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

Infinera Corp (NQ: INFN )

5.125 -0.025 (-0.49%)
Streaming Delayed Price Updated: 11:34 AM EDT, May 23, 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 (%)
Apr 30, 2009 8.220 8.620 8.060 8.440 1,344,845 +0.36(+4.46%)
Apr 29, 2009 8.260 8.290 8.050 8.080 714,881 -0.06(-0.74%)
Apr 28, 2009 8.250 8.305 8.100 8.140 569,077 -0.12(-1.45%)
Apr 27, 2009 8.450 8.500 8.160 8.260 653,567 -0.19(-2.25%)
Apr 24, 2009 8.540 8.540 8.220 8.450 695,246 +0.12(+1.44%)
Apr 23, 2009 8.410 8.590 8.220 8.330 869,272 +0.40(+5.04%)
Apr 22, 2009 8.290 8.490 7.900 7.930 1,188,397 -1.36(-14.64%)
Apr 21, 2009 8.970 9.500 8.900 9.290 936,249 +0.24(+2.65%)
Apr 20, 2009 9.210 9.400 8.890 9.050 529,456 -0.39(-4.13%)
Apr 17, 2009 9.330 9.680 9.260 9.440 1,050,091 +0.12(+1.29%)
Apr 16, 2009 8.900 9.370 8.820 9.320 726,038 +0.42(+4.72%)
Apr 15, 2009 8.490 8.900 8.460 8.900 449,822 +0.30(+3.49%)
Apr 14, 2009 8.440 8.850 8.320 8.600 440,015 +0.01(+0.12%)
Apr 13, 2009 8.540 8.680 8.170 8.590 455,216 -0.07(-0.81%)
Apr 09, 2009 8.400 8.710 8.360 8.660 534,922 +0.27(+3.22%)
Apr 08, 2009 8.140 8.400 8.100 8.390 363,381 +0.36(+4.48%)
Apr 07, 2009 8.240 8.340 8.020 8.030 384,123 -0.35(-4.18%)
Apr 06, 2009 8.420 8.450 8.260 8.380 431,797 -0.07(-0.83%)
Apr 03, 2009 8.110 8.500 8.010 8.450 550,285 +0.29(+3.55%)
Apr 02, 2009 8.260 8.300 7.970 8.160 975,974 +0.09(+1.12%)
Apr 01, 2009 7.600 8.180 7.410 8.070 1,084,692 +0.67(+9.05%)
Mar 31, 2009 7.330 7.740 7.260 7.400 1,121,257 +0.22(+3.06%)
Mar 30, 2009 7.320 7.540 7.000 7.180 656,900 -0.64(-8.18%)
Mar 26, 2009 7.710 7.890 7.540 7.820 555,029 +0.23(+3.03%)
Mar 25, 2009 7.670 7.840 7.150 7.590 635,256 +0.03(+0.40%)
Mar 24, 2009 8.310 8.370 7.520 7.560 711,212 -0.75(-9.03%)
Mar 23, 2009 8.040 8.310 7.650 8.310 527,520 +0.82(+10.95%)
Mar 20, 2009 7.910 7.910 7.350 7.490 751,468 -0.31(-3.97%)
Mar 19, 2009 8.080 8.150 7.680 7.800 401,879 -0.16(-2.01%)
Mar 18, 2009 7.480 7.990 7.480 7.960 575,776 +0.40(+5.29%)
Mar 17, 2009 7.090 7.590 7.000 7.560 496,199 +0.44(+6.18%)
Mar 16, 2009 7.250 7.390 7.040 7.120 385,371 -0.06(-0.84%)
Mar 13, 2009 7.000 7.250 7.000 7.180 417,819 +0.04(+0.56%)
Mar 12, 2009 6.390 7.170 6.250 7.140 726,931 +0.69(+10.70%)
Mar 11, 2009 6.570 6.630 6.370 6.450 289,124 -0.10(-1.53%)
Mar 10, 2009 5.860 6.550 5.860 6.550 611,238 +0.83(+14.51%)
Mar 09, 2009 5.870 6.105 5.690 5.720 597,890 -0.23(-3.87%)
Mar 06, 2009 6.190 6.330 5.810 5.950 673,642 -0.19(-3.09%)
Mar 05, 2009 6.540 6.638 6.130 6.140 643,983 -0.52(-7.81%)
Mar 04, 2009 6.690 6.810 6.500 6.660 686,861 -0.05(-0.75%)
Mar 02, 2009 6.980 7.160 6.620 6.710 721,951 -0.49(-6.81%)
Feb 27, 2009 6.960 7.460 6.960 7.200 552,004 +0.11(+1.55%)
Feb 26, 2009 7.230 7.280 7.030 7.090 400,219 -0.07(-0.98%)
Feb 25, 2009 7.080 7.460 7.000 7.160 601,607 -0.05(-0.69%)
Feb 24, 2009 6.770 7.240 6.570 7.210 1,678,714 +0.55(+8.26%)
Feb 23, 2009 6.850 6.870 6.650 6.660 579,516 -0.18(-2.63%)
Feb 20, 2009 6.850 6.960 6.660 6.840 645,340 +0.06(+0.88%)
Feb 19, 2009 6.670 6.840 6.600 6.780 512,220 +0.13(+1.95%)
Feb 18, 2009 6.590 6.750 6.500 6.650 674,987 -0.19(-2.78%)
Feb 17, 2009 7.280 7.300 6.750 6.840 1,114,320 -0.65(-8.68%)
Feb 13, 2009 7.160 7.540 7.140 7.490 668,204 +0.37(+5.20%)
Feb 12, 2009 6.900 7.170 6.810 7.120 358,851 +0.12(+1.71%)
Feb 11, 2009 6.680 7.130 6.680 7.000 437,088 -0.11(-1.55%)
Feb 10, 2009 7.050 7.330 7.000 7.110 779,326 +0.12(+1.72%)
Feb 09, 2009 7.150 7.250 6.860 6.990 411,994 -0.16(-2.24%)
Feb 06, 2009 6.910 7.220 6.910 7.150 437,595 +0.21(+3.03%)
Feb 05, 2009 6.560 7.030 6.500 6.940 818,540 +0.29(+4.36%)
Feb 04, 2009 6.940 7.280 6.580 6.650 722,393 -0.31(-4.45%)
Feb 03, 2009 6.040 7.290 6.040 6.960 1,148,452 +0.43(+6.58%)
Feb 02, 2009 6.730 6.790 6.270 6.530 1,397,286 -0.33(-4.81%)
Jan 30, 2009 7.500 7.575 6.780 6.860 1,975,879 -1.46(-17.55%)
Jan 29, 2009 8.630 8.920 8.290 8.320 779,288 -0.48(-5.45%)
Jan 28, 2009 8.450 8.840 8.420 8.800 502,471 +0.35(+4.14%)
Jan 27, 2009 8.430 8.670 8.335 8.450 418,460 +0.03(+0.36%)
Jan 26, 2009 8.340 8.610 8.150 8.420 486,267 +0.12(+1.45%)
Jan 23, 2009 7.900 8.390 7.800 8.300 462,320 +0.15(+1.84%)
Jan 22, 2009 8.300 8.450 7.800 8.150 451,075 -0.41(-4.79%)
Jan 21, 2009 8.130 8.620 7.750 8.560 536,759 +0.56(+7.00%)
Jan 20, 2009 8.530 8.640 8.000 8.000 601,371 -0.70(-8.05%)
Jan 16, 2009 8.910 8.950 8.354 8.700 423,481 -0.13(-1.47%)
Jan 15, 2009 8.450 8.880 8.070 8.830 496,991 +0.39(+4.62%)
Jan 14, 2009 8.820 9.010 8.420 8.440 653,690 -0.57(-6.33%)
Jan 13, 2009 8.710 9.040 8.610 9.010 486,417 +0.27(+3.09%)
Jan 12, 2009 8.840 8.975 8.640 8.740 332,426 -0.12(-1.35%)
Jan 09, 2009 8.800 9.240 8.750 8.860 495,485 -0.41(-4.42%)
Jan 08, 2009 9.050 9.280 8.780 9.270 689,172 +0.15(+1.64%)
Jan 07, 2009 8.970 9.270 8.870 9.120 587,803 +0.03(+0.33%)
Jan 06, 2009 8.990 9.180 8.930 9.090 931,438 +0.11(+1.22%)
Jan 05, 2009 8.980 9.240 8.620 8.980 673,891 +0.00(+0.00%)
Jan 02, 2009 9.000 9.140 8.660 8.980 666,430 +0.02(+0.22%)
Dec 31, 2008 8.720 9.060 8.720 8.960 713,099 +0.28(+3.23%)
Dec 30, 2008 8.370 8.710 8.370 8.680 338,860 +0.43(+5.21%)
Dec 29, 2008 8.550 8.680 8.100 8.250 241,626 -0.30(-3.51%)
Dec 26, 2008 8.650 8.740 8.440 8.550 90,769 -0.01(-0.12%)
Dec 24, 2008 8.430 8.640 8.430 8.560 113,678 +0.11(+1.30%)
Dec 23, 2008 8.630 8.800 8.300 8.450 341,090 -0.11(-1.29%)
Dec 22, 2008 8.770 8.860 8.140 8.560 568,270 -0.19(-2.17%)
Dec 19, 2008 8.900 9.010 8.310 8.750 1,403,444 +0.16(+1.86%)
Dec 18, 2008 8.680 9.250 8.330 8.590 898,253 -0.28(-3.16%)
Dec 17, 2008 8.550 9.040 8.510 8.870 702,220 +0.20(+2.31%)
Dec 16, 2008 8.160 8.710 8.160 8.670 664,029 +0.61(+7.57%)
Dec 15, 2008 8.830 8.830 7.650 8.060 1,098,302 -1.23(-13.24%)
Dec 12, 2008 8.950 9.590 8.720 9.290 675,743 +0.03(+0.32%)
Dec 11, 2008 9.840 10.05 9.120 9.260 497,317 -0.73(-7.31%)
Dec 10, 2008 9.900 10.29 9.660 9.990 396,886 +0.29(+2.99%)
Dec 09, 2008 9.880 10.39 9.580 9.700 548,310 -0.36(-3.58%)
Dec 08, 2008 9.800 10.23 9.700 10.06 665,029 +0.49(+5.12%)
Dec 05, 2008 9.040 9.590 8.780 9.570 574,129 +0.34(+3.68%)
Dec 04, 2008 8.980 9.700 8.980 9.230 677,973 +0.08(+0.87%)
Dec 03, 2008 8.650 9.170 8.540 9.150 559,520 +0.06(+0.66%)
Dec 02, 2008 8.420 9.320 8.290 9.090 792,395 +0.94(+11.53%)
Dec 01, 2008 9.460 9.460 8.130 8.150 725,480 -1.61(-16.50%)
Nov 28, 2008 9.150 9.770 9.150 9.760 209,107 +0.39(+4.16%)
Nov 26, 2008 8.500 9.480 8.430 9.370 898,119 +0.88(+10.37%)
Nov 25, 2008 8.550 8.830 8.000 8.490 930,403 +0.00(+0.00%)
Nov 24, 2008 7.650 8.600 7.480 8.490 1,053,499 +0.98(+13.05%)
Nov 21, 2008 7.380 7.620 6.990 7.510 1,798,082 +0.39(+5.48%)
Nov 20, 2008 7.110 7.640 6.760 7.120 1,213,562 -0.13(-1.79%)
Nov 19, 2008 7.280 7.710 7.200 7.250 1,095,729 -0.06(-0.82%)
Nov 18, 2008 6.690 7.380 6.690 7.310 1,098,830 +0.67(+10.09%)
Nov 17, 2008 6.750 7.010 6.570 6.640 452,651 -0.11(-1.63%)
Nov 14, 2008 7.270 7.270 6.750 6.750 445,184 -0.53(-7.28%)
Nov 13, 2008 6.870 7.370 6.400 7.280 730,440 +0.40(+5.81%)
Nov 12, 2008 7.200 7.540 6.800 6.880 557,133 -0.43(-5.88%)
Nov 11, 2008 7.510 7.800 7.280 7.310 373,547 -0.29(-3.82%)
Nov 10, 2008 7.990 7.990 7.524 7.600 237,732 -0.18(-2.31%)
Nov 07, 2008 7.500 7.980 7.500 7.780 361,225 +0.37(+4.99%)
Nov 06, 2008 7.600 7.890 7.290 7.410 740,662 -0.21(-2.76%)
Nov 05, 2008 8.030 8.090 7.520 7.620 481,617 -0.49(-6.04%)
Nov 04, 2008 7.750 8.170 7.710 8.110 529,862 +0.51(+6.71%)
Nov 03, 2008 7.600 7.790 7.350 7.600 407,424 -0.18(-2.31%)
Oct 31, 2008 7.660 7.950 7.520 7.780 636,986 +0.00(+0.00%)
Oct 30, 2008 7.800 7.820 7.430 7.780 546,855 +0.20(+2.64%)
Oct 29, 2008 7.500 7.820 7.250 7.580 590,121 +0.10(+1.34%)
Oct 28, 2008 7.060 7.500 6.900 7.480 478,736 +0.59(+8.56%)
Oct 27, 2008 6.870 7.140 6.710 6.890 399,246 -0.11(-1.57%)
Oct 24, 2008 6.510 7.360 6.500 7.000 985,001 -0.16(-2.23%)
Oct 23, 2008 7.470 7.990 6.910 7.160 1,435,458 -0.36(-4.79%)
Oct 22, 2008 7.000 8.190 6.940 7.520 956,191 -0.47(-5.88%)
Oct 21, 2008 7.000 8.470 6.800 7.990 1,517,384 +0.49(+6.53%)
Oct 20, 2008 7.150 7.500 7.150 7.500 553,709 +0.50(+7.14%)
Oct 17, 2008 6.820 7.570 6.760 7.000 775,134 -0.17(-2.37%)
Oct 16, 2008 6.390 7.190 6.000 7.170 1,020,729 +0.87(+13.81%)
Oct 15, 2008 7.410 7.550 6.220 6.300 708,509 -1.20(-16.00%)
Oct 14, 2008 8.250 8.450 7.410 7.500 1,085,764 -0.30(-3.85%)
Oct 13, 2008 7.460 7.830 7.270 7.800 801,658 +0.64(+8.94%)
Oct 10, 2008 6.050 7.370 5.810 7.160 1,183,228 +0.91(+14.56%)
Oct 09, 2008 6.870 6.990 6.180 6.250 830,296 -0.33(-5.02%)
Oct 08, 2008 6.590 7.000 6.310 6.580 1,217,416 -0.26(-3.80%)
Oct 07, 2008 8.500 8.500 6.800 6.840 867,854 -0.35(-4.87%)
Oct 06, 2008 7.750 10.00 6.500 7.190 1,310,896 -0.75(-9.45%)
Oct 03, 2008 8.300 8.550 7.940 7.940 601,191 -0.21(-2.58%)
Oct 02, 2008 9.400 9.470 7.920 8.150 1,193,085 -1.32(-13.94%)
Oct 01, 2008 9.450 9.700 9.310 9.470 470,610 -0.09(-0.94%)
Sep 30, 2008 9.240 9.780 8.760 9.560 842,353 +0.47(+5.17%)
Sep 29, 2008 9.510 9.610 8.760 9.090 1,361,327 -1.07(-10.53%)
Sep 26, 2008 9.440 10.22 9.430 10.16 878,291 +0.49(+5.07%)
Sep 25, 2008 9.250 9.840 9.160 9.670 569,992 +0.47(+5.11%)
Sep 24, 2008 9.110 9.970 9.110 9.200 1,291,791 +0.10(+1.10%)
Sep 23, 2008 9.160 9.340 8.660 9.100 813,197 -0.04(-0.44%)
Sep 22, 2008 9.990 9.990 8.870 9.140 853,696 -0.86(-8.60%)
Sep 19, 2008 8.990 10.00 8.600 10.00 2,635,226 +1.55(+18.34%)
Sep 18, 2008 8.300 8.500 7.850 8.450 1,703,737 +0.56(+7.10%)
Sep 17, 2008 8.490 8.610 7.890 7.890 905,071 -0.73(-8.47%)
Sep 16, 2008 8.100 8.700 7.900 8.620 959,320 +0.61(+7.62%)
Sep 15, 2008 8.480 8.570 7.980 8.010 617,033 -0.55(-6.43%)
Sep 12, 2008 8.260 9.030 8.170 8.560 1,001,707 +0.26(+3.13%)
Sep 11, 2008 7.910 8.300 7.810 8.300 921,807 +0.40(+5.06%)
Sep 10, 2008 8.530 8.530 7.890 7.900 1,466,226 -0.39(-4.70%)
Sep 09, 2008 9.540 9.540 8.270 8.290 1,404,818 -1.22(-12.83%)
Sep 08, 2008 9.730 10.40 9.310 9.510 653,564 +0.13(+1.39%)
Sep 05, 2008 10.08 10.35 9.360 9.380 1,009,258 -0.67(-6.67%)
Sep 04, 2008 10.50 10.50 10.00 10.05 525,410 -0.55(-5.19%)
Sep 03, 2008 10.52 10.87 10.49 10.60 639,979 +0.07(+0.66%)
Sep 02, 2008 11.43 11.48 10.40 10.53 727,702 -0.49(-4.45%)
Aug 29, 2008 11.06 11.15 10.91 11.02 458,523 -0.08(-0.72%)
Aug 28, 2008 10.93 11.22 10.86 11.10 715,952 +0.19(+1.74%)
Aug 27, 2008 10.38 11.05 10.38 10.91 618,287 +0.33(+3.12%)
Aug 26, 2008 10.93 11.16 10.41 10.58 1,083,848 -0.35(-3.20%)
Aug 25, 2008 11.57 11.57 10.86 10.93 694,968 -0.55(-4.79%)
Aug 22, 2008 11.51 11.61 11.35 11.48 885,452 +0.07(+0.61%)
Aug 21, 2008 11.43 11.62 11.37 11.41 941,280 -0.06(-0.52%)
Aug 20, 2008 11.41 11.68 11.26 11.47 1,058,422 +0.17(+1.50%)
Aug 19, 2008 11.50 11.60 11.11 11.30 585,739 -0.21(-1.82%)
Aug 18, 2008 11.40 11.65 11.32 11.51 989,269 +0.06(+0.52%)
Aug 15, 2008 11.37 11.57 11.16 11.45 881,184 +0.31(+2.78%)
Aug 14, 2008 10.88 11.30 10.86 11.14 676,375 +0.15(+1.36%)
Aug 13, 2008 11.33 11.42 10.65 10.99 703,813 -0.35(-3.09%)
Aug 12, 2008 11.37 11.49 11.17 11.34 953,407 -0.13(-1.13%)
Aug 11, 2008 11.45 11.50 11.24 11.47 1,069,335 +0.03(+0.26%)
Aug 08, 2008 11.01 11.60 10.94 11.44 661,339 +0.46(+4.19%)
Aug 07, 2008 11.39 11.39 10.92 10.98 572,243 -0.50(-4.36%)
Aug 06, 2008 11.53 11.55 11.38 11.48 618,210 -0.06(-0.52%)
Aug 05, 2008 11.53 11.58 11.33 11.54 1,092,151 +0.17(+1.50%)
Aug 04, 2008 11.45 11.58 11.07 11.37 881,517 -0.06(-0.52%)
Aug 01, 2008 11.27 11.52 10.91 11.43 1,069,079 +0.17(+1.51%)
Jul 31, 2008 11.17 11.60 11.05 11.26 1,493,256 -0.04(-0.35%)
Jul 30, 2008 11.77 11.88 11.02 11.30 1,577,619 -0.45(-3.83%)
Jul 29, 2008 11.75 11.81 11.06 11.75 1,999,872 +0.72(+6.53%)
Jul 28, 2008 10.81 11.38 10.81 11.03 1,932,666 +0.15(+1.38%)
Jul 25, 2008 10.63 10.93 10.44 10.88 1,267,229 +0.28(+2.64%)
Jul 24, 2008 10.70 10.89 10.47 10.60 2,043,361 +0.06(+0.57%)
Jul 23, 2008 10.25 11.00 9.750 10.54 3,448,526 +1.55(+17.24%)
Jul 22, 2008 8.730 9.340 8.550 8.990 1,256,920 +0.31(+3.57%)
Jul 21, 2008 8.720 8.880 8.500 8.680 345,492 +0.01(+0.12%)
Jul 18, 2008 8.440 8.840 8.280 8.670 622,511 +0.22(+2.60%)
Jul 17, 2008 8.340 8.530 8.050 8.450 562,123 +0.18(+2.18%)
Jul 16, 2008 7.970 8.310 7.790 8.270 859,231 +0.35(+4.42%)
Jul 15, 2008 8.010 8.400 7.800 7.920 1,051,774 -0.21(-2.58%)
Jul 14, 2008 8.840 8.840 8.000 8.130 935,498 -0.62(-7.09%)
Jul 11, 2008 8.380 8.940 8.190 8.750 756,644 +0.28(+3.31%)
Jul 10, 2008 8.430 8.880 8.260 8.470 583,933 +0.04(+0.47%)
Jul 09, 2008 9.310 9.310 8.410 8.430 1,494,476 -0.86(-9.26%)
Jul 08, 2008 8.160 9.290 8.050 9.290 1,479,856 +1.16(+14.27%)
Jul 07, 2008 8.220 8.320 7.970 8.130 896,566 -0.01(-0.12%)
Jul 04, 2008 8.250 8.250 8.010 8.140 562,281 +0.00(+0.00%)
Jul 03, 2008 8.250 8.250 8.010 8.140 562,281 +0.01(+0.12%)
Jul 02, 2008 8.380 8.520 8.080 8.130 1,460,505 -0.24(-2.87%)
Jul 01, 2008 8.720 8.860 8.230 8.370 1,740,244 -0.45(-5.10%)
Jun 30, 2008 8.930 9.060 8.750 8.820 1,696,590 -0.09(-1.01%)
Jun 27, 2008 8.980 9.070 8.730 8.910 9,923,274 -0.07(-0.78%)
Jun 26, 2008 9.300 9.470 8.870 8.980 1,559,544 -0.43(-4.57%)
Jun 25, 2008 9.030 9.500 8.920 9.410 2,959,980 +0.50(+5.61%)
Jun 24, 2008 9.230 9.330 8.860 8.910 2,218,687 -0.33(-3.57%)
Jun 23, 2008 9.830 9.910 9.190 9.240 1,206,737 -0.72(-7.23%)
Jun 20, 2008 9.870 9.990 9.650 9.960 1,579,695 -0.04(-0.40%)
Jun 19, 2008 10.18 10.18 9.840 10.00 1,260,916 +0.01(+0.10%)
Jun 18, 2008 10.25 10.30 9.740 9.990 2,201,312 -0.29(-2.82%)
Jun 17, 2008 9.630 10.50 9.520 10.28 10,360,615 -3.53(-25.56%)
Jun 16, 2008 13.00 13.90 12.85 13.81 880,400 +0.80(+6.15%)
Jun 13, 2008 12.56 13.02 12.50 13.01 494,171 +0.60(+4.83%)
Jun 12, 2008 12.58 12.74 12.13 12.41 581,292 +0.18(+1.47%)
Jun 11, 2008 13.13 13.17 12.22 12.23 670,926 -0.87(-6.64%)
Jun 10, 2008 12.88 13.19 12.60 13.10 577,192 +0.25(+1.95%)
Jun 09, 2008 13.39 13.60 12.60 12.85 635,009 -0.44(-3.30%)
Jun 06, 2008 13.92 14.09 13.13 13.29 579,913 -0.72(-5.15%)
Jun 05, 2008 14.13 14.29 13.78 14.01 449,945 -0.05(-0.36%)
Jun 04, 2008 14.13 14.39 13.95 14.06 378,125 -0.18(-1.26%)
Jun 03, 2008 14.17 14.24 13.89 14.24 531,643 +0.18(+1.28%)
Jun 02, 2008 14.50 14.55 13.83 14.06 624,633 -0.22(-1.54%)
May 30, 2008 14.00 14.30 13.82 14.28 550,727 +0.35(+2.51%)
May 29, 2008 13.43 14.05 13.38 13.93 409,214 +0.50(+3.72%)
May 28, 2008 13.62 14.12 13.38 13.43 783,699 -0.06(-0.44%)
May 27, 2008 13.44 13.50 12.91 13.49 638,180 +0.18(+1.35%)
May 26, 2008 13.24 13.57 13.00 13.31 335,384 +0.00(+0.00%)
May 23, 2008 13.24 13.57 13.00 13.31 335,384 +0.15(+1.14%)
May 22, 2008 13.40 13.52 13.05 13.16 432,156 -0.20(-1.50%)
May 21, 2008 14.10 14.10 13.15 13.36 493,861 -0.64(-4.57%)
May 20, 2008 14.04 14.05 13.79 14.00 270,467 -0.05(-0.36%)
May 19, 2008 13.74 14.83 13.67 14.05 1,127,192 +0.39(+2.86%)
May 16, 2008 13.67 13.70 13.45 13.66 347,000 +0.09(+0.66%)
May 15, 2008 13.20 13.64 12.95 13.57 452,592 +0.41(+3.12%)
May 14, 2008 13.22 13.30 12.95 13.16 258,255 +0.00(+0.00%)
May 13, 2008 13.00 13.24 12.61 13.16 358,962 +0.14(+1.08%)
May 12, 2008 13.05 13.15 12.58 13.02 485,722 -0.03(-0.23%)
May 09, 2008 12.61 13.14 12.56 13.05 406,805 +0.24(+1.87%)
May 08, 2008 12.50 12.82 12.40 12.81 414,003 +0.35(+2.81%)
May 07, 2008 13.06 13.06 12.44 12.46 238,557 -0.56(-4.30%)
May 06, 2008 12.41 13.05 12.10 13.02 608,162 +0.54(+4.33%)
May 05, 2008 12.43 12.51 12.08 12.48 510,868 +0.12(+0.97%)
May 02, 2008 12.52 12.52 12.00 12.36 614,631 -0.04(-0.32%)
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.