44.28 45.76 5,778,327 +2.01(+4.60%)
Oct 15, 2013 44.42 45.89 43.48 43.75 6,027,105 -0.61(-1.38%)
Oct 14, 2013 42.75 44.87 42.50 44.36 4,980,638 +1.05(+2.42%)
Oct 11, 2013 42.94 43.85 42.29 43.31 0 +0.98(+2.32%)
Oct 10, 2013 42.11 43.24 41.78 42.33 3,874,303 +0.73(+1.75%)
Oct 09, 2013 42.52 42.99 40.53 41.60 4,626,267 -0.69(-1.63%)
Oct 08, 2013 43.87 44.87 41.53 42.29 5,465,769 -1.45(-3.32%)
Oct 07, 2013 43.63 44.98 42.93 43.74 4,412,084 -0.23(-0.52%)
Oct 04, 2013 43.08 44.48 42.55 43.97 5,283,986 +0.89(+2.07%)
Oct 03, 2013 43.65 44.25 41.77 43.08 6,339,241 +0.10(+0.23%)
Oct 02, 2013 41.87 43.12 41.55 42.98 5,804,227 +0.84(+1.99%)
Oct 01, 2013 40.31 42.30 40.00 42.14 5,153,189 +1.43(+3.51%)
Sep 27, 2013 40.36 41.92 39.70 40.71 0 +0.26(+0.64%)
Sep 26, 2013 41.05 41.65 40.15 40.45 4,386,008 +0.06(+0.15%)
Sep 25, 2013 39.00 41.00 38.35 40.39 6,089,193 +1.35(+3.46%)
Sep 24, 2013 38.71 39.75 38.20 39.04 2,304,675 +0.26(+0.67%)
Sep 23, 2013 39.08 39.64 38.31 38.78 2,913,763 -0.24(-0.62%)
Sep 20, 2013 39.91 41.07 38.93 39.02 0 -0.81(-2.03%)
Sep 19, 2013 39.93 40.57 39.53 39.83 3,520,920 +0.33(+0.84%)
Sep 18, 2013 38.84 39.71 38.47 39.50 3,471,953 +0.99(+2.57%)
Sep 17, 2013 38.53 38.93 38.03 38.51 0 +0.03(+0.08%)
Sep 16, 2013 38.73 39.45 38.44 38.48 2,871,775 +0.26(+0.68%)
Sep 13, 2013 38.42 38.60 37.88 38.22 0 -0.12(-0.31%)
Sep 12, 2013 39.80 40.18 38.30 38.34 3,384,270 -1.26(-3.18%)
Sep 11, 2013 39.59 40.38 39.40 39.60 4,028,673 -0.13(-0.33%)
Sep 10, 2013 38.83 39.83 38.72 39.73 4,801,410 +1.49(+3.90%)
Sep 09, 2013 37.42 38.63 37.27 38.24 3,104,431 +0.79(+2.11%)
Sep 06, 2013 38.68 38.76 36.83 37.45 0 -0.91(-2.37%)
Sep 05, 2013 36.58 38.47 36.58 38.36 4,759,762 +1.89(+5.18%)
Sep 04, 2013 36.85 36.98 35.59 36.47 4,057,315 -0.40(-1.08%)
Sep 03, 2013 37.15 37.40 36.62 36.87 2,997,530 +0.15(+0.41%)
Aug 30, 2013 37.71 37.88 36.62 36.72 0 -0.80(-2.13%)
Aug 29, 2013 36.96 38.07 36.85 37.52 2,601,007 +0.60(+1.63%)
Aug 28, 2013 36.76 37.57 36.60 36.92 2,562,245 +0.08(+0.22%)
Aug 27, 2013 38.07 38.19 36.73 36.84 4,021,958 -1.94(-5.00%)
Aug 26, 2013 39.13 39.42 38.40 38.78 2,917,998 -0.19(-0.49%)
Aug 23, 2013 40.14 40.14 38.61 38.97 0 -0.05(-0.13%)
Aug 22, 2013 39.10 39.80 38.78 39.02 2,456,806 +0.47(+1.22%)
Aug 21, 2013 38.27 39.14 37.99 38.55 3,819,080 +0.03(+0.08%)
Aug 20, 2013 37.30 38.67 37.09 38.52 0 +1.43(+3.86%)
Aug 19, 2013 38.29 38.45 37.03 37.09 3,604,024 -1.07(-2.80%)
Aug 16, 2013 37.70 38.57 37.63 38.16 0 +0.53(+1.41%)
Aug 15, 2013 38.41 38.48 37.32 37.63 4,414,973 -1.21(-3.12%)
Aug 14, 2013 39.01 39.81 38.65 38.84 3,964,222 -0.05(-0.12%)
Aug 13, 2013 40.39 40.79 38.63 38.89 7,549,498 -1.68(-4.15%)
Aug 12, 2013 40.88 41.50 40.52 40.57 3,238,362 -0.45(-1.10%)
Aug 09, 2013 40.55 41.19 40.52 41.02 3,490,885 +0.51(+1.26%)
Aug 08, 2013 40.91 41.41 40.08 40.51 5,496,575 +0.04(+0.10%)
Aug 07, 2013 42.17 42.25 39.84 40.47 19,890,294 -6.28(-13.43%)
Aug 06, 2013 48.20 48.45 45.80 46.75 8,270,261 -1.11(-2.32%)
Aug 05, 2013 47.46 48.72 47.41 47.86 3,074,332 +0.56(+1.18%)
Aug 02, 2013 48.03 48.30 46.94 47.30 3,361,812 -0.85(-1.77%)
Aug 01, 2013 49.64 49.90 47.83 48.15 3,480,387 -1.07(-2.17%)
Jul 31, 2013 48.59 49.75 48.26 49.22 4,165,905 +0.74(+1.53%)
Jul 30, 2013 47.38 48.94 47.21 48.48 0 +1.18(+2.49%)
Jul 29, 2013 48.09 48.45 47.22 47.30 0 -0.25(-0.53%)
Jul 26, 2013 46.99 47.93 46.82 47.55 0 +0.01(+0.02%)
Jul 25, 2013 46.82 47.62 46.48 47.54 3,343,102 +0.78(+1.67%)
Jul 24, 2013 49.00 49.01 46.30 46.76 4,315,777 -1.24(-2.58%)
Jul 23, 2013 49.58 50.41 47.96 48.00 4,259,754 -1.05(-2.14%)
Jul 22, 2013 48.88 50.00 48.39 49.05 3,713,884 +0.74(+1.53%)
Jul 19, 2013 48.65 48.92 47.70 48.31 2,933,263 -0.55(-1.13%)
Jul 18, 2013 49.31 50.17 48.60 48.86 3,290,241 -0.28(-0.57%)
Jul 17, 2013 49.27 49.82 48.33 49.14 3,891,806 +0.23(+0.47%)
Jul 16, 2013 50.00 51.60 48.69 48.91 8,083,806 -1.36(-2.71%)
Jul 15, 2013 48.91 51.00 48.84 50.27 7,965,158 +2.62(+5.50%)
Jul 12, 2013 46.47 48.65 46.30 47.65 0 +1.18(+2.54%)
Jul 11, 2013 45.34 46.70 44.90 46.47 4,084,805 +1.82(+4.08%)
Jul 10, 2013 44.82 45.67 44.17 44.65 3,542,811 -0.27(-0.60%)
Jul 09, 2013 46.20 46.06 44.75 44.92 0 -1.14(-2.48%)
Jul 08, 2013 46.80 47.57 45.60 46.06 4,280,293 -0.34(-0.73%)
Jul 05, 2013 46.29 46.80 45.50 46.40 0 +0.85(+1.87%)
Jul 03, 2013 44.97 45.97 44.71 45.55 0 +0.38(+0.84%)
Jul 02, 2013 46.10 47.43 44.65 45.17 4,998,942 -1.14(-2.46%)
Jul 01, 2013 45.38 47.44 45.28 46.31 6,354,146 +1.50(+3.34%)
Jun 28, 2013 44.83 45.85 44.12 44.81 12,729,731 +0.31(+0.70%)
Jun 27, 2013 45.77 45.82 44.44 44.50 4,833,559 -0.62(-1.37%)
Jun 26, 2013 45.39 46.15 45.00 45.12 7,360,385 +0.64(+1.44%)
Jun 25, 2013 42.05 44.89 42.04 44.48 10,188,247 +3.23(+7.83%)
Jun 24, 2013 41.90 42.42 40.82 41.25 7,072,028 -0.12(-0.29%)
Jun 21, 2013 42.35 42.84 40.46 41.37 8,995,786 -0.60(-1.44%)
Jun 20, 2013 43.46 44.07 41.67 41.97 5,428,314 -2.57(-5.76%)
Jun 19, 2013 46.15 46.15 44.00 44.54 0 -1.42(-3.10%)
Jun 18, 2013 45.61 46.50 45.55 45.96 4,655,293 +0.62(+1.37%)
Jun 17, 2013 45.27 46.50 44.80 45.34 7,063,044 +0.63(+1.41%)
Jun 14, 2013 46.55 46.81 44.34 44.71 0 -1.14(-2.49%)
Jun 13, 2013 45.43 46.49 45.15 45.85 18,865,104 -0.81(-1.74%)
Jun 12, 2013 49.56 51.66 46.63 46.66 13,980,090 -5.63(-10.76%)
Jun 11, 2013 55.00 55.10 52.07 52.29 7,822,860 -4.11(-7.29%)
Jun 10, 2013 53.60 56.70 52.85 56.40 6,508,474 +3.31(+6.23%)
Jun 07, 2013 53.82 54.75 52.06 53.09 0 -0.17(-0.32%)
Jun 06, 2013 51.14 53.29 51.05 53.26 4,454,219 +2.23(+4.37%)
Jun 05, 2013 51.60 52.70 50.33 51.03 4,310,100 -1.59(-3.02%)
Jun 04, 2013 53.71 54.67 51.81 52.62 4,754,681 -0.71(-1.33%)
Jun 03, 2013 54.24 54.92 51.05 53.33 5,820,519 -1.06(-1.95%)
May 31, 2013 54.67 56.49 54.32 54.39 5,925,440 -0.76(-1.37%)
May 30, 2013 54.93 56.75 54.41 55.15 9,458,317 +3.39(+6.55%)
May 29, 2013 50.40 52.99 50.00 51.76 5,675,721 +0.65(+1.27%)
May 28, 2013 53.18 53.63 50.51 51.11 6,197,636 -0.44(-0.86%)
May 24, 2013 52.05 53.46 50.86 51.55 0 -0.03(-0.05%)
May 23, 2013 50.50 53.10 49.50 51.58 8,357,941 -0.82(-1.56%)
May 22, 2013 55.75 55.96 50.68 52.40 10,515,840 -3.23(-5.81%)
May 21, 2013 55.51 59.00 53.87 55.63 14,502,431 +0.74(+1.35%)
May 20, 2013 50.15 55.50 50.10 54.89 11,534,987 +4.91(+9.82%)
May 17, 2013 49.41 50.62 48.75 49.98 0 +1.61(+3.33%)
May 16, 2013 50.56 50.95 48.24 48.37 5,087,301 -1.70(-3.40%)
May 15, 2013 51.41 51.90 49.60 50.07 5,088,871 -0.38(-0.75%)
May 13, 2013 50.00 52.69 49.70 50.45 8,100,734 +1.11(+2.25%)
May 10, 2013 47.03 49.55 47.00 49.34 0 +2.22(+4.71%)
May 09, 2013 45.02 48.66 44.76 47.12 7,008,010 +1.91(+4.23%)
May 08, 2013 43.54 45.72 42.90 45.21 6,546,850 +1.78(+4.09%)
May 07, 2013 46.62 46.72 42.61 43.43 12,913,253 -4.26(-8.93%)
May 06, 2013 46.63 47.78 46.15 47.69 7,957,395 +1.69(+3.67%)
May 03, 2013 47.00 46.44 45.62 46.00 0 -0.44(-0.95%)
May 02, 2013 45.91 46.72 44.11 46.44 7,355,146 +0.66(+1.44%)
May 01, 2013 46.70 46.80 45.38 45.78 4,244,016 -0.78(-1.68%)
Apr 30, 2013 45.73 47.46 45.65 46.56 6,769,392 +0.99(+2.17%)
Apr 29, 2013 44.83 46.25 44.30 45.57 7,099,895 +1.49(+3.38%)
Apr 26, 2013 44.82 45.95 43.85 44.08 7,681,002 -0.39(-0.88%)
Apr 25, 2013 44.17 45.63 43.37 44.47 9,147,453 -0.64(-1.42%)
Apr 24, 2013 40.93 45.93 40.75 45.11 17,157,688 +4.77(+11.82%)
Apr 23, 2013 39.16 40.61 38.86 40.34 6,344,768 +1.59(+4.10%)
Apr 22, 2013 38.67 39.87 37.41 38.75 6,801,429 +0.65(+1.71%)
Apr 19, 2013 38.01 38.74 37.75 38.10 4,956,471 +0.43(+1.14%)
Apr 18, 2013 37.58 38.39 36.77 37.67 5,877,228 +0.34(+0.90%)
Apr 17, 2013 36.88 39.47 36.26 37.33 10,842,228 -0.23(-0.60%)
Apr 16, 2013 36.58 38.01 36.10 37.56 6,711,859 +1.55(+4.31%)
Apr 15, 2013 36.98 37.64 35.14 36.01 7,369,010 -1.10(-2.96%)
Apr 12, 2013 36.95 38.64 36.51 37.11 7,905,888 -0.08(-0.23%)
Apr 11, 2013 36.37 38.10 36.10 37.19 11,711,714 +0.87(+2.41%)
Apr 10, 2013 37.00 38.50 35.95 36.32 24,922,308 -3.03(-7.70%)
Apr 09, 2013 27.14 41.00 26.76 39.35 40,124,996 +12.31(+45.53%)
Apr 08, 2013 26.78 27.72 26.32 27.04 5,425,500 +0.60(+2.27%)
Apr 05, 2013 26.03 26.87 25.66 26.44 2,593,954 -0.02(-0.08%)
Apr 04, 2013 25.98 26.69 25.71 26.46 3,019,624 +0.36(+1.38%)
Apr 03, 2013 26.22 26.86 25.81 26.10 3,214,557 -0.15(-0.59%)
Apr 02, 2013 26.87 27.07 26.13 26.25 2,245,301 -0.57(-2.11%)
Apr 01, 2013 27.27 27.50 26.75 26.82 1,875,234 -0.14(-0.52%)
Mar 28, 2013 27.32 27.94 26.81 26.96 2,857,336 -0.47(-1.71%)
Mar 27, 2013 27.35 27.48 26.92 27.43 3,210,795 -0.17(-0.62%)
Mar 26, 2013 28.17 28.19 27.00 27.60 3,732,169 -0.42(-1.50%)
Mar 25, 2013 28.91 29.00 27.80 28.02 3,372,404 -0.83(-2.88%)
Mar 22, 2013 29.06 29.24 28.33 28.85 3,881,086 -0.15(-0.52%)
Mar 21, 2013 28.93 29.56 28.70 29.00 4,318,876 -0.49(-1.65%)
Mar 20, 2013 27.99 29.71 27.85 29.49 7,683,302 +1.65(+5.93%)
Mar 19, 2013 26.90 27.90 26.48 27.84 5,780,203 +0.91(+3.38%)
Mar 18, 2013 26.06 26.98 25.80 26.93 3,479,217 +0.32(+1.20%)
Mar 15, 2013 27.23 27.28 26.40 26.61 4,721,583 -0.65(-2.38%)
Mar 14, 2013 26.87 27.32 26.33 27.26 3,660,111 +0.36(+1.34%)
Mar 13, 2013 27.23 27.54 26.70 26.90 3,744,184 -0.54(-1.97%)
Mar 12, 2013 26.72 27.48 26.38 27.44 4,714,108 +0.85(+3.20%)
Mar 11, 2013 26.24 26.94 25.76 26.59 3,239,732 +0.30(+1.14%)
Mar 08, 2013 26.40 26.70 26.11 26.29 3,282,530 +0.19(+0.74%)
Mar 07, 2013 26.01 26.27 25.35 26.10 5,860,486 +0.20(+0.76%)
Mar 06, 2013 25.85 27.22 25.71 25.90 8,254,165 +0.80(+3.19%)
Mar 05, 2013 24.79 25.62 24.79 25.10 4,788,040 +0.40(+1.62%)
Mar 04, 2013 25.31 25.42 24.46 24.70 5,174,204 -0.65(-2.56%)
Mar 01, 2013 25.48 25.79 24.92 25.35 5,626,103 -0.49(-1.90%)
Feb 28, 2013 27.37 27.50 25.61 25.84 9,640,874 -1.20(-4.44%)
Feb 27, 2013 26.84 27.38 25.50 27.04 22,181,870 -4.32(-13.78%)
Feb 26, 2013 33.00 33.00 31.08 31.36 8,098,739 -2.45(-7.25%)
Feb 22, 2013 34.30 34.70 32.85 33.81 6,377,010 -0.60(-1.74%)
Feb 21, 2013 34.89 35.44 33.88 34.41 5,531,862 -0.72(-2.05%)
Feb 20, 2013 36.30 36.82 35.07 35.13 7,272,121 -1.00(-2.77%)
Feb 19, 2013 34.14 36.98 34.14 36.13 9,900,350 +2.04(+5.98%)
Feb 15, 2013 34.90 35.42 33.75 34.09 6,288,827 -0.83(-2.38%)
Feb 14, 2013 32.23 35.44 32.16 34.92 8,205,440 +2.47(+7.61%)
Feb 13, 2013 34.05 34.07 32.20 32.45 4,616,786 -1.29(-3.82%)
Feb 12, 2013 32.38 33.88 32.10 33.74 6,590,732 +1.38(+4.26%)
Feb 11, 2013 30.51 32.58 30.51 32.36 6,612,019 +1.96(+6.45%)
Feb 08, 2013 30.78 30.80 30.04 30.40 2,301,509 -0.71(-2.28%)
Feb 07, 2013 31.41 31.64 30.66 31.11 3,399,950 -0.02(-0.06%)
Feb 06, 2013 29.82 31.25 29.62 31.13 6,865,568 +2.79(+9.84%)
Feb 04, 2013 27.90 29.39 27.60 28.34 3,656,329 +0.01(+0.04%)
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.