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 30, 2015 11.05 11.27 10.95 11.13 1,744,562 +0.22(+2.02%)
Sep 29, 2015 10.94 11.12 10.90 10.91 1,440,126 -0.06(-0.55%)
Sep 28, 2015 11.24 11.37 10.96 10.97 1,912,151 -0.32(-2.83%)
Sep 25, 2015 11.84 11.90 11.24 11.29 1,187,936 -0.46(-3.91%)
Sep 24, 2015 11.55 11.77 11.45 11.75 1,125,020 +0.09(+0.77%)
Sep 23, 2015 11.80 11.82 11.65 11.66 2,473,054 -0.06(-0.51%)
Sep 22, 2015 11.95 12.15 11.58 11.72 1,717,578 -0.41(-3.38%)
Sep 21, 2015 12.27 12.41 11.97 12.13 1,933,784 -0.06(-0.49%)
Sep 18, 2015 12.15 12.27 12.03 12.19 1,581,574 -0.18(-1.46%)
Sep 17, 2015 12.69 12.73 12.27 12.37 1,341,411 -0.28(-2.21%)
Sep 16, 2015 12.04 12.66 11.98 12.65 2,051,856 +0.59(+4.89%)
Sep 15, 2015 12.37 12.37 11.99 12.06 2,667,352 -0.08(-0.66%)
Sep 14, 2015 12.18 12.31 11.99 12.14 2,012,597 -0.02(-0.16%)
Sep 11, 2015 12.53 12.94 11.91 12.16 9,204,776 -2.75(-18.44%)
Sep 10, 2015 14.84 15.12 14.57 14.91 1,896,447 +0.16(+1.08%)
Sep 09, 2015 15.02 15.36 14.68 14.75 2,259,544 -0.62(-4.03%)
Sep 08, 2015 15.36 15.43 15.27 15.37 730,999 +0.24(+1.59%)
Sep 04, 2015 15.16 15.13 15.13 15.13 817,000 -0.28(-1.82%)
Sep 03, 2015 15.22 15.50 15.05 15.41 600,152 +0.17(+1.12%)
Sep 02, 2015 15.36 15.48 14.99 15.24 708,498 +0.19(+1.26%)
Sep 01, 2015 15.13 15.35 15.02 15.05 823,497 -0.38(-2.46%)
Aug 31, 2015 15.67 15.69 15.37 15.43 916,283 -0.34(-2.16%)
Aug 28, 2015 15.57 15.86 15.50 15.77 741,091 +0.05(+0.32%)
Aug 27, 2015 15.63 15.79 15.41 15.72 976,182 +0.31(+1.98%)
Aug 26, 2015 15.11 15.47 14.72 15.41 1,472,793 +0.72(+4.94%)
Aug 25, 2015 15.29 15.30 14.68 14.69 1,118,813 -0.06(-0.41%)
Aug 24, 2015 14.50 15.53 14.23 14.75 1,907,577 -0.58(-3.78%)
Aug 21, 2015 15.26 15.92 15.18 15.33 1,677,205 -0.26(-1.67%)
Aug 20, 2015 16.61 16.77 15.55 15.59 1,487,022 -1.12(-6.70%)
Aug 19, 2015 17.00 17.12 16.70 16.71 1,092,887 -0.40(-2.34%)
Aug 18, 2015 17.50 17.70 17.10 17.11 1,377,415 -0.56(-3.17%)
Aug 17, 2015 17.25 17.79 17.09 17.67 1,040,541 +0.41(+2.38%)
Aug 14, 2015 17.12 17.45 17.12 17.26 983,559 +0.06(+0.35%)
Aug 13, 2015 17.15 17.69 17.15 17.20 588,609 -0.05(-0.29%)
Aug 12, 2015 16.70 17.26 16.55 17.25 980,199 +0.33(+1.95%)
Aug 11, 2015 17.31 17.46 16.91 16.92 644,591 -0.46(-2.65%)
Aug 10, 2015 17.26 17.56 17.03 17.38 622,286 +0.30(+1.76%)
Aug 07, 2015 16.87 17.19 16.79 17.08 918,818 +0.12(+0.71%)
Aug 06, 2015 17.21 17.32 16.91 16.96 1,056,040 -0.18(-1.05%)
Aug 05, 2015 17.00 17.50 17.00 17.14 1,056,656 +0.21(+1.24%)
Aug 04, 2015 16.99 17.22 16.92 16.93 985,580 -0.06(-0.35%)
Aug 03, 2015 17.43 17.51 16.95 16.99 943,214 -0.42(-2.41%)
Jul 31, 2015 17.51 17.70 17.38 17.41 1,390,491 -0.06(-0.34%)
Jul 30, 2015 17.08 17.59 17.00 17.47 3,454,137 +0.38(+2.22%)
Jul 29, 2015 17.26 17.29 17.02 17.09 2,331,745 -0.20(-1.13%)
Jul 28, 2015 17.10 17.45 16.94 17.29 767,832 +0.29(+1.68%)
Jul 27, 2015 17.15 17.31 16.86 17.00 825,349 -0.26(-1.51%)
Jul 24, 2015 17.50 17.62 17.26 17.26 761,292 -0.17(-0.98%)
Jul 23, 2015 17.50 17.70 17.43 17.43 777,436 +0.00(+0.00%)
Jul 22, 2015 17.51 17.60 17.33 17.43 640,572 -0.12(-0.68%)
Jul 21, 2015 17.40 17.67 17.30 17.55 1,300,547 +0.16(+0.92%)
Jul 20, 2015 17.57 17.73 17.36 17.39 1,113,678 -0.18(-1.00%)
Jul 17, 2015 17.87 17.90 17.42 17.57 1,035,130 -0.11(-0.65%)
Jul 16, 2015 17.72 17.85 17.51 17.68 1,165,418 +0.13(+0.74%)
Jul 15, 2015 17.97 18.01 17.52 17.55 989,577 -0.39(-2.17%)
Jul 14, 2015 17.95 18.03 17.78 17.94 1,070,202 +0.01(+0.06%)
Jul 13, 2015 17.95 18.09 17.83 17.93 1,245,971 +0.04(+0.22%)
Jul 10, 2015 17.80 17.99 17.65 17.89 1,532,003 +0.26(+1.47%)
Jul 09, 2015 17.90 18.07 17.62 17.63 1,188,324 -0.02(-0.11%)
Jul 08, 2015 17.66 17.85 17.50 17.65 1,014,305 -0.18(-1.01%)
Jul 07, 2015 17.66 17.99 17.50 17.83 1,658,118 +0.12(+0.68%)
Jul 06, 2015 17.74 18.03 17.57 17.71 1,621,878 -0.24(-1.34%)
Jul 02, 2015 17.90 17.95 17.95 17.95 841,900 +0.03(+0.17%)
Jul 01, 2015 18.00 18.23 17.80 17.92 1,434,934 +0.05(+0.28%)
Jun 30, 2015 18.18 18.29 17.65 17.87 1,659,590 -0.23(-1.27%)
Jun 29, 2015 18.29 18.55 18.02 18.10 1,589,063 -0.47(-2.53%)
Jun 26, 2015 19.00 19.11 18.47 18.57 3,885,629 -0.39(-2.06%)
Jun 25, 2015 19.76 19.76 18.85 18.96 2,645,121 -0.79(-4.00%)
Jun 24, 2015 19.78 19.95 19.49 19.75 1,662,478 -0.03(-0.15%)
Jun 23, 2015 19.72 19.95 19.52 19.78 1,247,117 +0.00(+0.00%)
Jun 22, 2015 19.88 20.06 19.33 19.78 2,056,311 -0.10(-0.50%)
Jun 19, 2015 21.15 21.64 19.56 19.88 5,438,828 -2.27(-10.25%)
Jun 18, 2015 21.83 22.26 21.77 22.15 1,383,310 +0.38(+1.75%)
Jun 17, 2015 22.08 22.23 21.72 21.77 1,252,405 -0.46(-2.07%)
Jun 16, 2015 22.50 22.60 22.14 22.23 864,909 -0.26(-1.16%)
Jun 15, 2015 22.61 22.71 21.94 22.49 773,630 -0.30(-1.32%)
Jun 12, 2015 22.92 22.96 22.32 22.79 732,946 -0.26(-1.13%)
Jun 11, 2015 23.04 23.14 22.84 23.05 426,534 +0.14(+0.61%)
Jun 10, 2015 22.45 23.09 22.37 22.91 619,074 +0.58(+2.60%)
Jun 09, 2015 22.29 22.52 22.15 22.33 412,384 +0.10(+0.45%)
Jun 08, 2015 22.70 22.83 22.19 22.23 460,303 -0.50(-2.20%)
Jun 05, 2015 22.50 22.80 22.21 22.73 298,988 +0.17(+0.75%)
Jun 04, 2015 22.73 22.91 22.47 22.56 599,347 -0.23(-1.01%)
Jun 03, 2015 22.35 22.98 22.23 22.79 1,276,979 +0.56(+2.52%)
Jun 02, 2015 22.28 22.59 22.15 22.23 540,494 -0.12(-0.54%)
Jun 01, 2015 22.08 22.44 21.70 22.35 1,250,073 +0.45(+2.05%)
May 29, 2015 21.67 22.27 21.57 21.90 824,071 +0.17(+0.78%)
May 28, 2015 21.61 21.82 21.58 21.73 447,738 +0.13(+0.60%)
May 27, 2015 21.28 21.68 21.23 21.60 545,098 +0.31(+1.46%)
May 26, 2015 21.58 21.65 20.95 21.29 717,916 -0.38(-1.75%)
May 22, 2015 21.58 21.67 21.67 21.67 372,700 +0.07(+0.32%)
May 21, 2015 21.44 21.79 21.40 21.60 508,860 +0.11(+0.51%)
May 20, 2015 21.74 21.79 21.48 21.49 543,076 -0.20(-0.92%)
May 19, 2015 21.74 22.01 21.53 21.69 759,881 -0.04(-0.18%)
May 18, 2015 21.45 21.75 21.26 21.73 393,687 +0.28(+1.31%)
May 15, 2015 21.44 21.55 21.27 21.45 332,754 +0.00(+0.00%)
May 14, 2015 21.10 21.50 20.84 21.45 666,198 +0.44(+2.09%)
May 13, 2015 21.09 21.34 20.99 21.01 726,402 -0.16(-0.76%)
May 12, 2015 21.25 21.43 20.91 21.17 631,955 -0.16(-0.75%)
May 11, 2015 21.29 21.60 21.19 21.33 338,122 +0.03(+0.14%)
May 08, 2015 21.20 21.43 21.03 21.30 744,677 +0.39(+1.84%)
May 07, 2015 20.90 21.11 20.78 20.91 563,111 +0.02(+0.10%)
May 06, 2015 20.55 20.90 20.38 20.89 1,133,200 +0.47(+2.33%)
May 05, 2015 20.85 21.06 20.32 20.42 1,095,945 -0.40(-1.92%)
May 04, 2015 20.87 21.14 20.79 20.82 466,011 -0.12(-0.57%)
May 01, 2015 20.34 21.15 20.34 20.94 1,239,267 +0.61(+3.00%)
Apr 30, 2015 21.50 21.50 20.33 20.33 1,418,936 -1.18(-5.49%)
Apr 29, 2015 21.04 21.74 21.00 21.51 862,936 +0.34(+1.61%)
Apr 28, 2015 20.92 21.18 20.77 21.17 585,572 +0.33(+1.58%)
Apr 27, 2015 20.98 21.15 20.64 20.84 772,063 -0.14(-0.67%)
Apr 24, 2015 21.25 21.29 20.84 20.98 490,804 -0.16(-0.76%)
Apr 23, 2015 21.20 21.20 20.99 21.14 425,975 -0.15(-0.70%)
Apr 22, 2015 21.45 21.47 21.21 21.29 391,244 -0.16(-0.75%)
Apr 21, 2015 21.38 21.55 21.29 21.45 562,258 +0.19(+0.89%)
Apr 20, 2015 21.00 21.43 20.99 21.26 943,849 +0.40(+1.92%)
Apr 17, 2015 21.18 21.21 20.81 20.86 1,087,327 -0.49(-2.30%)
Apr 16, 2015 20.86 21.43 20.78 21.35 778,950 +0.45(+2.15%)
Apr 15, 2015 21.18 21.28 20.62 20.90 1,462,805 -0.22(-1.04%)
Apr 14, 2015 21.06 21.42 20.95 21.12 1,492,400 +0.16(+0.76%)
Apr 13, 2015 21.10 21.35 20.87 20.96 1,071,158 -0.09(-0.43%)
Apr 10, 2015 21.50 21.64 21.01 21.05 885,106 -0.45(-2.09%)
Apr 09, 2015 21.37 21.63 21.23 21.50 524,851 +0.08(+0.37%)
Apr 08, 2015 21.42 21.83 21.19 21.42 863,221 +0.00(+0.00%)
Apr 07, 2015 21.15 21.63 21.05 21.42 982,726 +0.28(+1.32%)
Apr 06, 2015 20.95 21.43 20.82 21.14 509,607 +0.04(+0.19%)
Apr 02, 2015 21.08 21.10 21.10 21.10 560,400 +0.03(+0.14%)
Apr 01, 2015 21.25 21.36 20.91 21.07 882,150 -0.27(-1.27%)
Mar 31, 2015 21.50 21.64 21.30 21.34 708,366 -0.26(-1.20%)
Mar 30, 2015 21.13 21.69 21.13 21.60 1,138,683 +0.64(+3.03%)
Mar 27, 2015 21.16 21.27 20.68 20.96 1,045,940 -0.18(-0.83%)
Mar 26, 2015 20.94 21.36 20.70 21.14 1,860,586 +0.21(+1.00%)
Mar 25, 2015 22.59 22.59 20.92 20.93 2,969,381 -1.54(-6.85%)
Mar 24, 2015 22.80 23.38 22.46 22.47 1,508,359 -0.64(-2.75%)
Mar 23, 2015 23.12 23.26 22.80 23.11 1,628,395 -0.13(-0.58%)
Mar 20, 2015 22.51 23.35 22.30 23.24 2,955,217 +0.79(+3.52%)
Mar 19, 2015 22.56 22.70 22.40 22.45 852,234 -0.21(-0.93%)
Mar 18, 2015 22.49 22.66 22.26 22.66 1,270,248 +0.23(+1.03%)
Mar 17, 2015 23.05 23.05 22.39 22.43 1,560,009 -0.63(-2.73%)
Mar 16, 2015 22.68 23.06 22.29 23.06 2,132,735 +0.48(+2.13%)
Mar 13, 2015 22.24 22.68 22.23 22.58 1,636,751 +0.15(+0.67%)
Mar 12, 2015 22.04 22.49 21.95 22.43 2,033,496 +0.39(+1.77%)
Mar 11, 2015 21.84 22.13 21.71 22.04 1,510,461 +0.21(+0.96%)
Mar 10, 2015 22.35 22.45 21.83 21.83 1,397,242 -0.56(-2.50%)
Mar 09, 2015 22.22 22.55 22.18 22.39 1,786,372 +0.16(+0.72%)
Mar 06, 2015 21.73 22.28 21.30 22.23 7,337,077 +1.90(+9.35%)
Mar 05, 2015 20.35 20.61 20.11 20.33 2,622,110 +0.05(+0.25%)
Mar 04, 2015 20.56 20.55 20.20 20.28 1,986,116 -0.27(-1.31%)
Mar 03, 2015 21.24 21.37 20.54 20.55 1,032,156 -0.78(-3.66%)
Mar 02, 2015 20.98 21.41 20.79 21.33 1,510,922 +0.32(+1.52%)
Feb 27, 2015 21.07 21.39 20.98 21.01 1,043,942 -0.06(-0.28%)
Feb 26, 2015 20.93 21.16 20.68 21.07 1,034,012 +0.28(+1.35%)
Feb 25, 2015 20.78 21.07 20.58 20.79 671,803 -0.05(-0.24%)
Feb 24, 2015 20.72 21.05 20.54 20.84 1,251,193 +0.18(+0.87%)
Feb 23, 2015 21.33 21.34 20.50 20.66 1,349,061 -0.79(-3.68%)
Feb 20, 2015 21.28 21.50 20.98 21.45 1,104,386 +0.21(+0.99%)
Feb 19, 2015 20.76 21.32 20.52 21.24 1,393,599 +0.45(+2.16%)
Feb 18, 2015 20.80 21.15 20.67 20.79 913,220 -0.06(-0.29%)
Feb 17, 2015 20.71 20.94 20.41 20.85 1,256,458 +0.10(+0.48%)
Feb 13, 2015 20.31 20.75 20.75 20.75 2,409,100 +0.51(+2.52%)
Feb 12, 2015 20.25 20.46 20.00 20.24 1,985,815 +0.50(+2.53%)
Feb 11, 2015 19.43 19.83 19.29 19.74 888,079 +0.29(+1.49%)
Feb 10, 2015 19.69 19.77 19.41 19.45 913,138 -0.15(-0.77%)
Feb 09, 2015 19.39 19.79 19.14 19.60 1,040,690 +0.20(+1.03%)
Feb 06, 2015 19.13 19.45 18.89 19.40 832,850 +0.27(+1.41%)
Feb 05, 2015 18.63 19.18 18.50 19.13 939,901 +0.53(+2.85%)
Feb 04, 2015 18.77 19.06 18.53 18.60 1,198,819 -0.29(-1.54%)
Feb 03, 2015 19.22 19.40 18.45 18.89 1,339,872 +0.38(+2.05%)
Feb 02, 2015 18.23 18.53 17.84 18.51 1,076,032 +0.37(+2.04%)
Jan 30, 2015 18.48 18.58 18.00 18.14 1,620,634 -0.47(-2.53%)
Jan 29, 2015 19.33 19.33 18.10 18.61 2,564,162 -0.68(-3.53%)
Jan 28, 2015 19.86 20.08 19.27 19.29 1,801,541 -0.37(-1.88%)
Jan 27, 2015 19.25 19.80 19.06 19.66 1,347,422 +0.20(+1.03%)
Jan 26, 2015 19.73 19.74 19.25 19.46 1,024,448 -0.29(-1.47%)
Jan 23, 2015 19.44 19.95 19.44 19.75 1,651,892 +0.40(+2.07%)
Jan 22, 2015 19.15 19.41 18.88 19.35 1,190,016 +0.36(+1.90%)
Jan 21, 2015 18.50 19.02 18.41 18.99 778,663 +0.52(+2.82%)
Jan 20, 2015 18.67 18.71 18.28 18.47 808,726 -0.11(-0.59%)
Jan 16, 2015 17.95 18.64 17.89 18.58 1,047,391 +0.68(+3.80%)
Jan 15, 2015 18.62 18.62 17.89 17.90 1,414,751 -0.63(-3.40%)
Jan 14, 2015 18.50 18.70 18.13 18.53 861,758 -0.19(-1.01%)
Jan 13, 2015 19.10 19.29 18.51 18.72 1,006,597 -0.25(-1.29%)
Jan 12, 2015 18.78 19.22 18.65 18.96 871,852 +0.18(+0.96%)
Jan 09, 2015 18.85 19.16 18.75 18.79 1,132,769 -0.04(-0.19%)
Jan 08, 2015 19.02 19.36 18.79 18.82 1,415,279 +0.08(+0.43%)
Jan 07, 2015 18.69 18.77 18.44 18.74 907,371 +0.17(+0.92%)
Jan 06, 2015 18.92 18.97 18.34 18.57 1,499,326 -0.35(-1.85%)
Jan 05, 2015 19.15 19.55 18.82 18.92 1,186,883 -0.38(-1.99%)
Jan 02, 2015 19.51 19.60 18.84 19.30 1,041,802 -0.11(-0.54%)
Dec 31, 2014 19.57 19.41 19.41 19.41 620,100 -0.16(-0.82%)
Dec 30, 2014 19.52 19.85 19.48 19.57 608,619 -0.10(-0.51%)
Dec 29, 2014 19.68 19.91 19.58 19.67 616,382 -0.05(-0.25%)
Dec 26, 2014 19.77 19.77 19.49 19.72 587,479 -0.03(-0.15%)
Dec 24, 2014 19.81 19.75 19.75 19.75 344,300 +0.07(+0.36%)
Dec 23, 2014 19.69 19.99 19.65 19.68 1,229,445 +0.04(+0.20%)
Dec 22, 2014 19.72 19.81 19.49 19.64 924,684 -0.09(-0.46%)
Dec 19, 2014 19.80 19.96 19.64 19.73 1,914,957 -0.12(-0.60%)
Dec 18, 2014 19.50 19.90 19.30 19.85 2,098,071 +0.59(+3.06%)
Dec 17, 2014 18.53 19.32 18.32 19.26 1,852,119 +0.83(+4.50%)
Dec 16, 2014 18.64 18.95 18.40 18.43 1,855,094 -0.21(-1.13%)
Dec 15, 2014 18.55 18.95 18.29 18.64 2,035,344 +0.24(+1.30%)
Dec 12, 2014 18.19 18.75 18.10 18.40 1,122,220 -0.04(-0.22%)
Dec 11, 2014 18.25 18.90 18.25 18.44 1,947,105 +0.48(+2.64%)
Dec 10, 2014 18.47 18.59 17.95 17.96 1,923,139 -0.59(-3.21%)
Dec 09, 2014 17.11 18.61 17.10 18.56 2,864,114 +1.13(+6.51%)
Dec 08, 2014 17.46 17.59 17.33 17.43 1,850,617 -0.16(-0.94%)
Dec 05, 2014 16.58 17.62 16.47 17.59 4,738,354 +0.59(+3.47%)
Dec 04, 2014 17.32 17.32 16.82 17.00 1,962,294 -0.31(-1.79%)
Dec 03, 2014 17.01 17.46 16.80 17.31 1,083,773 +0.38(+2.27%)
Dec 02, 2014 16.79 17.10 16.76 16.93 1,047,572 +0.07(+0.45%)
Dec 01, 2014 17.00 17.20 16.60 16.85 1,248,621 -0.20(-1.17%)
Nov 28, 2014 17.41 17.41 16.95 17.05 551,748 -0.33(-1.90%)
Nov 26, 2014 17.55 17.38 17.38 17.38 808,900 -0.16(-0.91%)
Nov 25, 2014 17.30 17.55 16.94 17.54 1,243,247 +0.30(+1.74%)
Nov 24, 2014 17.40 17.50 17.02 17.24 951,473 -0.15(-0.86%)
Nov 21, 2014 17.69 17.70 17.26 17.39 1,808,257 -0.08(-0.46%)
Nov 20, 2014 16.60 17.50 15.97 17.47 1,664,461 +0.75(+4.52%)
Nov 19, 2014 17.20 17.24 16.64 16.71 1,129,800 -0.18(-1.09%)
Nov 18, 2014 16.75 17.08 16.56 16.90 1,162,056 +0.22(+1.32%)
Nov 17, 2014 16.56 16.82 16.48 16.68 980,061 +0.20(+1.21%)
Nov 14, 2014 15.91 16.50 15.91 16.48 796,981 +0.54(+3.39%)
Nov 13, 2014 16.51 16.69 15.88 15.94 1,165,754 -0.61(-3.69%)
Nov 12, 2014 16.63 16.73 16.31 16.55 1,116,439 -0.17(-1.02%)
Nov 11, 2014 16.85 16.85 16.45 16.72 787,612 -0.10(-0.59%)
Nov 10, 2014 17.08 17.23 16.55 16.82 883,928 -0.39(-2.29%)
Nov 07, 2014 16.99 17.22 16.75 17.21 1,257,369 +0.23(+1.38%)
Nov 06, 2014 16.85 17.08 16.84 16.98 642,848 +0.15(+0.89%)
Nov 05, 2014 17.05 17.05 16.71 16.83 552,483 -0.04(-0.24%)
Nov 04, 2014 16.80 16.98 16.74 16.87 774,970 -0.01(-0.06%)
Nov 03, 2014 16.79 17.03 16.73 16.88 1,264,717 +0.16(+0.96%)
Oct 31, 2014 16.74 16.81 16.43 16.72 1,167,841 +0.36(+2.20%)
Oct 30, 2014 16.27 16.59 16.10 16.36 889,847 +0.08(+0.49%)
Oct 29, 2014 16.39 16.49 16.18 16.28 962,135 -0.03(-0.18%)
Oct 28, 2014 15.97 16.35 15.88 16.31 1,587,191 +0.43(+2.71%)
Oct 27, 2014 15.80 15.93 15.93 15.88 780,402 -0.04(-0.28%)
Oct 24, 2014 16.12 16.14 15.83 15.93 847,136 -0.25(-1.52%)
Oct 23, 2014 15.86 16.35 15.86 16.17 1,101,256 +0.50(+3.19%)
Oct 22, 2014 15.90 16.05 15.61 15.67 1,532,997 -0.28(-1.76%)
Oct 21, 2014 16.10 16.27 15.86 15.95 1,547,112 +0.01(+0.06%)
Oct 20, 2014 15.57 15.96 15.52 15.94 1,167,650 +0.32(+2.05%)
Oct 17, 2014 16.10 16.18 15.52 15.62 1,907,274 -0.27(-1.70%)
Oct 16, 2014 15.06 16.08 15.00 15.89 2,941,019 +0.63(+4.13%)
Oct 15, 2014 14.58 15.32 14.58 15.26 3,911,525 +0.46(+3.07%)
Oct 14, 2014 14.55 14.94 14.49 14.80 3,935,112 +0.41(+2.88%)
Oct 13, 2014 14.60 14.73 14.27 14.39 3,231,887 -0.14(-0.96%)
Oct 10, 2014 15.18 15.26 14.51 14.53 4,145,606 -1.07(-6.86%)
Oct 09, 2014 15.83 15.90 15.32 15.60 2,446,780 -0.23(-1.45%)
Oct 08, 2014 15.93 15.95 15.43 15.83 3,705,944 -0.08(-0.50%)
Oct 07, 2014 16.48 16.48 15.89 15.91 2,259,713 -0.66(-3.98%)
Oct 06, 2014 16.99 17.04 16.53 16.57 1,467,973 -0.36(-2.13%)
Oct 03, 2014 16.98 17.17 16.82 16.93 1,563,717 +0.02(+0.12%)
Oct 02, 2014 16.56 17.10 16.49 16.91 2,290,075 +0.37(+2.24%)
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.