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

Coherent Corp (NQ: COHR )

42.59 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 22, 2023 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 (%)
Apr 30, 2010 18.59 19.02 18.38 18.42 2,237,824 +1.21(+7.06%)
Apr 29, 2010 17.84 17.84 17.20 17.21 337,109 -0.57(-3.22%)
Apr 28, 2010 17.44 17.83 17.41 17.78 603,756 +0.28(+1.59%)
Apr 27, 2010 16.88 17.56 16.88 17.50 544,110 +0.51(+3.00%)
Apr 26, 2010 17.09 17.12 16.87 16.99 274,577 -0.16(-0.94%)
Apr 23, 2010 16.81 17.15 16.72 17.15 285,693 +0.25(+1.48%)
Apr 22, 2010 16.11 16.92 16.11 16.90 230,190 +0.62(+3.79%)
Apr 21, 2010 16.09 16.36 16.07 16.29 192,494 +0.26(+1.65%)
Apr 20, 2010 16.03 16.10 15.93 16.02 120,737 +0.07(+0.43%)
Apr 19, 2010 16.05 16.08 15.69 15.95 147,456 -0.11(-0.67%)
Apr 16, 2010 16.01 16.34 15.73 16.06 246,254 +0.08(+0.49%)
Apr 15, 2010 15.96 16.05 15.92 15.98 165,321 -0.12(-0.73%)
Apr 14, 2010 15.83 16.15 15.78 16.10 322,442 +0.34(+2.17%)
Apr 13, 2010 15.92 15.95 15.73 15.76 95,905 -0.14(-0.86%)
Apr 12, 2010 15.68 15.91 15.57 15.90 126,158 +0.27(+1.72%)
Apr 09, 2010 15.75 15.75 15.44 15.63 111,590 -0.09(-0.56%)
Apr 08, 2010 15.64 15.79 15.51 15.71 112,068 -0.02(-0.12%)
Apr 07, 2010 15.80 15.93 15.68 15.73 125,970 -0.17(-1.05%)
Apr 06, 2010 15.78 15.95 15.76 15.90 74,391 +0.03(+0.19%)
Apr 05, 2010 15.74 15.87 15.54 15.87 110,374 +0.21(+1.31%)
Apr 01, 2010 15.77 15.67 15.67 15.67 145,442 +0.02(+0.12%)
Mar 31, 2010 15.77 16.01 15.64 15.65 147,403 -0.23(-1.48%)
Mar 30, 2010 15.88 16.11 15.80 15.88 130,479 +0.06(+0.40%)
Mar 29, 2010 15.78 15.96 15.72 15.82 136,838 +0.12(+0.78%)
Mar 26, 2010 15.79 15.97 15.67 15.69 122,863 -0.09(-0.59%)
Mar 25, 2010 15.84 16.06 15.69 15.79 153,122 +0.07(+0.47%)
Mar 24, 2010 16.02 16.04 15.69 15.71 137,403 -0.42(-2.58%)
Mar 23, 2010 15.90 16.16 15.87 16.13 163,123 +0.28(+1.79%)
Mar 22, 2010 15.63 15.93 15.58 15.85 85,412 +0.16(+1.00%)
Mar 19, 2010 16.20 16.26 15.65 15.69 300,145 -0.43(-2.64%)
Mar 18, 2010 15.99 16.19 15.88 16.12 136,525 +0.14(+0.89%)
Mar 17, 2010 16.12 16.17 15.94 15.97 227,136 -0.15(-0.91%)
Mar 16, 2010 16.03 16.16 15.96 16.12 283,285 +0.13(+0.80%)
Mar 15, 2010 15.91 16.00 15.75 15.99 147,852 +0.25(+1.62%)
Mar 12, 2010 15.99 16.01 15.70 15.74 165,685 -0.17(-1.05%)
Mar 11, 2010 16.05 16.16 15.61 15.91 379,129 -0.26(-1.61%)
Mar 10, 2010 16.11 16.25 15.96 16.16 230,049 +0.11(+0.67%)
Mar 09, 2010 15.98 16.06 15.91 16.06 246,336 +0.07(+0.46%)
Mar 08, 2010 15.69 16.08 15.69 15.98 326,603 +0.18(+1.15%)
Mar 05, 2010 15.59 15.94 15.59 15.80 202,722 +0.24(+1.51%)
Mar 04, 2010 16.09 16.09 15.47 15.57 560,570 -0.56(-3.46%)
Mar 03, 2010 15.80 16.15 15.80 16.13 429,448 +0.27(+1.70%)
Mar 02, 2010 15.68 15.91 15.63 15.86 544,149 +0.11(+0.72%)
Mar 01, 2010 15.62 15.74 15.57 15.74 585,663 +0.18(+1.16%)
Feb 26, 2010 15.67 15.69 15.46 15.56 385,135 -0.12(-0.75%)
Feb 25, 2010 15.35 15.68 15.28 15.68 428,512 +0.11(+0.72%)
Feb 24, 2010 15.47 15.67 15.36 15.57 319,220 +0.09(+0.57%)
Feb 23, 2010 15.57 15.64 15.36 15.48 325,561 -0.18(-1.16%)
Feb 22, 2010 15.37 15.66 15.27 15.66 372,566 +0.25(+1.62%)
Feb 19, 2010 15.39 15.48 15.20 15.41 240,181 +0.02(+0.16%)
Feb 18, 2010 15.37 15.42 15.15 15.39 263,286 +0.02(+0.16%)
Feb 17, 2010 15.00 15.36 15.00 15.36 715,916 +0.36(+2.41%)
Feb 16, 2010 14.88 15.00 14.71 15.00 545,009 +0.19(+1.26%)
Feb 12, 2010 14.69 14.81 14.81 14.81 616,290 -0.00(-0.03%)
Feb 11, 2010 14.37 14.88 14.24 14.82 283,050 +0.36(+2.51%)
Feb 10, 2010 14.30 14.47 14.05 14.46 442,397 -0.04(-0.27%)
Feb 09, 2010 14.56 14.60 14.34 14.50 309,342 +0.11(+0.75%)
Feb 08, 2010 14.64 14.64 14.14 14.39 627,000 -0.19(-1.28%)
Feb 05, 2010 14.70 14.89 14.45 14.57 745,292 -0.14(-0.93%)
Feb 04, 2010 14.81 15.16 14.71 14.71 695,942 -0.31(-2.05%)
Feb 03, 2010 14.78 15.03 14.48 15.02 876,995 +0.23(+1.52%)
Feb 02, 2010 14.65 15.07 14.45 14.79 983,094 +0.24(+1.68%)
Feb 01, 2010 14.54 14.59 14.31 14.55 706,429 +0.02(+0.13%)
Jan 29, 2010 13.66 14.66 13.34 14.53 2,298,830 +1.44(+11.04%)
Jan 28, 2010 13.10 13.10 12.66 13.09 664,012 +0.00(+0.00%)
Jan 27, 2010 12.88 13.12 12.77 13.09 361,860 +0.19(+1.44%)
Jan 26, 2010 13.28 13.29 12.82 12.90 352,241 -0.40(-3.02%)
Jan 25, 2010 13.62 13.62 13.26 13.30 417,678 -0.26(-1.91%)
Jan 22, 2010 14.11 14.11 13.54 13.56 161,328 -0.55(-3.92%)
Jan 21, 2010 14.26 14.33 13.89 14.11 289,666 -0.09(-0.65%)
Jan 20, 2010 14.20 14.35 13.92 14.21 162,210 -0.12(-0.85%)
Jan 19, 2010 14.27 14.52 13.83 14.33 122,628 +0.13(+0.93%)
Jan 15, 2010 14.41 14.20 14.20 14.20 492,092 -0.12(-0.85%)
Jan 14, 2010 14.04 14.48 14.04 14.32 257,046 +0.20(+1.42%)
Jan 13, 2010 14.15 14.18 14.05 14.12 138,746 +0.05(+0.35%)
Jan 12, 2010 13.98 14.17 13.98 14.07 245,985 -0.03(-0.21%)
Jan 11, 2010 14.19 14.20 13.87 14.10 217,080 -0.09(-0.62%)
Jan 08, 2010 14.22 14.24 14.04 14.19 420,821 -0.11(-0.79%)
Jan 07, 2010 14.53 14.63 14.28 14.30 627,069 -0.25(-1.75%)
Jan 06, 2010 14.52 14.64 14.45 14.55 302,425 -0.06(-0.40%)
Jan 05, 2010 14.56 14.74 14.56 14.61 420,035 -0.02(-0.17%)
Jan 04, 2010 14.68 14.76 14.55 14.64 626,542 +0.08(+0.57%)
Dec 31, 2009 14.67 14.55 14.55 14.55 346,650 -0.08(-0.54%)
Dec 30, 2009 14.57 14.64 14.42 14.63 201,757 -0.07(-0.50%)
Dec 29, 2009 14.77 14.77 14.42 14.71 211,695 -0.08(-0.53%)
Dec 28, 2009 14.46 14.80 14.14 14.78 367,643 +0.39(+2.69%)
Dec 24, 2009 14.34 14.51 14.32 14.40 104,928 +0.04(+0.27%)
Dec 23, 2009 13.91 14.38 13.85 14.36 280,707 +0.43(+3.09%)
Dec 22, 2009 13.78 13.95 13.71 13.93 374,241 +0.19(+1.39%)
Dec 21, 2009 13.61 13.75 13.53 13.74 405,013 +0.08(+0.57%)
Dec 18, 2009 13.50 13.66 13.40 13.66 673,825 +0.23(+1.71%)
Dec 17, 2009 13.19 13.45 13.07 13.43 334,810 +0.10(+0.77%)
Dec 16, 2009 13.34 13.35 13.07 13.33 223,625 +0.08(+0.63%)
Dec 15, 2009 12.90 13.26 12.74 13.24 208,276 +0.24(+1.88%)
Dec 14, 2009 12.89 13.00 12.77 13.00 203,138 +0.11(+0.87%)
Dec 11, 2009 12.94 13.01 12.75 12.88 116,147 +0.04(+0.34%)
Dec 10, 2009 13.02 13.15 12.79 12.84 99,288 -0.17(-1.28%)
Dec 09, 2009 12.99 13.03 12.73 13.01 133,692 +0.01(+0.08%)
Dec 08, 2009 12.98 13.20 12.85 13.00 168,040 -0.15(-1.12%)
Dec 07, 2009 12.97 13.20 12.97 13.14 108,858 +0.12(+0.94%)
Dec 04, 2009 12.91 13.09 12.68 13.02 162,400 +0.36(+2.82%)
Dec 03, 2009 13.02 13.09 12.65 12.66 127,933 -0.29(-2.23%)
Dec 02, 2009 12.79 12.98 12.74 12.95 164,271 +0.14(+1.07%)
Dec 01, 2009 12.58 12.87 12.52 12.82 254,729 +0.37(+2.99%)
Nov 30, 2009 12.56 12.56 12.22 12.44 253,469 -0.23(-1.78%)
Nov 27, 2009 12.55 12.83 12.53 12.67 85,686 -0.34(-2.63%)
Nov 25, 2009 12.95 13.09 12.88 13.01 121,521 -0.02(-0.15%)
Nov 24, 2009 12.94 13.06 12.72 13.03 196,857 +0.06(+0.45%)
Nov 23, 2009 12.97 13.03 12.83 12.97 353,285 +0.17(+1.30%)
Nov 20, 2009 12.68 12.97 12.66 12.81 196,273 -0.05(-0.42%)
Nov 19, 2009 13.04 13.12 12.66 12.86 225,596 -0.34(-2.59%)
Nov 18, 2009 13.31 13.38 13.15 13.20 118,173 -0.15(-1.10%)
Nov 17, 2009 13.25 13.40 13.17 13.35 145,109 -0.02(-0.15%)
Nov 16, 2009 13.10 13.41 12.92 13.37 211,469 +0.40(+3.06%)
Nov 13, 2009 12.65 12.98 12.54 12.97 252,374 +0.30(+2.40%)
Nov 12, 2009 12.73 12.85 12.58 12.67 194,653 +0.01(+0.08%)
Nov 11, 2009 12.75 12.75 12.35 12.66 219,094 +0.05(+0.43%)
Nov 10, 2009 13.07 13.07 12.53 12.61 228,435 -0.61(-4.59%)
Nov 09, 2009 13.23 13.23 12.92 13.21 293,084 +0.02(+0.15%)
Nov 06, 2009 13.22 14.10 13.13 13.19 537,894 +0.38(+2.98%)
Nov 05, 2009 12.12 12.82 12.12 12.81 281,052 +0.65(+5.35%)
Nov 04, 2009 12.40 12.40 12.16 12.16 193,388 -0.18(-1.47%)
Nov 03, 2009 12.15 12.35 12.02 12.34 241,509 +0.08(+0.64%)
Nov 02, 2009 12.41 12.46 11.96 12.26 275,118 -0.04(-0.32%)
Oct 30, 2009 12.80 12.92 12.29 12.30 251,430 -0.63(-4.85%)
Oct 29, 2009 12.79 12.93 12.67 12.93 209,450 +0.34(+2.72%)
Oct 28, 2009 12.87 13.01 12.57 12.59 245,850 -0.34(-2.65%)
Oct 27, 2009 12.74 13.03 12.69 12.93 230,840 +0.17(+1.30%)
Oct 26, 2009 12.54 12.90 12.46 12.76 261,017 +0.17(+1.32%)
Oct 23, 2009 12.59 12.80 12.35 12.60 188,676 +0.01(+0.08%)
Oct 22, 2009 12.63 12.69 12.45 12.59 214,874 -0.08(-0.66%)
Oct 21, 2009 12.89 13.21 12.63 12.67 145,137 -0.30(-2.30%)
Oct 20, 2009 13.03 13.20 12.93 12.97 103,815 -0.22(-1.63%)
Oct 19, 2009 12.90 13.22 12.85 13.18 174,440 +0.36(+2.79%)
Oct 16, 2009 12.78 12.93 12.73 12.83 176,748 +0.04(+0.35%)
Oct 15, 2009 12.60 12.79 12.35 12.78 142,804 +0.06(+0.50%)
Oct 14, 2009 12.26 12.77 12.12 12.72 222,561 +0.54(+4.42%)
Oct 13, 2009 12.28 12.31 12.05 12.18 111,598 -0.16(-1.27%)
Oct 12, 2009 12.45 12.56 12.21 12.34 176,638 +0.06(+0.52%)
Oct 09, 2009 11.78 12.27 11.78 12.27 294,753 +0.49(+4.20%)
Oct 08, 2009 11.74 11.99 11.69 11.78 117,362 +0.12(+1.01%)
Oct 07, 2009 11.56 11.68 11.52 11.66 86,327 +0.02(+0.17%)
Oct 06, 2009 11.45 11.74 11.39 11.64 92,637 +0.22(+1.93%)
Oct 05, 2009 11.33 11.45 11.24 11.42 186,031 +0.18(+1.57%)
Oct 02, 2009 11.26 11.38 11.24 11.24 203,547 -0.01(-0.13%)
Oct 01, 2009 11.41 11.50 11.23 11.26 259,998 -0.16(-1.37%)
Sep 30, 2009 11.29 11.53 11.17 11.42 458,843 +0.10(+0.86%)
Sep 29, 2009 11.57 11.57 11.30 11.32 244,199 -0.21(-1.78%)
Sep 28, 2009 11.41 11.62 11.36 11.52 227,122 +0.14(+1.20%)
Sep 25, 2009 11.44 11.50 11.28 11.39 167,985 -0.05(-0.43%)
Sep 24, 2009 11.75 11.89 11.36 11.44 214,823 -0.32(-2.71%)
Sep 23, 2009 11.98 12.16 11.71 11.75 341,543 -0.24(-2.04%)
Sep 22, 2009 12.24 12.37 11.95 12.00 284,704 -0.20(-1.65%)
Sep 21, 2009 12.33 12.50 12.15 12.20 130,914 -0.27(-2.20%)
Sep 18, 2009 12.50 12.59 12.32 12.47 537,155 -0.01(-0.12%)
Sep 17, 2009 12.44 12.50 12.35 12.49 163,142 +0.06(+0.47%)
Sep 16, 2009 12.17 12.43 12.07 12.43 237,936 +0.26(+2.13%)
Sep 15, 2009 11.60 12.20 11.59 12.17 339,168 +0.57(+4.94%)
Sep 14, 2009 11.27 11.61 11.24 11.60 173,170 +0.30(+2.64%)
Sep 11, 2009 11.23 11.40 11.20 11.30 182,068 +0.02(+0.17%)
Sep 10, 2009 11.30 11.37 11.09 11.28 178,458 -0.02(-0.17%)
Sep 09, 2009 11.24 11.49 11.23 11.30 281,951 +0.02(+0.17%)
Sep 08, 2009 11.21 11.40 11.14 11.28 154,589 +0.08(+0.70%)
Sep 04, 2009 11.09 11.20 11.06 11.20 359,944 +0.06(+0.53%)
Sep 03, 2009 11.05 11.15 10.98 11.14 425,524 +0.17(+1.56%)
Sep 02, 2009 10.78 10.97 10.73 10.97 178,393 +0.20(+1.82%)
Sep 01, 2009 10.92 11.15 10.67 10.77 220,167 -0.17(-1.57%)
Aug 31, 2009 11.18 11.22 10.95 10.95 176,540 -0.29(-2.61%)
Aug 28, 2009 11.42 11.46 11.20 11.24 129,580 -0.06(-0.56%)
Aug 27, 2009 11.29 11.33 11.16 11.30 165,656 -0.03(-0.26%)
Aug 26, 2009 11.21 11.38 11.13 11.33 219,811 +0.10(+0.87%)
Aug 25, 2009 11.34 11.36 11.17 11.23 160,993 -0.01(-0.13%)
Aug 24, 2009 11.22 11.36 11.19 11.25 305,883 -0.02(-0.17%)
Aug 21, 2009 11.03 11.46 10.97 11.27 394,920 +0.31(+2.86%)
Aug 20, 2009 10.80 10.99 10.70 10.96 230,106 +0.15(+1.36%)
Aug 19, 2009 10.66 10.82 10.66 10.81 244,867 +0.01(+0.14%)
Aug 18, 2009 10.69 10.80 10.60 10.79 305,569 +0.19(+1.75%)
Aug 17, 2009 10.43 10.62 10.43 10.61 645,993 +0.00(+0.00%)
Aug 14, 2009 10.60 10.65 10.48 10.61 309,685 -0.00(-0.05%)
Aug 13, 2009 10.71 10.71 10.56 10.61 157,784 -0.00(-0.05%)
Aug 12, 2009 10.55 10.76 10.52 10.62 272,121 +0.10(+0.98%)
Aug 11, 2009 10.47 10.62 10.30 10.52 485,674 -0.08(-0.79%)
Aug 10, 2009 9.791 10.65 9.791 10.60 963,776 +0.78(+7.93%)
Aug 07, 2009 9.761 9.869 9.571 9.820 590,470 +0.22(+2.24%)
Aug 06, 2009 9.517 9.654 9.482 9.605 334,833 +0.08(+0.82%)
Aug 05, 2009 9.566 9.654 9.458 9.526 721,762 -0.19(-1.96%)
Aug 04, 2009 9.664 9.894 9.536 9.717 841,594 -0.05(-0.50%)
Aug 03, 2009 9.722 9.894 9.502 9.766 336,010 +0.16(+1.68%)
Jul 31, 2009 9.668 9.943 9.605 9.605 427,260 -0.13(-1.36%)
Jul 30, 2009 9.668 9.928 9.345 9.737 300,693 +0.16(+1.69%)
Jul 29, 2009 9.668 9.761 9.558 9.575 256,264 -0.15(-1.51%)
Jul 28, 2009 9.575 9.784 9.512 9.722 280,709 +0.06(+0.61%)
Jul 27, 2009 9.649 9.715 9.507 9.664 170,953 +0.11(+1.18%)
Jul 24, 2009 9.492 9.571 9.370 9.551 473,387 -0.04(-0.41%)
Jul 23, 2009 9.634 9.659 9.482 9.590 376,496 -0.09(-0.96%)
Jul 22, 2009 9.580 9.786 9.580 9.683 88,251 +0.03(+0.36%)
Jul 21, 2009 9.732 9.796 9.463 9.649 190,149 -0.02(-0.20%)
Jul 20, 2009 9.884 9.943 9.664 9.668 277,204 -0.14(-1.40%)
Jul 17, 2009 9.928 9.952 9.781 9.806 264,910 -0.09(-0.94%)
Jul 16, 2009 9.747 9.962 9.727 9.899 468,762 +0.07(+0.75%)
Jul 15, 2009 9.507 9.894 9.404 9.825 322,781 +0.47(+5.02%)
Jul 14, 2009 9.438 9.463 9.336 9.355 98,867 -0.10(-1.09%)
Jul 13, 2009 9.186 9.458 9.115 9.458 158,491 +0.21(+2.28%)
Jul 10, 2009 9.292 9.389 9.120 9.247 144,336 -0.07(-0.74%)
Jul 09, 2009 9.414 9.507 9.310 9.316 246,083 -0.01(-0.16%)
Jul 08, 2009 9.507 9.507 9.277 9.331 477,346 -0.11(-1.14%)
Jul 07, 2009 9.693 9.806 9.438 9.438 218,077 -0.28(-2.87%)
Jul 06, 2009 9.962 9.962 9.634 9.717 253,304 -0.26(-2.60%)
Jul 02, 2009 9.923 10.06 9.708 9.977 368,050 -0.11(-1.07%)
Jul 01, 2009 10.23 10.36 10.06 10.08 228,826 -0.04(-0.39%)
Jun 30, 2009 10.08 10.29 9.996 10.12 291,159 +0.04(+0.39%)
Jun 29, 2009 9.845 10.27 9.620 10.08 403,544 -0.20(-1.95%)
Jun 26, 2009 10.36 10.38 10.27 10.29 551,258 -0.10(-0.99%)
Jun 25, 2009 10.39 10.43 10.18 10.39 174,220 +0.11(+1.05%)
Jun 24, 2009 10.25 10.42 10.16 10.28 247,482 +0.14(+1.35%)
Jun 23, 2009 10.21 10.29 10.10 10.14 244,602 -0.00(-0.05%)
Jun 22, 2009 10.13 10.24 10.08 10.15 256,923 -0.08(-0.81%)
Jun 19, 2009 10.31 10.31 9.717 10.23 456,822 +0.06(+0.63%)
Jun 18, 2009 10.13 10.34 10.02 10.17 111,385 -0.02(-0.24%)
Jun 17, 2009 10.13 10.39 10.05 10.19 256,709 +0.09(+0.92%)
Jun 16, 2009 10.27 10.28 10.05 10.10 511,188 -0.10(-1.01%)
Jun 15, 2009 10.14 10.26 9.982 10.20 272,344 -0.03(-0.29%)
Jun 12, 2009 9.957 10.31 9.955 10.23 308,817 +0.17(+1.65%)
Jun 11, 2009 9.928 10.09 9.928 10.06 322,619 +0.13(+1.33%)
Jun 10, 2009 9.889 9.943 9.708 9.933 268,961 +0.10(+1.00%)
Jun 09, 2009 9.918 10.01 9.820 9.835 105,615 +0.00(+0.00%)
Jun 08, 2009 9.835 9.992 9.776 9.835 168,849 -0.07(-0.69%)
Jun 05, 2009 9.859 10.03 9.815 9.903 157,573 +0.01(+0.15%)
Jun 04, 2009 9.786 9.889 9.717 9.889 301,050 +0.13(+1.30%)
Jun 03, 2009 9.673 9.889 9.673 9.761 209,144 +0.02(+0.20%)
Jun 02, 2009 9.654 9.933 9.575 9.742 197,717 -0.03(-0.30%)
Jun 01, 2009 9.497 9.820 9.301 9.771 215,562 +0.22(+2.25%)
May 29, 2009 9.380 9.561 9.267 9.556 260,825 +0.20(+2.15%)
May 28, 2009 9.350 9.575 9.179 9.355 302,135 -0.02(-0.21%)
May 27, 2009 9.556 9.708 9.350 9.375 344,591 -0.27(-2.79%)
May 26, 2009 9.267 9.668 9.179 9.644 174,728 +0.27(+2.87%)
May 22, 2009 9.438 9.575 9.301 9.375 215,860 -0.03(-0.36%)
May 21, 2009 9.262 9.502 9.145 9.409 639,518 +0.06(+0.63%)
May 20, 2009 9.159 9.458 8.983 9.350 484,704 +0.22(+2.36%)
May 19, 2009 9.052 9.257 8.954 9.135 216,959 +0.00(+0.05%)
May 18, 2009 8.861 9.174 8.851 9.130 378,263 +0.34(+3.84%)
May 15, 2009 8.826 8.826 8.479 8.792 337,501 -0.08(-0.94%)
May 14, 2009 8.640 8.993 8.474 8.875 388,671 +0.25(+2.89%)
May 13, 2009 8.797 8.973 8.496 8.626 578,277 -0.30(-3.35%)
May 12, 2009 9.042 9.096 8.743 8.924 305,446 -0.14(-1.57%)
May 11, 2009 8.802 9.101 8.724 9.066 297,745 +0.21(+2.32%)
May 08, 2009 8.680 8.910 8.161 8.861 845,357 -0.35(-3.83%)
May 07, 2009 9.497 9.541 9.061 9.213 332,521 -0.20(-2.13%)
May 06, 2009 9.487 9.487 9.198 9.414 339,016 -0.02(-0.26%)
May 05, 2009 9.517 9.605 9.247 9.438 498,768 -0.11(-1.13%)
May 04, 2009 9.389 9.546 9.228 9.546 449,438 +0.20(+2.15%)
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.