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

Semtech Corp (NQ: SMTC )

39.95 +0.11 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 14.84 15.14 14.37 14.42 947,234 -0.34(-2.30%)
Apr 29, 2009 14.49 15.11 14.40 14.76 454,238 +0.35(+2.43%)
Apr 28, 2009 14.42 14.71 14.21 14.41 642,011 -0.06(-0.41%)
Apr 27, 2009 14.48 14.80 14.36 14.47 544,410 -0.11(-0.75%)
Apr 24, 2009 14.40 14.69 14.20 14.58 647,473 +0.31(+2.17%)
Apr 23, 2009 14.81 14.81 13.95 14.27 701,598 -0.40(-2.73%)
Apr 22, 2009 14.32 14.99 14.32 14.67 644,391 +0.12(+0.82%)
Apr 21, 2009 14.04 14.68 14.04 14.55 713,786 +0.24(+1.68%)
Apr 20, 2009 14.50 14.74 14.12 14.31 558,901 -0.43(-2.92%)
Apr 17, 2009 14.98 14.98 14.54 14.74 720,306 -0.18(-1.21%)
Apr 16, 2009 14.58 15.01 14.54 14.92 809,919 +0.48(+3.32%)
Apr 15, 2009 14.55 14.68 14.11 14.44 1,119,057 -0.24(-1.63%)
Apr 14, 2009 14.35 14.75 14.24 14.68 1,020,861 +0.11(+0.75%)
Apr 13, 2009 14.61 14.69 14.23 14.57 518,271 -0.17(-1.15%)
Apr 09, 2009 14.36 14.88 14.17 14.74 1,102,078 +0.63(+4.46%)
Apr 08, 2009 13.84 14.18 13.68 14.11 530,737 +0.30(+2.17%)
Apr 07, 2009 14.17 14.25 13.80 13.81 668,022 -0.55(-3.83%)
Apr 06, 2009 14.33 14.54 13.86 14.36 604,365 -0.23(-1.58%)
Apr 03, 2009 14.10 14.71 14.02 14.59 1,053,846 +0.50(+3.55%)
Apr 02, 2009 13.58 14.23 13.53 14.09 1,027,659 +0.71(+5.31%)
Apr 01, 2009 13.19 13.45 13.00 13.38 812,416 +0.03(+0.22%)
Mar 31, 2009 13.09 13.68 12.99 13.35 1,170,730 +0.31(+2.38%)
Mar 30, 2009 12.80 13.06 12.46 13.04 830,532 -0.17(-1.29%)
Mar 26, 2009 12.47 13.22 12.42 13.21 1,007,069 +0.93(+7.57%)
Mar 25, 2009 12.86 13.19 12.15 12.28 1,894,925 -0.75(-5.76%)
Mar 24, 2009 13.34 13.45 13.02 13.03 587,081 -0.43(-3.19%)
Mar 23, 2009 13.10 13.46 13.03 13.46 758,631 +0.44(+3.38%)
Mar 20, 2009 13.72 13.74 12.97 13.02 1,384,825 -0.52(-3.84%)
Mar 19, 2009 13.89 13.90 13.46 13.54 1,188,229 -0.23(-1.67%)
Mar 18, 2009 13.16 13.86 13.02 13.77 770,991 +0.60(+4.56%)
Mar 17, 2009 12.72 13.21 12.69 13.17 907,625 +0.40(+3.13%)
Mar 16, 2009 13.56 13.56 12.66 12.77 901,255 -0.75(-5.55%)
Mar 13, 2009 13.67 13.69 13.48 13.52 634,998 -0.12(-0.88%)
Mar 12, 2009 13.16 13.73 12.99 13.64 947,266 +0.42(+3.18%)
Mar 11, 2009 12.66 13.33 12.50 13.22 1,113,841 +0.65(+5.17%)
Mar 10, 2009 11.93 12.61 11.93 12.57 954,366 +0.87(+7.44%)
Mar 09, 2009 11.79 12.32 11.69 11.70 738,831 -0.14(-1.18%)
Mar 06, 2009 11.95 11.99 11.41 11.84 959,330 +0.00(+0.00%)
Mar 05, 2009 11.06 12.23 10.82 11.84 1,064,509 +0.58(+5.15%)
Mar 04, 2009 11.63 11.73 10.99 11.26 1,204,685 -0.17(-1.49%)
Mar 02, 2009 11.52 12.00 11.39 11.43 766,582 -0.32(-2.72%)
Feb 27, 2009 11.45 12.14 11.37 11.75 945,100 +0.26(+2.26%)
Feb 26, 2009 11.33 12.11 11.33 11.49 920,608 +0.23(+2.04%)
Feb 25, 2009 11.21 11.49 10.96 11.26 564,118 +0.03(+0.27%)
Feb 24, 2009 10.94 11.33 10.92 11.23 675,839 +0.39(+3.60%)
Feb 23, 2009 11.28 11.35 10.83 10.84 481,062 -0.40(-3.56%)
Feb 20, 2009 11.14 11.60 11.05 11.24 487,911 -0.04(-0.35%)
Feb 19, 2009 11.94 11.98 11.22 11.28 432,418 -0.52(-4.41%)
Feb 18, 2009 11.95 12.16 11.73 11.80 417,828 -0.13(-1.09%)
Feb 17, 2009 12.47 12.47 11.93 11.93 595,958 -0.82(-6.43%)
Feb 13, 2009 12.46 13.00 12.37 12.75 492,864 +0.34(+2.74%)
Feb 12, 2009 12.17 12.68 11.88 12.41 779,368 +0.17(+1.39%)
Feb 11, 2009 12.35 12.43 11.97 12.24 576,974 -0.03(-0.24%)
Feb 10, 2009 13.08 13.08 12.21 12.27 1,098,350 -0.86(-6.55%)
Feb 09, 2009 13.39 13.52 12.98 13.13 1,364,995 -0.32(-2.38%)
Feb 06, 2009 13.13 13.71 12.95 13.45 912,612 +0.38(+2.91%)
Feb 05, 2009 12.60 13.18 12.55 13.07 1,127,139 +0.30(+2.35%)
Feb 04, 2009 12.20 13.20 12.20 12.77 1,379,987 +0.55(+4.50%)
Feb 03, 2009 12.08 12.28 11.85 12.22 557,322 +0.13(+1.08%)
Feb 02, 2009 11.64 12.19 11.56 12.09 652,897 +0.34(+2.89%)
Jan 30, 2009 12.31 12.35 11.64 11.75 940,731 -0.48(-3.92%)
Jan 29, 2009 12.54 12.71 12.08 12.23 600,854 -0.50(-3.93%)
Jan 28, 2009 12.60 12.94 12.32 12.73 875,009 +0.63(+5.21%)
Jan 27, 2009 11.85 12.29 11.85 12.10 793,906 +0.21(+1.77%)
Jan 26, 2009 11.57 12.07 11.50 11.89 1,342,980 +0.38(+3.30%)
Jan 23, 2009 10.78 11.84 10.66 11.51 1,450,389 +1.01(+9.62%)
Jan 22, 2009 10.47 10.66 10.22 10.50 662,294 -0.19(-1.78%)
Jan 21, 2009 10.47 10.75 10.23 10.69 641,531 +0.42(+4.09%)
Jan 20, 2009 10.93 11.10 10.25 10.27 870,541 -0.78(-7.06%)
Jan 16, 2009 10.74 11.10 10.63 11.05 637,738 +0.44(+4.15%)
Jan 15, 2009 10.56 10.71 10.18 10.61 789,357 +0.08(+0.76%)
Jan 14, 2009 10.96 11.06 10.51 10.53 789,500 -0.53(-4.79%)
Jan 13, 2009 10.78 11.16 10.78 11.06 711,068 +0.27(+2.50%)
Jan 12, 2009 10.88 11.02 10.75 10.79 452,253 -0.07(-0.64%)
Jan 09, 2009 11.15 11.20 10.74 10.86 698,159 -0.24(-2.16%)
Jan 08, 2009 10.85 11.10 10.82 11.10 390,619 +0.18(+1.65%)
Jan 07, 2009 11.07 11.17 10.65 10.92 403,534 -0.35(-3.11%)
Jan 06, 2009 10.96 11.47 10.96 11.27 650,418 +0.22(+1.99%)
Jan 05, 2009 11.11 11.35 10.93 11.05 775,210 -0.47(-4.08%)
Jan 02, 2009 11.32 11.55 10.91 11.52 647,619 +0.25(+2.22%)
Dec 31, 2008 11.32 11.41 11.09 11.27 731,792 -0.01(-0.09%)
Dec 30, 2008 10.89 11.30 10.76 11.28 635,881 +0.42(+3.87%)
Dec 29, 2008 10.84 10.89 10.55 10.86 498,952 +0.06(+0.56%)
Dec 26, 2008 10.99 10.99 10.54 10.80 309,338 -0.18(-1.64%)
Dec 24, 2008 11.00 11.08 10.90 10.98 209,366 +0.03(+0.27%)
Dec 23, 2008 11.10 11.30 10.83 10.95 624,063 -0.20(-1.79%)
Dec 22, 2008 11.37 11.37 10.76 11.15 971,340 -0.28(-2.45%)
Dec 19, 2008 11.30 11.63 11.29 11.43 1,310,210 +0.13(+1.15%)
Dec 18, 2008 11.81 11.83 11.18 11.30 1,295,095 -0.74(-6.15%)
Dec 17, 2008 11.75 12.22 11.56 12.04 1,226,915 +0.15(+1.26%)
Dec 16, 2008 11.51 12.05 11.39 11.89 1,597,593 +0.40(+3.48%)
Dec 15, 2008 11.75 11.75 11.27 11.49 977,254 -0.14(-1.20%)
Dec 12, 2008 10.46 11.81 10.31 11.63 1,498,038 +0.98(+9.20%)
Dec 11, 2008 11.04 11.30 10.62 10.65 1,379,394 -0.50(-4.48%)
Dec 10, 2008 11.36 11.71 11.04 11.15 764,631 -0.14(-1.24%)
Dec 09, 2008 10.35 11.89 10.20 11.29 1,815,081 +0.82(+7.83%)
Dec 08, 2008 10.34 10.67 10.16 10.47 757,584 +0.31(+3.05%)
Dec 05, 2008 9.850 10.19 9.440 10.16 1,003,620 +0.19(+1.91%)
Dec 04, 2008 10.49 10.73 9.790 9.970 803,831 -0.72(-6.74%)
Dec 03, 2008 10.49 10.77 10.03 10.69 1,290,002 +0.36(+3.48%)
Dec 02, 2008 10.43 10.86 9.900 10.33 747,864 +0.09(+0.88%)
Dec 01, 2008 10.96 10.97 10.22 10.24 809,695 -1.08(-9.54%)
Nov 28, 2008 11.12 11.34 10.75 11.32 301,574 +0.08(+0.71%)
Nov 26, 2008 10.54 11.25 10.54 11.24 1,240,213 +0.54(+5.05%)
Nov 25, 2008 10.80 10.98 10.54 10.70 1,344,277 -0.03(-0.28%)
Nov 24, 2008 10.13 10.83 9.530 10.73 1,419,413 +0.78(+7.84%)
Nov 21, 2008 9.590 9.980 9.110 9.950 1,702,007 +0.45(+4.74%)
Nov 20, 2008 9.420 9.900 8.970 9.500 1,804,780 +0.68(+7.71%)
Nov 19, 2008 9.290 9.500 8.800 8.820 976,699 -0.36(-3.92%)
Nov 18, 2008 9.490 9.490 8.870 9.180 934,624 -0.32(-3.37%)
Nov 17, 2008 9.360 9.790 9.360 9.500 567,301 +0.05(+0.53%)
Nov 14, 2008 9.780 9.980 9.410 9.450 1,057,725 -0.40(-4.06%)
Nov 13, 2008 9.690 9.970 8.910 9.850 1,371,486 +0.16(+1.65%)
Nov 12, 2008 10.02 10.75 9.680 9.690 515,026 -0.57(-5.56%)
Nov 11, 2008 10.11 10.61 10.11 10.26 387,367 +0.02(+0.20%)
Nov 10, 2008 10.82 10.92 10.18 10.24 357,199 -0.32(-3.03%)
Nov 07, 2008 10.67 10.71 10.32 10.56 650,737 +0.04(+0.38%)
Nov 06, 2008 11.35 11.35 10.51 10.52 852,165 -0.87(-7.64%)
Nov 05, 2008 11.84 11.90 11.29 11.39 616,155 -0.61(-5.08%)
Nov 04, 2008 12.41 12.41 11.79 12.00 694,902 -0.13(-1.07%)
Nov 03, 2008 12.10 12.27 11.98 12.13 455,197 +0.01(+0.08%)
Oct 31, 2008 11.84 12.34 11.84 12.12 698,107 +0.07(+0.58%)
Oct 30, 2008 11.80 12.16 11.55 12.05 656,676 +0.47(+4.06%)
Oct 29, 2008 11.48 11.89 11.26 11.58 755,360 +0.14(+1.22%)
Oct 28, 2008 10.63 11.45 10.36 11.44 844,558 +1.04(+10.00%)
Oct 27, 2008 9.970 10.90 9.850 10.40 941,302 +0.25(+2.46%)
Oct 24, 2008 9.440 10.50 9.340 10.15 1,591,239 +0.03(+0.30%)
Oct 23, 2008 10.43 10.63 9.770 10.12 848,767 -0.30(-2.88%)
Oct 22, 2008 10.46 10.85 10.22 10.42 933,782 -0.15(-1.42%)
Oct 21, 2008 10.57 10.82 10.39 10.57 772,029 -0.26(-2.40%)
Oct 20, 2008 10.39 10.83 10.28 10.83 681,206 +0.53(+5.15%)
Oct 17, 2008 10.26 10.73 10.09 10.30 1,038,028 -0.16(-1.53%)
Oct 16, 2008 9.960 10.50 9.550 10.46 1,416,442 +0.51(+5.13%)
Oct 15, 2008 10.92 10.92 9.930 9.950 1,056,587 -1.17(-10.52%)
Oct 14, 2008 11.89 11.89 10.93 11.12 751,973 -0.39(-3.39%)
Oct 13, 2008 11.47 11.80 11.08 11.51 823,370 +0.59(+5.40%)
Oct 10, 2008 10.57 11.34 10.07 10.92 1,609,475 +0.09(+0.83%)
Oct 09, 2008 11.30 11.76 10.79 10.83 1,078,240 -0.43(-3.82%)
Oct 08, 2008 11.15 11.83 10.97 11.26 1,700,246 +0.08(+0.72%)
Oct 07, 2008 11.65 11.84 11.18 11.18 1,348,509 -0.41(-3.50%)
Oct 06, 2008 12.00 12.00 11.18 11.59 2,043,386 -0.66(-5.43%)
Oct 03, 2008 12.77 13.00 12.19 12.25 817,373 -0.33(-2.62%)
Oct 02, 2008 13.44 13.48 12.55 12.58 563,053 -0.93(-6.88%)
Oct 01, 2008 13.86 13.96 13.46 13.51 624,681 -0.45(-3.22%)
Sep 30, 2008 13.79 14.07 13.62 13.96 787,175 +0.36(+2.65%)
Sep 29, 2008 14.21 14.26 13.44 13.60 848,038 -0.69(-4.83%)
Sep 26, 2008 14.23 14.31 13.96 14.29 686,531 -0.07(-0.49%)
Sep 25, 2008 14.24 14.58 14.11 14.36 864,647 +0.12(+0.84%)
Sep 24, 2008 14.31 14.48 14.02 14.24 1,143,993 -0.20(-1.39%)
Sep 23, 2008 14.59 14.76 14.20 14.44 771,968 -0.12(-0.82%)
Sep 22, 2008 15.25 15.36 14.56 14.56 771,927 -0.71(-4.65%)
Sep 19, 2008 15.41 16.15 15.02 15.27 1,835,682 +0.27(+1.80%)
Sep 18, 2008 14.15 15.37 13.86 15.00 2,071,892 +1.13(+8.15%)
Sep 17, 2008 13.93 14.28 13.64 13.87 1,301,742 -0.34(-2.39%)
Sep 16, 2008 13.45 14.34 13.34 14.21 1,494,054 +0.53(+3.87%)
Sep 15, 2008 13.66 14.22 13.66 13.68 1,263,084 -0.46(-3.25%)
Sep 12, 2008 14.01 14.16 13.52 14.14 1,596,635 -0.05(-0.35%)
Sep 11, 2008 14.14 14.34 13.96 14.19 1,060,457 -0.22(-1.53%)
Sep 10, 2008 14.37 14.62 14.23 14.41 774,991 +0.26(+1.84%)
Sep 09, 2008 14.55 14.67 14.13 14.15 1,509,139 -0.38(-2.62%)
Sep 08, 2008 14.66 14.87 14.35 14.53 1,636,719 +0.17(+1.18%)
Sep 05, 2008 13.70 14.53 13.61 14.36 1,850,009 +0.49(+3.53%)
Sep 04, 2008 14.10 14.16 13.64 13.87 1,899,836 -0.30(-2.12%)
Sep 03, 2008 14.30 14.49 14.00 14.17 2,190,284 -0.27(-1.87%)
Sep 02, 2008 15.02 15.07 14.36 14.44 1,163,484 -0.35(-2.37%)
Aug 29, 2008 14.95 15.00 14.59 14.79 721,262 -0.21(-1.40%)
Aug 28, 2008 14.91 15.11 14.76 15.00 1,048,852 +0.19(+1.28%)
Aug 27, 2008 14.83 15.01 14.75 14.81 969,347 +0.00(+0.00%)
Aug 26, 2008 15.17 15.18 14.73 14.81 1,045,627 -0.37(-2.44%)
Aug 25, 2008 15.37 15.45 15.10 15.18 1,003,772 -0.25(-1.62%)
Aug 22, 2008 15.40 15.50 15.28 15.43 797,312 -0.03(-0.19%)
Aug 21, 2008 14.61 15.74 14.42 15.46 2,455,604 +0.41(+2.72%)
Aug 20, 2008 15.19 15.40 14.81 15.05 1,900,560 +0.04(+0.27%)
Aug 19, 2008 15.45 15.45 14.97 15.01 1,299,367 -0.44(-2.85%)
Aug 18, 2008 15.94 16.12 15.32 15.45 1,326,635 -0.50(-3.13%)
Aug 15, 2008 15.62 16.00 15.36 15.95 2,292,671 -0.01(-0.06%)
Aug 14, 2008 15.87 16.06 15.53 15.96 774,590 +0.04(+0.25%)
Aug 13, 2008 16.00 16.09 15.64 15.92 881,607 -0.04(-0.25%)
Aug 12, 2008 16.10 16.26 15.79 15.96 1,316,994 -0.28(-1.72%)
Aug 11, 2008 15.66 16.52 15.66 16.24 816,319 +0.48(+3.05%)
Aug 08, 2008 15.31 15.83 15.14 15.76 596,997 +0.49(+3.21%)
Aug 07, 2008 15.01 15.59 14.92 15.27 675,154 +0.14(+0.93%)
Aug 06, 2008 14.74 15.24 14.50 15.13 755,474 +0.19(+1.27%)
Aug 05, 2008 14.60 14.99 14.56 14.94 691,777 +0.39(+2.68%)
Aug 04, 2008 14.47 14.68 14.36 14.55 718,432 +0.11(+0.76%)
Aug 01, 2008 14.51 14.65 14.06 14.44 917,236 -0.13(-0.89%)
Jul 31, 2008 14.50 14.94 14.44 14.57 642,781 -0.07(-0.48%)
Jul 30, 2008 14.94 15.15 14.51 14.64 978,614 -0.20(-1.35%)
Jul 29, 2008 14.84 15.04 14.51 14.84 545,876 +0.31(+2.13%)
Jul 28, 2008 14.85 14.99 14.35 14.53 673,468 -0.42(-2.81%)
Jul 25, 2008 14.93 14.97 14.47 14.95 730,913 +0.39(+2.68%)
Jul 24, 2008 14.74 14.83 14.40 14.56 1,156,659 -0.13(-0.88%)
Jul 23, 2008 14.39 14.88 14.14 14.69 845,004 +0.33(+2.30%)
Jul 22, 2008 14.41 14.52 14.01 14.36 1,171,468 -0.29(-1.98%)
Jul 21, 2008 14.82 14.91 14.48 14.65 872,740 -0.15(-1.01%)
Jul 18, 2008 14.70 14.96 14.43 14.80 1,084,094 +0.03(+0.20%)
Jul 17, 2008 14.22 14.77 14.11 14.77 1,175,455 +0.73(+5.20%)
Jul 16, 2008 13.83 14.11 13.57 14.04 1,172,646 +0.14(+1.01%)
Jul 15, 2008 13.35 14.18 13.35 13.90 1,139,643 +0.34(+2.51%)
Jul 14, 2008 13.89 13.97 13.49 13.56 993,359 -0.19(-1.38%)
Jul 11, 2008 13.70 13.96 13.41 13.75 1,377,792 -0.09(-0.65%)
Jul 10, 2008 13.51 13.96 13.45 13.84 778,982 +0.29(+2.14%)
Jul 09, 2008 13.93 14.12 13.48 13.55 862,192 -0.44(-3.15%)
Jul 08, 2008 14.11 14.31 13.77 13.99 1,268,661 -0.10(-0.71%)
Jul 07, 2008 13.64 14.27 13.52 14.09 1,714,722 +0.58(+4.29%)
Jul 04, 2008 13.60 13.67 12.95 13.51 690,364 +0.00(+0.00%)
Jul 03, 2008 13.60 13.67 12.95 13.51 690,364 -0.18(-1.31%)
Jul 02, 2008 13.79 14.07 13.68 13.69 1,314,223 -0.12(-0.87%)
Jul 01, 2008 13.90 13.99 13.48 13.81 2,029,549 -0.26(-1.85%)
Jun 30, 2008 14.22 14.44 14.07 14.07 957,090 -0.23(-1.61%)
Jun 27, 2008 14.29 14.41 13.98 14.30 1,536,980 +0.01(+0.07%)
Jun 26, 2008 14.65 14.73 14.18 14.29 771,818 -0.53(-3.58%)
Jun 25, 2008 14.63 15.07 14.59 14.82 879,717 +0.32(+2.21%)
Jun 24, 2008 14.65 14.86 14.44 14.50 1,338,163 -0.26(-1.76%)
Jun 23, 2008 15.20 15.50 14.73 14.76 1,277,881 -0.40(-2.64%)
Jun 20, 2008 15.26 15.35 14.82 15.16 2,342,082 -0.22(-1.43%)
Jun 19, 2008 15.03 15.58 14.87 15.38 1,581,361 +0.24(+1.59%)
Jun 18, 2008 15.06 15.40 14.89 15.14 1,620,474 +0.11(+0.73%)
Jun 17, 2008 15.68 15.84 14.98 15.03 3,302,680 -1.09(-6.76%)
Jun 16, 2008 16.10 16.41 16.06 16.12 2,133,317 -0.07(-0.43%)
Jun 13, 2008 16.20 16.63 16.12 16.19 1,682,755 +0.01(+0.06%)
Jun 12, 2008 16.45 16.65 16.11 16.18 1,276,829 -0.17(-1.04%)
Jun 11, 2008 16.84 16.84 16.34 16.35 850,517 -0.53(-3.14%)
Jun 10, 2008 16.97 17.16 16.71 16.88 818,456 -0.40(-2.31%)
Jun 09, 2008 17.52 17.67 16.90 17.28 846,840 -0.21(-1.20%)
Jun 06, 2008 18.10 18.29 17.49 17.49 1,117,430 -0.77(-4.22%)
Jun 05, 2008 17.60 18.26 17.58 18.26 1,260,384 +0.56(+3.16%)
Jun 04, 2008 17.21 17.75 17.14 17.70 781,053 +0.42(+2.43%)
Jun 03, 2008 17.35 17.60 17.11 17.28 1,170,366 -0.05(-0.29%)
Jun 02, 2008 17.45 17.58 16.95 17.33 1,178,094 -0.19(-1.08%)
May 30, 2008 17.57 17.67 17.43 17.52 1,166,608 +0.01(+0.06%)
May 29, 2008 17.77 17.89 17.48 17.51 1,292,321 -0.24(-1.35%)
May 28, 2008 17.91 17.93 17.52 17.75 920,519 +0.18(+1.02%)
May 27, 2008 17.51 17.73 17.33 17.57 1,002,997 +0.08(+0.46%)
May 26, 2008 17.45 17.60 17.24 17.49 1,647,197 +0.00(+0.00%)
May 23, 2008 17.45 17.60 17.24 17.49 1,647,197 +0.20(+1.16%)
May 22, 2008 17.57 17.60 16.39 17.29 2,716,835 -0.14(-0.80%)
May 21, 2008 17.50 17.84 17.29 17.43 1,397,746 -0.13(-0.74%)
May 20, 2008 17.93 18.04 17.37 17.56 1,309,878 -0.47(-2.61%)
May 19, 2008 17.73 18.56 17.72 18.03 1,855,530 +0.41(+2.33%)
May 16, 2008 17.72 17.78 17.23 17.62 1,151,503 -0.01(-0.06%)
May 15, 2008 17.57 17.81 17.44 17.63 1,367,675 +0.02(+0.11%)
May 14, 2008 17.82 18.00 17.58 17.61 1,041,787 -0.17(-0.96%)
May 13, 2008 17.74 17.81 17.53 17.78 792,829 +0.08(+0.45%)
May 12, 2008 17.73 17.81 17.43 17.70 1,091,600 -0.03(-0.17%)
May 09, 2008 17.25 17.78 17.23 17.73 774,022 +0.29(+1.66%)
May 08, 2008 17.38 17.53 17.01 17.44 466,108 +0.14(+0.81%)
May 07, 2008 17.69 17.81 17.23 17.30 583,468 -0.36(-2.04%)
May 06, 2008 17.16 17.72 17.04 17.66 961,864 +0.51(+2.97%)
May 05, 2008 17.48 17.50 17.00 17.15 836,181 -0.33(-1.89%)
May 02, 2008 17.38 17.59 17.21 17.48 1,558,996 +0.23(+1.33%)
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.