Coherent Inc (NQ: COHR )

259.79 USD +3.23 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
Apr 29, 2008 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
Apr 28, 2008 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
Apr 25, 2008 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
Apr 24, 2008 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
Apr 23, 2008 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
Apr 22, 2008 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
Apr 21, 2008 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
Apr 18, 2008 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
Apr 17, 2008 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
Apr 16, 2008 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
Apr 15, 2008 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
Apr 14, 2008 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
Apr 11, 2008 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
Apr 10, 2008 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
Apr 09, 2008 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
Apr 08, 2008 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
Apr 07, 2008 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
Apr 04, 2008 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
Apr 03, 2008 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
Apr 02, 2008 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
Apr 01, 2008 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
Mar 31, 2008 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
Mar 28, 2008 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
Mar 27, 2008 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
Mar 26, 2008 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
Mar 25, 2008 8.680 28.68 28.68 28.68 0 +0.00(+0.00%)
Mar 24, 2008 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
Mar 21, 2008 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
Mar 20, 2008 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
Mar 19, 2008 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
Mar 18, 2008 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
Mar 17, 2008 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
Mar 14, 2008 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
Mar 13, 2008 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
Mar 12, 2008 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
Mar 11, 2008 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
Mar 10, 2008 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
Mar 07, 2008 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
Mar 06, 2008 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
Mar 05, 2008 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
Mar 04, 2008 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
Mar 03, 2008 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
Feb 29, 2008 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
Feb 28, 2008 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
Feb 27, 2008 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
Feb 26, 2008 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
Feb 25, 2008 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
Feb 22, 2008 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
Feb 21, 2008 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
Feb 20, 2008 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
Feb 19, 2008 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
Feb 18, 2008 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
Feb 15, 2008 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
Feb 14, 2008 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
Feb 13, 2008 26.75 29.05 26.75 28.68 510,232 +2.28(+8.64%)
Feb 12, 2008 26.50 26.65 26.40 26.40 132,339 -0.15(-0.56%)
Feb 11, 2008 26.40 26.75 26.35 26.55 166,236 +0.10(+0.38%)
Feb 08, 2008 26.25 26.45 26.05 26.45 86,687 +0.18(+0.69%)
Feb 07, 2008 26.10 26.45 26.05 26.27 129,542 +0.12(+0.46%)
Feb 06, 2008 26.10 27.10 25.80 26.15 276,177 +0.05(+0.19%)
Feb 05, 2008 26.00 26.35 26.00 26.10 48,563 -0.25(-0.95%)
Feb 04, 2008 26.20 26.35 25.20 26.35 52,482 +0.10(+0.38%)
Feb 01, 2008 26.00 26.30 25.70 26.25 161,155 +0.25(+0.96%)
Jan 31, 2008 24.65 26.27 24.40 26.00 363,535 +1.50(+6.12%)
Jan 30, 2008 24.10 24.60 23.70 24.50 216,545 +0.35(+1.45%)
Jan 29, 2008 24.00 24.30 23.55 24.15 176,609 +0.15(+0.62%)
Jan 28, 2008 24.05 24.20 23.95 24.00 250,268 -0.50(-2.04%)
Jan 25, 2008 24.45 24.70 24.30 24.50 183,612 +0.20(+0.82%)
Jan 24, 2008 24.35 24.60 24.00 24.30 783,243 +0.63(+2.66%)
Jan 23, 2008 24.35 24.90 23.55 23.67 538,125 -1.23(-4.94%)
Jan 22, 2008 23.05 24.90 22.50 24.90 201,678 +1.30(+5.51%)
Jan 21, 2008 23.70 23.80 23.39 23.60 243,994 +0.00(+0.00%)
Jan 18, 2008 23.70 23.80 23.39 23.60 243,994 +0.23(+0.98%)
Jan 17, 2008 23.05 23.65 22.85 23.37 813,780 +0.27(+1.17%)
Jan 16, 2008 22.52 23.15 22.44 23.10 1,008,472 +0.59(+2.62%)
Jan 15, 2008 22.85 22.85 22.37 22.51 538,760 -0.29(-1.27%)
Jan 14, 2008 23.25 23.25 22.20 22.80 568,338 -0.40(-1.72%)
Jan 11, 2008 23.45 23.50 23.05 23.20 180,126 -0.30(-1.28%)
Jan 10, 2008 23.79 23.79 22.87 23.50 402,446 -0.30(-1.26%)
Jan 09, 2008 22.89 23.81 22.10 23.80 696,807 +0.94(+4.11%)
Jan 08, 2008 23.00 23.25 22.60 22.86 639,624 -0.17(-0.74%)
Jan 07, 2008 23.85 24.00 22.30 23.03 617,782 -0.62(-2.62%)
Jan 04, 2008 24.08 24.56 23.65 23.65 386,212 -0.59(-2.43%)
Jan 03, 2008 24.90 25.67 23.75 24.24 337,693 -0.61(-2.45%)
Jan 02, 2008 25.20 25.48 24.75 24.85 220,618 -0.22(-0.88%)
Jan 01, 2008 25.28 25.35 25.00 25.07 320,883 +0.00(+0.00%)
Dec 31, 2007 25.28 25.35 25.00 25.07 320,883 -0.18(-0.71%)
Dec 28, 2007 25.23 25.30 25.10 25.25 604,679 +0.00(+0.00%)
Dec 27, 2007 24.95 25.42 24.86 25.25 495,437 +0.29(+1.16%)
Dec 26, 2007 25.30 25.40 24.61 24.96 705,996 -0.44(-1.73%)
Dec 24, 2007 25.57 25.65 25.40 25.40 115,995 -0.15(-0.59%)
Dec 21, 2007 25.55 25.70 25.53 25.55 638,579 +0.05(+0.20%)
Dec 20, 2007 25.61 26.30 25.33 25.50 1,066,508 -0.05(-0.20%)
Dec 19, 2007 25.27 25.96 25.25 25.55 4,583,533 +0.55(+2.20%)
Dec 18, 2007 26.86 26.86 24.85 25.00 7,721,104 -2.18(-8.02%)
Dec 17, 2007 27.50 27.85 27.17 27.18 235,575 -0.62(-2.23%)
Dec 14, 2007 27.73 28.09 27.55 27.80 220,892 -0.22(-0.79%)
Dec 13, 2007 27.91 28.14 27.68 28.02 554,131 -0.12(-0.43%)
Dec 12, 2007 28.05 28.41 27.99 28.14 236,270 +0.20(+0.72%)
Dec 11, 2007 28.24 28.60 27.83 27.94 210,895 -0.15(-0.53%)
Dec 10, 2007 28.23 28.43 27.86 28.09 186,799 -0.13(-0.46%)
Dec 07, 2007 28.06 28.50 27.71 28.22 185,191 +0.22(+0.79%)
Dec 06, 2007 27.80 28.37 27.75 28.00 356,771 +0.18(+0.65%)
Dec 05, 2007 28.10 28.47 27.62 27.82 217,062 +0.16(+0.58%)
Dec 04, 2007 28.33 28.65 27.64 27.66 253,422 -0.99(-3.46%)
Dec 03, 2007 28.66 28.94 28.30 28.65 138,041 -0.12(-0.42%)
Nov 30, 2007 29.95 29.95 28.62 28.77 222,681 -0.70(-2.38%)
Nov 29, 2007 29.77 30.14 29.39 29.47 122,455 -0.42(-1.41%)
Nov 28, 2007 29.51 29.95 29.21 29.89 109,242 +0.76(+2.61%)
Nov 27, 2007 28.57 29.23 28.56 29.13 110,268 +0.59(+2.07%)
Nov 26, 2007 29.18 29.19 28.46 28.54 102,066 -0.66(-2.26%)
Nov 23, 2007 29.04 29.34 28.55 29.20 78,249 +0.33(+1.14%)
Nov 21, 2007 29.00 29.12 28.48 28.87 163,421 +0.14(+0.49%)
Nov 20, 2007 28.46 29.00 28.28 28.73 204,194 +0.21(+0.74%)
Nov 19, 2007 28.69 28.73 28.11 28.52 161,677 -0.46(-1.59%)
Nov 16, 2007 29.07 29.16 28.34 28.98 148,583 -0.03(-0.10%)
Nov 15, 2007 28.83 29.11 28.36 29.01 192,922 +0.04(+0.14%)
Nov 14, 2007 29.16 29.16 28.76 28.97 172,195 -0.06(-0.21%)
Nov 13, 2007 29.24 29.50 28.76 29.03 216,600 +0.00(+0.00%)
Nov 12, 2007 28.51 29.43 28.25 29.03 212,765 +0.55(+1.93%)
Nov 09, 2007 29.32 29.98 28.27 28.48 378,840 -1.30(-4.37%)
Nov 08, 2007 30.33 30.33 29.45 29.78 273,568 -0.55(-1.81%)
Nov 07, 2007 30.37 30.73 29.63 30.33 141,277 -0.54(-1.75%)
Nov 06, 2007 30.44 30.97 30.02 30.87 166,608 +0.46(+1.51%)
Nov 05, 2007 31.20 31.20 30.11 30.41 230,733 -1.15(-3.64%)
Nov 02, 2007 31.35 31.73 30.60 31.56 204,947 +0.53(+1.71%)
Nov 01, 2007 32.41 32.79 30.79 31.03 242,739 -1.77(-5.40%)
Oct 31, 2007 32.50 33.05 31.92 32.80 137,656 +0.49(+1.52%)
Oct 30, 2007 32.29 32.60 32.06 32.31 105,640 -0.06(-0.19%)
Oct 29, 2007 32.44 32.76 32.02 32.37 115,311 -0.15(-0.46%)
Oct 26, 2007 32.43 32.52 31.87 32.52 61,866 +0.54(+1.69%)
Oct 25, 2007 32.26 32.54 31.69 31.98 108,982 -0.31(-0.96%)
Oct 24, 2007 32.48 32.73 31.39 32.29 167,028 -0.48(-1.46%)
Oct 23, 2007 33.15 33.15 32.03 32.77 132,974 +0.01(+0.03%)
Oct 22, 2007 32.09 32.98 31.97 32.76 97,400 +0.46(+1.42%)
Oct 19, 2007 32.66 32.75 32.14 32.30 162,811 -0.35(-1.07%)
Oct 18, 2007 32.75 33.15 32.37 32.65 83,493 -0.17(-0.52%)
Oct 17, 2007 33.09 33.27 32.59 32.82 186,791 -0.01(-0.03%)
Oct 16, 2007 32.90 33.04 32.76 32.83 129,172 -0.03(-0.09%)
Oct 15, 2007 33.00 33.15 32.65 32.86 291,198 -0.16(-0.48%)
Oct 12, 2007 32.67 33.25 32.41 33.02 125,780 +0.46(+1.41%)
Oct 11, 2007 32.93 32.93 32.38 32.56 187,408 -0.07(-0.21%)
Oct 10, 2007 32.10 32.70 31.90 32.63 138,147 +0.57(+1.78%)
Oct 09, 2007 32.57 32.84 31.92 32.06 248,141 -0.38(-1.17%)
Oct 08, 2007 32.22 32.64 31.63 32.44 145,349 +0.10(+0.31%)
Oct 05, 2007 32.65 32.78 32.18 32.34 247,906 +0.10(+0.31%)
Oct 04, 2007 32.74 33.36 32.15 32.24 207,472 -0.31(-0.95%)
Oct 03, 2007 32.90 33.34 32.46 32.55 181,663 -0.40(-1.21%)
Oct 02, 2007 32.84 33.38 32.75 32.95 135,100 +0.23(+0.70%)
Oct 01, 2007 32.13 32.78 31.73 32.72 169,404 +0.64(+2.00%)
Sep 28, 2007 30.69 32.89 30.69 32.08 249,925 +1.34(+4.36%)
Sep 27, 2007 30.92 31.02 30.68 30.74 54,636 -0.02(-0.07%)
Sep 26, 2007 30.33 31.19 30.18 30.76 95,259 +0.44(+1.45%)
Sep 25, 2007 30.63 30.82 30.11 30.32 106,678 -0.50(-1.62%)
Sep 24, 2007 31.01 31.24 30.60 30.82 82,828 -0.13(-0.42%)
Sep 21, 2007 31.00 31.08 30.56 30.95 186,622 +0.20(+0.65%)
Sep 20, 2007 30.63 30.96 30.43 30.75 86,535 -0.03(-0.10%)
Sep 19, 2007 30.73 30.98 30.55 30.78 146,661 +0.13(+0.42%)
Sep 18, 2007 29.10 30.72 28.84 30.65 156,322 +1.59(+5.47%)
Sep 17, 2007 29.57 29.57 29.00 29.06 270,486 -0.63(-2.12%)
Sep 14, 2007 29.13 29.70 29.06 29.69 105,163 +0.21(+0.71%)
Sep 13, 2007 29.72 29.84 29.01 29.48 109,552 -0.14(-0.47%)
Sep 12, 2007 29.59 30.19 29.32 29.62 170,046 -0.02(-0.07%)
Sep 11, 2007 29.71 29.82 29.19 29.64 134,017 +0.11(+0.37%)
Sep 10, 2007 29.88 29.88 29.46 29.53 174,656 -0.14(-0.47%)
Sep 07, 2007 29.54 29.86 29.50 29.67 147,987 -0.38(-1.26%)
Sep 06, 2007 30.33 30.40 29.82 30.05 112,948 -0.12(-0.40%)
Sep 05, 2007 30.21 30.29 29.88 30.17 109,954 -0.17(-0.56%)
Sep 04, 2007 30.04 30.95 30.04 30.34 159,516 +0.25(+0.83%)
Aug 31, 2007 30.24 30.68 29.93 30.09 65,245 +0.22(+0.74%)
Aug 30, 2007 29.81 30.40 29.75 29.87 114,260 -0.18(-0.60%)
Aug 29, 2007 29.57 30.10 29.33 30.05 101,309 +0.71(+2.42%)
Aug 28, 2007 30.02 30.21 29.31 29.34 276,310 -0.95(-3.14%)
Aug 27, 2007 30.46 30.59 29.95 30.29 290,289 -0.21(-0.69%)
Aug 24, 2007 29.75 30.60 29.75 30.50 127,195 +0.73(+2.45%)
Aug 23, 2007 30.13 30.28 29.69 29.77 269,037 -0.28(-0.93%)
Aug 22, 2007 30.11 30.27 29.81 30.05 155,595 +0.21(+0.70%)
Aug 21, 2007 29.71 30.25 29.51 29.84 331,890 +0.04(+0.13%)
Aug 20, 2007 28.70 30.95 28.70 29.80 631,110 +1.17(+4.09%)
Aug 17, 2007 29.26 29.26 28.38 28.63 700,597 +0.19(+0.67%)
Aug 16, 2007 27.77 28.93 27.77 28.44 361,412 +0.32(+1.14%)
Aug 15, 2007 27.90 28.77 27.79 28.12 205,062 +0.19(+0.68%)
Aug 14, 2007 28.19 28.68 27.90 27.93 346,238 -0.26(-0.92%)
Aug 13, 2007 28.46 28.89 27.76 28.19 304,629 -0.26(-0.91%)
Aug 10, 2007 27.46 28.99 27.15 28.45 292,447 +0.81(+2.93%)
Aug 09, 2007 28.99 29.43 27.57 27.64 464,555 -1.63(-5.57%)
Aug 08, 2007 29.02 29.87 28.81 29.27 324,869 +0.46(+1.60%)
Aug 07, 2007 28.64 29.27 28.43 28.81 311,995 -0.02(-0.07%)
Aug 06, 2007 28.68 28.96 28.18 28.83 558,842 +0.17(+0.59%)
Aug 03, 2007 28.54 29.33 28.50 28.66 328,383 -0.65(-2.22%)
Aug 02, 2007 29.11 29.38 28.85 29.31 327,113 +0.25(+0.86%)
Aug 01, 2007 28.92 29.12 28.51 29.06 395,789 +0.11(+0.38%)
Jul 31, 2007 29.16 29.21 28.51 28.95 418,390 -0.30(-1.03%)
Jul 30, 2007 28.91 29.61 28.41 29.25 307,271 +0.25(+0.86%)
Jul 27, 2007 29.38 30.00 28.91 29.00 397,463 -1.04(-3.46%)
Jul 26, 2007 30.32 30.33 29.54 30.04 224,088 -0.47(-1.54%)
Jul 25, 2007 30.76 30.90 30.45 30.51 146,150 -0.09(-0.29%)
Jul 24, 2007 30.80 31.18 30.34 30.60 231,297 -0.46(-1.48%)
Jul 23, 2007 30.75 31.45 30.64 31.06 157,485 +0.37(+1.21%)
Jul 20, 2007 31.05 31.08 30.43 30.69 172,866 -0.43(-1.38%)
Jul 19, 2007 31.12 31.37 31.02 31.12 96,495 +0.15(+0.48%)
Jul 18, 2007 30.89 31.00 30.79 30.97 207,482 +0.08(+0.26%)
Jul 17, 2007 30.99 31.24 30.68 30.89 181,803 +0.23(+0.75%)
Jul 16, 2007 31.18 31.22 30.62 30.66 72,334 -0.57(-1.83%)
Jul 13, 2007 30.98 31.23 30.83 31.23 103,185 +0.11(+0.35%)
Jul 12, 2007 30.45 31.12 30.26 31.12 110,439 +0.72(+2.37%)
Jul 11, 2007 30.35 30.50 30.25 30.40 161,003 +0.05(+0.16%)
Jul 10, 2007 30.80 30.95 30.29 30.35 108,435 -0.70(-2.25%)
Jul 09, 2007 31.16 31.41 30.91 31.05 79,777 -0.22(-0.70%)
Jul 06, 2007 31.24 31.48 31.10 31.27 65,687 +0.02(+0.06%)
Jul 05, 2007 31.30 31.30 30.84 31.25 80,648 +0.10(+0.32%)
Jul 03, 2007 31.12 31.28 31.01 31.15 52,955 +0.12(+0.39%)
Jul 02, 2007 30.65 31.22 30.58 31.03 97,952 +0.52(+1.70%)
Jun 29, 2007 30.97 31.20 30.51 30.51 154,931 -0.35(-1.13%)
Jun 28, 2007 30.99 31.18 30.82 30.86 177,622 -0.19(-0.61%)
Jun 27, 2007 30.69 31.16 30.55 31.05 205,363 +0.26(+0.84%)
Jun 26, 2007 31.05 31.28 30.63 30.79 307,672 -0.16(-0.52%)
Jun 25, 2007 30.28 31.35 30.28 30.95 322,693 +0.54(+1.78%)
Jun 22, 2007 30.70 30.89 30.09 30.41 427,134 -0.36(-1.17%)
Jun 21, 2007 30.71 30.88 30.39 30.77 119,232 -0.01(-0.03%)
Jun 20, 2007 31.38 31.56 30.76 30.78 137,000 -0.58(-1.85%)
Jun 19, 2007 31.03 31.45 31.00 31.36 199,400 +0.16(+0.51%)
Jun 18, 2007 30.84 31.22 30.83 31.20 134,900 +0.39(+1.27%)
Jun 15, 2007 30.73 30.87 30.49 30.81 700,800 +0.47(+1.55%)
Jun 14, 2007 30.13 30.57 30.12 30.34 170,000 +0.18(+0.60%)
Jun 13, 2007 29.91 30.45 29.90 30.16 214,600 +0.26(+0.87%)
Jun 12, 2007 30.00 30.26 29.73 29.90 169,100 -0.31(-1.03%)
Jun 11, 2007 30.45 30.51 30.05 30.21 85,483 -0.26(-0.85%)
Jun 08, 2007 30.54 30.62 30.26 30.47 151,306 -0.14(-0.46%)
Jun 07, 2007 30.60 30.71 30.40 30.61 209,988 +0.00(+0.00%)
Jun 06, 2007 30.67 30.73 30.53 30.61 58,911 -0.26(-0.84%)
Jun 05, 2007 30.94 31.07 30.63 30.87 245,310 -0.24(-0.77%)
Jun 04, 2007 30.88 31.21 30.70 31.11 89,495 +0.15(+0.48%)
Jun 01, 2007 31.08 31.43 30.93 30.96 258,390 -0.06(-0.19%)
May 31, 2007 31.20 31.42 30.85 31.02 151,213 -0.17(-0.55%)
May 30, 2007 30.62 31.19 30.51 31.19 113,804 +0.32(+1.04%)
May 29, 2007 30.32 30.90 30.32 30.87 139,784 +0.60(+1.98%)
May 25, 2007 30.49 30.81 29.86 30.27 121,962 -0.13(-0.43%)
May 24, 2007 30.77 30.94 30.29 30.40 174,352 -0.30(-0.98%)
May 23, 2007 30.70 30.81 30.60 30.70 177,803 +0.13(+0.43%)
May 22, 2007 29.80 30.70 29.80 30.57 248,629 +0.75(+2.52%)
May 21, 2007 29.50 29.94 29.15 29.82 281,229 +0.22(+0.74%)
May 18, 2007 29.32 29.70 28.98 29.60 250,309 +0.30(+1.02%)
May 17, 2007 29.56 29.82 29.11 29.30 140,007 -0.28(-0.95%)
May 16, 2007 29.47 29.65 28.92 29.58 187,364 +0.26(+0.90%)
May 15, 2007 29.81 30.09 29.24 29.32 187,487 -0.43(-1.46%)
May 14, 2007 30.48 30.48 29.69 29.75 177,679 -0.68(-2.23%)
May 11, 2007 30.01 30.49 29.97 30.43 79,791 +0.48(+1.60%)
May 10, 2007 31.05 31.05 29.92 29.95 164,650 -1.18(-3.79%)
May 09, 2007 30.80 31.20 30.48 31.13 102,167 +0.10(+0.32%)
May 08, 2007 31.11 31.22 30.76 31.03 125,997 -0.34(-1.08%)
May 07, 2007 31.50 31.53 31.18 31.37 66,880 -0.21(-0.66%)
May 04, 2007 31.31 31.68 31.17 31.58 97,570 +0.29(+0.93%)
May 03, 2007 31.66 31.72 31.19 31.29 97,402 -0.36(-1.14%)
May 02, 2007 31.47 31.95 31.47 31.65 130,082 +0.27(+0.86%)
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.