Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vicor Cp (NQ: VICR )

34.99 -0.03 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 31, 2012 6.200 6.200 6.020 6.020 60,285 -0.09(-1.47%)
Aug 30, 2012 6.280 6.280 6.100 6.110 23,472 -0.20(-3.17%)
Aug 29, 2012 6.290 6.330 6.130 6.310 53,637 +0.01(+0.16%)
Aug 27, 2012 6.320 6.350 6.250 6.300 25,113 +0.00(+0.00%)
Aug 24, 2012 6.350 6.390 6.260 6.300 33,758 -0.03(-0.47%)
Aug 23, 2012 6.380 6.500 6.300 6.330 25,103 -0.05(-0.78%)
Aug 22, 2012 6.420 6.580 6.330 6.380 56,200 -0.07(-1.09%)
Aug 21, 2012 6.580 6.750 6.450 6.450 31,508 -0.12(-1.83%)
Aug 20, 2012 6.450 6.590 6.320 6.570 39,182 +0.10(+1.55%)
Aug 17, 2012 6.550 6.570 6.390 6.470 55,827 -0.07(-1.07%)
Aug 16, 2012 6.460 6.565 6.370 6.540 37,765 +0.09(+1.40%)
Aug 15, 2012 6.310 6.490 6.310 6.450 43,059 +0.10(+1.57%)
Aug 14, 2012 6.530 6.660 6.310 6.350 56,138 -0.10(-1.55%)
Aug 13, 2012 6.560 6.750 6.400 6.450 28,227 -0.11(-1.68%)
Aug 10, 2012 6.590 6.700 6.480 6.560 26,076 -0.02(-0.30%)
Aug 09, 2012 6.840 6.960 6.500 6.580 80,775 -0.25(-3.66%)
Aug 08, 2012 7.030 7.140 6.810 6.830 45,893 -0.27(-3.80%)
Aug 07, 2012 7.000 7.180 6.970 7.100 37,074 +0.18(+2.60%)
Aug 06, 2012 6.800 7.210 6.800 6.920 33,474 +0.11(+1.62%)
Aug 03, 2012 6.580 6.900 6.580 6.810 60,572 +0.31(+4.77%)
Aug 02, 2012 6.380 6.580 6.310 6.500 38,418 +0.08(+1.25%)
Aug 01, 2012 6.740 7.000 6.410 6.420 76,092 -0.29(-4.32%)
Jul 31, 2012 6.480 6.850 6.460 6.710 73,118 +0.17(+2.60%)
Jul 30, 2012 6.770 6.880 6.500 6.540 35,326 -0.24(-3.54%)
Jul 27, 2012 6.450 6.850 6.360 6.780 44,910 +0.35(+5.44%)
Jul 26, 2012 6.270 6.530 6.230 6.430 51,286 +0.29(+4.72%)
Jul 25, 2012 6.250 6.400 6.120 6.140 41,742 -0.02(-0.32%)
Jul 24, 2012 6.580 6.900 6.110 6.160 50,723 -0.41(-6.24%)
Jul 23, 2012 6.570 6.740 6.400 6.570 44,958 -0.17(-2.52%)
Jul 20, 2012 6.690 6.880 6.650 6.740 57,943 +0.00(+0.00%)
Jul 19, 2012 7.170 7.340 6.720 6.740 58,207 -0.42(-5.87%)
Jul 18, 2012 7.050 7.260 6.830 7.160 49,591 +0.13(+1.85%)
Jul 17, 2012 6.890 7.060 6.600 7.030 44,571 +0.21(+3.08%)
Jul 16, 2012 6.830 6.850 6.680 6.820 30,347 -0.04(-0.58%)
Jul 13, 2012 6.790 6.890 6.690 6.860 48,665 +0.10(+1.48%)
Jul 12, 2012 6.710 6.825 6.520 6.760 60,857 -0.02(-0.29%)
Jul 11, 2012 6.990 6.990 6.700 6.780 85,704 -0.16(-2.31%)
Jul 10, 2012 7.190 7.190 6.890 6.940 45,877 -0.17(-2.39%)
Jul 09, 2012 7.160 7.240 7.030 7.110 90,342 -0.10(-1.39%)
Jul 06, 2012 7.110 7.270 7.070 7.210 38,339 -0.02(-0.28%)
Jul 05, 2012 7.280 7.410 7.190 7.230 32,354 -0.10(-1.36%)
Jul 03, 2012 7.190 7.400 7.080 7.330 40,979 +0.12(+1.66%)
Jul 02, 2012 6.980 7.250 6.970 7.210 71,051 +0.27(+3.89%)
Jun 29, 2012 6.810 7.050 6.640 6.940 81,203 +0.32(+4.83%)
Jun 28, 2012 6.640 6.730 6.345 6.620 38,347 -0.09(-1.34%)
Jun 27, 2012 6.520 6.780 6.520 6.710 41,011 +0.22(+3.39%)
Jun 26, 2012 6.530 6.610 6.340 6.490 30,896 -0.01(-0.15%)
Jun 25, 2012 6.410 6.610 6.360 6.500 32,271 -0.07(-1.07%)
Jun 22, 2012 6.160 6.590 6.110 6.570 663,543 +0.49(+8.06%)
Jun 21, 2012 6.390 6.540 6.050 6.080 61,051 -0.34(-5.30%)
Jun 20, 2012 6.510 6.560 6.400 6.420 18,098 -0.12(-1.83%)
Jun 19, 2012 6.340 6.570 6.340 6.540 46,789 +0.25(+3.97%)
Jun 18, 2012 6.430 6.490 6.240 6.290 39,951 -0.19(-2.93%)
Jun 15, 2012 6.290 6.519 6.230 6.480 122,429 +0.16(+2.53%)
Jun 14, 2012 6.310 6.470 6.080 6.320 71,238 +0.00(+0.00%)
Jun 13, 2012 6.720 6.750 6.220 6.320 89,506 -0.44(-6.51%)
Jun 12, 2012 6.760 6.890 6.660 6.760 46,644 +0.07(+1.05%)
Jun 11, 2012 6.890 6.929 6.650 6.690 94,397 -0.07(-1.04%)
Jun 08, 2012 6.630 6.830 6.630 6.760 79,370 +0.09(+1.35%)
Jun 07, 2012 6.650 6.710 6.430 6.670 80,551 +0.12(+1.83%)
Jun 06, 2012 6.070 6.590 6.070 6.550 66,558 +0.53(+8.80%)
Jun 05, 2012 6.080 6.330 5.960 6.020 42,165 -0.13(-2.11%)
Jun 04, 2012 5.850 6.220 5.850 6.150 43,851 +0.35(+6.03%)
Jun 01, 2012 5.860 6.040 5.780 5.800 80,817 -0.22(-3.65%)
May 31, 2012 6.000 6.170 5.840 6.020 121,952 +0.02(+0.33%)
May 30, 2012 6.070 6.140 5.970 6.000 46,911 -0.17(-2.76%)
May 29, 2012 6.240 6.370 6.130 6.170 49,854 -0.02(-0.32%)
May 25, 2012 6.290 6.310 6.160 6.190 28,191 -0.09(-1.43%)
May 24, 2012 6.270 6.320 6.110 6.280 27,374 +0.04(+0.64%)
May 23, 2012 6.000 6.320 5.820 6.240 110,301 +0.17(+2.80%)
May 22, 2012 6.460 6.540 5.960 6.070 76,029 -0.38(-5.89%)
May 21, 2012 6.310 6.510 6.260 6.450 48,732 +0.19(+3.04%)
May 18, 2012 6.230 6.470 6.120 6.260 75,120 +0.02(+0.32%)
May 17, 2012 6.300 6.410 6.130 6.240 64,972 -0.08(-1.27%)
May 16, 2012 6.590 6.650 6.240 6.320 60,245 -0.24(-3.66%)
May 15, 2012 6.480 6.590 6.440 6.560 43,860 +0.06(+0.92%)
May 14, 2012 6.370 6.530 6.340 6.500 68,746 +0.01(+0.15%)
May 11, 2012 6.490 6.691 6.410 6.490 59,550 -0.08(-1.22%)
May 10, 2012 6.570 6.620 6.420 6.570 26,662 +0.09(+1.39%)
May 09, 2012 6.520 6.640 6.450 6.480 66,016 -0.14(-2.11%)
May 08, 2012 6.530 6.710 6.510 6.620 36,158 +0.01(+0.15%)
May 07, 2012 6.570 6.730 6.461 6.610 67,466 +0.00(+0.00%)
May 04, 2012 6.570 6.750 6.570 6.610 90,142 -0.02(-0.30%)
May 03, 2012 6.880 7.010 6.490 6.630 107,860 -0.27(-3.91%)
May 02, 2012 6.850 6.940 6.800 6.900 74,908 +0.00(+0.00%)
May 01, 2012 6.970 7.240 6.890 6.900 61,166 -0.07(-1.00%)
Apr 30, 2012 7.260 7.370 6.940 6.970 71,257 -0.32(-4.39%)
Apr 27, 2012 7.250 7.430 7.060 7.290 56,210 +0.09(+1.25%)
Apr 26, 2012 7.390 7.480 7.190 7.200 40,637 -0.22(-2.96%)
Apr 25, 2012 7.670 7.670 7.370 7.420 80,095 -0.08(-1.07%)
Apr 24, 2012 7.290 7.520 7.250 7.500 47,839 +0.18(+2.46%)
Apr 23, 2012 7.440 7.470 7.200 7.320 51,219 -0.30(-3.94%)
Apr 20, 2012 7.730 7.820 7.550 7.620 68,427 +0.02(+0.26%)
Apr 19, 2012 7.590 7.720 7.520 7.600 86,767 +0.00(+0.00%)
Apr 18, 2012 7.810 7.930 7.570 7.600 46,709 -0.29(-3.68%)
Apr 17, 2012 7.800 8.060 7.690 7.890 39,789 +0.20(+2.60%)
Apr 16, 2012 7.660 7.780 7.590 7.690 33,452 +0.09(+1.18%)
Apr 13, 2012 7.780 7.780 7.580 7.600 54,575 -0.25(-3.18%)
Apr 12, 2012 7.735 7.910 7.700 7.850 48,212 +0.14(+1.82%)
Apr 11, 2012 7.730 7.870 7.580 7.710 60,198 +0.10(+1.31%)
Apr 10, 2012 7.730 7.780 7.590 7.610 77,246 -0.11(-1.42%)
Apr 09, 2012 7.760 7.870 7.690 7.720 129,814 -0.11(-1.40%)
Apr 05, 2012 7.940 8.110 7.800 7.830 57,739 -0.18(-2.25%)
Apr 04, 2012 7.920 8.050 7.760 8.010 77,877 +0.03(+0.38%)
Apr 03, 2012 8.370 8.370 7.960 7.980 49,621 -0.40(-4.77%)
Apr 02, 2012 7.940 8.390 7.940 8.380 72,883 +0.38(+4.75%)
Mar 30, 2012 8.100 8.100 7.920 8.000 32,601 +0.00(+0.00%)
Mar 29, 2012 7.960 8.160 7.940 8.000 28,723 -0.06(-0.74%)
Mar 28, 2012 8.180 8.200 7.950 8.060 45,746 -0.09(-1.10%)
Mar 27, 2012 8.290 8.370 8.070 8.150 39,882 -0.14(-1.69%)
Mar 26, 2012 8.280 8.430 8.070 8.290 51,807 +0.13(+1.59%)
Mar 23, 2012 8.010 8.160 7.980 8.160 25,225 +0.14(+1.75%)
Mar 22, 2012 8.000 8.170 7.960 8.020 36,521 -0.12(-1.47%)
Mar 21, 2012 8.080 8.280 8.000 8.140 36,844 +0.10(+1.24%)
Mar 20, 2012 8.310 8.370 8.020 8.040 51,967 -0.38(-4.51%)
Mar 19, 2012 7.940 8.480 7.940 8.420 61,837 +0.53(+6.72%)
Mar 16, 2012 7.840 8.000 7.800 7.890 120,097 +0.08(+1.02%)
Mar 15, 2012 7.890 7.920 7.770 7.810 104,295 -0.09(-1.14%)
Mar 14, 2012 8.060 8.170 7.820 7.900 64,741 -0.25(-3.07%)
Mar 13, 2012 7.980 8.170 7.780 8.150 49,316 +0.28(+3.56%)
Mar 12, 2012 7.980 8.050 7.810 7.870 28,266 -0.14(-1.75%)
Mar 09, 2012 7.760 8.150 7.740 8.010 46,409 +0.24(+3.09%)
Mar 08, 2012 7.790 7.900 7.610 7.770 34,128 +0.07(+0.91%)
Mar 07, 2012 7.750 7.910 7.660 7.700 38,312 +0.02(+0.26%)
Mar 06, 2012 7.870 7.900 7.670 7.680 95,078 -0.32(-4.00%)
Mar 05, 2012 8.050 8.160 7.740 8.000 62,177 -0.06(-0.74%)
Mar 02, 2012 8.130 8.310 8.030 8.060 96,697 -0.08(-0.98%)
Mar 01, 2012 8.280 8.300 8.100 8.140 75,410 +0.02(+0.25%)
Feb 29, 2012 8.430 8.460 8.100 8.120 103,633 -0.29(-3.45%)
Feb 28, 2012 8.630 8.700 8.400 8.410 50,047 -0.21(-2.44%)
Feb 27, 2012 8.550 8.680 8.350 8.620 80,321 -0.05(-0.58%)
Feb 24, 2012 9.280 9.280 8.650 8.670 69,641 -0.62(-6.67%)
Feb 23, 2012 8.110 9.400 8.110 9.290 185,386 +0.35(+3.91%)
Feb 22, 2012 8.850 9.040 8.840 8.940 58,680 +0.07(+0.79%)
Feb 21, 2012 9.330 9.330 8.840 8.870 53,551 -0.40(-4.31%)
Feb 17, 2012 9.500 9.568 9.160 9.270 80,367 -0.17(-1.80%)
Feb 16, 2012 9.220 9.490 9.060 9.440 59,053 +0.19(+2.05%)
Feb 15, 2012 9.320 9.360 9.220 9.250 54,647 +0.03(+0.33%)
Feb 14, 2012 9.370 9.420 8.980 9.220 62,357 -0.16(-1.71%)
Feb 13, 2012 9.330 9.522 9.260 9.380 54,956 +0.19(+2.07%)
Feb 10, 2012 9.330 9.430 9.140 9.190 40,584 -0.28(-2.96%)
Feb 09, 2012 9.560 9.590 9.330 9.470 23,621 -0.07(-0.73%)
Feb 08, 2012 9.840 9.890 9.410 9.540 61,481 -0.28(-2.85%)
Feb 07, 2012 9.880 9.995 9.640 9.820 43,728 -0.08(-0.81%)
Feb 06, 2012 10.25 10.42 9.760 9.900 67,189 -0.42(-4.07%)
Feb 03, 2012 9.800 10.42 9.650 10.32 178,801 +0.74(+7.72%)
Feb 02, 2012 9.370 9.660 9.210 9.580 79,072 +0.21(+2.24%)
Feb 01, 2012 9.000 9.440 8.890 9.370 103,181 +0.44(+4.93%)
Jan 31, 2012 8.940 9.100 8.800 8.930 111,662 +0.09(+1.02%)
Jan 30, 2012 8.170 9.270 7.940 8.840 218,530 +0.57(+6.89%)
Jan 27, 2012 8.180 8.370 8.046 8.270 94,936 +0.03(+0.36%)
Jan 26, 2012 8.300 8.330 8.120 8.240 60,974 +0.01(+0.12%)
Jan 25, 2012 8.040 8.350 7.880 8.230 70,338 +0.18(+2.24%)
Jan 24, 2012 7.940 8.110 7.880 8.050 103,490 +0.06(+0.75%)
Jan 23, 2012 7.900 8.050 7.811 7.990 101,365 +0.09(+1.14%)
Jan 20, 2012 7.900 8.030 7.740 7.900 115,216 -0.03(-0.38%)
Jan 19, 2012 8.080 8.080 7.870 7.930 72,662 -0.11(-1.37%)
Jan 18, 2012 7.700 8.080 7.670 8.040 78,306 +0.30(+3.88%)
Jan 17, 2012 8.030 8.100 7.600 7.740 78,039 -0.17(-2.15%)
Jan 13, 2012 8.020 8.140 7.850 7.910 44,530 -0.23(-2.83%)
Jan 12, 2012 8.010 8.150 7.780 8.140 57,393 +0.15(+1.88%)
Jan 11, 2012 7.780 8.010 7.650 7.990 50,789 +0.17(+2.17%)
Jan 10, 2012 7.950 8.080 7.750 7.820 106,386 +0.01(+0.13%)
Jan 09, 2012 7.760 7.860 7.500 7.810 259,931 +0.11(+1.43%)
Jan 06, 2012 7.960 7.960 7.700 7.700 83,681 -0.28(-3.51%)
Jan 05, 2012 7.910 8.050 7.800 7.980 56,142 +0.00(+0.00%)
Jan 04, 2012 8.120 8.270 7.830 7.980 69,923 +0.02(+0.25%)
Dec 30, 2011 7.970 8.120 7.810 7.960 61,434 +0.01(+0.13%)
Dec 29, 2011 7.900 8.070 7.780 7.950 59,847 +0.06(+0.76%)
Dec 28, 2011 8.150 8.150 7.830 7.890 64,556 -0.29(-3.55%)
Dec 27, 2011 8.200 8.220 8.100 8.180 58,984 -0.03(-0.37%)
Dec 23, 2011 8.420 8.420 8.180 8.210 38,232 -0.02(-0.24%)
Dec 21, 2011 8.280 8.300 7.800 8.230 61,583 -0.07(-0.84%)
Dec 20, 2011 7.890 8.390 7.890 8.300 114,821 +0.65(+8.50%)
Dec 19, 2011 7.840 8.140 7.600 7.650 138,690 -0.09(-1.16%)
Dec 16, 2011 7.840 8.040 7.580 7.740 301,413 +0.01(+0.13%)
Dec 15, 2011 7.680 7.820 7.400 7.730 81,901 +0.23(+3.07%)
Dec 14, 2011 7.780 7.880 7.500 7.500 78,131 -0.35(-4.46%)
Dec 13, 2011 8.240 8.330 7.800 7.850 61,800 -0.31(-3.80%)
Dec 12, 2011 8.060 8.200 7.980 8.160 77,470 -0.07(-0.85%)
Dec 09, 2011 7.860 8.250 7.850 8.230 81,980 +0.43(+5.51%)
Dec 08, 2011 8.160 8.245 7.780 7.800 87,776 -0.46(-5.57%)
Dec 07, 2011 8.290 8.530 8.080 8.260 83,946 -0.11(-1.31%)
Dec 06, 2011 8.430 8.520 8.060 8.370 75,575 +0.13(+1.58%)
Dec 05, 2011 8.040 8.349 7.640 8.240 112,616 +0.39(+4.97%)
Dec 02, 2011 7.800 8.010 7.800 7.850 71,740 -0.03(-0.38%)
Dec 01, 2011 7.960 8.000 7.790 7.880 55,660 -0.14(-1.75%)
Nov 30, 2011 7.780 8.050 7.460 8.020 158,721 +0.67(+9.12%)
Nov 29, 2011 7.540 7.610 7.190 7.350 36,083 -0.20(-2.65%)
Nov 28, 2011 7.260 7.590 7.090 7.550 93,834 +0.55(+7.86%)
Nov 25, 2011 7.170 7.330 7.000 7.000 40,805 -0.25(-3.45%)
Nov 23, 2011 7.630 7.705 7.190 7.250 107,648 -0.46(-5.97%)
Nov 22, 2011 8.040 8.150 7.710 7.710 60,723 -0.33(-4.10%)
Nov 21, 2011 8.280 8.400 8.040 8.040 58,408 -0.46(-5.41%)
Nov 18, 2011 8.490 8.610 8.410 8.500 38,989 +0.05(+0.59%)
Nov 17, 2011 8.530 8.780 8.400 8.450 53,804 -0.09(-1.05%)
Nov 16, 2011 8.530 8.880 8.500 8.540 88,387 -0.14(-1.61%)
Nov 15, 2011 8.490 8.790 8.490 8.680 90,401 +0.11(+1.28%)
Nov 14, 2011 9.010 9.190 8.450 8.570 88,294 -0.49(-5.41%)
Nov 11, 2011 8.870 9.110 8.820 9.060 69,623 +0.35(+4.02%)
Nov 10, 2011 8.600 8.880 8.460 8.710 72,720 +0.27(+3.20%)
Nov 09, 2011 8.540 8.800 8.350 8.440 141,899 -0.43(-4.85%)
Nov 08, 2011 8.880 9.110 8.760 8.870 106,357 +0.11(+1.26%)
Nov 07, 2011 8.780 8.850 8.510 8.760 57,329 -0.03(-0.28%)
Nov 04, 2011 9.070 9.190 8.770 8.785 116,080 -0.43(-4.61%)
Nov 03, 2011 8.800 9.270 8.570 9.210 58,560 +0.58(+6.72%)
Nov 02, 2011 9.160 9.250 8.540 8.630 254,032 -0.30(-3.36%)
Nov 01, 2011 8.630 9.200 8.630 8.930 122,156 -0.22(-2.40%)
Oct 31, 2011 8.720 9.470 8.720 9.150 64,086 +0.20(+2.23%)
Oct 28, 2011 9.220 9.450 8.930 8.950 216,434 -0.34(-3.66%)
Oct 27, 2011 10.05 10.22 9.160 9.290 269,515 -0.17(-1.80%)
Oct 26, 2011 10.00 10.00 8.770 9.460 326,836 -0.67(-6.61%)
Oct 25, 2011 10.18 10.53 10.08 10.13 177,651 -0.39(-3.71%)
Oct 24, 2011 10.11 10.66 9.950 10.52 96,890 +0.49(+4.89%)
Oct 21, 2011 9.910 10.28 9.755 10.03 114,064 +0.38(+3.94%)
Oct 20, 2011 9.840 9.960 9.430 9.650 96,994 -0.21(-2.13%)
Oct 19, 2011 10.39 10.56 9.780 9.860 77,869 -0.58(-5.56%)
Oct 18, 2011 9.990 10.69 9.870 10.44 114,646 +0.51(+5.14%)
Oct 17, 2011 10.20 10.20 9.720 9.930 86,024 -0.46(-4.43%)
Oct 14, 2011 10.38 10.45 10.09 10.39 102,796 +0.15(+1.46%)
Oct 13, 2011 9.920 10.25 9.795 10.24 63,386 +0.22(+2.20%)
Oct 12, 2011 9.790 10.22 9.750 10.02 153,393 +0.28(+2.87%)
Oct 11, 2011 9.620 9.790 9.610 9.740 96,483 +0.04(+0.41%)
Oct 10, 2011 9.540 9.750 9.340 9.700 75,065 +0.36(+3.85%)
Oct 07, 2011 10.09 10.09 9.280 9.340 97,272 -0.79(-7.80%)
Oct 06, 2011 9.450 10.16 9.330 10.13 91,920 +0.54(+5.63%)
Oct 05, 2011 9.410 9.890 9.090 9.590 117,774 +0.17(+1.80%)
Oct 04, 2011 8.000 9.480 8.000 9.420 206,227 +1.28(+15.72%)
Oct 03, 2011 8.630 8.930 8.070 8.140 144,502 -0.61(-6.97%)
Sep 30, 2011 8.950 9.180 8.660 8.750 186,298 -0.37(-4.06%)
Sep 29, 2011 9.150 9.280 8.660 9.120 179,367 +0.21(+2.36%)
Sep 28, 2011 9.520 9.530 8.890 8.910 123,197 -0.60(-6.31%)
Sep 27, 2011 9.080 9.780 9.000 9.510 119,674 +0.63(+7.09%)
Sep 26, 2011 8.820 8.890 8.470 8.880 93,552 +0.16(+1.83%)
Sep 23, 2011 8.400 8.770 8.400 8.720 75,682 +0.32(+3.81%)
Sep 22, 2011 8.750 8.900 8.150 8.400 220,187 -0.71(-7.79%)
Sep 21, 2011 9.460 9.550 9.090 9.110 98,399 -0.33(-3.50%)
Sep 20, 2011 9.980 10.20 9.410 9.440 193,189 -0.46(-4.65%)
Sep 19, 2011 10.04 10.10 9.690 9.900 128,097 -0.35(-3.41%)
Sep 16, 2011 10.56 10.69 10.18 10.25 155,996 -0.22(-2.10%)
Sep 15, 2011 10.27 10.51 10.14 10.47 88,841 +0.33(+3.25%)
Sep 14, 2011 9.890 10.85 9.610 10.14 178,340 +0.38(+3.89%)
Sep 13, 2011 9.670 9.860 9.500 9.760 69,748 +0.18(+1.88%)
Sep 12, 2011 9.470 9.610 9.210 9.580 76,409 +0.03(+0.31%)
Sep 09, 2011 9.700 9.950 9.500 9.550 106,849 -0.23(-2.35%)
Sep 08, 2011 10.11 10.26 9.710 9.780 108,956 -0.32(-3.17%)
Sep 07, 2011 9.890 10.30 9.730 10.10 104,503 +0.40(+4.12%)
Sep 06, 2011 9.610 9.950 9.520 9.700 75,529 -0.28(-2.81%)
Sep 02, 2011 10.43 10.53 9.900 9.980 84,363 -0.71(-6.64%)
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.