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 (%)
Sep 28, 2012 15.02 15.26 14.16 14.32 3,199,600 -0.87(-5.73%)
Sep 27, 2012 15.01 15.27 14.82 15.19 1,901,734 +0.35(+2.36%)
Sep 26, 2012 15.05 15.05 14.47 14.84 2,214,577 -0.15(-1.00%)
Sep 25, 2012 15.52 15.74 14.97 14.99 2,121,100 -0.37(-2.41%)
Sep 24, 2012 15.77 15.93 15.12 15.36 3,350,108 -1.01(-6.17%)
Sep 21, 2012 16.44 16.86 16.02 16.37 3,523,076 +0.46(+2.89%)
Sep 20, 2012 16.80 16.89 15.82 15.91 2,952,973 -0.95(-5.63%)
Sep 19, 2012 16.79 17.10 16.68 16.86 2,195,314 +0.10(+0.60%)
Sep 18, 2012 16.54 16.84 16.46 16.76 1,575,512 +0.14(+0.84%)
Sep 17, 2012 16.80 17.05 16.49 16.62 2,137,913 -0.15(-0.89%)
Sep 14, 2012 16.06 16.80 16.00 16.77 3,445,978 +0.88(+5.54%)
Sep 13, 2012 15.40 16.05 15.35 15.89 2,794,948 +0.54(+3.52%)
Sep 12, 2012 15.41 15.52 15.07 15.35 1,580,270 +0.07(+0.46%)
Sep 11, 2012 14.90 15.56 14.90 15.28 2,616,343 +0.39(+2.62%)
Sep 10, 2012 14.80 15.13 14.69 14.89 2,352,391 +0.03(+0.20%)
Sep 07, 2012 14.06 14.91 13.93 14.86 3,103,891 +0.85(+6.07%)
Sep 06, 2012 13.79 14.26 13.45 14.01 3,393,234 +0.32(+2.34%)
Sep 05, 2012 13.26 13.96 13.09 13.69 6,575,712 +0.17(+1.26%)
Sep 04, 2012 13.84 13.95 13.20 13.52 6,124,268 -0.22(-1.60%)
Aug 31, 2012 14.08 14.19 13.51 13.74 3,081,725 -0.21(-1.51%)
Aug 30, 2012 14.81 14.96 13.72 13.95 5,214,915 -1.46(-9.47%)
Aug 29, 2012 15.91 15.99 15.30 15.41 2,117,982 -0.25(-1.60%)
Aug 27, 2012 15.64 15.75 15.37 15.66 1,659,499 +0.13(+0.84%)
Aug 24, 2012 15.48 15.66 15.32 15.53 1,182,822 -0.04(-0.26%)
Aug 23, 2012 15.33 15.69 15.28 15.57 1,673,388 +0.21(+1.37%)
Aug 22, 2012 15.45 15.68 15.22 15.36 1,801,266 -0.17(-1.09%)
Aug 21, 2012 15.21 15.73 15.21 15.53 2,659,762 +0.42(+2.78%)
Aug 20, 2012 15.12 15.36 15.02 15.11 2,387,582 -0.25(-1.63%)
Aug 17, 2012 14.87 15.65 14.82 15.36 3,689,099 +0.45(+3.02%)
Aug 16, 2012 14.68 14.95 14.42 14.91 1,839,783 +0.43(+2.97%)
Aug 15, 2012 13.93 14.72 13.93 14.48 2,584,145 +0.74(+5.39%)
Aug 14, 2012 14.95 15.10 13.65 13.74 3,050,838 -1.15(-7.72%)
Aug 13, 2012 14.63 14.98 14.45 14.89 2,562,325 +0.26(+1.78%)
Aug 10, 2012 14.27 14.73 14.24 14.63 2,517,355 +0.26(+1.81%)
Aug 09, 2012 13.57 14.42 13.53 14.37 1,958,328 +0.80(+5.90%)
Aug 08, 2012 13.90 14.01 13.44 13.57 1,689,057 -0.38(-2.72%)
Aug 07, 2012 13.34 14.09 13.30 13.95 2,624,965 +0.82(+6.25%)
Aug 06, 2012 13.07 13.50 13.03 13.13 2,003,949 +0.14(+1.08%)
Aug 03, 2012 12.54 13.14 12.38 12.99 1,768,585 +0.79(+6.48%)
Aug 02, 2012 12.21 12.61 11.96 12.20 2,024,190 -0.07(-0.57%)
Aug 01, 2012 12.50 12.57 12.16 12.27 1,614,429 -0.16(-1.29%)
Jul 31, 2012 12.30 12.67 12.15 12.43 1,184,828 +0.11(+0.89%)
Jul 30, 2012 12.81 13.03 12.25 12.32 1,566,258 -0.50(-3.90%)
Jul 27, 2012 12.43 12.92 12.28 12.82 1,796,674 +0.41(+3.30%)
Jul 26, 2012 12.40 12.60 12.20 12.41 1,841,712 +0.26(+2.14%)
Jul 25, 2012 11.60 12.36 11.56 12.15 2,430,388 +0.65(+5.65%)
Jul 24, 2012 12.09 12.09 11.34 11.50 2,464,406 -0.51(-4.25%)
Jul 23, 2012 11.88 12.14 11.71 12.01 1,865,581 -0.24(-1.96%)
Jul 20, 2012 12.02 12.39 11.98 12.25 2,434,724 +0.11(+0.91%)
Jul 19, 2012 11.91 12.24 11.90 12.14 2,504,306 +0.33(+2.79%)
Jul 18, 2012 11.38 12.03 11.37 11.81 2,225,051 +0.43(+3.78%)
Jul 17, 2012 12.08 12.10 11.24 11.38 4,292,767 -0.64(-5.32%)
Jul 16, 2012 12.25 12.44 11.88 12.02 2,029,749 -0.31(-2.51%)
Jul 13, 2012 12.40 12.57 12.13 12.33 2,965,831 -0.06(-0.48%)
Jul 12, 2012 12.60 12.70 12.25 12.39 3,871,649 -0.35(-2.75%)
Jul 11, 2012 13.47 13.77 12.63 12.74 3,749,352 -0.69(-5.14%)
Jul 10, 2012 13.60 14.36 13.31 13.43 2,322,407 -0.02(-0.15%)
Jul 09, 2012 13.85 13.88 13.20 13.45 2,341,143 -0.51(-3.65%)
Jul 06, 2012 14.10 14.15 13.42 13.96 2,835,484 -0.42(-2.92%)
Jul 05, 2012 14.68 14.88 14.30 14.38 1,940,786 -0.33(-2.24%)
Jul 03, 2012 14.41 14.75 14.38 14.71 1,221,981 +0.35(+2.44%)
Jul 02, 2012 14.94 14.98 14.32 14.36 2,402,069 -0.60(-4.01%)
Jun 29, 2012 14.82 15.00 14.65 14.96 1,718,194 +0.57(+3.96%)
Jun 28, 2012 14.05 14.50 14.01 14.39 1,885,944 +0.13(+0.91%)
Jun 27, 2012 13.73 14.40 13.60 14.26 2,037,891 +0.63(+4.62%)
Jun 26, 2012 13.48 13.78 13.34 13.63 2,716,626 +0.19(+1.38%)
Jun 25, 2012 13.73 13.84 13.24 13.45 1,748,551 -0.59(-4.24%)
Jun 22, 2012 13.80 14.10 13.56 14.04 5,980,821 +0.32(+2.33%)
Jun 21, 2012 14.14 14.19 13.57 13.72 2,778,924 -0.52(-3.65%)
Jun 20, 2012 13.63 14.25 13.51 14.24 2,757,437 +0.55(+4.02%)
Jun 19, 2012 13.61 14.05 13.59 13.69 2,237,938 +0.14(+1.03%)
Jun 18, 2012 12.66 13.58 12.66 13.55 2,745,727 +0.73(+5.69%)
Jun 15, 2012 12.91 12.99 12.61 12.82 2,536,215 -0.05(-0.39%)
Jun 14, 2012 12.97 12.99 12.49 12.87 2,815,461 -0.10(-0.77%)
Jun 13, 2012 13.79 13.89 12.91 12.97 5,182,272 -0.96(-6.89%)
Jun 12, 2012 13.75 14.07 13.56 13.93 7,507,117 +0.46(+3.41%)
Jun 11, 2012 15.04 15.30 12.88 13.47 5,486,980 -1.41(-9.48%)
Jun 08, 2012 14.50 14.99 14.42 14.88 2,221,707 +0.24(+1.60%)
Jun 07, 2012 14.84 15.10 14.49 14.64 3,275,586 +0.14(+1.00%)
Jun 06, 2012 13.67 14.84 13.46 14.50 4,430,074 +1.04(+7.73%)
Jun 05, 2012 12.86 13.49 12.85 13.46 1,970,048 +0.53(+4.10%)
Jun 04, 2012 13.54 13.69 12.82 12.93 3,010,629 -0.57(-4.22%)
Jun 01, 2012 13.79 13.90 13.36 13.50 2,327,705 -0.85(-5.92%)
May 31, 2012 14.30 14.48 13.85 14.35 2,620,618 +0.16(+1.13%)
May 30, 2012 14.77 14.80 14.01 14.19 2,478,411 -0.85(-5.65%)
May 29, 2012 14.77 15.32 14.69 15.04 1,867,175 +0.45(+3.08%)
May 25, 2012 14.41 14.80 14.29 14.59 1,477,912 +0.24(+1.67%)
May 24, 2012 14.88 14.98 14.04 14.35 2,071,889 -0.57(-3.82%)
May 23, 2012 14.32 15.03 14.14 14.92 2,078,532 +0.33(+2.26%)
May 22, 2012 14.54 15.00 14.44 14.59 1,982,742 +0.09(+0.62%)
May 21, 2012 13.70 14.51 13.58 14.50 2,025,487 +0.82(+5.99%)
May 18, 2012 13.85 14.09 13.65 13.68 2,364,238 -0.17(-1.23%)
May 17, 2012 14.17 14.34 13.61 13.85 2,609,099 -0.32(-2.26%)
May 16, 2012 14.66 14.83 14.03 14.17 2,176,018 -0.46(-3.14%)
May 15, 2012 14.24 14.90 14.24 14.63 3,464,437 +0.45(+3.17%)
May 14, 2012 14.17 14.31 13.99 14.18 2,492,857 -0.21(-1.46%)
May 11, 2012 13.96 14.53 13.95 14.39 2,446,031 +0.31(+2.20%)
May 10, 2012 14.37 14.45 14.02 14.08 3,755,555 -0.23(-1.61%)
May 09, 2012 14.36 14.47 14.00 14.31 3,160,817 -0.27(-1.85%)
May 08, 2012 15.01 15.07 14.28 14.58 3,794,397 -0.62(-4.08%)
May 07, 2012 15.05 15.41 15.00 15.20 1,555,918 +0.00(+0.00%)
May 04, 2012 15.93 15.97 15.16 15.20 3,124,535 -0.83(-5.18%)
May 03, 2012 16.40 16.58 15.72 16.03 3,363,569 -0.44(-2.67%)
May 02, 2012 16.41 16.60 16.21 16.47 2,562,618 -0.18(-1.08%)
May 01, 2012 16.53 17.14 16.48 16.65 2,013,280 +0.13(+0.79%)
Apr 30, 2012 16.46 16.58 16.30 16.52 2,229,942 +0.08(+0.49%)
Apr 27, 2012 16.74 16.82 16.25 16.44 2,603,275 -0.07(-0.42%)
Apr 26, 2012 16.54 16.61 16.18 16.51 2,543,112 -0.06(-0.36%)
Apr 25, 2012 16.80 16.94 16.30 16.57 3,168,253 +0.07(+0.42%)
Apr 24, 2012 16.51 16.82 16.28 16.50 3,658,888 +0.05(+0.30%)
Apr 23, 2012 16.93 16.93 16.44 16.45 3,250,368 -0.75(-4.36%)
Apr 20, 2012 17.95 17.95 17.17 17.20 1,930,741 -0.50(-2.82%)
Apr 19, 2012 17.92 18.23 17.53 17.70 1,648,861 -0.13(-0.73%)
Apr 18, 2012 17.92 18.06 17.64 17.83 1,447,725 -0.29(-1.60%)
Apr 17, 2012 17.80 18.47 17.75 18.12 1,477,941 +0.50(+2.84%)
Apr 16, 2012 18.16 18.36 17.54 17.62 1,843,201 -0.44(-2.44%)
Apr 13, 2012 18.35 18.38 17.92 18.06 1,596,441 -0.41(-2.22%)
Apr 12, 2012 17.84 18.59 17.84 18.47 2,291,195 +0.63(+3.53%)
Apr 11, 2012 18.10 18.30 17.63 17.84 2,535,046 +0.15(+0.85%)
Apr 10, 2012 18.18 18.45 17.35 17.69 3,528,638 -0.41(-2.27%)
Apr 09, 2012 18.51 18.57 18.10 18.10 2,529,673 -0.82(-4.33%)
Apr 05, 2012 19.24 19.37 18.81 18.92 1,752,085 -0.45(-2.34%)
Apr 04, 2012 19.67 19.67 19.11 19.37 1,764,125 -0.56(-2.79%)
Apr 03, 2012 20.06 20.54 19.73 19.93 2,032,084 -0.27(-1.34%)
Apr 02, 2012 20.12 20.23 19.63 20.20 1,468,471 +0.05(+0.25%)
Mar 30, 2012 20.29 20.50 19.93 20.15 1,970,682 -0.01(-0.05%)
Mar 29, 2012 19.58 20.26 19.45 20.16 2,197,504 +0.32(+1.61%)
Mar 28, 2012 19.95 20.42 19.54 19.84 2,978,760 -0.30(-1.49%)
Mar 27, 2012 19.93 20.50 19.78 20.14 3,649,591 +0.74(+3.81%)
Mar 26, 2012 19.07 19.61 18.96 19.40 2,595,055 +0.58(+3.08%)
Mar 23, 2012 18.43 18.83 18.16 18.82 2,235,179 +0.46(+2.51%)
Mar 22, 2012 18.56 19.06 18.10 18.36 2,547,604 -0.40(-2.13%)
Mar 21, 2012 18.82 19.00 18.54 18.76 1,169,844 +0.00(+0.00%)
Mar 20, 2012 18.80 19.06 18.60 18.76 1,563,184 -0.25(-1.32%)
Mar 19, 2012 18.64 19.09 18.57 19.01 2,025,033 +0.38(+2.04%)
Mar 16, 2012 18.85 18.94 18.31 18.63 2,552,969 -0.24(-1.27%)
Mar 15, 2012 18.87 19.11 18.65 18.87 2,238,969 +0.10(+0.53%)
Mar 14, 2012 19.03 19.33 18.60 18.77 2,001,270 -0.43(-2.24%)
Mar 13, 2012 18.48 19.21 18.45 19.20 3,089,860 +1.02(+5.61%)
Mar 12, 2012 19.00 19.13 18.11 18.18 2,298,605 -0.79(-4.16%)
Mar 09, 2012 18.64 19.36 18.59 18.97 2,825,139 +0.38(+2.04%)
Mar 08, 2012 18.29 18.72 18.21 18.59 2,247,682 +0.49(+2.71%)
Mar 07, 2012 18.50 18.93 17.93 18.10 3,669,381 -0.04(-0.22%)
Mar 06, 2012 18.58 18.64 18.05 18.14 3,265,280 -0.76(-4.02%)
Mar 05, 2012 19.56 19.74 18.85 18.90 2,824,418 -0.79(-4.01%)
Mar 02, 2012 21.04 21.39 19.52 19.69 5,372,493 -1.54(-7.25%)
Mar 01, 2012 18.88 21.69 18.71 21.23 15,665,712 +0.94(+4.63%)
Feb 29, 2012 21.79 21.95 20.25 20.29 6,389,228 -1.50(-6.88%)
Feb 28, 2012 22.39 22.91 21.76 21.79 4,266,014 -1.23(-5.34%)
Feb 27, 2012 22.61 23.46 22.37 23.02 2,924,143 +0.26(+1.14%)
Feb 24, 2012 22.89 23.10 22.57 22.76 1,691,096 -0.12(-0.52%)
Feb 23, 2012 22.20 23.00 21.82 22.88 1,429,204 +0.75(+3.39%)
Feb 22, 2012 22.60 22.73 22.08 22.13 1,748,253 -0.46(-2.04%)
Feb 21, 2012 22.90 23.50 22.47 22.59 2,231,694 -0.82(-3.50%)
Feb 17, 2012 22.94 23.48 22.85 23.41 1,709,106 +0.59(+2.59%)
Feb 16, 2012 22.62 22.93 22.22 22.82 1,883,238 +0.14(+0.62%)
Feb 15, 2012 22.93 23.06 22.54 22.68 2,040,458 +0.01(+0.04%)
Feb 14, 2012 22.48 22.68 22.25 22.67 1,549,765 +0.09(+0.40%)
Feb 13, 2012 22.27 22.66 22.11 22.58 1,397,911 +0.60(+2.75%)
Feb 10, 2012 22.05 22.39 21.92 21.98 1,492,572 -0.46(-2.07%)
Feb 09, 2012 22.70 22.70 21.95 22.44 1,826,099 +0.01(+0.04%)
Feb 08, 2012 22.50 23.00 22.36 22.43 2,137,426 +0.04(+0.18%)
Feb 07, 2012 21.98 22.60 21.92 22.39 1,663,928 +0.19(+0.86%)
Feb 06, 2012 21.39 22.48 21.36 22.20 2,548,598 +0.61(+2.83%)
Feb 03, 2012 20.70 21.61 20.45 21.59 3,614,897 +1.20(+5.89%)
Feb 02, 2012 21.46 21.50 19.77 20.39 4,903,237 -0.54(-2.58%)
Feb 01, 2012 20.40 21.28 20.37 20.93 2,836,109 +0.67(+3.31%)
Jan 31, 2012 20.15 20.51 19.93 20.26 2,107,888 +0.33(+1.66%)
Jan 30, 2012 19.76 20.06 19.50 19.93 2,312,499 +0.06(+0.30%)
Jan 27, 2012 20.47 20.77 19.59 19.87 3,288,667 -1.17(-5.56%)
Jan 26, 2012 20.93 21.73 20.72 21.04 3,229,864 +0.21(+1.01%)
Jan 25, 2012 20.73 20.99 20.50 20.83 2,220,974 -0.01(-0.05%)
Jan 24, 2012 20.11 20.86 19.61 20.84 2,387,753 +0.63(+3.12%)
Jan 23, 2012 20.45 20.88 19.87 20.21 2,081,000 -0.30(-1.46%)
Jan 20, 2012 20.37 20.59 20.22 20.51 1,626,138 +0.07(+0.34%)
Jan 19, 2012 19.63 20.51 19.56 20.44 3,914,981 +1.16(+6.02%)
Jan 18, 2012 18.75 19.83 18.65 19.28 2,887,027 +0.62(+3.32%)
Jan 17, 2012 18.77 19.07 18.61 18.66 1,282,895 +0.13(+0.70%)
Jan 13, 2012 18.60 18.94 18.42 18.53 1,301,264 -0.38(-2.01%)
Jan 12, 2012 19.07 19.09 18.35 18.91 1,752,616 -0.03(-0.16%)
Jan 11, 2012 18.05 19.02 17.93 18.94 2,029,760 +0.73(+4.01%)
Jan 10, 2012 18.86 18.89 18.13 18.21 2,442,219 -0.15(-0.82%)
Jan 09, 2012 17.54 18.45 17.37 18.36 3,686,342 +0.97(+5.58%)
Jan 06, 2012 16.96 17.48 16.83 17.39 1,878,121 +0.43(+2.54%)
Jan 05, 2012 16.53 17.00 16.44 16.96 2,564,840 +0.63(+3.86%)
Jan 04, 2012 16.94 16.98 16.32 16.33 2,897,158 -0.42(-2.48%)
Dec 30, 2011 16.79 16.98 16.60 16.75 1,928,604 -0.13(-0.80%)
Dec 29, 2011 16.61 17.08 16.51 16.88 1,206,216 +0.30(+1.81%)
Dec 28, 2011 17.17 17.40 16.55 16.58 1,881,359 -0.63(-3.66%)
Dec 27, 2011 16.58 17.33 16.55 17.21 1,474,169 +0.50(+2.99%)
Dec 23, 2011 17.29 17.29 16.31 16.71 1,892,976 +0.78(+4.90%)
Dec 21, 2011 15.92 16.06 15.41 15.93 2,036,134 +0.03(+0.19%)
Dec 20, 2011 15.22 15.94 15.22 15.90 2,206,772 +1.12(+7.58%)
Dec 19, 2011 15.87 15.89 14.72 14.78 2,401,904 -1.07(-6.75%)
Dec 16, 2011 15.77 16.12 15.58 15.85 2,421,658 +0.25(+1.60%)
Dec 15, 2011 15.58 15.75 15.27 15.60 2,739,813 +0.28(+1.83%)
Dec 14, 2011 15.57 15.57 14.85 15.32 3,221,297 -0.37(-2.36%)
Dec 13, 2011 16.13 16.30 15.56 15.69 3,389,144 -0.36(-2.24%)
Dec 12, 2011 16.25 16.27 15.75 16.05 2,627,845 -0.54(-3.25%)
Dec 09, 2011 16.17 16.64 15.77 16.59 3,226,030 +0.49(+3.04%)
Dec 08, 2011 16.36 17.25 16.04 16.10 3,947,794 -0.49(-2.95%)
Dec 07, 2011 16.12 16.83 15.87 16.59 3,153,335 +0.15(+0.91%)
Dec 06, 2011 16.60 16.75 16.11 16.44 2,613,031 -0.16(-0.96%)
Dec 05, 2011 16.83 17.16 16.40 16.60 2,851,551 +0.12(+0.73%)
Dec 02, 2011 16.37 16.88 16.15 16.48 3,091,136 +0.36(+2.23%)
Dec 01, 2011 17.83 18.00 15.86 16.12 9,441,405 -2.32(-12.58%)
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%)
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.