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 28, 2013 13.30 13.37 13.03 13.19 1,390,693 -0.11(-0.83%)
Mar 27, 2013 13.21 13.52 13.01 13.30 2,292,376 -0.05(-0.37%)
Mar 26, 2013 13.78 13.78 13.30 13.35 1,966,392 -0.30(-2.20%)
Mar 25, 2013 13.48 13.65 13.31 13.65 1,755,995 +0.21(+1.56%)
Mar 22, 2013 13.72 13.83 13.17 13.44 3,123,081 -0.21(-1.54%)
Mar 21, 2013 14.23 14.26 13.63 13.65 3,915,924 -0.70(-4.88%)
Mar 20, 2013 14.30 14.49 14.20 14.35 2,208,515 +0.20(+1.41%)
Mar 19, 2013 14.82 15.14 14.04 14.15 4,059,727 -0.58(-3.94%)
Mar 18, 2013 14.42 14.87 14.10 14.73 1,833,059 +0.09(+0.61%)
Mar 15, 2013 14.69 14.80 14.38 14.64 1,883,343 -0.07(-0.48%)
Mar 14, 2013 14.27 14.98 14.27 14.71 3,115,295 +0.78(+5.60%)
Mar 13, 2013 14.41 14.41 13.84 13.93 3,699,918 -0.44(-3.06%)
Mar 12, 2013 14.56 14.79 14.30 14.37 2,005,515 -0.19(-1.30%)
Mar 11, 2013 14.52 14.88 14.47 14.56 2,559,829 +0.04(+0.28%)
Mar 08, 2013 16.18 16.24 14.29 14.52 8,794,255 -1.32(-8.33%)
Mar 07, 2013 16.25 16.33 15.28 15.84 6,077,262 +0.83(+5.53%)
Mar 06, 2013 14.66 15.18 14.66 15.01 2,102,917 +0.35(+2.39%)
Mar 05, 2013 14.40 14.99 14.38 14.66 2,691,027 +0.40(+2.81%)
Mar 04, 2013 14.16 14.49 14.04 14.26 2,492,441 -0.02(-0.14%)
Mar 01, 2013 14.44 14.64 14.24 14.28 3,064,756 -0.37(-2.53%)
Feb 28, 2013 14.41 14.83 14.30 14.65 1,563,859 -0.12(-0.81%)
Feb 27, 2013 14.41 15.05 14.23 14.77 2,443,381 +0.45(+3.14%)
Feb 26, 2013 14.80 14.98 13.81 14.32 3,722,349 -0.84(-5.54%)
Feb 22, 2013 15.48 15.48 14.90 15.16 1,805,187 -0.18(-1.17%)
Feb 21, 2013 15.84 15.84 15.14 15.34 2,045,499 -0.50(-3.16%)
Feb 20, 2013 17.00 17.00 15.84 15.84 3,033,348 -1.11(-6.55%)
Feb 19, 2013 16.51 17.14 16.50 16.95 1,886,081 +0.39(+2.36%)
Feb 15, 2013 16.34 16.57 16.22 16.56 1,592,679 +0.33(+2.03%)
Feb 14, 2013 16.11 16.28 16.09 16.23 1,619,072 +0.02(+0.12%)
Feb 13, 2013 16.14 16.31 15.99 16.21 1,131,428 +0.05(+0.31%)
Feb 12, 2013 16.13 16.44 15.99 16.16 1,072,576 +0.01(+0.06%)
Feb 11, 2013 16.08 16.22 15.87 16.15 1,530,721 -0.04(-0.25%)
Feb 08, 2013 16.07 16.35 16.01 16.19 1,579,471 +0.12(+0.75%)
Feb 07, 2013 16.44 16.50 15.91 16.07 1,602,195 -0.33(-2.01%)
Feb 06, 2013 16.35 16.62 16.22 16.40 1,765,064 +0.43(+2.69%)
Feb 04, 2013 15.80 16.61 15.76 15.97 3,283,185 +0.15(+0.95%)
Feb 01, 2013 15.55 15.91 15.45 15.82 2,772,884 +0.32(+2.06%)
Jan 31, 2013 15.11 15.85 14.83 15.50 5,897,864 +1.33(+9.39%)
Jan 30, 2013 14.32 14.43 14.10 14.17 2,450,233 -0.14(-0.98%)
Jan 29, 2013 14.67 14.70 14.15 14.31 2,113,937 -0.50(-3.38%)
Jan 28, 2013 14.31 14.85 14.31 14.81 2,508,617 +0.50(+3.49%)
Jan 25, 2013 13.95 14.70 13.92 14.31 3,901,073 +0.42(+3.02%)
Jan 24, 2013 13.72 14.04 13.51 13.89 2,242,489 +0.17(+1.24%)
Jan 23, 2013 13.84 14.15 13.69 13.72 2,624,856 -0.08(-0.58%)
Jan 22, 2013 13.97 14.08 13.53 13.80 4,950,964 -0.18(-1.29%)
Jan 18, 2013 14.20 14.71 13.90 13.98 7,323,904 -1.60(-10.27%)
Jan 17, 2013 15.23 15.63 15.14 15.58 2,205,306 +0.47(+3.11%)
Jan 16, 2013 15.26 15.59 15.01 15.11 2,704,268 -0.17(-1.11%)
Jan 15, 2013 14.93 15.32 14.70 15.28 2,746,559 +0.30(+2.00%)
Jan 14, 2013 14.84 15.30 14.80 14.98 2,033,523 +0.01(+0.07%)
Jan 11, 2013 15.46 15.50 14.57 14.97 3,462,097 -0.53(-3.42%)
Jan 10, 2013 15.58 15.81 15.24 15.50 2,614,824 +0.14(+0.91%)
Jan 09, 2013 16.16 16.24 15.10 15.36 4,392,690 -0.74(-4.60%)
Jan 08, 2013 16.35 16.35 15.80 16.10 1,502,555 -0.25(-1.53%)
Jan 07, 2013 16.38 16.64 16.13 16.35 1,656,780 -0.02(-0.12%)
Jan 04, 2013 16.42 16.66 16.27 16.37 1,736,021 -0.01(-0.06%)
Jan 03, 2013 16.61 16.71 16.30 16.38 1,373,644 -0.29(-1.74%)
Jan 02, 2013 16.76 16.78 16.51 16.67 2,346,307 +0.37(+2.27%)
Dec 31, 2012 15.68 16.33 15.63 16.30 2,119,662 +0.60(+3.82%)
Dec 28, 2012 15.56 15.79 15.29 15.70 1,117,861 -0.03(-0.19%)
Dec 27, 2012 15.87 15.95 15.37 15.73 1,637,787 -0.07(-0.44%)
Dec 26, 2012 15.73 16.24 15.59 15.80 1,279,589 +0.13(+0.83%)
Dec 24, 2012 15.79 15.81 15.37 15.67 516,316 -0.13(-0.82%)
Dec 21, 2012 15.51 15.94 15.27 15.80 1,975,523 +0.02(+0.13%)
Dec 20, 2012 15.77 15.94 15.43 15.78 1,548,919 +0.03(+0.19%)
Dec 19, 2012 15.65 15.86 15.45 15.75 1,845,120 +0.16(+1.03%)
Dec 18, 2012 15.11 15.69 15.11 15.59 2,631,059 +0.38(+2.50%)
Dec 17, 2012 14.96 15.21 14.69 15.21 1,695,112 +0.23(+1.54%)
Dec 14, 2012 14.74 15.16 14.66 14.98 1,993,123 +0.16(+1.08%)
Dec 13, 2012 14.64 15.52 14.45 14.82 5,534,945 +0.46(+3.20%)
Dec 12, 2012 14.34 14.65 14.27 14.36 2,161,018 +0.11(+0.77%)
Dec 11, 2012 14.29 14.33 14.05 14.25 2,292,196 +0.05(+0.35%)
Dec 10, 2012 13.92 14.38 13.88 14.20 3,720,656 +0.23(+1.65%)
Dec 07, 2012 14.06 14.09 13.80 13.97 2,398,818 -0.06(-0.43%)
Dec 06, 2012 14.00 14.06 13.57 14.03 7,052,495 +0.68(+5.09%)
Dec 05, 2012 13.44 13.67 13.03 13.35 4,561,186 -0.24(-1.77%)
Dec 04, 2012 13.61 13.78 13.27 13.59 2,446,719 +0.02(+0.15%)
Nov 30, 2012 13.67 13.71 13.34 13.57 2,318,049 -0.11(-0.80%)
Nov 29, 2012 13.50 13.93 13.37 13.68 2,939,301 +0.28(+2.09%)
Nov 28, 2012 12.92 13.44 12.75 13.40 2,030,628 +0.42(+3.24%)
Nov 27, 2012 12.86 13.16 12.83 12.98 1,280,491 +0.07(+0.54%)
Nov 26, 2012 12.69 13.11 12.61 12.91 2,041,665 +0.15(+1.18%)
Nov 23, 2012 12.34 12.78 12.26 12.76 1,368,235 +0.55(+4.50%)
Nov 21, 2012 11.86 12.37 11.86 12.21 1,331,841 +0.36(+2.99%)
Nov 20, 2012 12.04 12.07 11.74 11.86 1,281,116 -0.21(-1.78%)
Nov 19, 2012 11.45 12.11 11.27 12.07 2,223,950 +0.85(+7.58%)
Nov 16, 2012 11.40 11.48 10.95 11.22 2,179,466 -0.21(-1.84%)
Nov 15, 2012 11.69 11.77 11.29 11.43 1,760,631 -0.22(-1.93%)
Nov 14, 2012 11.66 11.85 11.56 11.65 2,098,871 +0.25(+2.24%)
Nov 13, 2012 12.05 12.09 11.36 11.40 2,942,905 -0.83(-6.79%)
Nov 12, 2012 12.28 12.36 12.08 12.23 1,413,499 -0.01(-0.08%)
Nov 09, 2012 12.00 12.62 11.95 12.24 2,898,225 +0.10(+0.82%)
Nov 08, 2012 12.30 12.58 12.05 12.14 2,821,642 -0.18(-1.46%)
Nov 07, 2012 12.29 12.67 11.99 12.32 4,626,646 +0.13(+1.07%)
Nov 06, 2012 11.97 12.42 11.92 12.19 4,060,357 +0.28(+2.35%)
Nov 05, 2012 11.81 12.14 11.77 11.91 1,877,867 +0.06(+0.51%)
Nov 02, 2012 12.22 12.44 11.75 11.85 1,868,994 -0.33(-2.71%)
Nov 01, 2012 11.57 12.38 11.55 12.18 2,961,812 +0.66(+5.73%)
Oct 31, 2012 11.59 11.70 11.38 11.52 1,330,098 -0.02(-0.17%)
Oct 26, 2012 11.59 11.54 11.54 11.54 2,334,500 -0.01(-0.09%)
Oct 25, 2012 11.73 11.92 11.53 11.55 2,319,450 -0.09(-0.77%)
Oct 24, 2012 12.06 12.12 11.54 11.64 1,890,281 -0.34(-2.84%)
Oct 23, 2012 11.39 12.12 11.36 11.98 3,571,069 +0.33(+2.83%)
Oct 19, 2012 12.15 12.22 11.64 11.65 3,898,015 -0.54(-4.43%)
Oct 18, 2012 12.65 12.82 12.15 12.19 2,804,687 -0.54(-4.24%)
Oct 17, 2012 12.63 12.99 12.56 12.73 3,283,327 +0.11(+0.87%)
Oct 16, 2012 12.26 12.62 12.20 12.62 2,537,608 +0.43(+3.53%)
Oct 15, 2012 12.14 12.35 12.04 12.19 1,997,448 +0.15(+1.25%)
Oct 12, 2012 12.57 12.72 11.83 12.04 3,610,327 -0.53(-4.22%)
Oct 11, 2012 12.77 12.95 12.53 12.57 1,817,629 -0.06(-0.48%)
Oct 10, 2012 12.87 12.88 12.53 12.63 2,306,050 -0.19(-1.48%)
Oct 09, 2012 13.25 13.40 12.77 12.82 2,844,392 -0.46(-3.46%)
Oct 08, 2012 13.27 13.35 13.01 13.28 2,021,370 -0.24(-1.78%)
Oct 05, 2012 13.87 14.09 13.45 13.52 1,792,401 -0.22(-1.60%)
Oct 04, 2012 14.02 14.08 13.51 13.74 1,690,199 -0.23(-1.65%)
Oct 03, 2012 14.18 14.25 13.86 13.97 2,144,691 -0.19(-1.34%)
Oct 02, 2012 14.20 14.45 14.05 14.16 1,724,043 +0.09(+0.64%)
Oct 01, 2012 14.49 14.60 13.98 14.07 1,899,414 -0.25(-1.75%)
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%)
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.