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 (%)
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%)
Dec 01, 2010 19.41 19.93 19.29 19.77 2,767,473 +0.68(+3.56%)
Nov 30, 2010 19.24 19.33 18.90 19.09 2,315,167 -0.34(-1.75%)
Nov 29, 2010 19.58 19.90 19.17 19.43 1,229,667 -0.31(-1.57%)
Nov 26, 2010 19.30 19.98 19.30 19.74 681,637 +0.27(+1.41%)
Nov 24, 2010 19.53 19.46 19.46 19.46 1,749,583 +0.07(+0.34%)
Nov 23, 2010 19.35 19.71 19.08 19.40 1,815,087 -0.23(-1.17%)
Nov 22, 2010 19.15 19.64 19.02 19.63 2,247,959 +0.55(+2.88%)
Nov 19, 2010 18.85 19.19 18.55 19.08 1,595,219 +0.22(+1.17%)
Nov 18, 2010 18.86 19.20 18.73 18.86 1,511,735 +0.38(+2.06%)
Nov 17, 2010 18.74 18.86 18.34 18.48 1,279,224 -0.19(-1.02%)
Nov 16, 2010 18.60 18.92 18.35 18.67 2,652,412 -0.10(-0.53%)
Nov 15, 2010 19.50 19.62 18.65 18.77 2,107,440 -0.62(-3.20%)
Nov 12, 2010 20.19 20.47 19.29 19.39 9,505,716 +1.46(+8.14%)
Nov 11, 2010 18.18 18.22 17.53 17.93 4,520,864 -1.02(-5.38%)
Nov 10, 2010 19.00 19.34 18.66 18.95 2,329,708 +0.07(+0.37%)
Nov 09, 2010 19.57 19.73 18.68 18.88 2,729,300 -0.62(-3.18%)
Nov 08, 2010 19.30 19.96 19.03 19.50 3,131,236 +0.21(+1.09%)
Nov 05, 2010 18.46 19.59 18.33 19.29 2,994,269 +0.95(+5.18%)
Nov 04, 2010 18.18 18.59 18.07 18.34 2,356,135 +0.49(+2.75%)
Nov 03, 2010 17.75 17.88 17.15 17.85 2,108,105 +0.10(+0.56%)
Nov 02, 2010 17.22 17.75 16.99 17.75 2,459,457 +0.74(+4.35%)
Nov 01, 2010 16.91 17.38 16.90 17.01 2,353,938 -0.02(-0.12%)
Oct 29, 2010 16.91 17.17 16.70 17.03 2,750,969 +0.17(+1.01%)
Oct 28, 2010 15.76 17.09 14.89 16.86 17,814,904 -1.17(-6.49%)
Oct 27, 2010 18.80 19.09 17.91 18.03 5,709,257 -1.52(-7.77%)
Oct 25, 2010 19.37 19.81 19.10 19.55 2,079,514 +0.43(+2.25%)
Oct 22, 2010 18.51 19.31 18.44 19.12 2,678,363 +0.69(+3.74%)
Oct 21, 2010 18.97 19.27 18.23 18.43 2,472,050 -0.36(-1.92%)
Oct 20, 2010 18.90 19.56 18.64 18.79 2,507,569 -0.02(-0.11%)
Oct 19, 2010 19.60 20.30 18.70 18.81 7,487,345 -2.47(-11.61%)
Oct 18, 2010 21.22 21.36 20.86 21.28 1,799,364 +0.14(+0.66%)
Oct 15, 2010 21.11 21.44 20.91 21.14 3,508,971 +0.22(+1.05%)
Oct 14, 2010 20.84 21.01 20.68 20.92 1,959,828 +0.11(+0.53%)
Oct 13, 2010 20.23 20.98 20.20 20.81 2,275,801 +0.66(+3.28%)
Oct 12, 2010 19.80 20.24 19.57 20.15 1,600,448 +0.19(+0.95%)
Oct 11, 2010 19.53 20.24 19.53 19.96 2,823,239 +0.62(+3.21%)
Oct 08, 2010 18.76 19.48 18.74 19.34 2,445,330 +0.55(+2.93%)
Oct 07, 2010 19.06 19.39 18.47 18.79 2,329,252 -0.19(-1.00%)
Oct 06, 2010 19.43 19.64 18.93 18.98 2,246,807 -0.42(-2.16%)
Oct 05, 2010 18.82 19.50 18.57 19.40 1,809,933 +0.90(+4.86%)
Oct 04, 2010 18.88 19.19 18.30 18.50 1,893,047 -0.56(-2.94%)
Oct 01, 2010 18.95 19.30 18.81 19.06 1,676,168 +0.27(+1.44%)
Sep 30, 2010 19.32 19.51 18.69 18.79 3,039,160 -0.46(-2.39%)
Sep 29, 2010 18.39 19.50 18.30 19.25 4,059,321 +0.90(+4.90%)
Sep 28, 2010 17.75 18.45 17.36 18.35 3,190,859 +0.67(+3.79%)
Sep 27, 2010 17.93 17.98 17.40 17.68 1,862,349 -0.14(-0.79%)
Sep 24, 2010 17.07 17.88 17.03 17.82 2,431,866 +0.88(+5.19%)
Sep 23, 2010 17.13 17.47 16.82 16.94 2,417,579 -0.37(-2.14%)
Sep 22, 2010 17.85 17.98 17.17 17.31 2,985,046 -0.38(-2.15%)
Sep 21, 2010 18.17 18.37 17.51 17.69 2,552,457 -0.48(-2.64%)
Sep 20, 2010 17.63 18.30 17.50 18.17 3,033,171 +0.64(+3.65%)
Sep 17, 2010 17.37 17.69 16.94 17.53 3,170,610 +1.45(+9.02%)
Sep 15, 2010 16.28 16.37 15.93 16.08 2,526,144 -0.34(-2.07%)
Sep 14, 2010 16.31 16.71 15.99 16.42 2,367,993 +0.25(+1.55%)
Sep 13, 2010 15.45 16.35 15.42 16.17 3,716,689 +0.87(+5.69%)
Sep 10, 2010 15.46 15.70 15.22 15.30 2,298,741 -0.14(-0.91%)
Sep 09, 2010 15.62 15.79 15.10 15.44 3,233,076 +0.03(+0.19%)
Sep 08, 2010 15.87 16.10 15.26 15.41 2,785,183 -0.36(-2.28%)
Sep 07, 2010 15.57 15.95 15.47 15.77 2,873,063 +0.17(+1.09%)
Sep 03, 2010 15.46 15.97 15.32 15.60 8,503,897 +1.99(+14.62%)
Sep 02, 2010 13.30 13.69 13.25 13.61 2,737,369 +0.34(+2.56%)
Sep 01, 2010 13.03 13.42 13.03 13.27 2,707,470 +0.48(+3.75%)
Aug 31, 2010 12.88 12.94 12.58 12.79 2,707,573 -0.09(-0.70%)
Aug 30, 2010 12.64 13.08 12.57 12.88 2,325,073 +0.15(+1.18%)
Aug 27, 2010 12.73 12.81 12.38 12.73 2,199,373 +0.15(+1.19%)
Aug 26, 2010 12.64 13.19 12.54 12.58 2,134,720 +0.02(+0.16%)
Aug 25, 2010 12.20 12.61 11.97 12.56 2,291,534 +0.32(+2.61%)
Aug 24, 2010 12.90 12.95 12.21 12.24 5,606,592 -0.96(-7.27%)
Aug 23, 2010 14.00 14.05 13.18 13.20 1,687,402 -0.68(-4.90%)
Aug 20, 2010 13.67 13.93 13.40 13.88 1,247,781 +0.10(+0.73%)
Aug 19, 2010 14.04 14.08 13.49 13.78 2,205,863 -0.46(-3.23%)
Aug 18, 2010 14.29 14.50 13.97 14.24 1,312,747 -0.09(-0.63%)
Aug 17, 2010 14.26 14.59 13.94 14.33 1,266,735 +0.20(+1.42%)
Aug 16, 2010 14.15 14.31 13.79 14.13 2,106,634 -0.04(-0.28%)
Aug 13, 2010 14.49 14.63 14.01 14.17 1,646,669 -0.35(-2.41%)
Aug 12, 2010 14.78 14.78 14.06 14.52 4,724,214 -0.96(-6.20%)
Aug 11, 2010 16.16 16.22 15.45 15.48 3,154,961 -1.06(-6.41%)
Aug 10, 2010 17.10 17.28 16.50 16.54 2,410,397 -0.69(-4.00%)
Aug 09, 2010 17.17 17.47 16.93 17.23 2,200,455 +0.16(+0.94%)
Aug 06, 2010 16.89 17.20 16.58 17.07 1,427,805 +0.07(+0.41%)
Aug 05, 2010 17.08 17.25 16.84 17.00 1,021,408 -0.22(-1.28%)
Aug 04, 2010 17.23 17.41 16.94 17.22 1,461,979 +0.14(+0.82%)
Aug 03, 2010 16.45 17.33 16.28 17.08 2,505,133 +0.64(+3.89%)
Aug 02, 2010 16.23 16.85 16.10 16.44 1,935,793 +0.41(+2.56%)
Jul 30, 2010 17.02 17.29 15.51 16.03 5,234,652 -1.27(-7.34%)
Jul 29, 2010 17.41 17.77 17.07 17.30 1,646,395 +0.02(+0.12%)
Jul 28, 2010 17.45 17.65 17.15 17.28 1,003,819 -0.25(-1.43%)
Jul 27, 2010 17.80 17.86 16.96 17.53 1,733,387 -0.14(-0.79%)
Jul 26, 2010 17.29 17.91 17.15 17.67 1,855,417 +0.53(+3.09%)
Jul 23, 2010 16.15 17.50 16.12 17.14 3,445,176 +1.02(+6.33%)
Jul 22, 2010 15.57 16.14 15.42 16.12 1,558,580 +0.80(+5.22%)
Jul 21, 2010 16.01 16.07 15.20 15.32 974,787 -0.49(-3.10%)
Jul 20, 2010 15.02 15.85 14.70 15.81 1,274,988 +0.57(+3.74%)
Jul 19, 2010 15.46 15.57 14.66 15.24 1,444,267 -0.20(-1.30%)
Jul 16, 2010 15.93 15.93 15.34 15.44 1,089,153 -0.59(-3.68%)
Jul 15, 2010 16.19 16.19 15.48 16.03 937,275 -0.16(-0.99%)
Jul 14, 2010 15.98 16.38 15.81 16.19 1,666,391 +0.18(+1.12%)
Jul 13, 2010 15.64 16.13 15.49 16.01 1,675,460 +0.62(+4.03%)
Jul 12, 2010 15.53 15.80 15.16 15.39 781,725 -0.16(-1.03%)
Jul 09, 2010 15.30 15.78 15.29 15.55 1,047,954 +0.29(+1.90%)
Jul 08, 2010 15.13 15.38 14.94 15.26 1,079,463 +0.26(+1.73%)
Jul 07, 2010 14.18 15.14 14.16 15.00 3,287,966 +0.84(+5.93%)
Jul 06, 2010 14.94 14.97 13.92 14.16 2,416,653 -0.56(-3.80%)
Jul 02, 2010 15.04 15.22 14.20 14.72 1,930,824 -0.23(-1.54%)
Jul 01, 2010 14.88 15.02 14.16 14.95 2,312,405 +0.05(+0.34%)
Jun 30, 2010 15.51 15.86 14.79 14.90 2,207,244 -0.58(-3.75%)
Jun 29, 2010 15.63 15.86 15.23 15.48 2,352,806 -0.29(-1.84%)
Jun 25, 2010 15.85 16.12 15.60 15.77 13,679,543 +0.09(+0.57%)
Jun 24, 2010 15.72 16.15 15.56 15.68 2,333,223 -0.19(-1.20%)
Jun 23, 2010 15.44 16.14 15.11 15.87 1,892,320 +0.43(+2.78%)
Jun 22, 2010 15.83 16.17 15.40 15.44 1,383,514 -0.45(-2.83%)
Jun 21, 2010 16.24 16.55 15.74 15.89 1,698,429 -0.21(-1.30%)
Jun 18, 2010 15.85 16.20 15.78 16.10 1,818,894 +0.27(+1.71%)
Jun 17, 2010 15.77 15.95 15.33 15.83 864,951 +0.07(+0.44%)
Jun 16, 2010 15.61 16.23 15.51 15.76 1,885,000 +0.02(+0.14%)
Jun 15, 2010 15.29 15.79 15.25 15.74 1,253,635 +0.49(+3.20%)
Jun 14, 2010 15.16 15.56 15.15 15.25 3,605,488 +0.25(+1.67%)
Jun 11, 2010 14.75 15.01 14.00 15.00 3,606,597 +0.76(+5.34%)
Jun 10, 2010 13.85 14.35 13.61 14.24 1,969,867 +0.70(+5.17%)
Jun 09, 2010 13.45 14.21 13.44 13.54 1,721,223 +0.25(+1.88%)
Jun 08, 2010 13.40 13.62 13.06 13.29 1,979,491 +0.03(+0.23%)
Jun 07, 2010 14.07 14.22 13.26 13.26 1,907,398 -0.70(-5.01%)
Jun 04, 2010 13.75 14.35 13.71 13.96 1,370,119 -0.39(-2.72%)
Jun 03, 2010 14.79 15.27 13.93 14.35 1,919,192 -0.55(-3.69%)
Jun 02, 2010 14.69 14.91 14.42 14.90 1,220,639 +0.52(+3.62%)
Jun 01, 2010 15.06 15.25 14.38 14.38 1,171,469 -0.82(-5.39%)
May 28, 2010 15.22 15.47 14.85 15.20 1,700,249 -0.02(-0.13%)
May 27, 2010 14.44 15.24 14.23 15.22 2,131,279 +1.26(+9.03%)
May 26, 2010 14.81 15.16 13.90 13.96 2,286,220 -0.65(-4.45%)
May 25, 2010 13.48 14.70 12.96 14.61 3,583,994 +0.76(+5.49%)
May 24, 2010 14.11 14.90 13.83 13.85 1,448,216 -0.64(-4.42%)
May 21, 2010 13.72 14.63 13.50 14.49 2,145,875 +0.63(+4.55%)
May 20, 2010 13.74 14.24 13.50 13.86 2,692,595 -0.48(-3.35%)
May 19, 2010 14.60 14.69 13.86 14.34 1,303,863 -0.30(-2.05%)
May 18, 2010 15.19 15.44 14.63 14.64 826,345 -0.50(-3.30%)
May 17, 2010 15.26 15.50 14.60 15.14 1,037,547 -0.08(-0.53%)
May 14, 2010 15.94 16.13 14.90 15.22 3,140,853 -1.04(-6.40%)
May 13, 2010 15.26 16.57 15.19 16.26 4,190,058 +1.00(+6.55%)
May 12, 2010 14.69 15.30 14.51 15.26 1,397,909 +0.72(+4.95%)
May 11, 2010 14.85 14.90 13.73 14.54 1,487,394 +0.62(+4.44%)
May 10, 2010 14.03 14.14 13.61 13.92 2,544,346 +0.92(+7.10%)
May 07, 2010 13.30 13.73 12.90 13.00 2,509,738 -0.32(-2.40%)
May 06, 2010 13.95 13.95 12.66 13.32 4,204,776 -0.83(-5.87%)
May 05, 2010 13.75 14.44 13.35 14.15 1,538,197 +0.08(+0.57%)
May 04, 2010 15.16 15.27 13.86 14.07 2,863,781 -1.44(-9.28%)
May 03, 2010 15.01 15.54 14.87 15.51 1,657,470 +0.55(+3.68%)
Apr 30, 2010 15.64 15.81 14.88 14.96 1,392,598 -0.77(-4.90%)
Apr 29, 2010 15.32 15.90 15.24 15.73 1,596,168 +0.44(+2.88%)
Apr 28, 2010 15.13 15.46 14.82 15.29 1,749,338 +0.21(+1.39%)
Apr 27, 2010 15.76 16.11 15.06 15.08 1,376,699 -0.87(-5.45%)
Apr 26, 2010 15.66 16.10 15.61 15.95 823,242 +0.29(+1.85%)
Apr 23, 2010 16.01 16.14 15.57 15.66 1,094,335 -0.43(-2.67%)
Apr 22, 2010 16.12 16.22 15.45 16.09 1,087,514 -0.14(-0.86%)
Apr 21, 2010 16.52 16.75 16.17 16.23 1,180,469 -0.35(-2.11%)
Apr 20, 2010 16.43 16.75 16.25 16.58 1,162,693 +0.23(+1.41%)
Apr 19, 2010 16.67 16.74 16.11 16.35 1,983,158 -0.41(-2.45%)
Apr 16, 2010 16.93 17.00 16.45 16.76 1,694,738 -0.16(-0.95%)
Apr 15, 2010 16.90 17.19 16.75 16.92 1,325,214 +0.01(+0.06%)
Apr 14, 2010 16.61 16.91 16.43 16.91 1,804,717 +0.49(+2.98%)
Apr 13, 2010 16.75 16.75 16.33 16.42 866,412 -0.30(-1.79%)
Apr 12, 2010 16.26 16.92 16.14 16.72 1,713,824 +0.62(+3.85%)
Apr 09, 2010 16.05 16.29 15.50 16.10 2,346,119 -0.02(-0.12%)
Apr 08, 2010 16.20 16.39 15.90 16.12 1,006,559 -0.25(-1.53%)
Apr 07, 2010 16.55 16.77 16.03 16.37 1,864,829 -0.31(-1.86%)
Apr 06, 2010 16.06 17.07 15.90 16.68 2,467,924 +0.53(+3.28%)
Apr 05, 2010 15.79 16.45 15.78 16.15 1,449,278 +0.39(+2.47%)
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.