Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Solar (NQ: FSLR )

178.73 +3.71 (+2.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 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 (%)
Jul 31, 2008 297.59 301.30 284.18 285.03 5,156,714 +0.03(+0.01%)
Jul 30, 2008 279.00 286.00 271.00 285.00 4,356,504 +7.43(+2.68%)
Jul 29, 2008 270.03 281.26 261.79 277.57 2,719,066 +10.67(+4.00%)
Jul 28, 2008 261.47 271.37 259.38 266.90 1,570,336 +4.44(+1.69%)
Jul 25, 2008 260.00 265.88 257.72 262.46 1,663,588 -1.63(-0.62%)
Jul 24, 2008 263.00 268.78 255.89 264.09 2,357,286 +4.37(+1.68%)
Jul 23, 2008 267.17 267.63 258.10 259.72 1,802,107 -6.73(-2.53%)
Jul 22, 2008 276.00 277.87 259.06 266.45 2,970,554 -14.73(-5.24%)
Jul 21, 2008 280.22 282.50 275.00 281.18 1,462,008 +1.91(+0.68%)
Jul 18, 2008 280.00 281.49 271.01 279.27 1,699,721 +0.85(+0.31%)
Jul 17, 2008 285.01 293.27 276.27 278.42 2,664,320 -10.18(-3.53%)
Jul 16, 2008 291.04 291.04 282.00 288.60 3,122,905 +11.60(+4.19%)
Jul 15, 2008 281.60 283.26 269.13 277.00 3,284,799 -8.96(-3.13%)
Jul 14, 2008 285.02 288.00 281.31 285.96 2,274,004 +6.86(+2.46%)
Jul 11, 2008 276.45 285.00 271.67 279.10 2,440,665 -0.90(-0.32%)
Jul 10, 2008 266.78 280.54 263.29 280.00 3,442,697 +14.60(+5.50%)
Jul 09, 2008 264.60 273.73 264.50 265.40 2,599,474 +3.40(+1.30%)
Jul 08, 2008 255.30 263.24 248.41 262.00 2,754,955 +5.20(+2.02%)
Jul 07, 2008 255.87 260.00 246.51 256.80 2,435,019 +3.15(+1.24%)
Jul 04, 2008 246.12 254.33 234.00 253.65 3,313,336 +0.00(+0.00%)
Jul 03, 2008 246.12 254.33 234.00 253.65 3,313,336 +5.81(+2.34%)
Jul 02, 2008 274.90 274.90 246.84 247.84 3,861,333 -22.84(-8.44%)
Jul 01, 2008 265.90 271.78 260.25 270.68 2,777,048 -2.14(-0.78%)
Jun 30, 2008 267.91 277.20 267.86 272.82 2,660,273 +6.57(+2.47%)
Jun 27, 2008 269.97 271.78 261.29 266.25 3,443,832 -7.02(-2.57%)
Jun 26, 2008 286.99 286.99 271.05 273.27 2,451,937 -16.86(-5.81%)
Jun 25, 2008 292.00 292.23 281.44 290.13 2,233,751 +1.91(+0.66%)
Jun 24, 2008 286.10 292.88 283.00 288.22 2,826,220 +0.22(+0.08%)
Jun 23, 2008 274.94 288.00 274.56 288.00 4,182,604 +19.78(+7.37%)
Jun 20, 2008 270.99 272.96 265.20 268.22 2,874,471 -6.10(-2.22%)
Jun 19, 2008 277.25 278.81 270.56 274.32 2,271,211 -1.43(-0.52%)
Jun 18, 2008 279.92 281.70 272.02 275.75 3,103,967 -6.47(-2.29%)
Jun 17, 2008 279.57 288.38 278.16 282.22 5,137,416 +4.82(+1.74%)
Jun 16, 2008 278.65 281.33 274.50 277.40 2,444,340 +3.01(+1.10%)
Jun 13, 2008 265.73 274.39 264.11 274.39 3,376,164 +12.59(+4.81%)
Jun 12, 2008 261.94 272.49 260.43 261.80 5,835,422 +8.61(+3.40%)
Jun 11, 2008 247.32 259.42 243.37 253.19 4,644,151 +8.04(+3.28%)
Jun 10, 2008 237.57 247.79 233.97 245.15 4,667,538 +0.39(+0.16%)
Jun 09, 2008 252.63 253.80 237.63 244.76 2,971,409 -6.93(-2.75%)
Jun 06, 2008 254.88 262.77 251.00 251.69 3,640,855 -4.31(-1.68%)
Jun 05, 2008 246.60 257.53 241.64 256.00 4,925,202 +13.12(+5.40%)
Jun 04, 2008 253.49 255.49 241.50 242.88 5,418,629 -14.44(-5.61%)
Jun 03, 2008 255.71 262.54 251.53 257.32 4,355,308 +1.36(+0.53%)
Jun 02, 2008 259.87 261.95 251.00 255.96 5,500,030 -11.58(-4.33%)
May 30, 2008 272.99 276.82 265.80 267.54 6,327,248 +15.44(+6.12%)
May 29, 2008 263.48 263.95 251.81 252.10 6,506,359 -21.08(-7.72%)
May 28, 2008 261.52 273.20 253.30 273.18 5,516,590 +8.02(+3.02%)
May 27, 2008 277.98 277.98 262.82 265.16 3,258,199 -13.32(-4.78%)
May 26, 2008 268.70 278.67 268.25 278.48 2,550,596 +0.00(+0.00%)
May 23, 2008 268.70 278.67 268.25 278.48 2,550,596 +7.05(+2.60%)
May 22, 2008 280.50 283.99 267.67 271.43 3,458,928 -8.02(-2.87%)
May 21, 2008 292.68 293.80 279.45 279.45 4,996,817 -19.61(-6.56%)
May 20, 2008 294.58 299.68 290.25 299.06 3,109,351 +3.16(+1.07%)
May 19, 2008 311.87 312.85 290.82 295.90 3,990,461 -15.24(-4.90%)
May 16, 2008 309.68 313.43 306.21 311.14 3,045,477 +4.36(+1.42%)
May 15, 2008 311.90 315.43 302.70 306.78 4,435,950 -1.16(-0.38%)
May 14, 2008 307.72 317.00 303.70 307.94 5,663,948 +3.96(+1.30%)
May 13, 2008 293.00 306.89 289.78 303.98 5,689,577 +19.14(+6.72%)
May 12, 2008 285.56 288.00 278.00 284.84 2,267,733 +0.34(+0.12%)
May 09, 2008 284.00 287.65 278.55 284.50 3,357,176 +8.70(+3.15%)
May 08, 2008 277.41 281.69 273.19 275.80 2,392,690 -1.05(-0.38%)
May 07, 2008 284.32 287.20 275.23 276.85 3,563,392 -1.72(-0.62%)
May 06, 2008 269.65 284.30 266.24 278.57 3,896,906 +9.75(+3.63%)
May 05, 2008 274.22 274.94 262.16 268.82 3,416,403 -7.42(-2.69%)
May 02, 2008 268.35 278.90 266.70 276.24 4,753,119 +12.89(+4.89%)
May 01, 2008 285.00 285.20 261.12 263.35 7,948,527 -28.64(-9.81%)
Apr 30, 2008 297.57 307.80 286.14 291.99 13,397,497 +7.07(+2.48%)
Apr 29, 2008 283.76 285.99 277.50 284.92 3,760,927 -0.60(-0.21%)
Apr 28, 2008 287.52 288.99 282.00 285.52 2,048,587 -2.72(-0.94%)
Apr 25, 2008 284.75 290.00 277.50 288.24 2,392,705 +4.63(+1.63%)
Apr 24, 2008 290.88 290.92 275.25 283.61 3,232,302 -2.42(-0.85%)
Apr 23, 2008 302.49 303.00 285.07 286.03 2,978,635 -12.00(-4.03%)
Apr 22, 2008 300.99 308.24 295.71 298.03 5,217,810 +6.18(+2.12%)
Apr 21, 2008 285.59 292.89 284.50 291.85 2,660,255 +6.06(+2.12%)
Apr 18, 2008 292.98 294.64 283.76 285.79 3,912,505 -1.57(-0.55%)
Apr 17, 2008 292.50 300.00 278.71 287.36 6,603,282 -8.55(-2.89%)
Apr 16, 2008 293.00 297.68 291.39 295.91 4,698,188 +8.59(+2.99%)
Apr 15, 2008 283.61 290.70 281.70 287.32 7,566,619 +13.22(+4.82%)
Apr 14, 2008 272.35 277.50 268.11 274.10 4,030,510 +5.80(+2.16%)
Apr 11, 2008 268.92 274.25 265.87 268.30 3,570,971 -2.90(-1.07%)
Apr 10, 2008 269.47 274.42 264.54 271.20 4,193,550 +1.33(+0.49%)
Apr 09, 2008 273.63 278.85 269.05 269.87 4,183,067 -2.12(-0.78%)
Apr 08, 2008 266.85 277.63 263.00 271.99 5,926,456 -0.26(-0.10%)
Apr 07, 2008 286.56 291.49 269.25 272.25 8,204,732 -5.75(-2.07%)
Apr 04, 2008 256.02 283.90 254.66 278.00 12,009,940 +26.40(+10.49%)
Apr 03, 2008 246.41 254.50 243.11 251.60 5,359,035 +2.05(+0.82%)
Apr 02, 2008 238.50 251.09 236.67 249.55 4,417,577 +12.02(+5.06%)
Apr 01, 2008 237.32 239.70 232.20 237.53 3,446,570 +6.39(+2.76%)
Mar 31, 2008 227.83 234.95 225.82 231.14 3,121,455 +2.46(+1.08%)
Mar 28, 2008 229.01 237.35 227.13 228.68 4,202,397 +1.19(+0.52%)
Mar 27, 2008 226.22 233.42 225.40 227.49 6,246,340 +7.30(+3.32%)
Mar 26, 2008 218.55 225.00 215.50 220.19 3,599,394 +0.46(+0.21%)
Mar 25, 2008 211.49 223.99 207.41 219.73 4,707,181 +10.23(+4.88%)
Mar 24, 2008 195.00 213.69 194.76 209.50 4,124,351 +15.84(+8.18%)
Mar 21, 2008 197.70 198.62 192.01 193.66 3,042,984 +0.00(+0.00%)
Mar 20, 2008 197.70 198.62 192.01 193.66 3,042,884 -3.31(-1.68%)
Mar 19, 2008 204.00 208.28 195.27 196.97 4,262,951 -7.05(-3.46%)
Mar 18, 2008 201.33 205.74 196.80 204.02 3,641,785 +10.12(+5.22%)
Mar 17, 2008 190.50 197.21 185.58 193.90 4,369,691 -6.94(-3.46%)
Mar 14, 2008 211.35 214.93 195.01 200.84 5,750,353 -6.45(-3.11%)
Mar 13, 2008 199.01 210.27 193.84 207.29 6,365,894 +1.41(+0.68%)
Mar 12, 2008 203.08 207.70 195.10 205.88 5,488,059 +7.77(+3.92%)
Mar 11, 2008 184.45 199.04 180.40 198.11 6,756,156 +21.54(+12.20%)
Mar 10, 2008 197.46 199.26 176.01 176.57 6,860,286 -20.25(-10.29%)
Mar 07, 2008 204.42 207.68 195.07 196.82 5,438,422 -11.95(-5.72%)
Mar 06, 2008 213.00 216.00 206.67 208.77 4,079,617 -4.42(-2.07%)
Mar 05, 2008 204.56 213.42 204.47 213.19 4,900,740 +10.59(+5.23%)
Mar 04, 2008 208.01 210.66 196.01 202.60 5,003,663 -4.89(-2.36%)
Mar 03, 2008 204.50 211.44 202.29 207.49 3,475,980 +2.34(+1.14%)
Feb 29, 2008 202.68 210.60 202.21 205.15 4,220,413 -0.11(-0.05%)
Feb 28, 2008 215.02 216.90 204.69 205.26 5,020,560 -12.43(-5.71%)
Feb 27, 2008 216.37 225.30 215.76 217.69 4,247,289 -3.00(-1.36%)
Feb 26, 2008 217.00 225.86 212.66 220.69 5,120,891 +1.79(+0.82%)
Feb 25, 2008 211.12 220.42 207.60 218.90 4,780,346 +7.16(+3.38%)
Feb 22, 2008 207.20 212.25 206.50 211.74 3,806,921 +0.15(+0.07%)
Feb 21, 2008 218.08 219.01 209.64 211.59 4,817,745 -5.41(-2.49%)
Feb 20, 2008 205.43 217.40 201.32 217.00 7,797,134 +5.06(+2.39%)
Feb 19, 2008 219.11 220.80 210.02 211.94 6,285,694 -7.45(-3.40%)
Feb 18, 2008 221.96 227.58 213.00 219.39 7,161,121 +0.00(+0.00%)
Feb 15, 2008 221.96 227.58 213.00 219.39 7,159,497 -4.72(-2.11%)
Feb 14, 2008 231.51 236.57 221.50 224.11 9,085,119 -4.35(-1.90%)
Feb 13, 2008 210.67 228.50 207.50 228.46 17,842,736 +52.90(+30.13%)
Feb 12, 2008 193.25 198.41 172.38 175.56 10,853,962 -14.08(-7.42%)
Feb 11, 2008 180.17 190.84 176.51 189.64 7,243,891 +16.45(+9.50%)
Feb 08, 2008 164.93 175.35 163.94 173.19 4,433,726 +7.59(+4.58%)
Feb 07, 2008 168.29 173.43 157.66 165.60 8,640,937 -6.11(-3.56%)
Feb 06, 2008 182.20 187.00 169.71 171.71 6,106,112 -6.29(-3.53%)
Feb 05, 2008 188.00 191.50 177.64 178.00 4,865,663 -14.90(-7.72%)
Feb 04, 2008 186.72 198.09 183.90 192.90 5,193,409 +6.96(+3.74%)
Feb 01, 2008 182.30 189.38 177.50 185.94 4,682,291 +4.17(+2.29%)
Jan 31, 2008 179.00 183.50 172.77 181.77 5,313,784 -2.58(-1.40%)
Jan 30, 2008 191.00 191.39 180.59 184.35 7,441,909 -7.55(-3.93%)
Jan 29, 2008 180.49 194.71 177.30 191.90 9,632,825 +14.90(+8.42%)
Jan 28, 2008 169.90 180.43 164.36 177.00 6,253,512 +5.72(+3.34%)
Jan 25, 2008 180.00 183.97 169.01 171.28 7,480,764 -0.18(-0.10%)
Jan 24, 2008 159.39 174.45 148.60 171.46 11,148,343 +6.72(+4.08%)
Jan 23, 2008 175.31 179.14 143.31 164.75 13,357,310 -18.04(-9.87%)
Jan 22, 2008 156.40 184.96 150.53 182.79 7,413,041 +6.91(+3.93%)
Jan 21, 2008 172.92 180.92 166.79 175.88 8,641,881 +0.00(+0.00%)
Jan 18, 2008 172.92 180.92 166.79 175.88 8,640,483 +8.68(+5.19%)
Jan 17, 2008 181.22 185.53 166.59 167.20 7,207,426 -14.36(-7.91%)
Jan 16, 2008 200.78 203.39 177.50 181.56 10,344,126 -23.23(-11.34%)
Jan 15, 2008 217.75 220.00 203.42 204.79 5,705,818 -19.97(-8.89%)
Jan 14, 2008 222.32 229.99 213.33 224.76 4,187,172 +3.76(+1.70%)
Jan 11, 2008 227.83 231.93 215.63 221.00 4,565,655 -4.97(-2.20%)
Jan 10, 2008 226.13 233.16 216.55 225.97 5,905,549 -8.28(-3.53%)
Jan 09, 2008 230.53 234.80 208.33 234.25 6,911,520 +3.75(+1.63%)
Jan 08, 2008 237.20 263.70 228.74 230.50 4,578,476 -6.34(-2.68%)
Jan 07, 2008 249.61 254.70 223.00 236.84 6,784,712 -8.74(-3.56%)
Jan 04, 2008 255.60 262.51 243.36 245.58 6,208,817 -20.29(-7.63%)
Jan 03, 2008 268.48 271.62 263.03 265.87 2,405,434 -1.83(-0.68%)
Jan 02, 2008 269.46 272.79 260.50 267.70 4,111,534 +0.56(+0.21%)
Jan 01, 2008 265.74 273.73 265.00 267.14 2,114,221 +0.00(+0.00%)
Dec 31, 2007 265.74 273.73 265.00 267.14 2,113,621 +1.10(+0.41%)
Dec 28, 2007 278.00 279.00 265.00 266.04 3,298,570 -9.46(-3.43%)
Dec 27, 2007 278.39 283.00 272.80 275.50 2,566,952 -5.41(-1.93%)
Dec 26, 2007 272.40 281.61 267.24 280.91 2,302,485 +8.87(+3.26%)
Dec 24, 2007 268.27 275.89 264.10 272.04 1,878,605 +5.64(+2.12%)
Dec 21, 2007 250.23 268.16 248.00 266.40 5,522,715 +20.80(+8.47%)
Dec 20, 2007 249.04 251.24 241.24 245.60 2,882,380 -2.38(-0.96%)
Dec 19, 2007 245.87 251.76 242.64 247.98 3,400,088 +0.88(+0.36%)
Dec 18, 2007 239.72 248.21 232.61 247.10 5,085,932 +15.13(+6.52%)
Dec 17, 2007 252.08 255.76 230.00 231.97 4,412,352 -19.72(-7.84%)
Dec 14, 2007 244.15 255.00 243.62 251.69 3,462,866 +3.34(+1.34%)
Dec 13, 2007 246.39 256.45 242.00 248.35 5,502,871 +6.67(+2.76%)
Dec 12, 2007 244.53 247.50 233.79 241.68 4,159,019 +5.39(+2.28%)
Dec 11, 2007 249.66 252.64 229.01 236.29 4,725,659 -13.71(-5.48%)
Dec 10, 2007 237.31 251.17 233.30 250.00 4,917,501 +14.53(+6.17%)
Dec 07, 2007 220.36 235.48 213.47 235.47 5,758,828 +17.07(+7.82%)
Dec 06, 2007 225.22 226.49 211.00 218.40 4,523,505 -7.53(-3.33%)
Dec 05, 2007 222.98 226.83 219.00 225.93 4,271,321 +11.39(+5.31%)
Dec 04, 2007 228.49 231.47 213.91 214.54 5,937,435 -14.68(-6.40%)
Dec 03, 2007 237.89 249.00 227.86 229.22 4,711,967 -7.93(-3.34%)
Nov 30, 2007 247.50 252.39 233.97 237.15 4,883,850 -1.03(-0.43%)
Nov 29, 2007 215.96 239.39 215.06 238.18 6,114,911 +22.30(+10.33%)
Nov 28, 2007 210.89 218.50 210.27 215.88 4,336,951 +8.26(+3.98%)
Nov 27, 2007 214.52 216.24 201.91 207.62 3,761,252 -4.38(-2.07%)
Nov 26, 2007 209.97 221.75 209.19 212.00 3,930,729 +1.87(+0.89%)
Nov 23, 2007 215.77 215.90 207.50 210.13 1,542,510 -2.37(-1.12%)
Nov 21, 2007 200.00 217.92 198.43 212.50 3,896,376 +5.17(+2.49%)
Nov 20, 2007 216.88 219.90 200.00 207.33 5,563,498 -8.43(-3.91%)
Nov 19, 2007 210.02 220.21 207.60 215.76 8,271,527 +3.13(+1.47%)
Nov 16, 2007 192.83 212.63 191.18 212.63 6,476,054 +21.68(+11.35%)
Nov 15, 2007 186.53 195.89 184.77 190.95 4,368,746 +5.56(+3.00%)
Nov 14, 2007 195.78 199.58 184.56 185.39 5,336,059 -2.68(-1.43%)
Nov 13, 2007 187.68 199.77 187.00 188.07 6,464,918 +10.37(+5.84%)
Nov 12, 2007 200.50 202.16 174.22 177.70 7,154,478 -29.15(-14.09%)
Nov 09, 2007 216.43 226.32 200.56 206.85 6,725,371 -17.58(-7.83%)
Nov 08, 2007 213.32 230.00 205.87 224.43 11,605,951 +57.31(+34.29%)
Nov 07, 2007 170.51 173.94 160.91 167.12 5,763,399 -1.88(-1.11%)
Nov 06, 2007 164.26 170.22 163.46 169.00 5,906,106 +20.90(+14.11%)
Nov 05, 2007 143.74 149.46 141.49 148.10 1,884,126 +1.54(+1.05%)
Nov 02, 2007 152.85 152.85 144.06 146.56 3,018,021 -8.79(-5.66%)
Nov 01, 2007 157.29 158.06 151.86 155.35 2,527,595 -3.46(-2.18%)
Oct 31, 2007 152.72 159.29 150.84 158.81 2,606,155 +9.06(+6.05%)
Oct 30, 2007 153.76 156.53 148.60 149.75 1,986,227 -6.45(-4.13%)
Oct 29, 2007 154.50 159.78 150.51 156.20 2,088,077 +5.76(+3.83%)
Oct 26, 2007 154.50 154.50 149.02 150.44 1,890,541 +0.47(+0.31%)
Oct 25, 2007 150.00 156.00 146.09 149.97 4,354,216 +1.59(+1.07%)
Oct 24, 2007 149.84 151.59 140.35 148.38 4,032,851 -1.78(-1.19%)
Oct 23, 2007 141.60 152.60 139.03 150.16 4,205,094 +13.26(+9.69%)
Oct 22, 2007 128.81 137.00 124.96 136.90 2,948,300 +3.66(+2.75%)
Oct 19, 2007 141.22 142.59 133.01 133.24 2,342,903 -7.33(-5.21%)
Oct 18, 2007 136.69 141.70 134.83 140.57 2,431,029 +1.48(+1.06%)
Oct 17, 2007 143.04 147.54 138.55 139.09 5,455,043 +0.16(+0.12%)
Oct 16, 2007 132.76 139.07 131.80 138.93 1,852,963 +3.98(+2.95%)
Oct 15, 2007 138.08 140.65 132.00 134.95 1,767,092 -0.77(-0.57%)
Oct 12, 2007 131.05 137.29 127.45 135.72 1,892,075 +5.72(+4.40%)
Oct 11, 2007 138.89 142.29 125.54 130.00 2,905,959 -5.90(-4.34%)
Oct 10, 2007 137.25 138.25 132.45 135.90 1,735,788 -1.32(-0.96%)
Oct 09, 2007 139.90 141.98 134.29 137.22 2,403,256 -0.08(-0.06%)
Oct 08, 2007 135.40 137.43 133.39 137.30 1,611,439 +0.27(+0.20%)
Oct 05, 2007 135.28 139.00 134.50 137.03 2,771,972 +5.19(+3.94%)
Oct 04, 2007 128.29 131.84 125.30 131.84 2,306,130 +3.92(+3.06%)
Oct 03, 2007 129.49 131.80 124.36 127.92 3,396,086 -3.61(-2.74%)
Oct 02, 2007 129.81 132.55 127.73 131.53 3,644,951 +4.57(+3.60%)
Oct 01, 2007 120.00 127.98 119.91 126.96 4,777,074 +9.22(+7.83%)
Sep 28, 2007 115.08 119.51 109.66 117.74 5,685,292 +7.71(+7.01%)
Sep 27, 2007 115.71 121.49 108.45 110.03 5,584,411 -4.37(-3.82%)
Sep 26, 2007 115.00 117.00 110.02 114.40 2,102,131 +0.58(+0.51%)
Sep 25, 2007 111.28 117.35 111.06 113.82 2,146,086 +1.02(+0.90%)
Sep 24, 2007 114.00 117.46 110.00 112.80 3,459,669 +0.25(+0.22%)
Sep 21, 2007 104.59 112.77 103.61 112.55 4,138,074 +9.55(+9.27%)
Sep 20, 2007 101.18 105.50 99.30 103.00 2,780,369 +2.07(+2.05%)
Sep 19, 2007 102.42 105.00 99.25 100.93 2,240,502 -0.25(-0.25%)
Sep 18, 2007 96.11 101.50 93.69 101.18 2,213,004 +6.32(+6.66%)
Sep 17, 2007 99.00 99.20 94.35 94.86 1,575,662 -3.47(-3.53%)
Sep 14, 2007 98.00 99.91 97.40 98.33 1,092,221 -1.57(-1.57%)
Sep 13, 2007 98.85 100.94 96.71 99.90 2,596,481 +1.77(+1.80%)
Sep 12, 2007 105.50 108.51 97.30 98.13 5,781,490 -4.06(-3.97%)
Sep 11, 2007 101.00 105.68 99.54 102.19 2,892,839 +1.77(+1.76%)
Sep 10, 2007 100.75 102.50 96.29 100.42 1,530,603 +0.48(+0.48%)
Sep 07, 2007 102.89 102.89 97.86 99.94 2,114,782 -4.44(-4.25%)
Sep 06, 2007 107.50 108.32 103.60 104.38 1,479,306 -2.12(-1.99%)
Sep 05, 2007 106.40 108.49 103.26 106.50 1,795,499 -0.48(-0.45%)
Sep 04, 2007 103.50 108.33 102.02 106.98 1,786,178 +3.24(+3.12%)
Aug 31, 2007 102.60 104.90 100.52 103.74 3,483,488 +1.25(+1.22%)
Aug 30, 2007 95.35 102.92 93.62 102.49 3,185,772 +6.70(+6.99%)
Aug 29, 2007 92.49 95.96 91.58 95.79 1,616,568 +4.83(+5.31%)
Aug 28, 2007 94.00 95.22 90.78 90.96 1,387,257 -4.87(-5.08%)
Aug 27, 2007 97.50 98.00 95.26 95.83 713,886 -1.72(-1.76%)
Aug 24, 2007 94.50 97.85 92.00 97.55 1,518,262 +3.35(+3.56%)
Aug 23, 2007 98.68 99.85 93.81 94.20 1,904,778 -4.87(-4.92%)
Aug 22, 2007 97.66 99.08 93.56 99.07 1,882,291 +2.58(+2.67%)
Aug 21, 2007 94.01 97.38 92.26 96.49 2,376,966 +2.48(+2.64%)
Aug 20, 2007 89.99 94.99 88.21 94.01 4,200,402 +8.80(+10.33%)
Aug 17, 2007 85.00 87.80 79.23 85.21 3,599,082 +3.34(+4.08%)
Aug 16, 2007 87.85 88.00 74.77 81.87 5,321,725 -5.67(-6.48%)
Aug 15, 2007 90.64 92.15 86.39 87.54 3,039,443 -4.01(-4.38%)
Aug 14, 2007 96.26 96.55 91.05 91.55 2,025,412 -3.99(-4.18%)
Aug 13, 2007 96.00 98.07 94.08 95.54 2,232,516 +1.12(+1.19%)
Aug 10, 2007 95.20 98.27 92.79 94.42 6,817,969 -8.58(-8.33%)
Aug 09, 2007 106.02 109.20 102.00 103.00 2,341,195 -6.90(-6.28%)
Aug 08, 2007 106.97 112.80 106.55 109.90 2,453,608 +4.58(+4.35%)
Aug 07, 2007 96.88 107.48 95.50 105.32 3,225,196 +7.12(+7.25%)
Aug 06, 2007 100.60 102.40 93.15 98.20 3,244,791 -1.85(-1.85%)
Aug 03, 2007 100.85 105.00 99.50 100.05 2,270,197 -4.49(-4.30%)
Aug 02, 2007 106.36 106.80 96.41 104.54 4,300,745 -2.96(-2.75%)
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.