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

First Solar (NQ: FSLR )

178.73 +3.71 (+2.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2012 14.32 15.59 14.32 15.54 6,087,334 +1.33(+9.36%)
Jul 30, 2012 14.48 14.58 13.93 14.21 4,009,408 -0.29(-2.00%)
Jul 27, 2012 14.09 14.54 13.91 14.50 2,853,222 +0.50(+3.57%)
Jul 26, 2012 14.38 14.60 13.97 14.00 3,011,557 -0.18(-1.27%)
Jul 25, 2012 14.15 14.59 13.86 14.18 2,585,670 +0.12(+0.82%)
Jul 24, 2012 13.84 14.30 13.81 14.06 2,428,653 -0.16(-1.09%)
Jul 23, 2012 14.40 14.44 14.01 14.22 2,582,949 -0.57(-3.85%)
Jul 20, 2012 15.03 15.09 14.74 14.79 2,253,387 -0.34(-2.25%)
Jul 19, 2012 14.50 15.70 14.46 15.13 4,237,401 +0.66(+4.56%)
Jul 18, 2012 14.30 14.76 14.15 14.47 2,266,695 +0.01(+0.07%)
Jul 17, 2012 15.02 15.11 14.28 14.46 3,054,043 -0.52(-3.47%)
Jul 16, 2012 14.23 15.51 13.98 14.98 5,967,761 +0.81(+5.72%)
Jul 13, 2012 14.01 14.24 13.87 14.17 2,360,816 +0.16(+1.14%)
Jul 12, 2012 14.18 14.47 13.86 14.01 3,410,993 -0.64(-4.37%)
Jul 11, 2012 14.12 14.72 14.07 14.65 2,647,200 +0.47(+3.31%)
Jul 10, 2012 14.66 15.05 13.88 14.18 3,564,822 -0.37(-2.54%)
Jul 09, 2012 14.94 15.18 14.50 14.55 2,231,033 -0.46(-3.06%)
Jul 06, 2012 15.23 15.38 14.80 15.01 2,667,053 -0.42(-2.72%)
Jul 05, 2012 15.88 15.96 15.35 15.43 2,720,462 -0.24(-1.53%)
Jul 03, 2012 15.45 16.19 15.35 15.67 3,768,860 +0.39(+2.55%)
Jul 02, 2012 15.19 15.55 15.01 15.28 4,636,969 +0.22(+1.46%)
Jun 29, 2012 15.35 15.36 14.62 15.06 4,648,410 +0.31(+2.10%)
Jun 28, 2012 15.25 15.30 14.50 14.75 5,369,853 -0.60(-3.91%)
Jun 27, 2012 14.87 15.49 14.85 15.35 3,128,279 +0.46(+3.12%)
Jun 26, 2012 15.32 15.70 14.83 14.88 4,011,731 -0.31(-2.07%)
Jun 25, 2012 15.57 15.65 14.90 15.20 5,528,260 -0.68(-4.28%)
Jun 22, 2012 15.12 16.42 15.06 15.88 18,529,908 +1.34(+9.22%)
Jun 21, 2012 15.00 15.34 14.52 14.54 5,841,044 -0.39(-2.61%)
Jun 20, 2012 15.30 15.56 14.80 14.93 5,536,899 -0.30(-1.97%)
Jun 19, 2012 14.87 15.62 14.48 15.23 9,538,497 +0.76(+5.25%)
Jun 18, 2012 13.85 15.17 13.76 14.47 8,595,120 +0.52(+3.73%)
Jun 15, 2012 13.45 14.15 13.25 13.95 7,293,254 +0.50(+3.72%)
Jun 14, 2012 13.95 14.13 13.28 13.45 6,741,176 -0.39(-2.82%)
Jun 13, 2012 14.75 14.77 13.64 13.84 18,215,380 -1.11(-7.42%)
Jun 12, 2012 12.54 15.43 12.50 14.95 21,549,120 +2.62(+21.25%)
Jun 11, 2012 13.19 13.19 12.29 12.33 3,344,119 -0.47(-3.67%)
Jun 08, 2012 12.70 12.84 12.51 12.80 2,838,444 -0.04(-0.31%)
Jun 07, 2012 13.51 13.84 12.77 12.84 4,609,793 -0.47(-3.53%)
Jun 06, 2012 12.73 13.77 12.71 13.31 5,079,714 +0.67(+5.26%)
Jun 05, 2012 12.14 12.97 12.10 12.64 4,156,205 +0.37(+2.97%)
Jun 04, 2012 11.83 12.39 11.43 12.28 6,350,741 +0.51(+4.33%)
Jun 01, 2012 12.13 12.25 11.54 11.77 6,542,888 -0.79(-6.29%)
May 31, 2012 13.37 13.40 12.19 12.56 9,159,882 -0.84(-6.27%)
May 30, 2012 13.95 13.97 13.37 13.40 3,380,994 -0.83(-5.83%)
May 29, 2012 14.23 14.70 14.08 14.23 3,643,045 -0.10(-0.70%)
May 25, 2012 14.19 14.85 14.05 14.33 4,505,186 +0.11(+0.77%)
May 24, 2012 14.53 14.54 13.58 14.22 3,635,290 -0.04(-0.28%)
May 23, 2012 13.42 14.32 13.27 14.26 3,811,873 +0.66(+4.85%)
May 22, 2012 13.84 13.93 13.21 13.60 5,474,852 -0.23(-1.66%)
May 21, 2012 13.70 14.20 13.37 13.83 4,874,729 +0.17(+1.24%)
May 18, 2012 15.02 15.10 13.65 13.66 6,758,205 -1.26(-8.44%)
May 17, 2012 13.96 15.25 13.91 14.92 10,446,257 +0.94(+6.72%)
May 16, 2012 15.33 15.63 13.75 13.98 8,790,621 -1.25(-8.21%)
May 15, 2012 16.10 16.34 15.15 15.23 4,890,920 -0.93(-5.75%)
May 14, 2012 15.88 16.65 15.68 16.16 4,056,480 +0.02(+0.12%)
May 11, 2012 15.94 16.44 15.75 16.14 5,087,813 +0.05(+0.31%)
May 10, 2012 17.14 17.40 16.08 16.09 6,692,468 -0.83(-4.91%)
May 09, 2012 16.25 17.25 16.05 16.92 5,431,757 +0.38(+2.30%)
May 08, 2012 17.56 17.58 16.48 16.54 6,677,172 -1.13(-6.40%)
May 07, 2012 16.88 17.67 16.62 17.67 6,511,803 +0.73(+4.31%)
May 04, 2012 18.53 19.20 16.80 16.94 11,558,241 -1.13(-6.25%)
May 03, 2012 18.05 18.33 17.50 18.07 6,403,713 -0.14(-0.77%)
May 02, 2012 18.26 18.38 17.65 18.21 4,405,400 -0.21(-1.14%)
May 01, 2012 19.17 19.48 18.35 18.42 7,359,790 +0.02(+0.11%)
Apr 30, 2012 17.93 18.94 17.84 18.40 5,324,104 +0.05(+0.27%)
Apr 27, 2012 18.40 18.70 17.81 18.35 3,700,750 +0.04(+0.22%)
Apr 26, 2012 18.30 18.84 18.11 18.31 3,891,912 +0.01(+0.05%)
Apr 25, 2012 18.87 18.96 18.05 18.30 5,284,939 -0.34(-1.82%)
Apr 24, 2012 19.19 19.36 18.57 18.64 5,969,856 -0.61(-3.17%)
Apr 23, 2012 20.01 20.13 18.97 19.25 6,195,028 -1.40(-6.78%)
Apr 20, 2012 21.47 22.08 20.60 20.65 7,119,557 -0.75(-3.50%)
Apr 19, 2012 21.30 21.88 20.99 21.40 5,283,920 +0.05(+0.23%)
Apr 18, 2012 23.70 23.75 21.28 21.35 9,728,740 -1.61(-7.01%)
Apr 17, 2012 21.63 23.80 20.53 22.96 16,782,594 +2.14(+10.28%)
Apr 16, 2012 21.31 21.55 20.55 20.82 5,223,587 -0.01(-0.05%)
Apr 13, 2012 21.82 22.47 20.75 20.83 6,338,616 -1.17(-5.32%)
Apr 12, 2012 22.62 22.96 21.60 22.00 7,499,887 -0.50(-2.22%)
Apr 11, 2012 21.70 23.88 21.36 22.50 13,873,476 +1.12(+5.24%)
Apr 10, 2012 20.16 21.84 20.02 21.38 9,072,685 +1.19(+5.89%)
Apr 09, 2012 20.49 20.92 20.05 20.19 4,722,311 -0.79(-3.77%)
Apr 05, 2012 21.65 22.00 20.50 20.98 8,570,081 -0.75(-3.45%)
Apr 04, 2012 22.09 23.05 21.50 21.73 8,950,420 -0.87(-3.85%)
Apr 03, 2012 24.30 24.35 22.42 22.60 8,703,408 -1.93(-7.87%)
Apr 02, 2012 25.14 25.16 24.51 24.53 3,485,542 -0.52(-2.08%)
Mar 30, 2012 25.29 25.47 24.61 25.05 2,698,435 -0.07(-0.28%)
Mar 29, 2012 24.83 25.32 24.50 25.12 4,396,328 +0.05(+0.20%)
Mar 28, 2012 26.06 26.23 24.50 25.07 6,851,155 -1.04(-3.98%)
Mar 27, 2012 26.25 26.85 26.01 26.11 3,270,337 -0.31(-1.17%)
Mar 26, 2012 26.43 26.99 26.22 26.42 3,330,129 +0.31(+1.19%)
Mar 23, 2012 26.84 26.98 25.85 26.11 4,860,482 -0.84(-3.12%)
Mar 22, 2012 26.33 27.35 26.30 26.95 4,905,660 +0.62(+2.35%)
Mar 21, 2012 27.25 27.43 25.73 26.33 7,185,233 -1.13(-4.12%)
Mar 20, 2012 28.31 28.62 27.08 27.46 6,257,287 -1.21(-4.22%)
Mar 19, 2012 28.98 29.63 28.36 28.67 3,213,739 -0.41(-1.41%)
Mar 16, 2012 28.38 29.37 28.08 29.08 5,220,498 +1.24(+4.45%)
Mar 15, 2012 27.19 28.14 27.11 27.84 3,725,555 +0.74(+2.73%)
Mar 14, 2012 28.00 28.45 26.86 27.10 4,618,405 -0.22(-0.81%)
Mar 13, 2012 26.05 27.42 25.83 27.32 5,089,038 +1.49(+5.77%)
Mar 12, 2012 27.60 27.97 25.60 25.83 7,020,810 -1.66(-6.04%)
Mar 09, 2012 26.05 27.88 26.04 27.49 6,815,159 +1.34(+5.12%)
Mar 08, 2012 25.55 26.89 25.29 26.15 7,110,074 +0.35(+1.36%)
Mar 07, 2012 28.00 28.25 25.50 25.80 11,770,374 -1.83(-6.62%)
Mar 06, 2012 27.59 28.53 27.50 27.63 6,999,416 -0.45(-1.60%)
Mar 05, 2012 29.95 30.07 27.50 28.08 10,972,775 -1.94(-6.46%)
Mar 02, 2012 30.36 30.76 29.90 30.02 8,524,470 -0.40(-1.31%)
Mar 01, 2012 32.46 32.55 30.19 30.42 11,942,071 -1.88(-5.82%)
Feb 29, 2012 33.70 34.01 31.86 32.30 13,180,003 -4.10(-11.26%)
Feb 28, 2012 36.45 37.18 35.91 36.40 7,263,614 +0.27(+0.75%)
Feb 27, 2012 35.10 36.35 34.50 36.13 4,971,163 +0.55(+1.55%)
Feb 24, 2012 37.72 37.93 35.48 35.58 7,074,837 -1.62(-4.35%)
Feb 23, 2012 38.71 38.99 36.65 37.20 7,914,386 -3.25(-8.03%)
Feb 22, 2012 42.05 42.05 40.25 40.45 3,948,853 -1.93(-4.55%)
Feb 21, 2012 43.16 43.48 42.00 42.38 3,148,564 -0.21(-0.49%)
Feb 17, 2012 43.05 45.20 42.23 42.59 9,068,213 +2.88(+7.25%)
Feb 16, 2012 39.24 39.80 38.95 39.71 2,291,655 +0.60(+1.53%)
Feb 15, 2012 39.98 40.33 39.00 39.11 3,512,945 -0.10(-0.26%)
Feb 14, 2012 39.92 40.01 37.88 39.21 7,523,369 -2.51(-6.02%)
Feb 13, 2012 44.49 44.77 41.30 41.72 5,414,257 -2.19(-4.99%)
Feb 10, 2012 46.56 46.79 43.67 43.91 7,353,752 -5.12(-10.43%)
Feb 09, 2012 46.30 50.20 45.61 49.02 8,213,182 +3.21(+7.02%)
Feb 08, 2012 46.71 47.36 45.39 45.81 2,647,118 -0.78(-1.67%)
Feb 07, 2012 46.12 47.99 46.00 46.59 3,070,135 +0.10(+0.20%)
Feb 06, 2012 45.21 47.28 44.54 46.49 4,110,105 +1.34(+2.96%)
Feb 03, 2012 45.87 46.24 44.94 45.16 2,704,571 +0.42(+0.94%)
Feb 02, 2012 42.98 45.58 42.11 44.74 3,817,716 +2.06(+4.83%)
Feb 01, 2012 43.49 43.78 42.10 42.68 2,990,386 +0.40(+0.95%)
Jan 31, 2012 45.36 45.48 42.07 42.28 5,193,609 -1.52(-3.47%)
Jan 30, 2012 44.49 47.10 43.29 43.80 5,113,305 -1.74(-3.82%)
Jan 27, 2012 41.01 46.27 41.00 45.54 7,870,386 +4.60(+11.24%)
Jan 26, 2012 38.90 41.75 38.90 40.94 4,673,940 +2.33(+6.03%)
Jan 25, 2012 38.41 38.96 37.61 38.61 2,581,883 +0.53(+1.39%)
Jan 24, 2012 37.55 38.42 36.33 38.08 2,777,379 +0.21(+0.55%)
Jan 23, 2012 38.56 39.63 37.67 37.87 3,157,383 -0.58(-1.51%)
Jan 20, 2012 38.78 39.61 37.90 38.45 3,945,724 -0.25(-0.65%)
Jan 19, 2012 43.30 44.16 38.36 38.70 10,592,552 -4.29(-9.98%)
Jan 18, 2012 40.44 43.74 39.94 42.99 4,322,008 +2.99(+7.48%)
Jan 17, 2012 41.21 41.34 39.73 40.00 2,729,978 +0.08(+0.20%)
Jan 13, 2012 40.80 41.24 39.55 39.92 2,712,318 -1.67(-4.02%)
Jan 12, 2012 42.40 42.44 39.39 41.59 4,274,416 -0.21(-0.50%)
Jan 11, 2012 39.45 43.49 39.02 41.80 9,267,621 +3.03(+7.82%)
Jan 10, 2012 37.60 38.95 36.97 38.77 3,756,599 +1.93(+5.24%)
Jan 09, 2012 35.12 37.18 35.12 36.84 2,937,288 +1.57(+4.45%)
Jan 06, 2012 35.69 35.80 34.89 35.27 1,934,878 -0.21(-0.59%)
Jan 05, 2012 34.34 35.89 33.93 35.48 2,610,678 +0.78(+2.25%)
Jan 04, 2012 35.57 35.57 33.50 34.70 4,482,946 +0.94(+2.78%)
Dec 30, 2011 32.97 33.84 32.74 33.76 2,021,555 +0.90(+2.74%)
Dec 29, 2011 32.35 33.03 31.45 32.86 2,667,361 +0.74(+2.30%)
Dec 28, 2011 33.05 33.50 31.75 32.12 1,866,198 -0.82(-2.49%)
Dec 27, 2011 34.69 34.69 32.71 32.94 2,939,694 -1.76(-5.07%)
Dec 23, 2011 34.80 35.96 33.80 34.70 5,580,156 +2.90(+9.12%)
Dec 21, 2011 32.72 33.05 31.44 31.80 3,278,201 -1.08(-3.28%)
Dec 20, 2011 31.15 33.30 31.15 32.88 5,021,247 +2.38(+7.80%)
Dec 19, 2011 31.64 33.35 29.87 30.50 6,824,685 -1.41(-4.42%)
Dec 16, 2011 31.80 32.19 29.90 31.91 8,077,301 +0.46(+1.46%)
Dec 15, 2011 33.66 33.66 30.04 31.45 12,632,944 -2.00(-5.98%)
Dec 14, 2011 37.30 37.30 33.08 33.45 17,276,500 -9.12(-21.42%)
Dec 13, 2011 44.85 45.25 42.07 42.57 3,470,417 -1.79(-4.04%)
Dec 12, 2011 45.00 45.39 43.83 44.36 2,054,323 -1.31(-2.87%)
Dec 09, 2011 45.61 46.50 44.71 45.67 2,005,812 +0.50(+1.11%)
Dec 08, 2011 48.16 48.16 45.11 45.17 3,072,597 -2.82(-5.88%)
Dec 07, 2011 49.03 51.89 47.56 47.99 7,161,415 +1.88(+4.08%)
Dec 06, 2011 47.77 47.95 45.93 46.11 1,604,989 -1.64(-3.43%)
Dec 05, 2011 48.51 49.17 47.12 47.75 1,860,273 -0.02(-0.04%)
Dec 02, 2011 48.20 49.47 47.33 47.77 2,359,089 +0.22(+0.46%)
Dec 01, 2011 47.63 48.38 46.71 47.55 2,320,303 -0.31(-0.65%)
Nov 30, 2011 45.87 47.92 45.75 47.86 3,871,903 +4.05(+9.24%)
Nov 29, 2011 44.05 45.33 43.62 43.81 2,168,217 -0.75(-1.68%)
Nov 28, 2011 41.95 44.56 41.90 44.56 3,004,523 +4.24(+10.52%)
Nov 25, 2011 41.31 41.63 40.29 40.32 1,338,543 -1.26(-3.03%)
Nov 23, 2011 40.75 42.99 40.05 41.58 3,796,896 +0.78(+1.91%)
Nov 22, 2011 43.37 43.90 40.64 40.80 3,248,870 -2.73(-6.27%)
Nov 21, 2011 44.05 44.50 42.81 43.53 2,888,242 -1.91(-4.20%)
Nov 18, 2011 45.75 46.44 44.71 45.44 2,232,704 -0.17(-0.37%)
Nov 17, 2011 44.00 47.30 43.53 45.61 5,433,390 +1.55(+3.52%)
Nov 16, 2011 44.58 45.87 43.80 44.06 3,673,312 -0.95(-2.11%)
Nov 15, 2011 44.05 45.27 43.80 45.01 3,226,690 +0.36(+0.81%)
Nov 14, 2011 45.31 46.28 44.01 44.65 1,940,435 -1.44(-3.12%)
Nov 11, 2011 44.62 46.63 44.20 46.09 1,992,926 +0.96(+2.13%)
Nov 10, 2011 45.98 46.00 43.46 45.13 4,102,412 +0.15(+0.33%)
Nov 09, 2011 46.10 46.87 44.65 44.98 2,795,846 -2.57(-5.40%)
Nov 08, 2011 48.88 48.89 46.82 47.55 2,446,000 -0.19(-0.40%)
Nov 07, 2011 49.50 49.60 46.64 47.74 3,094,182 -1.85(-3.73%)
Nov 04, 2011 48.68 52.70 48.18 49.59 4,984,428 +1.41(+2.93%)
Nov 03, 2011 48.45 48.99 45.55 48.18 3,407,634 +0.95(+2.01%)
Nov 02, 2011 47.66 50.10 46.75 47.23 3,743,830 +0.45(+0.96%)
Nov 01, 2011 47.50 48.07 46.12 46.78 3,459,615 -2.99(-6.01%)
Oct 31, 2011 52.20 52.20 49.12 49.77 4,358,973 -4.22(-7.82%)
Oct 28, 2011 52.73 54.81 51.55 53.99 3,853,692 +1.09(+2.06%)
Oct 27, 2011 48.23 55.28 46.84 52.90 8,256,448 +6.79(+14.73%)
Oct 26, 2011 47.54 52.44 44.76 46.11 13,289,037 +2.84(+6.56%)
Oct 25, 2011 58.11 58.61 42.50 43.27 23,570,296 -14.68(-25.33%)
Oct 24, 2011 54.31 60.99 53.71 57.95 4,527,000 +4.18(+7.77%)
Oct 21, 2011 52.94 55.12 52.14 53.77 3,230,224 +1.46(+2.79%)
Oct 20, 2011 51.45 53.26 50.87 52.31 2,869,799 +1.24(+2.43%)
Oct 19, 2011 56.25 56.30 50.88 51.07 3,697,452 -4.84(-8.66%)
Oct 18, 2011 53.88 56.65 52.32 55.91 4,593,957 +2.95(+5.57%)
Oct 17, 2011 55.03 55.22 52.32 52.96 3,403,290 -3.27(-5.82%)
Oct 14, 2011 57.67 59.13 55.60 56.23 2,908,226 -0.62(-1.09%)
Oct 13, 2011 56.49 57.00 54.89 56.85 2,576,483 -0.23(-0.40%)
Oct 12, 2011 53.57 57.95 53.05 57.08 4,076,268 +1.17(+2.09%)
Oct 11, 2011 58.90 60.00 54.92 55.91 5,798,690 -3.87(-6.47%)
Oct 10, 2011 60.79 61.68 58.13 59.78 2,410,564 +0.04(+0.07%)
Oct 07, 2011 64.85 65.20 58.53 59.74 3,399,614 -4.99(-7.71%)
Oct 06, 2011 65.09 67.72 60.39 64.73 4,711,775 +3.86(+6.34%)
Oct 05, 2011 58.93 63.25 58.08 60.87 3,933,347 +3.09(+5.35%)
Oct 04, 2011 56.70 63.30 55.68 57.78 6,147,213 -0.12(-0.21%)
Oct 03, 2011 61.83 63.75 57.87 57.90 4,320,832 -5.31(-8.40%)
Sep 30, 2011 63.57 66.64 62.08 63.21 4,245,863 -1.82(-2.80%)
Sep 29, 2011 66.20 66.98 62.75 65.03 2,276,347 +0.28(+0.43%)
Sep 28, 2011 72.08 72.33 64.54 64.75 3,935,090 -7.52(-10.41%)
Sep 27, 2011 73.71 76.00 71.66 72.27 2,044,852 +0.55(+0.77%)
Sep 26, 2011 71.42 73.49 67.80 71.72 2,368,959 +1.48(+2.11%)
Sep 23, 2011 66.00 72.49 61.55 70.24 7,721,939 +3.39(+5.07%)
Sep 22, 2011 68.95 72.38 66.19 66.85 5,500,765 -6.67(-9.07%)
Sep 21, 2011 77.50 79.59 72.59 73.52 6,249,461 -5.69(-7.18%)
Sep 20, 2011 84.07 84.14 78.68 79.21 2,359,476 -4.70(-5.60%)
Sep 19, 2011 83.99 84.82 80.59 83.91 2,407,151 -1.79(-2.09%)
Sep 16, 2011 90.36 90.91 84.62 85.70 3,783,958 -4.86(-5.37%)
Sep 15, 2011 92.18 93.64 88.31 90.56 1,924,698 -0.94(-1.03%)
Sep 14, 2011 91.28 92.00 89.21 91.50 2,223,342 +0.59(+0.65%)
Sep 13, 2011 86.35 91.81 84.73 90.91 2,910,575 +4.83(+5.61%)
Sep 12, 2011 86.81 86.81 83.57 86.08 2,476,362 +1.12(+1.32%)
Sep 09, 2011 86.65 87.99 82.11 84.96 3,283,890 -1.71(-1.97%)
Sep 08, 2011 90.18 91.09 85.96 86.67 2,325,093 -3.48(-3.86%)
Sep 07, 2011 90.00 90.33 88.66 90.15 2,159,511 +2.56(+2.92%)
Sep 06, 2011 87.21 89.82 86.14 87.59 2,756,207 -2.51(-2.79%)
Sep 02, 2011 94.86 95.33 88.82 90.10 2,992,335 -6.84(-7.06%)
Sep 01, 2011 99.50 99.50 96.60 96.94 1,752,644 -3.04(-3.04%)
Aug 31, 2011 102.38 103.00 99.61 99.98 1,266,251 -1.95(-1.91%)
Aug 30, 2011 101.62 102.81 100.58 101.93 1,316,701 -0.38(-0.37%)
Aug 29, 2011 102.90 103.60 100.62 102.31 1,020,067 +1.60(+1.59%)
Aug 26, 2011 98.41 101.55 96.17 100.71 1,642,355 +4.22(+4.37%)
Aug 25, 2011 96.19 98.46 95.58 96.49 1,709,312 +0.70(+0.73%)
Aug 24, 2011 94.49 95.84 91.12 95.79 1,188,741 +1.46(+1.55%)
Aug 23, 2011 89.18 95.36 88.71 94.33 2,332,260 +6.63(+7.56%)
Aug 22, 2011 90.75 91.82 87.29 87.70 1,934,030 -0.98(-1.11%)
Aug 19, 2011 93.43 95.35 87.82 88.68 3,761,322 -6.09(-6.43%)
Aug 18, 2011 96.41 98.00 94.17 94.77 1,855,271 -4.69(-4.72%)
Aug 17, 2011 101.09 101.95 96.32 99.46 3,467,763 -5.00(-4.79%)
Aug 16, 2011 104.48 105.25 102.26 104.46 1,656,524 -1.64(-1.55%)
Aug 15, 2011 104.31 106.81 104.13 106.10 1,702,287 +1.97(+1.89%)
Aug 12, 2011 104.30 105.54 103.60 104.13 1,100,751 +1.09(+1.06%)
Aug 11, 2011 101.16 103.92 99.00 103.04 2,980,597 +2.68(+2.67%)
Aug 10, 2011 100.68 107.99 97.10 100.36 3,935,743 +0.66(+0.66%)
Aug 09, 2011 97.93 102.30 92.75 99.70 3,765,122 -0.18(-0.18%)
Aug 08, 2011 96.90 101.39 96.17 99.88 4,070,666 -5.55(-5.26%)
Aug 05, 2011 105.50 111.69 99.03 105.43 4,185,990 -2.51(-2.33%)
Aug 04, 2011 112.06 113.92 107.50 107.94 2,671,969 -7.31(-6.34%)
Aug 03, 2011 115.75 116.35 112.69 115.25 1,319,077 +0.21(+0.18%)
Aug 02, 2011 116.47 117.93 115.00 115.04 1,098,032 -2.35(-2.00%)
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.