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

Cirrus Logic Inc (NQ: CRUS )

85.91 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 28, 2006 9.500 9.760 9.370 9.450 1,894,900 -0.05(-0.53%)
Apr 27, 2006 8.700 9.540 8.615 9.500 3,448,231 +0.85(+9.83%)
Apr 26, 2006 9.090 9.240 8.520 8.650 2,535,675 -0.44(-4.87%)
Apr 25, 2006 8.790 9.110 8.750 9.093 879,691 +0.33(+3.80%)
Apr 24, 2006 8.910 9.000 8.710 8.760 575,486 -0.21(-2.34%)
Apr 21, 2006 9.130 9.160 8.750 8.970 1,274,980 -0.08(-0.88%)
Apr 20, 2006 8.600 9.150 8.520 9.050 1,592,304 +0.44(+5.11%)
Apr 19, 2006 8.630 8.950 8.390 8.610 1,422,383 +0.03(+0.35%)
Apr 18, 2006 8.240 8.600 8.210 8.580 723,073 +0.36(+4.38%)
Apr 17, 2006 8.330 8.400 8.090 8.220 434,907 -0.13(-1.56%)
Apr 13, 2006 8.290 8.460 8.160 8.350 523,655 +0.02(+0.24%)
Apr 12, 2006 8.350 8.460 8.240 8.330 411,801 -0.02(-0.24%)
Apr 11, 2006 8.450 8.560 8.240 8.350 874,586 -0.09(-1.07%)
Apr 10, 2006 8.270 8.440 8.160 8.440 1,046,841 +0.14(+1.69%)
Apr 07, 2006 8.420 8.450 8.290 8.300 679,920 -0.11(-1.31%)
Apr 06, 2006 8.450 8.450 8.240 8.410 686,454 +0.00(+0.00%)
Apr 05, 2006 8.310 8.450 8.240 8.410 1,361,741 +0.10(+1.20%)
Apr 04, 2006 8.340 8.420 8.190 8.310 543,587 +0.00(+0.00%)
Apr 03, 2006 8.480 8.660 8.280 8.310 883,957 -0.17(-2.00%)
Mar 31, 2006 8.390 8.500 8.320 8.480 438,782 +0.10(+1.19%)
Mar 30, 2006 8.480 8.540 8.300 8.380 608,593 -0.06(-0.71%)
Mar 29, 2006 8.160 8.540 8.120 8.440 788,486 +0.34(+4.20%)
Mar 28, 2006 8.350 8.480 8.060 8.100 571,956 -0.30(-3.57%)
Mar 27, 2006 8.580 8.640 8.380 8.400 485,462 -0.21(-2.44%)
Mar 24, 2006 8.440 8.610 8.300 8.610 942,281 +0.17(+2.01%)
Mar 23, 2006 8.090 8.480 8.060 8.440 899,800 +0.37(+4.58%)
Mar 22, 2006 7.820 8.170 7.800 8.070 594,600 +0.25(+3.20%)
Mar 21, 2006 7.700 8.050 7.700 7.820 639,327 +0.10(+1.30%)
Mar 20, 2006 7.800 7.860 7.650 7.720 439,797 -0.11(-1.40%)
Mar 17, 2006 7.950 7.970 7.780 7.830 991,294 -0.07(-0.89%)
Mar 16, 2006 7.920 8.060 7.750 7.900 677,396 +0.05(+0.64%)
Mar 15, 2006 7.970 7.990 7.790 7.850 310,679 -0.08(-1.01%)
Mar 14, 2006 7.650 8.000 7.650 7.930 536,387 +0.23(+2.99%)
Mar 13, 2006 7.680 7.900 7.660 7.700 729,624 +0.04(+0.52%)
Mar 10, 2006 7.690 7.910 7.530 7.660 459,386 -0.05(-0.65%)
Mar 09, 2006 7.790 8.000 7.640 7.710 504,387 -0.03(-0.39%)
Mar 08, 2006 7.540 8.010 7.320 7.740 931,941 +0.12(+1.57%)
Mar 07, 2006 7.840 7.900 7.520 7.620 415,444 -0.26(-3.30%)
Mar 06, 2006 8.240 8.320 7.840 7.880 560,256 -0.38(-4.60%)
Mar 03, 2006 8.220 8.360 8.130 8.260 802,589 +0.00(+0.00%)
Mar 02, 2006 8.010 8.360 7.910 8.260 990,721 +0.20(+2.48%)
Mar 01, 2006 7.650 8.150 7.620 8.060 644,008 +0.47(+6.19%)
Feb 28, 2006 7.790 7.800 7.560 7.590 733,999 -0.20(-2.57%)
Feb 27, 2006 7.710 7.850 7.630 7.790 806,612 +0.06(+0.78%)
Feb 24, 2006 7.770 7.820 7.580 7.730 513,171 -0.07(-0.90%)
Feb 23, 2006 7.970 7.990 7.770 7.800 430,209 -0.24(-2.99%)
Feb 22, 2006 7.990 8.070 7.860 8.040 552,424 +0.05(+0.63%)
Feb 21, 2006 8.390 8.400 7.850 7.990 827,882 -0.40(-4.77%)
Feb 17, 2006 8.400 8.490 8.280 8.390 752,890 +0.02(+0.24%)
Feb 16, 2006 8.300 8.410 8.170 8.370 514,600 +0.12(+1.45%)
Feb 15, 2006 8.180 8.300 7.900 8.250 735,453 +0.11(+1.35%)
Feb 14, 2006 8.090 8.250 8.040 8.140 545,849 +0.11(+1.37%)
Feb 13, 2006 8.140 8.280 7.930 8.030 651,886 -0.19(-2.31%)
Feb 10, 2006 8.400 8.420 8.050 8.220 880,306 -0.21(-2.49%)
Feb 09, 2006 8.270 8.750 8.240 8.430 1,664,520 +0.14(+1.69%)
Feb 08, 2006 8.080 8.480 7.990 8.290 560,495 +0.21(+2.60%)
Feb 07, 2006 8.260 8.340 8.050 8.080 635,642 -0.20(-2.42%)
Feb 06, 2006 8.270 8.380 8.120 8.280 624,384 -0.03(-0.36%)
Feb 03, 2006 8.290 8.500 8.180 8.310 558,586 -0.02(-0.24%)
Feb 02, 2006 8.430 8.500 8.280 8.330 1,065,374 -0.16(-1.88%)
Feb 01, 2006 8.400 8.500 8.220 8.490 736,341 +0.02(+0.24%)
Jan 31, 2006 8.110 8.520 8.098 8.470 1,062,205 +0.32(+3.93%)
Jan 30, 2006 8.270 8.390 8.150 8.150 1,027,344 -0.11(-1.33%)
Jan 27, 2006 8.250 8.500 8.230 8.260 1,083,899 -0.02(-0.24%)
Jan 26, 2006 7.700 8.300 7.530 8.280 1,862,478 +0.23(+2.86%)
Jan 25, 2006 8.150 8.190 7.910 8.050 1,215,549 -0.08(-0.98%)
Jan 24, 2006 7.950 8.290 7.950 8.130 837,098 +0.14(+1.75%)
Jan 23, 2006 8.090 8.200 7.940 7.990 663,497 -0.12(-1.48%)
Jan 20, 2006 8.400 8.400 8.030 8.110 1,297,969 -0.23(-2.76%)
Jan 19, 2006 8.400 8.450 8.290 8.340 924,293 +0.02(+0.24%)
Jan 18, 2006 7.830 8.350 7.780 8.320 1,167,107 +0.34(+4.26%)
Jan 17, 2006 7.980 8.180 7.930 7.980 755,512 +0.00(+0.00%)
Jan 13, 2006 8.160 8.340 7.830 7.980 1,084,196 -0.23(-2.80%)
Jan 12, 2006 7.890 8.760 7.830 8.210 3,299,100 +0.37(+4.72%)
Jan 11, 2006 7.600 7.850 7.500 7.840 861,574 +0.25(+3.29%)
Jan 10, 2006 7.600 7.650 7.470 7.590 536,395 +0.04(+0.53%)
Jan 09, 2006 7.310 7.580 7.280 7.550 1,057,952 +0.30(+4.14%)
Jan 06, 2006 7.240 7.320 7.170 7.250 636,585 +0.02(+0.28%)
Jan 05, 2006 7.110 7.250 7.060 7.230 378,638 +0.16(+2.26%)
Jan 04, 2006 6.960 7.120 6.920 7.070 518,270 +0.15(+2.17%)
Jan 03, 2006 6.650 7.000 6.650 6.920 527,712 +0.24(+3.59%)
Dec 30, 2005 6.800 6.820 6.670 6.680 525,576 -0.18(-2.62%)
Dec 29, 2005 6.850 6.980 6.820 6.860 376,564 -0.02(-0.29%)
Dec 28, 2005 6.880 6.930 6.850 6.880 489,000 +0.02(+0.29%)
Dec 27, 2005 6.870 6.930 6.790 6.860 505,800 -0.02(-0.29%)
Dec 23, 2005 6.870 6.930 6.820 6.880 386,934 -0.01(-0.15%)
Dec 22, 2005 6.840 6.920 6.785 6.890 407,553 +0.08(+1.17%)
Dec 21, 2005 6.750 6.980 6.710 6.810 1,014,369 +0.10(+1.49%)
Dec 20, 2005 6.560 6.830 6.481 6.710 759,437 +0.15(+2.29%)
Dec 19, 2005 6.540 6.690 6.520 6.560 804,728 -0.05(-0.76%)
Dec 16, 2005 6.640 6.640 6.500 6.610 1,166,748 +0.10(+1.54%)
Dec 15, 2005 6.610 6.670 6.500 6.510 1,151,492 -0.12(-1.81%)
Dec 14, 2005 6.920 6.990 6.600 6.630 945,095 -0.28(-4.05%)
Dec 13, 2005 6.951 7.000 6.890 6.910 937,034 -0.08(-1.14%)
Dec 12, 2005 7.180 7.270 6.980 6.990 758,578 -0.08(-1.13%)
Dec 09, 2005 7.090 7.130 7.030 7.070 701,887 +0.04(+0.57%)
Dec 08, 2005 7.205 7.280 6.980 7.030 904,177 -0.21(-2.90%)
Dec 07, 2005 7.580 7.580 7.210 7.240 884,852 -0.30(-3.98%)
Dec 06, 2005 7.680 7.750 7.490 7.540 855,444 -0.04(-0.53%)
Dec 05, 2005 7.560 7.660 7.490 7.580 641,844 +0.06(+0.80%)
Dec 02, 2005 7.580 7.630 7.450 7.520 474,455 -0.08(-1.05%)
Dec 01, 2005 7.510 7.720 7.510 7.600 916,263 +0.04(+0.53%)
Nov 30, 2005 7.410 7.630 7.380 7.560 754,646 +0.15(+2.02%)
Nov 29, 2005 7.530 7.600 7.390 7.410 478,094 -0.08(-1.07%)
Nov 28, 2005 7.690 7.690 7.480 7.490 478,806 -0.16(-2.09%)
Nov 25, 2005 7.590 7.730 7.340 7.650 172,734 +0.00(+0.00%)
Nov 23, 2005 7.650 7.700 7.610 7.650 354,770 -0.01(-0.13%)
Nov 22, 2005 7.700 7.750 7.600 7.660 306,382 -0.05(-0.65%)
Nov 21, 2005 7.520 7.760 7.490 7.710 934,334 +0.19(+2.53%)
Nov 18, 2005 7.500 7.600 7.370 7.520 582,967 +0.13(+1.76%)
Nov 17, 2005 7.360 7.500 7.330 7.390 538,127 +0.09(+1.23%)
Nov 16, 2005 7.150 7.350 7.060 7.300 570,469 +0.13(+1.81%)
Nov 15, 2005 7.410 7.420 7.100 7.170 721,781 -0.19(-2.58%)
Nov 14, 2005 7.301 7.470 7.281 7.360 449,406 +0.04(+0.55%)
Nov 11, 2005 7.250 7.470 7.250 7.320 362,249 +0.05(+0.69%)
Nov 10, 2005 7.310 7.410 7.230 7.270 716,092 -0.02(-0.27%)
Nov 09, 2005 7.050 7.290 7.000 7.290 701,057 +0.26(+3.70%)
Nov 08, 2005 7.210 7.260 6.980 7.030 891,723 -0.46(-6.14%)
Nov 07, 2005 7.430 7.520 7.360 7.490 658,941 +0.12(+1.63%)
Nov 04, 2005 7.140 7.410 7.050 7.370 1,114,135 +0.28(+3.95%)
Nov 03, 2005 6.800 7.200 6.750 7.090 1,368,373 +0.38(+5.66%)
Nov 02, 2005 6.500 6.810 6.500 6.710 1,120,334 +0.21(+3.23%)
Nov 01, 2005 6.510 6.650 6.310 6.500 1,317,101 -0.06(-0.91%)
Oct 31, 2005 6.510 6.660 6.500 6.560 1,064,894 +0.07(+1.08%)
Oct 28, 2005 6.340 6.490 6.260 6.490 602,318 +0.14(+2.20%)
Oct 27, 2005 6.500 6.590 6.310 6.350 423,466 -0.20(-3.05%)
Oct 26, 2005 6.570 6.650 6.470 6.550 517,476 +0.00(+0.00%)
Oct 25, 2005 6.610 6.690 6.430 6.550 534,538 -0.11(-1.65%)
Oct 24, 2005 6.500 6.690 6.420 6.660 1,179,062 +0.22(+3.42%)
Oct 21, 2005 6.410 6.610 6.290 6.440 1,086,377 +0.03(+0.47%)
Oct 20, 2005 6.770 6.770 6.270 6.410 1,509,191 -0.47(-6.83%)
Oct 19, 2005 6.480 6.930 6.340 6.880 777,150 +0.35(+5.36%)
Oct 18, 2005 6.660 6.719 6.530 6.530 552,565 -0.18(-2.68%)
Oct 17, 2005 6.690 6.750 6.540 6.710 703,369 -0.04(-0.59%)
Oct 14, 2005 6.730 6.760 6.510 6.750 965,615 +0.06(+0.90%)
Oct 13, 2005 6.700 6.760 6.500 6.690 493,506 -0.06(-0.89%)
Oct 12, 2005 6.680 6.760 6.330 6.750 1,066,565 +0.09(+1.35%)
Oct 11, 2005 7.040 7.070 6.600 6.660 1,025,725 -0.32(-4.58%)
Oct 10, 2005 7.000 7.080 6.910 6.980 572,423 -0.05(-0.71%)
Oct 07, 2005 7.100 7.180 6.960 7.030 375,696 -0.06(-0.85%)
Oct 06, 2005 7.240 7.380 6.960 7.090 481,286 -0.17(-2.34%)
Oct 05, 2005 7.560 7.570 7.140 7.260 382,031 -0.30(-3.97%)
Oct 04, 2005 7.660 7.730 7.550 7.560 217,274 -0.05(-0.66%)
Oct 03, 2005 7.600 7.730 7.510 7.610 420,373 +0.02(+0.26%)
Sep 30, 2005 7.270 7.610 7.260 7.590 986,635 +0.28(+3.83%)
Sep 29, 2005 7.220 7.350 7.100 7.310 562,899 +0.11(+1.53%)
Sep 28, 2005 7.240 7.250 7.160 7.200 461,362 +0.00(+0.00%)
Sep 27, 2005 7.240 7.240 7.140 7.200 376,517 +0.01(+0.14%)
Sep 26, 2005 7.120 7.320 7.110 7.190 585,670 +0.07(+0.98%)
Sep 23, 2005 7.120 7.220 6.850 7.120 649,510 +0.22(+3.19%)
Sep 22, 2005 6.900 7.070 6.750 6.900 990,458 -0.20(-2.82%)
Sep 21, 2005 7.540 7.570 7.060 7.100 1,810,546 -0.47(-6.21%)
Sep 20, 2005 7.810 7.820 7.460 7.570 1,000,863 -0.21(-2.70%)
Sep 19, 2005 7.700 7.820 7.630 7.780 962,232 +0.08(+1.04%)
Sep 16, 2005 7.670 7.720 7.600 7.700 961,609 +0.04(+0.52%)
Sep 15, 2005 7.650 7.720 7.600 7.660 705,396 -0.01(-0.13%)
Sep 14, 2005 7.750 7.800 7.650 7.670 368,500 -0.04(-0.52%)
Sep 13, 2005 7.700 7.800 7.620 7.710 297,337 -0.02(-0.26%)
Sep 12, 2005 7.690 7.820 7.610 7.730 500,414 +0.00(+0.00%)
Sep 09, 2005 7.660 7.740 7.610 7.730 213,672 +0.04(+0.52%)
Sep 08, 2005 7.670 7.750 7.630 7.690 434,371 -0.02(-0.26%)
Sep 07, 2005 7.620 7.730 7.520 7.710 708,695 +0.09(+1.18%)
Sep 06, 2005 7.530 7.620 7.450 7.620 494,628 +0.09(+1.20%)
Sep 02, 2005 7.480 7.600 7.290 7.530 651,286 +0.02(+0.27%)
Sep 01, 2005 7.880 7.900 7.460 7.510 665,801 -0.39(-4.94%)
Aug 31, 2005 7.690 7.900 7.600 7.900 1,067,877 +0.18(+2.33%)
Aug 30, 2005 7.750 7.750 7.640 7.720 389,909 -0.05(-0.64%)
Aug 29, 2005 7.730 7.790 7.630 7.770 542,673 +0.00(+0.00%)
Aug 26, 2005 7.990 7.990 7.760 7.770 413,766 -0.16(-2.02%)
Aug 25, 2005 7.770 8.040 7.770 7.930 1,288,185 +0.20(+2.59%)
Aug 24, 2005 7.750 7.850 7.650 7.730 797,734 -0.01(-0.13%)
Aug 23, 2005 7.560 7.770 7.560 7.740 693,035 +0.12(+1.57%)
Aug 22, 2005 7.450 7.690 7.380 7.620 814,693 +0.22(+2.97%)
Aug 19, 2005 7.500 7.560 7.350 7.400 341,012 -0.11(-1.46%)
Aug 18, 2005 7.600 7.700 7.420 7.510 414,548 -0.13(-1.70%)
Aug 17, 2005 7.320 7.700 7.320 7.640 583,742 +0.26(+3.52%)
Aug 16, 2005 7.500 7.500 7.320 7.380 366,050 -0.09(-1.20%)
Aug 15, 2005 7.200 7.570 7.050 7.470 622,427 +0.20(+2.75%)
Aug 12, 2005 7.490 7.490 7.050 7.270 439,694 -0.27(-3.58%)
Aug 11, 2005 7.390 7.600 7.350 7.540 373,600 +0.08(+1.07%)
Aug 10, 2005 7.460 7.670 7.310 7.460 524,311 +0.00(+0.00%)
Aug 09, 2005 7.350 7.530 7.340 7.460 301,494 +0.07(+0.95%)
Aug 08, 2005 7.620 7.690 7.310 7.390 560,037 -0.19(-2.51%)
Aug 05, 2005 7.600 7.770 7.500 7.580 477,156 -0.08(-1.04%)
Aug 04, 2005 7.760 7.870 7.560 7.660 558,068 -0.13(-1.67%)
Aug 03, 2005 7.930 7.940 7.790 7.790 440,182 -0.11(-1.39%)
Aug 02, 2005 7.790 8.000 7.770 7.900 850,338 +0.15(+1.94%)
Aug 01, 2005 7.620 7.800 7.540 7.750 797,903 +0.28(+3.75%)
Jul 29, 2005 7.530 7.650 7.410 7.470 389,648 -0.10(-1.32%)
Jul 28, 2005 7.380 7.730 7.370 7.570 1,556,163 +0.15(+2.02%)
Jul 27, 2005 7.490 7.550 7.280 7.420 816,153 -0.09(-1.20%)
Jul 26, 2005 7.490 7.670 7.470 7.510 693,949 +0.02(+0.27%)
Jul 25, 2005 7.400 7.760 7.400 7.490 3,144,007 +0.06(+0.81%)
Jul 22, 2005 7.250 7.450 7.230 7.430 1,591,376 +0.18(+2.48%)
Jul 21, 2005 6.770 7.680 6.730 7.250 7,608,654 +0.83(+12.93%)
Jul 20, 2005 6.230 6.500 6.190 6.420 1,166,082 +0.12(+1.90%)
Jul 19, 2005 6.210 6.340 6.140 6.300 639,502 +0.17(+2.77%)
Jul 18, 2005 6.070 6.210 6.050 6.130 590,130 +0.07(+1.16%)
Jul 15, 2005 6.150 6.270 6.040 6.060 469,537 -0.14(-2.26%)
Jul 14, 2005 6.250 6.330 6.180 6.200 776,002 +0.00(+0.00%)
Jul 13, 2005 5.910 6.200 5.900 6.200 620,335 +0.26(+4.38%)
Jul 12, 2005 5.960 6.100 5.820 5.940 672,665 -0.04(-0.67%)
Jul 11, 2005 5.810 6.250 5.780 5.980 1,447,863 +0.35(+6.22%)
Jul 08, 2005 5.300 5.630 5.300 5.630 586,760 +0.26(+4.84%)
Jul 07, 2005 5.320 5.380 5.220 5.370 144,598 -0.02(-0.37%)
Jul 06, 2005 5.390 5.440 5.300 5.390 423,920 +0.02(+0.37%)
Jul 05, 2005 5.270 5.400 5.220 5.370 318,300 +0.10(+1.90%)
Jul 01, 2005 5.310 5.350 5.230 5.270 231,000 -0.04(-0.75%)
Jun 30, 2005 5.250 5.380 5.180 5.310 536,156 -0.00(-0.00%)
Jun 29, 2005 5.400 5.400 5.180 5.310 331,842 -0.06(-1.12%)
Jun 28, 2005 5.090 5.370 5.020 5.370 931,631 +0.28(+5.50%)
Jun 27, 2005 5.150 5.200 4.900 5.090 465,329 -0.12(-2.30%)
Jun 24, 2005 5.330 5.370 5.180 5.210 390,664 -0.14(-2.62%)
Jun 23, 2005 5.460 5.470 5.340 5.350 342,759 -0.10(-1.83%)
Jun 22, 2005 5.420 5.500 5.350 5.450 251,183 +0.02(+0.37%)
Jun 21, 2005 5.400 5.500 5.350 5.430 332,998 +0.00(+0.00%)
Jun 20, 2005 5.420 5.570 5.320 5.430 407,145 -0.02(-0.37%)
Jun 17, 2005 5.630 5.650 5.450 5.450 587,944 -0.14(-2.50%)
Jun 16, 2005 5.500 5.610 5.460 5.590 509,634 +0.07(+1.27%)
Jun 15, 2005 5.650 5.650 5.460 5.520 542,368 -0.11(-1.95%)
Jun 14, 2005 5.590 5.660 5.560 5.630 290,461 +0.01(+0.18%)
Jun 13, 2005 5.510 5.710 5.440 5.620 293,161 +0.10(+1.81%)
Jun 10, 2005 5.620 5.720 5.490 5.520 247,949 -0.09(-1.60%)
Jun 09, 2005 5.420 5.680 5.380 5.610 614,819 +0.14(+2.56%)
Jun 08, 2005 5.560 5.610 5.440 5.470 1,130,104 -0.10(-1.80%)
Jun 07, 2005 5.400 5.680 5.350 5.570 1,030,952 +0.18(+3.34%)
Jun 06, 2005 5.420 5.500 5.300 5.390 382,283 -0.01(-0.19%)
Jun 03, 2005 5.420 5.460 5.300 5.400 298,801 -0.03(-0.55%)
Jun 02, 2005 5.250 5.550 5.250 5.430 598,573 +0.16(+3.04%)
Jun 01, 2005 5.170 5.300 5.120 5.270 797,259 +0.09(+1.74%)
May 31, 2005 5.240 5.250 5.180 5.180 473,892 -0.03(-0.58%)
May 27, 2005 5.190 5.250 5.150 5.210 392,044 +0.02(+0.39%)
May 26, 2005 5.190 5.260 5.160 5.190 382,838 +0.02(+0.39%)
May 25, 2005 5.250 5.370 5.120 5.170 614,894 -0.13(-2.45%)
May 24, 2005 5.330 5.410 5.270 5.300 1,040,300 -0.11(-2.03%)
May 23, 2005 5.370 5.410 5.270 5.410 722,027 +0.08(+1.50%)
May 20, 2005 5.270 5.370 5.070 5.330 462,240 +0.16(+3.09%)
May 19, 2005 4.929 5.300 4.780 5.170 701,283 +0.24(+4.87%)
May 18, 2005 4.950 4.990 4.760 4.930 442,700 +0.00(+0.00%)
May 17, 2005 4.910 4.930 4.800 4.930 303,134 +0.03(+0.61%)
May 16, 2005 4.760 4.900 4.730 4.900 341,377 +0.12(+2.51%)
May 13, 2005 4.500 5.000 4.490 4.780 884,820 +0.28(+6.22%)
May 12, 2005 4.450 4.610 4.450 4.500 324,491 -0.02(-0.44%)
May 11, 2005 4.500 4.600 4.450 4.520 407,813 +0.02(+0.44%)
May 10, 2005 4.670 4.700 4.500 4.500 267,492 -0.25(-5.26%)
May 09, 2005 4.700 4.750 4.610 4.750 198,487 +0.05(+1.06%)
May 06, 2005 4.550 4.710 4.550 4.700 264,108 +0.17(+3.75%)
May 05, 2005 4.710 4.760 4.490 4.530 511,816 -0.22(-4.63%)
May 04, 2005 4.770 4.770 4.550 4.750 865,757 +0.00(+0.00%)
May 03, 2005 4.280 4.930 4.260 4.750 2,009,254 +0.41(+9.45%)
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.