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, 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%)
Oct 01, 2014 16.65 16.90 16.49 16.54 5,295,383 -0.09(-0.54%)
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%)
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.