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, 2014 16.93 16.95 16.45 16.63 6,012,241 -0.29(-1.71%)
Sep 29, 2014 16.95 17.18 16.80 16.92 2,074,786 -0.20(-1.17%)
Sep 26, 2014 17.35 17.45 17.05 17.12 1,859,883 -0.20(-1.15%)
Sep 25, 2014 17.80 17.85 17.32 17.32 2,738,165 -0.53(-2.97%)
Sep 24, 2014 17.86 18.03 17.77 17.85 1,596,774 +0.02(+0.11%)
Sep 23, 2014 17.74 17.91 17.65 17.83 2,233,583 +0.01(+0.06%)
Sep 22, 2014 18.17 18.26 17.76 17.82 1,974,714 -0.41(-2.25%)
Sep 19, 2014 18.70 18.70 18.21 18.23 2,485,500 -0.42(-2.25%)
Sep 18, 2014 18.66 18.81 18.57 18.65 1,293,987 +0.06(+0.32%)
Sep 17, 2014 18.46 18.77 18.39 18.59 1,555,309 +0.11(+0.60%)
Sep 16, 2014 18.22 18.50 18.08 18.48 2,299,324 +0.24(+1.32%)
Sep 15, 2014 18.25 18.30 17.88 18.24 2,037,093 -0.03(-0.16%)
Sep 12, 2014 18.16 18.34 17.99 18.27 3,328,707 -0.03(-0.16%)
Sep 11, 2014 18.61 18.77 18.21 18.30 7,080,142 +1.00(+5.78%)
Sep 10, 2014 17.20 17.35 17.16 17.30 2,836,435 +0.11(+0.64%)
Sep 09, 2014 17.24 17.45 17.15 17.19 2,506,039 -0.16(-0.92%)
Sep 08, 2014 17.44 17.52 17.23 17.35 3,339,898 -0.16(-0.91%)
Sep 05, 2014 17.44 17.88 17.33 17.51 9,462,730 -0.86(-4.68%)
Sep 04, 2014 18.72 18.97 18.35 18.37 6,735,431 -0.52(-2.75%)
Sep 03, 2014 19.10 19.14 18.58 18.89 4,701,877 -0.05(-0.26%)
Sep 02, 2014 19.62 19.65 18.98 18.94 6,010,734 -1.37(-6.75%)
Aug 29, 2014 20.07 20.31 20.31 20.31 1,266,100 +0.36(+1.80%)
Aug 28, 2014 19.85 20.04 19.76 19.95 1,837,730 +0.06(+0.30%)
Aug 27, 2014 20.59 20.73 19.81 19.89 2,520,028 -0.79(-3.80%)
Aug 26, 2014 20.14 20.90 20.14 20.68 2,371,293 +0.62(+3.07%)
Aug 25, 2014 20.46 20.61 20.06 20.06 1,688,645 -0.31(-1.52%)
Aug 22, 2014 20.63 20.65 20.37 20.37 922,450 -0.18(-0.88%)
Aug 21, 2014 19.92 20.67 19.86 20.55 1,778,241 +0.67(+3.37%)
Aug 20, 2014 19.59 19.91 19.43 19.88 1,246,150 +0.18(+0.91%)
Aug 19, 2014 19.89 20.20 19.63 19.70 1,558,637 -0.40(-1.99%)
Aug 18, 2014 19.87 20.18 19.81 20.10 859,178 +0.33(+1.67%)
Aug 15, 2014 19.93 20.16 19.54 19.77 1,213,590 -0.01(-0.05%)
Aug 14, 2014 19.57 19.93 18.96 19.78 2,857,158 +0.22(+1.12%)
Aug 13, 2014 19.79 19.95 19.52 19.56 1,292,453 -0.41(-2.05%)
Aug 12, 2014 19.94 20.11 19.81 19.97 870,695 -0.09(-0.45%)
Aug 11, 2014 19.64 20.20 19.57 20.06 1,092,071 +0.62(+3.19%)
Aug 08, 2014 19.51 19.56 19.28 19.44 913,673 -0.01(-0.05%)
Aug 07, 2014 19.57 19.66 19.31 19.45 802,955 -0.12(-0.61%)
Aug 06, 2014 19.46 19.86 19.34 19.57 878,104 +0.00(+0.00%)
Aug 05, 2014 19.39 19.75 19.34 19.57 757,674 +0.12(+0.62%)
Aug 04, 2014 19.45 19.56 19.17 19.45 1,259,687 -0.01(-0.05%)
Aug 01, 2014 19.70 19.72 19.37 19.46 1,477,893 -0.27(-1.37%)
Jul 31, 2014 19.81 20.07 19.70 19.73 945,877 -0.26(-1.30%)
Jul 30, 2014 19.83 20.12 19.79 19.99 768,787 +0.27(+1.37%)
Jul 29, 2014 19.71 19.89 19.60 19.72 957,037 +0.04(+0.20%)
Jul 28, 2014 19.87 19.90 19.54 19.68 1,305,458 -0.17(-0.86%)
Jul 25, 2014 19.98 20.09 19.78 19.85 1,327,933 -0.23(-1.15%)
Jul 24, 2014 20.44 20.48 19.97 20.08 1,936,430 -0.18(-0.89%)
Jul 23, 2014 20.77 20.85 20.17 20.26 1,361,957 -0.57(-2.74%)
Jul 22, 2014 20.67 20.99 20.61 20.83 999,209 +0.28(+1.36%)
Jul 21, 2014 20.54 20.85 20.37 20.55 1,434,006 -0.08(-0.39%)
Jul 18, 2014 20.02 20.65 20.02 20.63 1,855,024 +0.66(+3.30%)
Jul 17, 2014 19.93 20.18 19.84 19.97 1,611,626 -0.04(-0.20%)
Jul 16, 2014 20.25 20.39 19.97 20.01 1,390,687 -0.08(-0.40%)
Jul 15, 2014 20.11 20.33 19.95 20.09 1,844,110 -0.08(-0.40%)
Jul 14, 2014 20.23 20.45 20.10 20.17 1,469,021 -0.01(-0.05%)
Jul 11, 2014 20.33 20.33 19.99 20.18 1,254,456 +0.09(+0.45%)
Jul 10, 2014 19.74 20.22 19.67 20.09 1,630,523 -0.05(-0.25%)
Jul 09, 2014 20.02 20.27 19.97 20.14 1,414,391 +0.16(+0.80%)
Jul 08, 2014 20.50 20.58 19.81 19.98 2,375,715 -0.61(-2.96%)
Jul 07, 2014 20.56 20.76 20.50 20.59 2,686,556 -0.11(-0.53%)
Jul 03, 2014 20.42 20.70 20.70 20.70 1,244,800 +0.30(+1.47%)
Jul 02, 2014 19.96 20.75 19.93 20.40 2,688,348 +0.42(+2.10%)
Jul 01, 2014 19.80 20.00 19.75 19.98 2,185,337 +0.23(+1.16%)
Jun 30, 2014 19.64 19.89 19.57 19.75 1,415,540 +0.05(+0.25%)
Jun 27, 2014 19.51 19.81 19.51 19.70 3,448,422 +0.03(+0.15%)
Jun 26, 2014 19.05 19.68 19.05 19.67 1,981,869 +0.47(+2.45%)
Jun 25, 2014 19.40 19.54 19.04 19.20 3,700,867 -0.31(-1.59%)
Jun 24, 2014 19.70 19.90 19.47 19.51 2,899,696 -0.20(-1.01%)
Jun 23, 2014 19.78 19.91 19.64 19.71 2,014,970 -0.20(-1.00%)
Jun 20, 2014 19.77 19.93 19.49 19.91 3,491,769 +0.28(+1.43%)
Jun 19, 2014 19.83 19.88 19.58 19.63 3,418,339 -0.21(-1.06%)
Jun 18, 2014 19.65 19.98 19.45 19.84 4,399,623 +0.26(+1.33%)
Jun 17, 2014 19.45 19.75 19.33 19.58 4,176,125 +0.15(+0.77%)
Jun 16, 2014 19.65 19.80 19.35 19.43 5,673,269 -0.28(-1.42%)
Jun 13, 2014 19.27 20.04 19.10 19.71 33,100,280 -5.54(-21.94%)
Jun 12, 2014 25.41 25.45 24.91 25.25 4,381,723 +0.03(+0.12%)
Jun 11, 2014 24.92 25.39 24.83 25.22 1,274,297 +0.24(+0.96%)
Jun 10, 2014 24.73 25.12 24.65 24.98 1,001,856 +0.29(+1.17%)
Jun 06, 2014 24.98 25.15 24.68 24.69 1,737,063 -0.16(-0.64%)
Jun 05, 2014 23.90 24.89 23.28 24.85 3,359,926 +2.20(+9.71%)
Jun 04, 2014 23.38 23.66 22.60 22.65 2,524,776 -0.83(-3.53%)
Jun 03, 2014 23.51 23.82 23.05 23.48 1,682,816 -0.10(-0.42%)
Jun 02, 2014 23.68 23.98 23.40 23.58 1,992,120 -0.17(-0.72%)
May 30, 2014 24.74 24.80 23.47 23.75 2,951,414 -1.11(-4.47%)
May 29, 2014 24.61 24.86 24.43 24.86 1,593,879 +0.33(+1.35%)
May 28, 2014 25.00 25.23 24.53 24.53 1,710,474 -0.52(-2.08%)
May 27, 2014 24.90 25.22 24.53 25.05 1,714,202 +0.37(+1.50%)
May 23, 2014 24.51 24.68 24.68 24.68 1,174,900 +0.13(+0.53%)
May 22, 2014 23.96 24.60 23.96 24.55 801,261 +0.59(+2.46%)
May 21, 2014 23.83 24.20 23.75 23.96 1,150,040 +0.26(+1.10%)
May 20, 2014 23.80 24.18 23.57 23.70 1,600,599 -0.26(-1.09%)
May 19, 2014 22.89 24.04 22.86 23.96 1,765,593 +0.93(+4.04%)
May 16, 2014 23.24 23.25 22.74 23.03 1,365,839 -0.31(-1.33%)
May 15, 2014 23.40 23.43 22.36 23.34 2,923,094 +0.80(+3.55%)
May 14, 2014 22.77 22.94 22.49 22.54 1,180,603 -0.22(-0.97%)
May 13, 2014 22.96 23.25 22.53 22.76 2,286,888 -0.30(-1.30%)
May 12, 2014 22.64 23.42 22.64 23.06 1,885,236 +0.47(+2.08%)
May 09, 2014 22.44 22.82 22.12 22.59 2,116,193 +0.09(+0.40%)
May 08, 2014 22.80 23.47 22.37 22.50 2,090,636 -0.44(-1.92%)
May 07, 2014 23.20 23.38 22.38 22.94 3,716,949 -0.36(-1.54%)
May 06, 2014 24.65 24.70 23.28 23.30 3,167,636 -1.35(-5.48%)
May 05, 2014 24.81 24.97 24.01 24.65 1,954,272 -0.26(-1.04%)
May 02, 2014 25.40 25.70 24.58 24.91 2,446,643 -0.54(-2.12%)
May 01, 2014 25.97 26.25 25.10 25.45 3,388,764 -0.70(-2.68%)
Apr 30, 2014 26.80 26.91 25.97 26.15 2,044,372 -0.72(-2.68%)
Apr 29, 2014 26.42 27.09 26.04 26.87 2,881,673 +0.57(+2.17%)
Apr 28, 2014 27.56 27.91 25.36 26.30 5,373,761 -1.27(-4.61%)
Apr 25, 2014 28.46 28.46 27.35 27.57 2,514,272 -0.88(-3.09%)
Apr 24, 2014 28.46 28.85 27.85 28.45 2,739,115 +0.39(+1.39%)
Apr 23, 2014 28.23 28.43 27.69 28.06 2,490,019 -0.23(-0.81%)
Apr 22, 2014 28.10 28.69 27.96 28.29 2,498,660 +0.16(+0.57%)
Apr 21, 2014 27.64 28.43 27.62 28.13 1,914,820 +0.29(+1.02%)
Apr 17, 2014 26.79 27.84 27.84 27.84 3,715,400 +1.20(+4.52%)
Apr 16, 2014 25.80 26.65 25.52 26.64 3,031,021 +1.00(+3.90%)
Apr 15, 2014 25.36 25.87 24.67 25.64 2,215,970 +0.33(+1.30%)
Apr 14, 2014 25.51 25.70 25.00 25.31 1,530,638 +0.14(+0.56%)
Apr 11, 2014 24.90 25.39 24.57 25.17 3,070,155 +0.01(+0.04%)
Apr 10, 2014 26.26 26.42 24.85 25.16 2,327,357 -1.22(-4.62%)
Apr 09, 2014 25.78 26.48 25.59 26.38 1,864,957 +0.69(+2.69%)
Apr 08, 2014 25.51 26.06 25.15 25.69 1,523,922 +0.27(+1.04%)
Apr 07, 2014 25.70 26.29 24.95 25.43 2,053,237 -0.46(-1.80%)
Apr 04, 2014 26.71 26.88 25.06 25.89 3,325,565 -0.55(-2.08%)
Apr 03, 2014 27.11 27.37 26.42 26.44 2,391,543 -0.72(-2.65%)
Apr 02, 2014 26.87 27.38 26.73 27.16 2,214,186 +0.50(+1.88%)
Apr 01, 2014 26.55 26.92 26.45 26.66 2,145,932 +0.15(+0.57%)
Mar 31, 2014 26.35 26.97 26.25 26.51 1,883,443 +0.42(+1.61%)
Mar 28, 2014 26.03 26.90 25.89 26.09 2,713,678 +0.55(+2.15%)
Mar 27, 2014 25.82 26.33 25.25 25.54 2,790,045 -0.32(-1.26%)
Mar 26, 2014 27.44 27.75 25.71 25.86 3,662,393 -1.43(-5.22%)
Mar 25, 2014 27.22 27.94 26.57 27.29 2,813,683 +0.08(+0.29%)
Mar 24, 2014 27.70 28.07 26.28 27.21 4,778,493 -0.56(-2.03%)
Mar 21, 2014 26.95 28.05 26.94 27.77 6,966,069 +1.22(+4.61%)
Mar 20, 2014 25.83 26.96 25.65 26.55 5,041,600 +0.69(+2.67%)
Mar 19, 2014 25.08 26.19 25.01 25.86 5,504,393 +0.93(+3.73%)
Mar 18, 2014 24.28 25.14 24.14 24.93 3,213,437 +0.66(+2.72%)
Mar 17, 2014 24.71 24.89 24.12 24.27 2,129,953 -0.28(-1.14%)
Mar 14, 2014 23.91 24.96 23.79 24.55 3,359,038 +0.62(+2.59%)
Mar 13, 2014 24.14 24.69 23.72 23.93 3,720,271 -0.11(-0.46%)
Mar 12, 2014 22.33 24.06 22.26 24.04 3,753,159 +1.40(+6.18%)
Mar 11, 2014 23.39 23.58 22.57 22.64 2,818,109 -0.71(-3.04%)
Mar 10, 2014 23.69 23.83 22.97 23.35 3,304,713 -0.61(-2.55%)
Mar 07, 2014 23.60 24.80 23.01 23.96 7,180,803 +0.06(+0.25%)
Mar 06, 2014 24.25 24.74 23.56 23.90 4,571,848 -0.12(-0.50%)
Mar 05, 2014 23.96 24.57 23.96 24.02 1,980,411 +0.08(+0.33%)
Mar 04, 2014 23.79 24.12 23.45 23.94 2,871,565 +0.54(+2.31%)
Mar 03, 2014 23.32 23.70 22.85 23.40 2,134,072 -0.30(-1.27%)
Feb 28, 2014 24.00 24.20 23.60 23.70 1,570,087 -0.23(-0.96%)
Feb 27, 2014 23.64 24.00 23.48 23.93 1,847,347 +0.15(+0.63%)
Feb 26, 2014 23.59 23.89 23.30 23.78 2,327,155 +0.28(+1.19%)
Feb 25, 2014 23.35 23.58 22.78 23.50 2,497,587 +0.10(+0.43%)
Feb 24, 2014 24.13 24.54 22.94 23.40 4,949,204 -1.14(-4.64%)
Feb 21, 2014 25.13 25.13 24.51 24.54 1,443,797 -0.46(-1.84%)
Feb 20, 2014 24.80 25.13 24.48 25.00 1,785,260 +0.20(+0.81%)
Feb 19, 2014 24.56 24.98 24.01 24.80 2,465,188 +0.35(+1.43%)
Feb 18, 2014 23.77 24.60 23.74 24.45 2,186,072 +0.38(+1.58%)
Feb 14, 2014 23.47 24.07 24.07 24.07 2,396,500 +0.67(+2.86%)
Feb 13, 2014 22.92 23.55 22.71 23.40 1,664,043 +0.26(+1.12%)
Feb 12, 2014 23.17 23.42 23.03 23.14 1,420,125 -0.06(-0.26%)
Feb 11, 2014 23.40 23.63 23.06 23.20 2,975,481 +0.75(+3.32%)
Feb 10, 2014 22.08 22.67 21.92 22.45 1,391,717 +0.34(+1.56%)
Feb 07, 2014 22.01 22.31 21.85 22.11 1,272,028 +0.17(+0.77%)
Feb 06, 2014 21.89 22.05 21.54 21.94 1,813,572 +0.25(+1.15%)
Feb 05, 2014 21.52 21.99 20.89 21.69 3,408,285 +0.03(+0.14%)
Feb 04, 2014 22.49 22.74 21.64 21.66 3,094,190 -0.76(-3.39%)
Feb 03, 2014 23.61 23.71 21.79 22.42 4,694,509 -1.29(-5.44%)
Jan 31, 2014 23.29 24.40 23.20 23.71 4,513,292 +0.50(+2.15%)
Jan 30, 2014 23.77 23.95 23.03 23.21 1,505,327 -0.01(-0.04%)
Jan 29, 2014 22.75 23.68 22.52 23.22 1,759,929 +0.39(+1.71%)
Jan 28, 2014 22.66 23.18 22.45 22.83 1,382,921 +0.12(+0.53%)
Jan 27, 2014 22.75 23.10 22.54 22.71 1,417,713 +0.06(+0.26%)
Jan 24, 2014 23.29 23.30 22.32 22.65 3,301,197 -0.85(-3.62%)
Jan 23, 2014 24.21 24.27 23.45 23.50 1,838,136 -0.71(-2.93%)
Jan 22, 2014 23.75 24.31 23.70 24.21 1,427,213 +0.54(+2.28%)
Jan 21, 2014 23.68 23.77 23.28 23.67 1,886,400 +0.31(+1.33%)
Jan 17, 2014 23.90 23.36 23.36 23.36 1,634,800 -0.50(-2.10%)
Jan 16, 2014 24.04 24.20 23.66 23.86 1,716,332 -0.18(-0.75%)
Jan 15, 2014 23.79 24.19 23.74 24.04 1,395,155 +0.25(+1.05%)
Jan 14, 2014 23.95 24.01 23.26 23.79 1,566,122 +0.36(+1.54%)
Jan 13, 2014 24.08 24.39 23.29 23.43 2,407,172 -0.41(-1.72%)
Jan 10, 2014 24.12 24.16 23.16 23.84 2,061,774 +0.02(+0.08%)
Jan 09, 2014 24.89 25.00 23.60 23.82 3,014,602 -0.93(-3.76%)
Jan 08, 2014 23.52 24.87 23.52 24.75 2,902,513 +1.20(+5.10%)
Jan 07, 2014 23.44 23.68 23.25 23.55 2,246,280 +0.09(+0.38%)
Jan 06, 2014 23.91 24.00 23.43 23.46 1,548,331 -0.26(-1.10%)
Jan 03, 2014 24.12 24.62 23.59 23.72 3,148,634 +0.46(+1.98%)
Jan 02, 2014 23.65 23.78 23.06 23.26 1,444,135 -0.66(-2.76%)
Dec 31, 2013 23.67 23.92 23.92 23.92 1,077,400 +0.23(+0.97%)
Dec 30, 2013 23.51 23.89 23.33 23.69 1,127,662 +0.15(+0.64%)
Dec 27, 2013 23.49 23.74 23.36 23.54 838,846 +0.15(+0.64%)
Dec 26, 2013 23.93 24.08 23.34 23.39 970,556 -0.47(-1.97%)
Dec 24, 2013 23.29 24.14 23.10 23.86 1,253,983 +0.52(+2.23%)
Dec 23, 2013 23.17 23.34 22.57 23.34 2,208,313 +0.34(+1.48%)
Dec 20, 2013 22.82 23.13 22.72 23.00 2,243,258 +0.18(+0.79%)
Dec 19, 2013 22.67 23.16 22.60 22.82 1,787,275 +0.17(+0.75%)
Dec 18, 2013 22.61 22.78 22.11 22.65 2,934,676 +0.11(+0.49%)
Dec 17, 2013 21.90 22.74 21.79 22.54 2,533,664 +0.59(+2.69%)
Dec 16, 2013 21.82 22.02 21.67 21.95 1,497,941 +0.14(+0.64%)
Dec 13, 2013 21.69 21.92 21.50 21.81 1,739,567 +0.29(+1.35%)
Dec 12, 2013 21.67 22.08 21.40 21.52 2,579,686 -0.04(-0.19%)
Dec 11, 2013 21.55 21.84 21.21 21.56 3,802,673 +0.00(+0.00%)
Dec 10, 2013 22.24 22.39 21.55 21.56 5,259,860 -1.04(-4.60%)
Dec 09, 2013 21.90 22.98 21.78 22.60 3,918,229 +0.78(+3.57%)
Dec 06, 2013 23.18 23.38 21.80 21.82 0 +0.06(+0.27%)
Dec 05, 2013 20.67 22.12 20.31 21.76 8,771,324 +1.22(+5.94%)
Dec 04, 2013 19.63 20.69 19.63 20.54 2,543,762 +0.92(+4.69%)
Dec 03, 2013 19.74 19.99 19.48 19.62 1,935,353 -0.18(-0.91%)
Dec 02, 2013 20.65 20.65 19.43 19.80 3,630,061 -0.89(-4.30%)
Nov 29, 2013 20.87 20.97 20.48 20.69 0 +0.00(+0.00%)
Nov 27, 2013 20.46 20.79 20.35 20.69 0 +0.19(+0.93%)
Nov 26, 2013 20.92 20.95 20.40 20.50 0 -0.13(-0.63%)
Nov 25, 2013 20.45 20.74 20.16 20.63 1,735,864 +0.22(+1.08%)
Nov 22, 2013 21.15 21.29 20.23 20.41 0 -0.76(-3.59%)
Nov 21, 2013 21.22 21.35 21.06 21.17 1,488,720 +0.03(+0.14%)
Nov 20, 2013 21.32 21.54 21.01 21.14 0 -0.11(-0.51%)
Nov 19, 2013 21.09 21.73 21.09 21.25 1,568,351 -0.34(-1.58%)
Nov 18, 2013 21.74 22.02 21.51 21.59 0 -0.10(-0.46%)
Nov 15, 2013 21.69 22.16 21.67 21.69 0 +0.00(+0.00%)
Nov 14, 2013 22.58 22.61 20.98 21.69 5,490,309 -1.93(-8.17%)
Nov 12, 2013 23.34 23.85 23.19 23.62 0 +0.16(+0.68%)
Nov 11, 2013 23.03 23.63 22.82 23.46 1,637,108 +0.46(+2.00%)
Nov 08, 2013 22.70 23.18 22.22 23.00 0 +0.26(+1.14%)
Nov 07, 2013 23.35 23.43 22.57 22.74 1,603,274 -0.59(-2.53%)
Nov 06, 2013 23.69 23.75 22.92 23.33 1,871,042 -0.14(-0.60%)
Nov 05, 2013 23.11 23.95 22.85 23.47 2,621,405 +0.57(+2.49%)
Nov 04, 2013 22.92 23.13 22.51 22.90 1,730,005 +0.03(+0.13%)
Nov 01, 2013 22.97 23.15 22.30 22.87 0 -0.13(-0.59%)
Oct 31, 2013 22.67 23.46 22.47 23.00 3,487,255 +0.57(+2.56%)
Oct 30, 2013 23.79 23.79 21.66 22.43 6,132,776 -1.41(-5.91%)
Oct 29, 2013 23.70 24.40 23.68 23.84 1,483,535 +0.27(+1.15%)
Oct 28, 2013 23.22 23.64 22.90 23.57 0 +0.22(+0.95%)
Oct 25, 2013 24.30 24.30 23.27 23.35 0 -0.31(-1.31%)
Oct 24, 2013 25.91 25.91 22.83 23.66 8,344,957 -2.18(-8.44%)
Oct 23, 2013 26.21 26.33 25.53 25.84 1,949,496 -0.52(-1.97%)
Oct 22, 2013 26.26 26.62 25.83 26.36 1,931,609 +0.26(+1.00%)
Oct 21, 2013 26.21 26.66 25.94 26.10 2,123,293 +0.37(+1.44%)
Oct 18, 2013 24.73 26.08 24.63 25.73 4,809,789 +1.45(+5.97%)
Oct 17, 2013 24.38 24.38 24.01 24.28 1,256,492 -0.22(-0.90%)
Oct 16, 2013 24.28 24.54 24.02 24.50 921,023 +0.43(+1.79%)
Oct 15, 2013 24.54 24.54 24.01 24.07 1,028,281 -0.43(-1.76%)
Oct 14, 2013 23.94 24.58 23.80 24.50 1,334,685 +0.18(+0.74%)
Oct 11, 2013 23.84 24.71 23.77 24.32 0 +0.39(+1.63%)
Oct 10, 2013 23.57 24.06 23.34 23.93 1,478,897 +0.69(+2.97%)
Oct 09, 2013 23.75 23.78 22.49 23.24 3,044,837 -0.53(-2.23%)
Oct 08, 2013 24.20 24.77 23.55 23.77 3,850,197 +0.23(+0.98%)
Oct 07, 2013 23.42 23.93 23.35 23.54 1,871,414 -0.26(-1.09%)
Oct 04, 2013 22.81 23.86 22.76 23.80 2,049,055 +0.94(+4.11%)
Oct 03, 2013 23.10 23.28 22.55 22.86 1,507,613 -0.24(-1.04%)
Oct 02, 2013 22.73 23.20 22.61 23.10 1,320,499 +0.24(+1.05%)
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.