Coherent Inc (NQ: COHR )

250.13 USD -0.20 (-0.08%)
Streaming Delayed Price Updated: 12:46 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 37.98 38.85 37.55 37.63 1,095,509 +2.48(+7.06%)
Apr 29, 2010 36.45 36.45 35.13 35.15 165,029 -1.17(-3.22%)
Apr 28, 2010 35.63 36.43 35.56 36.32 295,564 +0.57(+1.59%)
Apr 27, 2010 34.48 35.87 34.48 35.75 266,365 +1.04(+3.00%)
Apr 26, 2010 34.90 34.98 34.46 34.71 134,417 -0.33(-0.94%)
Apr 23, 2010 34.34 35.04 34.15 35.04 139,859 +0.51(+1.48%)
Apr 22, 2010 32.90 34.57 32.90 34.53 112,688 +1.26(+3.79%)
Apr 21, 2010 32.86 33.41 32.83 33.27 94,234 +0.54(+1.65%)
Apr 20, 2010 32.75 32.89 32.54 32.73 59,106 +0.14(+0.43%)
Apr 19, 2010 32.78 32.85 32.06 32.59 72,186 -0.22(-0.67%)
Apr 16, 2010 32.71 33.38 32.13 32.81 120,552 +0.16(+0.49%)
Apr 15, 2010 32.61 32.78 32.52 32.65 80,932 -0.24(-0.73%)
Apr 14, 2010 32.33 32.98 32.23 32.89 157,849 +0.70(+2.17%)
Apr 13, 2010 32.52 32.59 32.13 32.19 46,950 -0.28(-0.86%)
Apr 12, 2010 32.03 32.49 31.81 32.47 61,760 +0.55(+1.72%)
Apr 09, 2010 32.18 32.18 31.54 31.92 54,628 -0.18(-0.56%)
Apr 08, 2010 31.95 32.25 31.69 32.10 54,862 -0.04(-0.12%)
Apr 07, 2010 32.27 32.55 32.02 32.14 61,668 -0.34(-1.05%)
Apr 06, 2010 32.24 32.59 32.20 32.48 36,418 +0.06(+0.19%)
Apr 05, 2010 32.15 32.42 31.75 32.42 54,033 +0.42(+1.31%)
Apr 01, 2010 32.21 32.00 32.00 32.00 71,200 +0.04(+0.13%)
Mar 31, 2010 32.22 32.70 31.94 31.96 72,160 -0.48(-1.48%)
Mar 30, 2010 32.44 32.91 32.28 32.44 63,875 +0.13(+0.40%)
Mar 29, 2010 32.23 32.61 32.12 32.31 66,988 +0.25(+0.78%)
Mar 26, 2010 32.26 32.62 32.00 32.06 60,147 -0.19(-0.59%)
Mar 25, 2010 32.35 32.80 32.05 32.25 74,960 +0.15(+0.47%)
Mar 24, 2010 32.73 32.76 32.05 32.10 67,265 -0.85(-2.58%)
Mar 23, 2010 32.48 33.01 32.42 32.95 79,856 +0.58(+1.79%)
Mar 22, 2010 31.92 32.53 31.82 32.37 41,813 +0.32(+1.00%)
Mar 19, 2010 33.10 33.22 31.96 32.05 146,934 -0.87(-2.64%)
Mar 18, 2010 32.67 33.07 32.44 32.92 66,835 +0.29(+0.89%)
Mar 17, 2010 32.93 33.03 32.57 32.63 111,193 -0.30(-0.91%)
Mar 16, 2010 32.74 33.02 32.60 32.93 138,680 +0.26(+0.80%)
Mar 15, 2010 32.51 32.69 32.17 32.67 72,380 +0.52(+1.62%)
Mar 12, 2010 32.66 32.70 32.07 32.15 81,110 -0.34(-1.05%)
Mar 11, 2010 32.79 33.01 31.89 32.49 185,600 -0.53(-1.61%)
Mar 10, 2010 32.90 33.20 32.61 33.02 112,619 +0.22(+0.67%)
Mar 09, 2010 32.65 32.80 32.50 32.80 120,592 +0.15(+0.46%)
Mar 08, 2010 32.06 32.85 32.06 32.65 159,886 +0.37(+1.15%)
Mar 05, 2010 31.85 32.57 31.85 32.28 99,241 +0.48(+1.51%)
Mar 04, 2010 32.87 32.87 31.61 31.80 274,423 -1.14(-3.46%)
Mar 03, 2010 32.27 33.00 32.27 32.94 210,233 +0.55(+1.70%)
Mar 02, 2010 32.04 32.49 31.92 32.39 266,384 +0.23(+0.72%)
Mar 01, 2010 31.90 32.16 31.80 32.16 286,707 +0.37(+1.16%)
Feb 26, 2010 32.00 32.06 31.59 31.79 188,540 -0.24(-0.75%)
Feb 25, 2010 31.35 32.03 31.22 32.03 209,775 +0.23(+0.72%)
Feb 24, 2010 31.61 32.00 31.38 31.80 156,272 +0.18(+0.57%)
Feb 23, 2010 31.80 31.95 31.38 31.62 159,376 -0.37(-1.16%)
Feb 22, 2010 31.40 31.99 31.19 31.99 182,387 +0.51(+1.62%)
Feb 19, 2010 31.43 31.63 31.04 31.48 117,579 +0.05(+0.16%)
Feb 18, 2010 31.40 31.50 30.95 31.43 128,890 +0.05(+0.16%)
Feb 17, 2010 30.64 31.38 30.64 31.38 350,471 +0.74(+2.42%)
Feb 16, 2010 30.39 30.64 30.05 30.64 266,805 +0.38(+1.26%)
Feb 12, 2010 30.00 30.26 30.26 30.26 301,700 -0.01(-0.03%)
Feb 11, 2010 29.36 30.39 29.09 30.27 138,565 +0.74(+2.51%)
Feb 10, 2010 29.21 29.56 28.69 29.53 216,572 -0.08(-0.27%)
Feb 09, 2010 29.74 29.83 29.30 29.61 151,436 +0.22(+0.75%)
Feb 08, 2010 29.90 29.90 28.89 29.39 306,943 -0.38(-1.28%)
Feb 05, 2010 30.02 30.41 29.52 29.77 364,852 -0.28(-0.93%)
Feb 04, 2010 30.26 30.96 30.05 30.05 340,693 -0.63(-2.05%)
Feb 03, 2010 30.20 30.71 29.57 30.68 429,326 +0.46(+1.52%)
Feb 02, 2010 29.93 30.78 29.51 30.22 481,266 +0.50(+1.68%)
Feb 01, 2010 29.70 29.80 29.23 29.72 345,827 +0.04(+0.13%)
Jan 29, 2010 27.91 29.94 27.25 29.68 1,125,374 +2.95(+11.04%)
Jan 28, 2010 26.75 26.76 25.86 26.73 325,062 +0.00(+0.00%)
Jan 27, 2010 26.31 26.81 26.09 26.73 177,146 +0.38(+1.44%)
Jan 26, 2010 27.13 27.15 26.18 26.35 172,437 -0.82(-3.02%)
Jan 25, 2010 27.83 27.83 27.09 27.17 204,471 -0.53(-1.91%)
Jan 22, 2010 28.83 28.83 27.66 27.70 78,977 -1.13(-3.92%)
Jan 21, 2010 29.12 29.27 28.37 28.83 141,804 -0.19(-0.65%)
Jan 20, 2010 29.01 29.32 28.44 29.02 79,409 -0.25(-0.85%)
Jan 19, 2010 29.14 29.66 28.26 29.27 60,032 +0.27(+0.93%)
Jan 15, 2010 29.44 29.00 29.00 29.00 240,900 -0.25(-0.85%)
Jan 14, 2010 28.68 29.58 28.67 29.25 125,835 +0.41(+1.42%)
Jan 13, 2010 28.91 28.97 28.71 28.84 67,922 +0.10(+0.35%)
Jan 12, 2010 28.56 28.94 28.56 28.74 120,420 -0.06(-0.21%)
Jan 11, 2010 28.98 29.00 28.34 28.80 106,270 -0.18(-0.62%)
Jan 08, 2010 29.04 29.09 28.68 28.98 206,010 -0.23(-0.79%)
Jan 07, 2010 29.69 29.88 29.16 29.21 306,977 -0.52(-1.75%)
Jan 06, 2010 29.66 29.91 29.52 29.73 148,050 -0.12(-0.40%)
Jan 05, 2010 29.75 30.11 29.74 29.85 205,625 -0.05(-0.17%)
Jan 04, 2010 29.99 30.15 29.73 29.90 306,719 +0.17(+0.57%)
Dec 31, 2009 29.96 29.73 29.73 29.73 169,700 -0.16(-0.54%)
Dec 30, 2009 29.77 29.91 29.46 29.89 98,769 -0.15(-0.50%)
Dec 29, 2009 30.17 30.17 29.46 30.04 103,634 -0.16(-0.53%)
Dec 28, 2009 29.53 30.23 28.89 30.20 179,977 +0.79(+2.69%)
Dec 24, 2009 29.29 29.63 29.26 29.41 51,367 +0.08(+0.27%)
Dec 23, 2009 28.41 29.38 28.29 29.33 137,418 +0.88(+3.09%)
Dec 22, 2009 28.15 28.50 28.01 28.45 183,207 +0.39(+1.39%)
Dec 21, 2009 27.81 28.09 27.64 28.06 198,271 +0.16(+0.57%)
Dec 18, 2009 27.57 27.91 27.37 27.90 329,866 +0.47(+1.71%)
Dec 17, 2009 26.94 27.47 26.69 27.43 163,904 +0.21(+0.77%)
Dec 16, 2009 27.25 27.27 26.69 27.22 109,474 +0.17(+0.63%)
Dec 15, 2009 26.35 27.08 26.03 27.05 101,960 +0.50(+1.88%)
Dec 14, 2009 26.33 26.55 26.08 26.55 99,445 +0.23(+0.87%)
Dec 11, 2009 26.43 26.57 26.05 26.32 56,859 +0.09(+0.34%)
Dec 10, 2009 26.59 26.86 26.12 26.23 48,606 -0.34(-1.28%)
Dec 09, 2009 26.53 26.62 26.00 26.57 65,448 +0.02(+0.08%)
Dec 08, 2009 26.51 26.96 26.25 26.55 82,263 -0.30(-1.12%)
Dec 07, 2009 26.49 26.97 26.49 26.85 53,291 +0.25(+0.94%)
Dec 04, 2009 26.37 26.74 25.90 26.60 79,502 +0.73(+2.82%)
Dec 03, 2009 26.60 26.73 25.84 25.87 62,629 -0.59(-2.23%)
Dec 02, 2009 26.12 26.51 26.03 26.46 80,418 +0.28(+1.07%)
Dec 01, 2009 25.70 26.29 25.57 26.18 124,701 +0.76(+2.99%)
Nov 30, 2009 25.65 25.65 24.96 25.42 124,084 -0.46(-1.78%)
Nov 27, 2009 25.64 26.21 25.60 25.88 41,947 -0.70(-2.63%)
Nov 25, 2009 26.45 26.74 26.30 26.58 59,490 -0.04(-0.15%)
Nov 24, 2009 26.44 26.68 25.98 26.62 96,370 +0.12(+0.45%)
Nov 23, 2009 26.50 26.61 26.21 26.50 172,948 +0.34(+1.30%)
Nov 20, 2009 25.91 26.50 25.87 26.16 96,084 -0.11(-0.42%)
Nov 19, 2009 26.63 26.80 25.87 26.27 110,439 -0.70(-2.60%)
Nov 18, 2009 27.19 27.33 26.87 26.97 57,851 -0.30(-1.10%)
Nov 17, 2009 27.06 27.37 26.91 27.27 71,037 -0.04(-0.15%)
Nov 16, 2009 26.75 27.39 26.39 27.31 103,523 +0.81(+3.06%)
Nov 13, 2009 25.84 26.52 25.61 26.50 123,548 +0.62(+2.40%)
Nov 12, 2009 26.00 26.25 25.69 25.88 95,291 +0.02(+0.08%)
Nov 11, 2009 26.04 26.04 25.23 25.86 107,256 +0.11(+0.43%)
Nov 10, 2009 26.70 26.70 25.60 25.75 111,829 -1.24(-4.59%)
Nov 09, 2009 27.03 27.03 26.40 26.99 143,477 +0.04(+0.15%)
Nov 06, 2009 27.01 28.80 26.82 26.95 263,322 +0.78(+2.98%)
Nov 05, 2009 24.75 26.18 24.75 26.17 137,587 +1.33(+5.35%)
Nov 04, 2009 25.34 25.34 24.83 24.84 94,672 -0.37(-1.47%)
Nov 03, 2009 24.82 25.22 24.56 25.21 118,229 +0.16(+0.64%)
Nov 02, 2009 25.35 25.46 24.44 25.05 134,682 -0.08(-0.32%)
Oct 30, 2009 26.15 26.39 25.10 25.13 123,086 -1.28(-4.85%)
Oct 29, 2009 26.12 26.41 25.88 26.41 102,535 +0.70(+2.72%)
Oct 28, 2009 26.29 26.58 25.67 25.71 120,354 -0.70(-2.65%)
Oct 27, 2009 26.02 26.61 25.92 26.41 113,006 +0.34(+1.30%)
Oct 26, 2009 25.62 26.35 25.45 26.07 127,779 +0.34(+1.32%)
Oct 23, 2009 25.72 26.15 25.22 25.73 92,365 +0.02(+0.08%)
Oct 22, 2009 25.80 25.92 25.43 25.71 105,190 -0.17(-0.66%)
Oct 21, 2009 26.34 26.99 25.79 25.88 71,051 -0.61(-2.30%)
Oct 20, 2009 26.61 26.97 26.42 26.49 50,822 -0.44(-1.63%)
Oct 19, 2009 26.36 27.00 26.24 26.93 85,396 +0.73(+2.79%)
Oct 16, 2009 26.11 26.42 26.00 26.20 86,526 +0.09(+0.34%)
Oct 15, 2009 25.73 26.13 25.23 26.11 69,909 +0.13(+0.50%)
Oct 14, 2009 25.04 26.08 24.77 25.98 108,953 +1.10(+4.42%)
Oct 13, 2009 25.08 25.15 24.61 24.88 54,632 -0.32(-1.27%)
Oct 12, 2009 25.44 25.65 24.95 25.20 86,472 +0.13(+0.52%)
Oct 09, 2009 24.06 25.07 24.06 25.07 144,294 +1.01(+4.20%)
Oct 08, 2009 23.98 24.50 23.87 24.06 57,454 +0.24(+1.01%)
Oct 07, 2009 23.62 23.86 23.53 23.82 42,261 +0.04(+0.17%)
Oct 06, 2009 23.39 23.98 23.26 23.78 45,350 +0.45(+1.93%)
Oct 05, 2009 23.14 23.38 22.97 23.33 91,070 +0.36(+1.57%)
Oct 02, 2009 23.00 23.24 22.97 22.97 99,645 -0.03(-0.13%)
Oct 01, 2009 23.31 23.49 22.95 23.00 127,280 -0.32(-1.37%)
Sep 30, 2009 23.06 23.55 22.82 23.32 224,623 +0.20(+0.87%)
Sep 29, 2009 23.63 23.63 23.09 23.12 119,546 -0.42(-1.78%)
Sep 28, 2009 23.30 23.73 23.20 23.54 111,186 +0.28(+1.20%)
Sep 25, 2009 23.37 23.49 23.05 23.26 82,236 -0.10(-0.43%)
Sep 24, 2009 24.01 24.29 23.20 23.36 105,165 -0.65(-2.71%)
Sep 23, 2009 24.47 24.84 23.93 24.01 167,200 -0.50(-2.04%)
Sep 22, 2009 25.00 25.27 24.42 24.51 139,375 -0.41(-1.65%)
Sep 21, 2009 25.18 25.53 24.82 24.92 64,088 -0.56(-2.20%)
Sep 18, 2009 25.54 25.71 25.16 25.48 262,960 -0.03(-0.12%)
Sep 17, 2009 25.41 25.54 25.22 25.51 79,865 +0.12(+0.47%)
Sep 16, 2009 24.86 25.39 24.66 25.39 116,480 +0.53(+2.13%)
Sep 15, 2009 23.69 24.92 23.68 24.86 166,037 +1.17(+4.94%)
Sep 14, 2009 23.03 23.72 22.96 23.69 84,774 +0.61(+2.64%)
Sep 11, 2009 22.94 23.28 22.88 23.08 89,130 +0.04(+0.17%)
Sep 10, 2009 23.08 23.23 22.66 23.04 87,363 -0.04(-0.17%)
Sep 09, 2009 22.96 23.48 22.95 23.08 138,027 +0.04(+0.17%)
Sep 08, 2009 22.90 23.29 22.75 23.04 75,678 +0.16(+0.70%)
Sep 04, 2009 22.66 22.88 22.60 22.88 176,208 +0.12(+0.53%)
Sep 03, 2009 22.58 22.78 22.43 22.76 208,312 +0.35(+1.56%)
Sep 02, 2009 22.02 22.41 21.91 22.41 87,331 +0.40(+1.82%)
Sep 01, 2009 22.31 22.78 21.79 22.01 107,781 -0.35(-1.57%)
Aug 31, 2009 22.83 22.91 22.36 22.36 86,424 -0.60(-2.61%)
Aug 28, 2009 23.32 23.40 22.87 22.96 63,435 -0.13(-0.56%)
Aug 27, 2009 23.07 23.15 22.79 23.09 81,096 -0.06(-0.26%)
Aug 26, 2009 22.89 23.25 22.74 23.15 107,607 +0.20(+0.87%)
Aug 25, 2009 23.16 23.20 22.81 22.95 78,813 -0.03(-0.13%)
Aug 24, 2009 22.91 23.20 22.85 22.98 149,743 -0.04(-0.17%)
Aug 21, 2009 22.53 23.40 22.41 23.02 193,330 +0.64(+2.86%)
Aug 20, 2009 22.06 22.45 21.86 22.38 112,647 +0.30(+1.36%)
Aug 19, 2009 21.78 22.11 21.78 22.08 119,873 +0.03(+0.14%)
Aug 18, 2009 21.84 22.07 21.66 22.05 149,589 +0.38(+1.75%)
Aug 17, 2009 21.31 21.69 21.31 21.67 316,241 +0.00(+0.00%)
Aug 14, 2009 21.65 21.76 21.41 21.67 151,604 -0.01(-0.05%)
Aug 13, 2009 21.87 21.87 21.57 21.68 77,242 -0.01(-0.05%)
Aug 12, 2009 21.56 21.98 21.48 21.69 133,215 +0.21(+0.98%)
Aug 11, 2009 21.38 21.69 21.04 21.48 237,758 -0.17(-0.79%)
Aug 10, 2009 20.00 21.76 20.00 21.65 471,809 +1.59(+7.93%)
Aug 07, 2009 19.94 20.16 19.55 20.06 289,060 +0.44(+2.24%)
Aug 06, 2009 19.44 19.72 19.37 19.62 163,915 +0.16(+0.82%)
Aug 05, 2009 19.54 19.72 19.32 19.46 353,333 -0.39(-1.96%)
Aug 04, 2009 19.74 20.21 19.48 19.85 411,996 -0.10(-0.50%)
Aug 03, 2009 19.86 20.21 19.41 19.95 164,491 +0.33(+1.68%)
Jul 31, 2009 19.75 20.31 19.62 19.62 209,162 -0.27(-1.36%)
Jul 30, 2009 19.75 20.28 19.09 19.89 147,202 +0.33(+1.69%)
Jul 29, 2009 19.75 19.94 19.52 19.56 125,452 -0.30(-1.51%)
Jul 28, 2009 19.56 19.99 19.43 19.86 137,419 +0.12(+0.61%)
Jul 27, 2009 19.71 19.84 19.42 19.74 83,689 +0.23(+1.18%)
Jul 24, 2009 19.39 19.55 19.14 19.51 231,743 -0.08(-0.41%)
Jul 23, 2009 19.68 19.73 19.37 19.59 184,311 -0.19(-0.96%)
Jul 22, 2009 19.57 19.99 19.57 19.78 43,203 +0.07(+0.36%)
Jul 21, 2009 19.88 20.01 19.33 19.71 93,086 -0.04(-0.20%)
Jul 20, 2009 20.19 20.31 19.74 19.75 135,703 -0.28(-1.40%)
Jul 17, 2009 20.28 20.33 19.98 20.03 129,685 -0.19(-0.94%)
Jul 16, 2009 19.91 20.35 19.87 20.22 229,479 +0.15(+0.75%)
Jul 15, 2009 19.42 20.21 19.21 20.07 158,015 +0.96(+5.02%)
Jul 14, 2009 19.28 19.33 19.07 19.11 48,400 -0.21(-1.09%)
Jul 13, 2009 18.76 19.32 18.62 19.32 77,588 +0.43(+2.28%)
Jul 10, 2009 18.98 19.18 18.63 18.89 70,659 -0.14(-0.74%)
Jul 09, 2009 19.23 19.42 19.02 19.03 120,468 -0.03(-0.16%)
Jul 08, 2009 19.42 19.42 18.95 19.06 233,681 -0.22(-1.14%)
Jul 07, 2009 19.80 20.03 19.28 19.28 106,758 -0.57(-2.87%)
Jul 06, 2009 20.35 20.35 19.68 19.85 124,003 -0.53(-2.60%)
Jul 02, 2009 20.27 20.56 19.83 20.38 180,176 -0.22(-1.07%)
Jul 01, 2009 20.89 21.16 20.55 20.60 112,020 -0.08(-0.39%)
Jun 30, 2009 20.60 21.02 20.42 20.68 142,535 +0.08(+0.39%)
Jun 29, 2009 20.11 20.98 19.65 20.60 197,552 -0.41(-1.95%)
Jun 26, 2009 21.16 21.21 20.98 21.01 269,864 -0.21(-0.99%)
Jun 25, 2009 21.22 21.31 20.79 21.22 85,288 +0.22(+1.05%)
Jun 24, 2009 20.93 21.29 20.75 21.00 121,153 +0.28(+1.35%)
Jun 23, 2009 20.85 21.02 20.64 20.72 119,743 -0.01(-0.05%)
Jun 22, 2009 20.69 20.91 20.60 20.73 125,775 -0.17(-0.81%)
Jun 19, 2009 21.06 21.06 19.85 20.90 223,634 +0.13(+0.63%)
Jun 18, 2009 20.70 21.13 20.46 20.77 54,528 -0.05(-0.24%)
Jun 17, 2009 20.69 21.22 20.53 20.82 125,670 +0.19(+0.92%)
Jun 16, 2009 20.98 21.00 20.53 20.63 250,248 -0.21(-1.01%)
Jun 15, 2009 20.72 20.95 20.39 20.84 133,324 -0.06(-0.29%)
Jun 12, 2009 20.34 21.06 20.33 20.90 151,179 +0.34(+1.65%)
Jun 11, 2009 20.28 20.62 20.28 20.56 157,936 +0.27(+1.33%)
Jun 10, 2009 20.20 20.31 19.83 20.29 131,668 +0.20(+1.00%)
Jun 09, 2009 20.26 20.44 20.06 20.09 51,703 +0.00(+0.00%)
Jun 08, 2009 20.09 20.41 19.97 20.09 82,659 -0.14(-0.69%)
Jun 05, 2009 20.14 20.48 20.05 20.23 77,139 +0.03(+0.15%)
Jun 04, 2009 19.99 20.20 19.85 20.20 147,377 +0.26(+1.30%)
Jun 03, 2009 19.76 20.20 19.76 19.94 102,385 +0.04(+0.20%)
Jun 02, 2009 19.72 20.29 19.56 19.90 96,791 -0.06(-0.30%)
Jun 01, 2009 19.40 20.06 19.00 19.96 105,527 +0.44(+2.25%)
May 29, 2009 19.16 19.53 18.93 19.52 127,685 +0.41(+2.15%)
May 28, 2009 19.10 19.56 18.75 19.11 147,908 -0.04(-0.21%)
May 27, 2009 19.52 19.83 19.10 19.15 168,692 -0.55(-2.79%)
May 26, 2009 18.93 19.75 18.75 19.70 85,537 +0.55(+2.87%)
May 22, 2009 19.28 19.56 19.00 19.15 105,673 -0.07(-0.36%)
May 21, 2009 18.92 19.41 18.68 19.22 313,071 +0.12(+0.63%)
May 20, 2009 18.71 19.32 18.35 19.10 237,283 +0.44(+2.36%)
May 19, 2009 18.49 18.91 18.29 18.66 106,211 +0.01(+0.05%)
May 18, 2009 18.10 18.74 18.08 18.65 185,176 +0.69(+3.84%)
May 15, 2009 18.03 18.03 17.32 17.96 165,221 -0.17(-0.94%)
May 14, 2009 17.65 18.37 17.31 18.13 190,271 +0.51(+2.89%)
May 13, 2009 17.97 18.33 17.36 17.62 283,091 -0.61(-3.35%)
May 12, 2009 18.47 18.58 17.86 18.23 149,529 -0.29(-1.57%)
May 11, 2009 17.98 18.59 17.82 18.52 145,759 +0.42(+2.32%)
May 08, 2009 17.73 18.20 16.67 18.10 413,838 -0.72(-3.83%)
May 07, 2009 19.40 19.49 18.51 18.82 162,783 -0.41(-2.13%)
May 06, 2009 19.38 19.38 18.79 19.23 165,963 -0.05(-0.26%)
May 05, 2009 19.44 19.62 18.89 19.28 244,168 -0.22(-1.13%)
May 04, 2009 19.18 19.50 18.85 19.50 220,019 +0.41(+2.15%)
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.