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

Cirrus Logic Inc (NQ: CRUS )

109.82 -4.40 (-3.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 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, 2010 15.46 15.78 15.04 15.10 5,143,771 -0.53(-3.39%)
Aug 30, 2010 15.93 16.45 15.63 15.63 4,861,467 -0.57(-3.52%)
Aug 27, 2010 15.86 16.34 15.08 16.20 6,732,595 +0.53(+3.38%)
Aug 26, 2010 16.80 16.85 15.61 15.67 7,429,295 -0.76(-4.63%)
Aug 25, 2010 15.02 16.50 14.89 16.43 9,288,452 +0.88(+5.66%)
Aug 24, 2010 15.51 15.89 15.30 15.55 7,774,196 -0.77(-4.72%)
Aug 23, 2010 17.13 17.37 16.30 16.32 5,876,218 -0.78(-4.56%)
Aug 20, 2010 17.40 17.50 16.51 17.10 7,201,324 -0.44(-2.51%)
Aug 19, 2010 18.31 18.54 17.43 17.54 8,594,515 -1.31(-6.95%)
Aug 18, 2010 18.87 19.02 18.31 18.85 4,614,977 +0.32(+1.73%)
Aug 17, 2010 19.16 19.35 18.53 18.53 5,221,283 -0.25(-1.33%)
Aug 16, 2010 18.46 19.18 18.41 18.78 4,201,980 +0.11(+0.59%)
Aug 13, 2010 19.09 19.35 18.63 18.67 3,858,061 -0.36(-1.89%)
Aug 12, 2010 18.21 19.27 17.80 19.03 6,334,120 +0.37(+1.98%)
Aug 11, 2010 19.47 19.60 18.50 18.66 8,612,128 -1.59(-7.85%)
Aug 10, 2010 20.15 20.60 19.81 20.25 5,515,006 -0.15(-0.74%)
Aug 09, 2010 20.08 20.72 20.02 20.40 5,079,996 +0.48(+2.41%)
Aug 06, 2010 19.39 19.98 19.20 19.92 5,023,473 +0.32(+1.63%)
Aug 05, 2010 20.20 20.27 19.58 19.60 5,544,768 -0.80(-3.92%)
Aug 04, 2010 19.96 20.42 19.78 20.40 5,191,872 +0.65(+3.29%)
Aug 03, 2010 19.86 19.92 19.34 19.75 3,558,262 -0.21(-1.05%)
Aug 02, 2010 20.01 20.15 19.69 19.96 4,744,448 +0.46(+2.36%)
Jul 30, 2010 19.33 19.67 19.06 19.50 4,741,932 -0.22(-1.12%)
Jul 29, 2010 19.50 19.88 19.10 19.72 7,132,117 +0.55(+2.87%)
Jul 28, 2010 19.65 20.10 19.03 19.17 8,359,652 -1.10(-5.43%)
Jul 27, 2010 20.93 21.20 20.01 20.27 6,331,178 -0.27(-1.31%)
Jul 26, 2010 19.99 20.69 19.76 20.54 8,071,405 +0.72(+3.63%)
Jul 23, 2010 18.85 19.85 18.75 19.82 7,941,891 +0.86(+4.54%)
Jul 22, 2010 19.20 19.21 18.72 18.96 6,814,177 +0.40(+2.16%)
Jul 21, 2010 18.92 19.35 18.51 18.56 14,274,374 +0.41(+2.26%)
Jul 20, 2010 16.56 18.25 16.30 18.15 10,860,745 +0.66(+3.77%)
Jul 19, 2010 17.37 17.61 16.68 17.49 5,231,872 +0.33(+1.92%)
Jul 16, 2010 17.73 17.91 17.12 17.16 5,312,549 -0.79(-4.40%)
Jul 15, 2010 17.94 18.10 17.47 17.95 4,755,108 -0.22(-1.21%)
Jul 14, 2010 17.93 18.35 17.80 18.17 5,159,264 +0.07(+0.39%)
Jul 13, 2010 18.24 18.25 17.35 18.10 7,671,571 +0.40(+2.26%)
Jul 12, 2010 17.63 18.19 17.30 17.70 6,301,878 +0.06(+0.34%)
Jul 09, 2010 17.33 17.72 17.05 17.64 5,039,470 +0.23(+1.32%)
Jul 08, 2010 17.73 17.80 16.75 17.41 9,026,778 +0.12(+0.69%)
Jul 07, 2010 16.02 17.32 15.95 17.29 8,158,499 +1.67(+10.69%)
Jul 06, 2010 16.34 16.49 15.45 15.62 6,403,549 +0.04(+0.26%)
Jul 02, 2010 15.29 15.69 15.00 15.58 5,549,154 +0.58(+3.87%)
Jul 01, 2010 15.85 15.90 14.55 15.00 9,848,770 -0.81(-5.12%)
Jun 30, 2010 16.10 16.48 15.65 15.81 5,317,972 -0.24(-1.50%)
Jun 29, 2010 16.67 16.67 15.88 16.05 8,870,923 -0.71(-4.24%)
Jun 25, 2010 16.89 17.06 16.11 16.76 7,922,519 -0.04(-0.24%)
Jun 24, 2010 17.18 17.26 16.72 16.80 7,744,898 -0.34(-1.98%)
Jun 23, 2010 17.70 17.70 16.62 17.14 8,472,559 -0.31(-1.78%)
Jun 22, 2010 17.47 17.95 17.18 17.45 9,764,782 +0.22(+1.28%)
Jun 21, 2010 18.60 18.85 16.83 17.23 13,558,563 -0.59(-3.31%)
Jun 18, 2010 17.46 17.95 17.26 17.82 9,899,841 +0.82(+4.82%)
Jun 17, 2010 16.73 17.04 16.26 17.00 10,100,509 +1.50(+9.68%)
Jun 16, 2010 15.20 16.06 15.07 15.50 7,309,549 +0.11(+0.71%)
Jun 15, 2010 14.56 15.53 14.40 15.39 4,985,755 +1.17(+8.23%)
Jun 14, 2010 14.40 14.60 14.15 14.22 2,788,415 +0.13(+0.92%)
Jun 11, 2010 13.49 14.10 13.40 14.09 2,383,289 +0.37(+2.70%)
Jun 10, 2010 13.72 13.90 13.33 13.72 2,290,228 +0.36(+2.69%)
Jun 09, 2010 13.32 13.70 13.00 13.36 3,567,836 +0.32(+2.45%)
Jun 08, 2010 13.37 13.45 12.50 13.04 4,418,025 -0.12(-0.91%)
Jun 07, 2010 14.33 14.50 13.09 13.16 4,236,934 -1.05(-7.39%)
Jun 04, 2010 14.57 15.31 14.02 14.21 5,169,079 -0.72(-4.82%)
Jun 03, 2010 14.75 15.06 14.52 14.93 4,050,497 +0.35(+2.40%)
Jun 02, 2010 14.36 14.58 14.03 14.58 3,356,946 +0.45(+3.18%)
Jun 01, 2010 14.19 14.70 14.02 14.13 3,818,864 -0.08(-0.60%)
May 28, 2010 14.57 14.74 14.10 14.21 3,558,204 -0.36(-2.44%)
May 27, 2010 14.65 14.67 14.27 14.57 5,448,960 +0.62(+4.44%)
May 26, 2010 13.74 14.37 13.74 13.95 6,542,241 +0.83(+6.33%)
May 25, 2010 12.63 13.20 12.25 13.12 4,946,371 -0.15(-1.13%)
May 24, 2010 13.09 13.70 13.05 13.27 4,308,051 +0.40(+3.11%)
May 21, 2010 11.83 13.30 11.65 12.87 6,729,470 +0.65(+5.32%)
May 20, 2010 12.15 12.75 12.06 12.22 4,802,361 -0.93(-7.07%)
May 19, 2010 13.11 13.45 12.61 13.15 4,984,411 -0.32(-2.38%)
May 18, 2010 14.26 14.46 13.38 13.47 4,065,207 -0.38(-2.74%)
May 17, 2010 14.20 14.46 13.46 13.85 4,513,538 -0.45(-3.15%)
May 14, 2010 14.36 14.49 13.55 14.30 7,371,939 -0.65(-4.35%)
May 13, 2010 14.30 15.74 14.28 14.95 9,990,801 +0.64(+4.47%)
May 12, 2010 14.27 14.38 13.88 14.31 6,845,182 +0.53(+3.85%)
May 11, 2010 13.65 14.09 12.71 13.78 15,996,773 +1.80(+15.03%)
May 10, 2010 11.98 12.07 11.31 11.98 2,062,529 +1.46(+13.88%)
May 07, 2010 10.99 11.24 10.26 10.52 2,338,262 -0.62(-5.57%)
May 06, 2010 11.63 12.01 8.590 11.14 2,950,731 -0.59(-5.03%)
May 05, 2010 12.00 12.32 11.71 11.73 2,083,983 -0.82(-6.53%)
May 04, 2010 12.90 12.94 11.91 12.55 2,579,117 -0.50(-3.83%)
May 03, 2010 12.88 13.20 12.88 13.05 2,497,679 +0.34(+2.68%)
Apr 30, 2010 13.64 13.67 12.63 12.71 2,309,359 -0.68(-5.08%)
Apr 29, 2010 12.60 13.51 12.59 13.39 3,860,238 +0.94(+7.55%)
Apr 28, 2010 12.40 12.77 12.08 12.45 2,897,234 +0.37(+3.06%)
Apr 27, 2010 10.90 12.41 10.80 12.08 7,492,288 +1.69(+16.27%)
Apr 26, 2010 10.22 10.44 10.02 10.39 1,362,068 +0.06(+0.58%)
Apr 23, 2010 10.50 10.50 10.11 10.33 691,232 -0.14(-1.34%)
Apr 22, 2010 10.16 10.47 9.930 10.47 941,697 +0.18(+1.75%)
Apr 21, 2010 10.37 10.55 10.18 10.29 996,155 +0.19(+1.88%)
Apr 20, 2010 10.09 10.24 9.930 10.10 833,265 +0.10(+1.00%)
Apr 19, 2010 10.20 10.25 9.720 10.00 806,422 -0.21(-2.06%)
Apr 16, 2010 10.56 10.56 10.00 10.21 1,579,127 -0.31(-2.95%)
Apr 15, 2010 10.39 10.68 10.37 10.52 1,361,075 +0.16(+1.54%)
Apr 14, 2010 9.730 10.38 9.730 10.36 1,787,437 +0.67(+6.91%)
Apr 13, 2010 9.680 9.740 9.520 9.690 643,259 +0.00(+0.00%)
Apr 12, 2010 9.610 9.750 9.470 9.690 748,707 +0.14(+1.47%)
Apr 09, 2010 9.600 9.650 9.360 9.550 905,945 -0.05(-0.52%)
Apr 08, 2010 9.600 9.670 9.450 9.600 1,381,775 -0.06(-0.62%)
Apr 07, 2010 9.750 9.900 9.380 9.660 2,413,642 +0.29(+3.09%)
Apr 06, 2010 9.180 9.550 9.053 9.370 1,914,949 +0.22(+2.40%)
Apr 05, 2010 8.590 9.200 8.550 9.150 1,823,905 +0.70(+8.28%)
Apr 01, 2010 8.400 8.450 8.450 8.450 1,038,700 +0.06(+0.72%)
Mar 31, 2010 8.580 8.660 8.320 8.390 1,232,412 -0.19(-2.21%)
Mar 30, 2010 7.950 8.670 7.920 8.580 2,535,702 +0.67(+8.47%)
Mar 29, 2010 7.890 7.950 7.860 7.910 300,432 +0.02(+0.25%)
Mar 26, 2010 7.900 7.950 7.840 7.890 616,685 +0.00(+0.00%)
Mar 25, 2010 7.780 7.980 7.750 7.890 1,156,143 +0.14(+1.81%)
Mar 24, 2010 7.930 7.980 7.740 7.750 638,875 -0.23(-2.88%)
Mar 23, 2010 7.840 8.000 7.740 7.980 710,720 +0.12(+1.53%)
Mar 22, 2010 7.660 7.921 7.600 7.860 567,174 +0.16(+2.08%)
Mar 19, 2010 7.950 7.950 7.620 7.700 666,807 -0.24(-3.02%)
Mar 18, 2010 7.970 7.980 7.830 7.940 382,445 -0.04(-0.50%)
Mar 17, 2010 7.780 8.000 7.710 7.980 737,954 +0.23(+2.97%)
Mar 16, 2010 7.710 7.750 7.510 7.750 761,075 +0.09(+1.17%)
Mar 15, 2010 7.640 7.800 7.610 7.660 480,503 -0.11(-1.42%)
Mar 12, 2010 7.910 7.930 7.670 7.770 429,071 -0.13(-1.65%)
Mar 11, 2010 7.880 7.900 7.790 7.900 609,801 -0.04(-0.50%)
Mar 10, 2010 7.790 7.960 7.780 7.940 890,680 +0.15(+1.93%)
Mar 09, 2010 7.780 7.910 7.660 7.790 881,613 +0.00(+0.00%)
Mar 08, 2010 7.750 7.810 7.710 7.790 1,012,198 +0.08(+1.10%)
Mar 05, 2010 7.530 7.720 7.470 7.705 1,004,929 +0.19(+2.46%)
Mar 04, 2010 7.360 7.520 7.310 7.520 563,887 +0.20(+2.73%)
Mar 03, 2010 7.230 7.435 7.210 7.320 714,688 +0.13(+1.81%)
Mar 02, 2010 7.320 7.350 7.180 7.190 743,835 -0.07(-0.96%)
Mar 01, 2010 7.210 7.430 7.170 7.260 831,011 +0.12(+1.68%)
Feb 26, 2010 7.240 7.345 7.090 7.140 571,507 -0.07(-0.97%)
Feb 25, 2010 7.200 7.240 7.010 7.210 741,906 -0.08(-1.10%)
Feb 24, 2010 7.160 7.410 7.100 7.290 682,220 +0.13(+1.82%)
Feb 23, 2010 7.200 7.250 6.990 7.160 693,924 -0.03(-0.42%)
Feb 22, 2010 7.240 7.310 7.150 7.190 334,016 -0.04(-0.55%)
Feb 19, 2010 7.230 7.330 7.120 7.230 414,999 +0.00(+0.00%)
Feb 18, 2010 7.150 7.240 7.030 7.230 612,981 +0.09(+1.26%)
Feb 17, 2010 6.980 7.145 6.950 7.140 752,651 +0.22(+3.18%)
Feb 16, 2010 6.870 6.990 6.850 6.920 340,676 +0.09(+1.32%)
Feb 12, 2010 6.610 6.830 6.830 6.830 719,500 +0.16(+2.40%)
Feb 11, 2010 6.600 6.720 6.510 6.670 801,255 +0.07(+1.06%)
Feb 10, 2010 6.590 6.680 6.490 6.600 712,150 -0.04(-0.60%)
Feb 09, 2010 6.650 6.820 6.470 6.640 751,304 +0.06(+0.91%)
Feb 08, 2010 6.520 6.710 6.420 6.580 760,478 +0.17(+2.65%)
Feb 05, 2010 6.540 6.720 6.230 6.410 1,220,726 -0.13(-1.99%)
Feb 04, 2010 6.880 6.900 6.530 6.540 711,347 -0.38(-5.49%)
Feb 03, 2010 6.910 7.060 6.850 6.920 307,975 -0.04(-0.57%)
Feb 02, 2010 7.080 7.080 6.900 6.960 595,705 -0.10(-1.42%)
Feb 01, 2010 6.800 7.080 6.710 7.060 585,978 +0.24(+3.52%)
Jan 29, 2010 7.150 7.310 6.720 6.820 1,011,376 -0.28(-3.94%)
Jan 28, 2010 7.100 7.225 6.660 7.100 2,239,601 -0.12(-1.66%)
Jan 27, 2010 7.220 7.340 7.030 7.220 860,243 -0.01(-0.14%)
Jan 26, 2010 7.360 7.470 7.200 7.230 493,346 -0.18(-2.43%)
Jan 25, 2010 7.310 7.500 7.130 7.410 817,787 +0.15(+2.07%)
Jan 22, 2010 7.450 7.630 7.240 7.260 1,320,199 -0.22(-2.94%)
Jan 21, 2010 7.550 7.710 7.280 7.480 591,284 -0.02(-0.27%)
Jan 20, 2010 7.420 7.530 7.180 7.500 814,480 +0.05(+0.67%)
Jan 19, 2010 7.830 8.010 7.410 7.450 1,369,465 -0.34(-4.36%)
Jan 15, 2010 7.810 7.790 7.790 7.790 814,900 +0.01(+0.13%)
Jan 14, 2010 7.800 7.900 7.650 7.780 822,345 -0.04(-0.51%)
Jan 13, 2010 8.030 8.050 7.750 7.820 1,100,127 -0.14(-1.76%)
Jan 12, 2010 7.420 8.130 7.350 7.960 3,948,834 +1.34(+20.24%)
Jan 11, 2010 6.740 6.780 6.600 6.620 312,860 -0.06(-0.90%)
Jan 08, 2010 6.770 6.820 6.620 6.680 391,241 -0.14(-2.05%)
Jan 07, 2010 6.850 6.910 6.750 6.820 440,318 -0.03(-0.44%)
Jan 06, 2010 6.880 6.930 6.830 6.850 407,314 -0.02(-0.29%)
Jan 05, 2010 6.920 6.940 6.800 6.870 664,979 -0.04(-0.58%)
Jan 04, 2010 6.890 6.990 6.830 6.910 359,053 +0.09(+1.32%)
Dec 31, 2009 6.780 6.820 6.820 6.820 353,700 +0.02(+0.29%)
Dec 30, 2009 6.740 6.810 6.690 6.800 271,249 +0.05(+0.74%)
Dec 29, 2009 6.760 6.810 6.710 6.750 480,983 +0.02(+0.30%)
Dec 28, 2009 6.790 6.810 6.720 6.730 261,158 -0.02(-0.30%)
Dec 24, 2009 6.700 6.800 6.620 6.750 83,934 +0.06(+0.90%)
Dec 23, 2009 6.820 6.850 6.680 6.690 275,539 -0.07(-1.04%)
Dec 22, 2009 6.790 6.890 6.700 6.760 380,512 +0.00(+0.00%)
Dec 21, 2009 6.670 6.850 6.570 6.760 709,358 +0.12(+1.81%)
Dec 18, 2009 6.530 6.700 6.450 6.640 1,100,266 +0.14(+2.15%)
Dec 17, 2009 6.500 6.650 6.450 6.500 610,770 -0.04(-0.61%)
Dec 16, 2009 6.490 6.700 6.460 6.540 875,769 +0.09(+1.40%)
Dec 15, 2009 6.330 6.620 6.270 6.450 881,505 +0.05(+0.78%)
Dec 14, 2009 6.300 6.430 6.240 6.400 442,932 +0.14(+2.24%)
Dec 11, 2009 6.340 6.350 6.200 6.260 703,568 -0.06(-0.95%)
Dec 10, 2009 6.170 6.400 6.130 6.320 1,057,566 +0.16(+2.60%)
Dec 09, 2009 6.220 6.230 6.040 6.160 287,556 -0.04(-0.65%)
Dec 08, 2009 6.240 6.350 6.130 6.200 392,218 -0.06(-0.96%)
Dec 07, 2009 6.100 6.500 6.060 6.260 1,135,538 +0.13(+2.12%)
Dec 04, 2009 5.940 6.240 5.935 6.130 1,206,958 +0.28(+4.79%)
Dec 03, 2009 5.530 5.920 5.530 5.850 1,003,213 +0.32(+5.79%)
Dec 02, 2009 5.500 5.600 5.420 5.530 295,543 +0.05(+0.91%)
Dec 01, 2009 5.480 5.610 5.420 5.480 674,972 +0.05(+0.92%)
Nov 30, 2009 5.300 5.440 5.250 5.430 526,971 +0.12(+2.26%)
Nov 27, 2009 5.410 5.530 5.290 5.310 278,806 -0.29(-5.18%)
Nov 25, 2009 5.640 5.690 5.540 5.600 301,534 -0.04(-0.71%)
Nov 24, 2009 5.500 5.670 5.490 5.640 600,248 +0.14(+2.55%)
Nov 23, 2009 5.220 5.510 5.220 5.500 642,724 +0.36(+7.00%)
Nov 20, 2009 5.190 5.290 5.100 5.140 342,185 -0.10(-1.91%)
Nov 19, 2009 5.450 5.480 5.170 5.240 573,031 -0.25(-4.55%)
Nov 18, 2009 5.500 5.540 5.450 5.490 430,540 -0.03(-0.54%)
Nov 17, 2009 5.600 5.602 5.460 5.520 464,382 -0.13(-2.30%)
Nov 16, 2009 5.390 5.730 5.350 5.650 1,063,527 +0.30(+5.61%)
Nov 13, 2009 5.200 5.350 5.130 5.350 536,564 +0.12(+2.29%)
Nov 12, 2009 5.160 5.300 5.120 5.230 778,985 +0.04(+0.77%)
Nov 11, 2009 5.180 5.290 5.130 5.190 378,477 +0.09(+1.76%)
Nov 10, 2009 5.140 5.270 5.090 5.100 338,464 -0.10(-1.92%)
Nov 09, 2009 5.130 5.270 5.115 5.200 696,783 +0.17(+3.38%)
Nov 06, 2009 4.860 5.070 4.860 5.030 761,474 +0.10(+2.03%)
Nov 05, 2009 4.680 4.940 4.633 4.930 837,706 +0.28(+6.02%)
Nov 04, 2009 4.610 4.730 4.510 4.650 859,243 +0.05(+1.09%)
Nov 03, 2009 4.780 4.780 4.530 4.600 841,622 -0.21(-4.37%)
Nov 02, 2009 4.900 5.060 4.800 4.810 820,445 -0.03(-0.62%)
Oct 30, 2009 5.070 5.290 4.770 4.840 1,154,547 -0.26(-5.10%)
Oct 29, 2009 5.050 5.160 5.010 5.100 789,254 +0.09(+1.80%)
Oct 28, 2009 5.300 5.390 5.010 5.010 541,596 -0.31(-5.83%)
Oct 27, 2009 5.410 5.490 5.250 5.320 465,947 -0.09(-1.66%)
Oct 26, 2009 5.410 5.560 5.380 5.410 521,638 +0.03(+0.56%)
Oct 23, 2009 5.450 5.660 5.380 5.380 562,193 -0.12(-2.18%)
Oct 22, 2009 5.620 5.640 5.270 5.500 1,178,685 -0.11(-1.96%)
Oct 21, 2009 5.650 5.750 5.580 5.610 842,738 -0.05(-0.88%)
Oct 20, 2009 5.700 6.060 5.610 5.660 1,340,066 -0.20(-3.41%)
Oct 19, 2009 5.550 5.880 5.520 5.860 1,258,631 +0.31(+5.59%)
Oct 16, 2009 5.610 5.680 5.490 5.550 629,931 -0.10(-1.77%)
Oct 15, 2009 5.680 5.680 5.540 5.650 529,867 -0.06(-1.05%)
Oct 14, 2009 5.640 5.730 5.570 5.710 740,842 +0.17(+3.07%)
Oct 13, 2009 5.630 5.640 5.480 5.540 743,109 -0.07(-1.25%)
Oct 12, 2009 5.680 5.730 5.590 5.610 451,473 +0.03(+0.54%)
Oct 09, 2009 5.480 5.630 5.480 5.580 559,245 +0.11(+2.01%)
Oct 08, 2009 5.600 5.640 5.400 5.470 855,976 -0.08(-1.44%)
Oct 07, 2009 5.710 5.740 5.380 5.550 1,115,700 -0.10(-1.77%)
Oct 06, 2009 5.680 5.810 5.550 5.650 2,603,485 +0.52(+10.14%)
Oct 05, 2009 5.120 5.180 5.000 5.130 547,087 +0.02(+0.39%)
Oct 02, 2009 5.140 5.200 5.070 5.110 483,173 -0.10(-1.92%)
Oct 01, 2009 5.550 5.595 5.200 5.210 766,381 -0.35(-6.29%)
Sep 30, 2009 5.710 5.770 5.540 5.560 464,590 -0.16(-2.80%)
Sep 29, 2009 5.900 5.920 5.620 5.720 681,356 -0.15(-2.56%)
Sep 28, 2009 5.660 5.920 5.500 5.870 890,989 +0.34(+6.15%)
Sep 25, 2009 5.590 5.740 5.520 5.530 495,347 -0.07(-1.25%)
Sep 24, 2009 5.840 5.940 5.600 5.600 419,799 -0.23(-3.95%)
Sep 23, 2009 5.720 5.940 5.720 5.830 642,080 +0.11(+1.92%)
Sep 22, 2009 5.660 5.770 5.660 5.720 330,378 +0.12(+2.14%)
Sep 21, 2009 5.670 5.769 5.550 5.600 491,092 -0.11(-1.93%)
Sep 18, 2009 5.920 5.950 5.640 5.710 670,772 -0.19(-3.22%)
Sep 17, 2009 6.020 6.110 5.870 5.900 322,907 -0.11(-1.83%)
Sep 16, 2009 6.190 6.220 5.940 6.010 616,276 -0.13(-2.12%)
Sep 15, 2009 5.910 6.210 5.880 6.140 952,033 +0.23(+3.89%)
Sep 14, 2009 5.810 5.950 5.730 5.910 1,321,187 +0.08(+1.37%)
Sep 11, 2009 5.570 5.890 5.480 5.830 1,326,366 +0.25(+4.48%)
Sep 10, 2009 5.240 5.580 5.240 5.580 756,935 +0.34(+6.49%)
Sep 09, 2009 5.130 5.270 5.020 5.240 798,340 +0.16(+3.15%)
Sep 08, 2009 5.010 5.104 4.970 5.080 730,577 +0.12(+2.42%)
Sep 04, 2009 4.950 5.000 4.890 4.960 428,484 -0.01(-0.20%)
Sep 03, 2009 4.870 4.970 4.800 4.970 376,579 +0.14(+2.90%)
Sep 02, 2009 4.830 4.950 4.800 4.830 1,451,873 -0.03(-0.62%)
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.