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

Finisar Corp (NQ: FNSR )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2011 17.99 18.49 17.54 18.44 6,075,798 +1.33(+7.77%)
Nov 29, 2011 17.67 17.70 16.80 17.11 3,110,684 -0.51(-2.89%)
Nov 28, 2011 17.59 18.21 17.45 17.62 3,210,651 +0.89(+5.32%)
Nov 25, 2011 16.82 17.34 16.69 16.73 1,001,022 -0.14(-0.83%)
Nov 23, 2011 17.73 17.81 16.78 16.87 3,218,887 -1.08(-6.02%)
Nov 22, 2011 18.23 18.65 17.75 17.95 2,941,196 -0.21(-1.16%)
Nov 21, 2011 18.28 18.39 17.72 18.16 3,438,866 -0.53(-2.84%)
Nov 18, 2011 20.36 20.41 18.57 18.69 3,871,528 -1.48(-7.34%)
Nov 17, 2011 20.13 20.70 19.93 20.17 4,636,967 -0.11(-0.54%)
Nov 16, 2011 19.50 20.89 19.36 20.28 3,542,266 +0.49(+2.48%)
Nov 15, 2011 19.28 20.03 19.02 19.79 2,476,075 +0.36(+1.85%)
Nov 14, 2011 19.50 19.95 19.22 19.43 3,058,978 -0.26(-1.32%)
Nov 11, 2011 19.46 20.15 19.29 19.69 2,285,905 +0.57(+2.98%)
Nov 10, 2011 20.27 20.33 18.71 19.12 3,950,522 -0.44(-2.25%)
Nov 09, 2011 20.40 20.72 19.48 19.56 3,150,224 -1.65(-7.78%)
Nov 08, 2011 20.81 21.32 20.48 21.21 3,260,776 +0.74(+3.62%)
Nov 07, 2011 21.08 21.08 19.92 20.47 2,659,808 -0.67(-3.17%)
Nov 04, 2011 21.35 21.66 20.91 21.14 3,559,285 -0.66(-3.03%)
Nov 03, 2011 21.96 21.99 20.97 21.80 3,740,156 +0.33(+1.54%)
Nov 02, 2011 20.43 22.19 20.35 21.47 6,679,269 +2.09(+10.78%)
Nov 01, 2011 19.44 19.88 19.00 19.38 4,549,292 -1.11(-5.42%)
Oct 31, 2011 20.63 21.38 20.47 20.49 2,924,029 -0.89(-4.16%)
Oct 28, 2011 20.41 21.48 20.29 21.38 3,886,674 +0.62(+2.99%)
Oct 27, 2011 19.02 21.29 19.00 20.76 8,039,604 +2.42(+13.20%)
Oct 26, 2011 17.90 18.53 17.11 18.34 5,196,641 +0.83(+4.74%)
Oct 25, 2011 17.79 18.10 17.07 17.51 6,822,015 -0.54(-2.99%)
Oct 24, 2011 17.25 18.45 17.16 18.05 4,755,799 +0.95(+5.56%)
Oct 21, 2011 17.46 17.53 16.85 17.10 4,167,635 -0.07(-0.41%)
Oct 20, 2011 16.90 17.27 15.95 17.17 5,858,578 +0.32(+1.90%)
Oct 19, 2011 17.36 17.50 16.73 16.85 4,371,937 -0.60(-3.44%)
Oct 18, 2011 17.50 17.80 16.86 17.45 4,542,850 +0.14(+0.81%)
Oct 17, 2011 18.10 18.18 17.24 17.31 3,560,601 -0.91(-4.99%)
Oct 14, 2011 18.50 18.70 17.91 18.22 4,426,606 +0.08(+0.44%)
Oct 13, 2011 18.81 19.04 17.97 18.14 5,118,976 -0.77(-4.07%)
Oct 12, 2011 19.68 19.75 18.68 18.91 4,484,437 -0.42(-2.17%)
Oct 11, 2011 19.26 19.80 18.96 19.33 3,551,346 -0.21(-1.07%)
Oct 10, 2011 20.01 20.05 19.06 19.54 3,841,069 -0.05(-0.26%)
Oct 07, 2011 20.76 20.76 18.90 19.59 7,011,830 -0.87(-4.25%)
Oct 06, 2011 20.01 20.50 18.51 20.46 6,315,820 +0.98(+5.03%)
Oct 05, 2011 18.28 19.71 17.70 19.48 5,569,748 +1.03(+5.58%)
Oct 04, 2011 16.54 18.55 16.42 18.45 4,980,296 +1.61(+9.56%)
Oct 03, 2011 17.29 18.25 16.79 16.84 4,676,753 -0.70(-3.99%)
Sep 30, 2011 17.94 18.34 17.51 17.54 3,317,690 -0.69(-3.78%)
Sep 29, 2011 19.56 19.56 17.51 18.23 4,988,254 -0.69(-3.65%)
Sep 28, 2011 20.20 20.20 18.91 18.92 4,148,176 -1.32(-6.52%)
Sep 27, 2011 20.33 21.10 20.07 20.24 5,223,597 +0.43(+2.17%)
Sep 26, 2011 19.85 19.96 18.78 19.81 3,413,364 +0.25(+1.28%)
Sep 23, 2011 18.91 19.76 18.76 19.56 3,745,792 +0.55(+2.89%)
Sep 22, 2011 19.21 20.05 18.50 19.01 6,215,012 -1.18(-5.84%)
Sep 21, 2011 21.92 22.40 20.16 20.19 6,433,015 -1.70(-7.77%)
Sep 20, 2011 21.53 22.74 21.10 21.89 6,354,696 +0.64(+3.01%)
Sep 19, 2011 20.78 21.47 20.40 21.25 4,281,667 -0.02(-0.09%)
Sep 16, 2011 21.76 21.76 20.88 21.27 3,855,202 -0.40(-1.85%)
Sep 15, 2011 21.55 21.88 21.14 21.67 5,031,425 +0.49(+2.31%)
Sep 14, 2011 20.53 21.74 20.19 21.18 7,613,513 +0.98(+4.85%)
Sep 13, 2011 20.22 20.82 20.08 20.20 6,259,734 +0.01(+0.05%)
Sep 12, 2011 18.71 20.21 18.52 20.19 5,514,427 +1.19(+6.26%)
Sep 09, 2011 19.54 20.13 18.63 19.00 5,434,864 -0.92(-4.62%)
Sep 08, 2011 20.20 21.06 19.68 19.92 5,015,336 -0.45(-2.21%)
Sep 07, 2011 19.81 20.42 19.57 20.37 4,980,108 +1.00(+5.16%)
Sep 06, 2011 19.51 19.83 18.90 19.37 8,811,785 -0.84(-4.16%)
Sep 02, 2011 20.38 22.32 19.64 20.21 22,434,556 +1.62(+8.71%)
Sep 01, 2011 19.16 19.26 18.20 18.59 8,878,017 +0.13(+0.70%)
Aug 31, 2011 19.04 19.25 18.11 18.46 6,174,639 -0.29(-1.55%)
Aug 30, 2011 17.77 19.09 17.58 18.75 6,353,456 +0.67(+3.71%)
Aug 29, 2011 17.18 18.25 17.11 18.08 4,543,589 +1.27(+7.56%)
Aug 26, 2011 15.77 16.98 15.63 16.81 5,371,634 +1.09(+6.93%)
Aug 25, 2011 16.82 17.20 15.67 15.72 4,838,951 -1.04(-6.21%)
Aug 24, 2011 16.79 17.12 16.13 16.76 3,457,193 -0.09(-0.53%)
Aug 23, 2011 15.28 17.04 15.26 16.85 5,405,288 +1.72(+11.37%)
Aug 22, 2011 15.61 15.85 14.75 15.13 3,851,943 +0.11(+0.73%)
Aug 19, 2011 14.52 15.93 14.50 15.02 5,385,485 +0.13(+0.87%)
Aug 18, 2011 14.77 15.50 14.41 14.89 7,002,110 -0.74(-4.73%)
Aug 17, 2011 16.35 16.66 15.27 15.63 5,277,966 -0.56(-3.46%)
Aug 16, 2011 17.09 17.70 16.12 16.19 6,877,492 -1.27(-7.27%)
Aug 15, 2011 16.15 17.53 16.10 17.46 5,707,711 +1.51(+9.47%)
Aug 12, 2011 15.63 16.35 15.47 15.95 5,337,694 +0.56(+3.64%)
Aug 11, 2011 13.92 15.69 13.88 15.39 6,184,728 +1.95(+14.51%)
Aug 10, 2011 13.32 14.44 13.08 13.44 5,311,227 -0.41(-2.96%)
Aug 09, 2011 13.68 13.91 12.50 13.85 5,184,534 +1.30(+10.36%)
Aug 08, 2011 13.59 14.10 12.26 12.55 7,350,925 -2.08(-14.22%)
Aug 05, 2011 15.28 15.45 13.95 14.63 4,945,569 -0.23(-1.55%)
Aug 04, 2011 15.76 15.87 14.86 14.86 4,187,434 -1.29(-7.99%)
Aug 03, 2011 15.93 16.41 15.50 16.15 5,014,238 +0.41(+2.60%)
Aug 02, 2011 16.82 17.20 15.74 15.74 4,060,277 -1.29(-7.60%)
Aug 01, 2011 17.76 18.00 16.80 17.04 4,039,335 -0.00(-0.03%)
Jul 29, 2011 17.35 17.73 16.55 17.04 5,351,080 -0.74(-4.16%)
Jul 28, 2011 18.52 18.84 17.70 17.78 3,134,303 -0.68(-3.68%)
Jul 27, 2011 19.73 19.83 18.19 18.46 5,445,466 -1.97(-9.64%)
Jul 26, 2011 19.41 20.60 19.15 20.43 5,940,010 +1.76(+9.43%)
Jul 25, 2011 18.88 19.10 18.62 18.67 3,091,157 -0.54(-2.81%)
Jul 22, 2011 19.17 19.46 18.05 19.21 3,799,272 +1.11(+6.13%)
Jul 21, 2011 17.90 18.39 17.52 18.10 2,658,817 +0.21(+1.17%)
Jul 20, 2011 18.24 18.39 17.54 17.89 3,816,893 -0.08(-0.45%)
Jul 19, 2011 17.21 17.97 17.17 17.97 3,624,772 +0.99(+5.83%)
Jul 18, 2011 17.04 17.18 16.44 16.98 2,959,676 -0.19(-1.11%)
Jul 15, 2011 17.20 17.36 16.76 17.17 4,291,133 +0.39(+2.32%)
Jul 14, 2011 17.43 17.81 16.40 16.78 3,813,826 -0.63(-3.62%)
Jul 13, 2011 17.41 17.98 17.32 17.41 2,064,795 +0.18(+1.04%)
Jul 12, 2011 17.45 17.75 17.18 17.23 2,671,228 -0.32(-1.82%)
Jul 11, 2011 18.02 18.30 17.41 17.55 3,725,397 -0.79(-4.31%)
Jul 08, 2011 18.73 18.73 18.07 18.34 3,998,874 -0.85(-4.43%)
Jul 07, 2011 18.50 19.59 18.42 19.19 3,202,849 +0.95(+5.21%)
Jul 06, 2011 18.57 18.60 17.80 18.24 3,263,796 -0.31(-1.67%)
Jul 05, 2011 18.78 18.92 18.43 18.55 3,098,883 -0.28(-1.49%)
Jul 01, 2011 18.15 18.89 17.86 18.83 3,268,854 +0.80(+4.44%)
Jun 30, 2011 17.88 18.46 17.71 18.03 4,950,030 +0.20(+1.12%)
Jun 29, 2011 17.61 18.09 17.23 17.83 5,113,628 +0.17(+0.96%)
Jun 28, 2011 16.83 17.75 16.78 17.66 5,118,659 +0.86(+5.12%)
Jun 27, 2011 16.20 16.96 16.03 16.80 4,113,222 +0.74(+4.61%)
Jun 24, 2011 16.56 16.68 15.85 16.06 4,821,308 -0.46(-2.78%)
Jun 23, 2011 15.44 16.57 15.34 16.52 4,909,250 +0.76(+4.82%)
Jun 22, 2011 15.51 16.08 15.48 15.76 4,255,232 +0.10(+0.64%)
Jun 21, 2011 14.80 15.71 14.65 15.66 4,111,532 +1.01(+6.89%)
Jun 20, 2011 14.73 15.08 14.43 14.65 4,229,349 -0.22(-1.48%)
Jun 17, 2011 15.03 15.09 14.27 14.87 8,099,552 +0.03(+0.20%)
Jun 16, 2011 14.53 15.76 13.91 14.84 24,859,480 -2.89(-16.30%)
Jun 15, 2011 18.59 18.76 17.65 17.73 8,517,702 -1.31(-6.88%)
Jun 14, 2011 18.34 19.10 18.31 19.04 3,643,216 +0.99(+5.48%)
Jun 13, 2011 18.30 18.82 17.77 18.05 3,699,464 -0.16(-0.88%)
Jun 10, 2011 18.32 18.61 18.02 18.21 2,671,201 -0.22(-1.19%)
Jun 09, 2011 18.82 18.97 18.18 18.43 4,235,915 -0.38(-2.02%)
Jun 08, 2011 18.86 19.03 18.29 18.81 8,424,749 -1.15(-5.76%)
Jun 07, 2011 20.67 20.81 19.86 19.96 4,925,164 -0.46(-2.25%)
Jun 06, 2011 21.18 21.34 20.30 20.42 3,944,846 -0.73(-3.45%)
Jun 03, 2011 21.65 21.79 20.96 21.15 5,118,310 -1.40(-6.21%)
May 24, 2011 22.89 23.29 22.53 22.55 3,056,659 -0.07(-0.31%)
May 23, 2011 22.95 23.24 22.50 22.62 2,953,200 -0.83(-3.54%)
May 20, 2011 23.66 24.07 23.30 23.45 3,139,246 -0.37(-1.53%)
May 19, 2011 23.88 24.29 23.54 23.82 2,598,955 +0.16(+0.66%)
May 18, 2011 22.83 23.72 22.83 23.66 2,696,513 +0.87(+3.82%)
May 17, 2011 23.73 23.76 22.33 22.79 4,824,734 -1.03(-4.32%)
May 16, 2011 24.91 25.23 23.75 23.82 3,914,300 -1.24(-4.95%)
May 13, 2011 26.01 26.50 24.97 25.06 3,063,216 -0.91(-3.50%)
May 12, 2011 25.79 26.49 25.07 25.97 2,720,851 -0.08(-0.31%)
May 11, 2011 26.90 27.64 25.95 26.05 2,907,770 -0.93(-3.45%)
May 10, 2011 26.43 27.15 26.24 26.98 2,025,427 +0.80(+3.06%)
May 09, 2011 25.28 26.33 25.19 26.18 2,526,910 +0.82(+3.23%)
May 06, 2011 25.72 25.99 25.08 25.36 3,078,085 +0.04(+0.16%)
May 05, 2011 25.94 26.33 25.11 25.32 4,497,453 +0.01(+0.04%)
May 04, 2011 26.01 26.08 25.05 25.31 3,377,227 -1.11(-4.20%)
May 03, 2011 27.06 27.08 26.00 26.42 3,427,565 -0.80(-2.94%)
May 02, 2011 27.34 28.74 27.10 27.22 3,020,884 -0.87(-3.10%)
Apr 29, 2011 26.45 28.42 26.24 28.09 3,848,133 +0.82(+3.01%)
Apr 28, 2011 27.66 28.44 26.80 27.27 3,191,448 -0.56(-2.01%)
Apr 27, 2011 25.78 28.32 25.69 27.83 5,695,111 +2.04(+7.91%)
Apr 26, 2011 26.02 26.15 25.60 25.79 2,037,968 -0.14(-0.54%)
Apr 25, 2011 26.68 26.86 25.86 25.93 2,041,280 -0.82(-3.07%)
Apr 21, 2011 26.31 27.00 25.97 26.75 3,399,360 +0.89(+3.44%)
Apr 20, 2011 25.12 25.86 24.81 25.86 3,405,714 +1.27(+5.16%)
Apr 19, 2011 24.34 24.66 24.00 24.59 2,616,993 +0.29(+1.19%)
Apr 18, 2011 24.45 24.73 24.00 24.30 2,265,625 -0.66(-2.64%)
Apr 15, 2011 24.70 25.34 24.30 24.96 2,391,720 +0.28(+1.13%)
Apr 14, 2011 24.53 25.00 24.00 24.68 2,806,078 -0.16(-0.64%)
Apr 13, 2011 24.65 25.56 24.55 24.84 3,230,918 +0.79(+3.28%)
Apr 12, 2011 24.25 24.35 23.13 24.05 3,471,517 -0.55(-2.24%)
Apr 11, 2011 25.72 25.72 24.33 24.60 3,697,322 -1.16(-4.50%)
Apr 08, 2011 26.50 26.57 25.54 25.76 3,512,090 -0.27(-1.04%)
Apr 07, 2011 26.23 26.46 25.71 26.03 3,965,197 -0.27(-1.03%)
Apr 06, 2011 24.47 26.52 24.47 26.30 9,146,843 +2.16(+8.95%)
Apr 05, 2011 23.20 24.59 23.20 24.14 4,396,468 +0.73(+3.12%)
Apr 04, 2011 23.58 23.95 23.23 23.41 1,904,871 -0.23(-0.97%)
Apr 01, 2011 24.56 24.56 23.25 23.64 5,115,978 -0.96(-3.90%)
Mar 31, 2011 22.92 24.74 22.85 24.60 7,124,672 +1.68(+7.33%)
Mar 30, 2011 22.82 22.98 22.35 22.92 2,771,217 +0.45(+2.00%)
Mar 29, 2011 22.21 22.80 21.82 22.47 3,792,941 +0.26(+1.17%)
Mar 28, 2011 23.69 23.79 22.11 22.21 4,654,114 -1.33(-5.65%)
Mar 25, 2011 23.65 24.10 23.25 23.54 4,570,576 +0.31(+1.33%)
Mar 24, 2011 22.30 23.40 22.10 23.23 6,400,773 +1.26(+5.74%)
Mar 23, 2011 21.55 22.05 21.15 21.97 3,250,166 +0.49(+2.28%)
Mar 22, 2011 21.99 22.22 21.45 21.48 3,179,138 -0.54(-2.45%)
Mar 21, 2011 21.81 22.12 20.85 22.02 4,940,648 +0.88(+4.16%)
Mar 18, 2011 22.30 22.35 20.82 21.14 8,630,683 -0.70(-3.21%)
Mar 17, 2011 23.39 23.61 21.61 21.84 7,533,628 -1.04(-4.55%)
Mar 16, 2011 22.87 24.18 22.68 22.88 7,510,273 +0.30(+1.33%)
Mar 15, 2011 22.28 23.40 21.84 22.58 4,703,744 -0.63(-2.71%)
Mar 14, 2011 23.02 24.23 22.96 23.21 5,644,663 +0.00(+0.00%)
Mar 11, 2011 23.75 24.28 23.03 23.21 8,258,772 -0.71(-2.97%)
Mar 10, 2011 24.42 25.00 23.63 23.92 12,755,066 -0.69(-2.80%)
Mar 09, 2011 25.00 27.19 24.55 24.61 40,382,084 -15.43(-38.54%)
Mar 08, 2011 41.04 41.70 39.73 40.04 8,599,000 -0.68(-1.67%)
Mar 07, 2011 43.39 43.50 39.68 40.72 4,177,251 -2.50(-5.78%)
Mar 04, 2011 42.23 44.07 41.28 43.22 4,642,319 +1.09(+2.59%)
Mar 03, 2011 41.01 42.59 41.01 42.13 3,849,439 +1.74(+4.31%)
Mar 02, 2011 39.77 41.17 39.49 40.39 2,260,916 +0.71(+1.79%)
Mar 01, 2011 40.97 41.19 39.48 39.68 3,120,070 -1.34(-3.27%)
Feb 28, 2011 42.00 42.21 39.63 41.02 2,911,020 -0.08(-0.19%)
Feb 25, 2011 40.15 41.30 39.73 41.10 2,870,446 +1.53(+3.87%)
Feb 24, 2011 39.04 40.00 38.40 39.57 3,769,272 +0.74(+1.91%)
Feb 23, 2011 39.33 39.65 36.86 38.83 4,234,378 -0.38(-0.97%)
Feb 22, 2011 40.59 40.98 37.85 39.21 5,449,308 -2.78(-6.63%)
Feb 18, 2011 42.39 43.24 41.62 41.99 2,222,842 -0.66(-1.54%)
Feb 17, 2011 42.61 43.11 41.86 42.65 2,159,973 +0.06(+0.14%)
Feb 16, 2011 42.00 42.75 41.54 42.59 2,814,358 +1.24(+3.00%)
Feb 15, 2011 42.80 42.80 40.60 41.35 4,081,070 -1.88(-4.35%)
Feb 14, 2011 43.77 46.09 42.66 43.23 5,556,821 +0.22(+0.51%)
Feb 11, 2011 40.86 43.27 40.72 43.01 3,980,430 +2.08(+5.08%)
Feb 10, 2011 39.01 41.94 39.01 40.93 2,985,637 +0.91(+2.27%)
Feb 09, 2011 38.93 40.72 38.59 40.02 3,259,532 +1.07(+2.75%)
Feb 08, 2011 39.15 39.21 38.17 38.95 2,183,308 +0.02(+0.05%)
Feb 07, 2011 38.80 40.75 38.40 38.93 4,058,809 -0.04(-0.10%)
Feb 04, 2011 38.63 39.90 37.47 38.97 7,296,771 +4.54(+13.19%)
Feb 03, 2011 34.48 34.73 33.80 34.43 1,659,933 +0.00(+0.00%)
Feb 02, 2011 34.06 34.98 34.02 34.43 1,694,204 +0.12(+0.35%)
Feb 01, 2011 33.68 34.85 33.68 34.31 3,036,312 +1.01(+3.03%)
Jan 31, 2011 32.30 33.60 32.23 33.30 3,684,647 +0.94(+2.90%)
Jan 28, 2011 32.86 33.99 31.74 32.36 4,239,526 +0.23(+0.72%)
Jan 27, 2011 31.54 32.53 31.15 32.13 2,420,412 +0.72(+2.29%)
Jan 26, 2011 30.27 31.59 29.96 31.41 2,639,953 +1.40(+4.67%)
Jan 25, 2011 31.01 31.09 29.52 30.01 3,847,707 -1.47(-4.67%)
Jan 24, 2011 30.93 31.75 30.05 31.48 2,586,356 +0.57(+1.84%)
Jan 21, 2011 30.99 31.95 30.63 30.91 2,364,046 +0.42(+1.38%)
Jan 20, 2011 30.62 31.49 29.60 30.49 4,691,671 -0.89(-2.84%)
Jan 19, 2011 33.47 33.52 31.13 31.38 4,051,196 -1.90(-5.71%)
Jan 18, 2011 34.69 34.87 32.82 33.28 2,978,549 -1.34(-3.87%)
Jan 14, 2011 34.44 35.01 33.82 34.62 4,620,876 -0.14(-0.40%)
Jan 13, 2011 33.73 35.25 33.68 34.76 2,888,252 +1.10(+3.27%)
Jan 12, 2011 33.26 33.72 32.61 33.66 2,445,350 +0.91(+2.78%)
Jan 11, 2011 33.20 33.39 32.18 32.75 2,683,399 -0.22(-0.67%)
Jan 10, 2011 31.61 33.13 31.29 32.97 2,046,488 +1.31(+4.14%)
Jan 07, 2011 32.30 32.60 31.05 31.66 2,029,603 -0.59(-1.83%)
Jan 06, 2011 31.20 32.72 30.86 32.25 3,813,104 +1.39(+4.50%)
Jan 05, 2011 30.60 31.14 30.13 30.86 2,601,429 +0.08(+0.26%)
Jan 04, 2011 31.11 31.20 29.55 30.78 4,085,402 +0.18(+0.59%)
Jan 03, 2011 30.20 31.67 30.15 30.60 4,870,441 +0.91(+3.07%)
Dec 31, 2010 28.42 30.12 28.32 29.69 3,798,407 +1.44(+5.10%)
Dec 30, 2010 28.60 28.69 28.01 28.25 1,978,172 -0.32(-1.12%)
Dec 29, 2010 29.03 29.03 28.15 28.57 2,143,262 -0.26(-0.90%)
Dec 28, 2010 29.84 30.28 28.70 28.83 2,256,453 -0.96(-3.22%)
Dec 27, 2010 28.76 30.06 28.69 29.79 1,584,869 +0.76(+2.62%)
Dec 23, 2010 29.26 29.33 28.62 29.03 1,668,880 +0.05(+0.17%)
Dec 22, 2010 29.25 29.42 28.57 28.98 1,910,875 -0.42(-1.43%)
Dec 21, 2010 29.05 29.50 28.50 29.40 3,770,209 -0.45(-1.51%)
Dec 20, 2010 29.11 30.12 28.46 29.85 4,495,672 +0.83(+2.86%)
Dec 17, 2010 28.00 29.05 27.50 29.02 4,878,045 +1.02(+3.64%)
Dec 16, 2010 27.12 28.01 26.92 28.00 3,842,201 +0.97(+3.59%)
Dec 15, 2010 25.21 27.69 25.21 27.03 6,545,937 +1.89(+7.52%)
Dec 14, 2010 25.97 26.33 24.84 25.14 2,991,548 -0.32(-1.26%)
Dec 13, 2010 25.61 26.19 25.30 25.46 2,507,922 +0.13(+0.51%)
Dec 10, 2010 25.29 25.81 24.87 25.33 2,249,291 +0.19(+0.76%)
Dec 09, 2010 24.22 25.50 23.87 25.14 3,649,274 +1.15(+4.79%)
Dec 08, 2010 23.54 24.00 23.40 23.99 1,570,779 +0.45(+1.91%)
Dec 07, 2010 24.35 24.48 23.50 23.54 2,248,414 -0.54(-2.24%)
Dec 06, 2010 24.16 24.35 23.67 24.08 2,579,642 +0.07(+0.29%)
Dec 03, 2010 23.02 24.64 23.02 24.01 5,454,027 +0.95(+4.12%)
Dec 02, 2010 21.12 23.41 21.10 23.06 9,208,074 +3.29(+16.64%)
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.