Coherent Corp (NQ: COHR )

36.70 +2.04 (+5.89%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 28.08 28.08 28.08 28.08 0 +0.00(+0.00%)
Apr 29, 2008 28.08 28.08 28.08 28.08 0 +0.00(+0.00%)
Apr 28, 2008 28.08 28.08 28.08 28.08 0 +0.00(+0.00%)
Apr 25, 2008 28.08 28.08 28.08 28.08 0 +0.00(+0.00%)
Apr 24, 2008 28.08 28.08 28.08 28.08 0 +0.00(+0.00%)
Apr 23, 2008 28.08 28.08 28.08 28.08 0 +0.00(+0.00%)
Apr 22, 2008 28.08 28.08 28.08 28.08 0 +0.00(+0.00%)
Apr 21, 2008 28.08 28.08 28.08 28.08 0 +0.00(+0.00%)
Apr 18, 2008 28.08 28.08 28.08 28.08 0 +0.00(+0.00%)
Apr 17, 2008 28.08 28.08 28.08 28.08 0 +0.00(+0.00%)
Apr 16, 2008 28.08 28.08 28.08 28.08 0 +0.00(+0.00%)
Apr 15, 2008 28.08 28.08 28.08 28.08 0 +0.00(+0.00%)
Apr 14, 2008 28.08 28.08 28.08 28.08 0 +0.00(+0.00%)
Apr 11, 2008 28.08 28.08 28.08 28.08 0 +0.00(+0.00%)
Apr 10, 2008 28.08 28.08 28.08 28.08 0 +0.00(+0.00%)
Apr 09, 2008 28.08 28.08 28.08 28.08 0 +0.00(+0.00%)
Apr 08, 2008 28.08 28.08 28.08 28.08 0 +0.00(+0.00%)
Apr 07, 2008 28.08 28.08 28.08 28.08 0 +0.00(+0.00%)
Apr 04, 2008 28.08 28.08 28.08 28.08 0 +0.00(+0.00%)
Apr 03, 2008 28.08 28.08 28.08 28.08 0 +0.00(+0.00%)
Apr 02, 2008 28.08 28.08 28.08 28.08 0 +0.00(+0.00%)
Apr 01, 2008 28.08 28.08 28.08 28.08 0 +0.00(+0.00%)
Mar 31, 2008 28.08 28.08 28.08 28.08 0 +0.00(+0.00%)
Mar 28, 2008 28.08 28.08 28.08 28.08 0 +0.00(+0.00%)
Mar 27, 2008 28.08 28.08 28.08 28.08 0 +0.00(+0.00%)
Mar 26, 2008 28.08 28.08 28.08 28.08 0 +0.00(+0.00%)
Mar 25, 2008 8.498 28.08 28.08 28.08 0 +0.00(+0.00%)
Mar 24, 2008 28.08 28.08 28.08 28.08 0 +0.00(+0.00%)
Mar 21, 2008 28.08 28.08 28.08 28.08 0 +0.00(+0.00%)
Mar 20, 2008 28.08 28.08 28.08 28.08 0 +0.00(+0.00%)
Mar 19, 2008 28.08 28.08 28.08 28.08 0 +0.00(+0.00%)
Mar 18, 2008 28.08 28.08 28.08 28.08 0 +0.00(+0.00%)
Mar 17, 2008 28.08 28.08 28.08 28.08 0 +0.00(+0.00%)
Mar 14, 2008 28.08 28.08 28.08 28.08 0 +0.00(+0.00%)
Mar 13, 2008 28.08 28.08 28.08 28.08 0 +0.00(+0.00%)
Mar 12, 2008 28.08 28.08 28.08 28.08 0 +0.00(+0.00%)
Mar 11, 2008 28.08 28.08 28.08 28.08 0 +0.00(+0.00%)
Mar 10, 2008 28.08 28.08 28.08 28.08 0 +0.00(+0.00%)
Mar 07, 2008 28.08 28.08 28.08 28.08 0 +0.00(+0.00%)
Mar 06, 2008 28.08 28.08 28.08 28.08 0 +0.00(+0.00%)
Mar 05, 2008 28.08 28.08 28.08 28.08 0 +0.00(+0.00%)
Mar 04, 2008 28.08 28.08 28.08 28.08 0 +0.00(+0.00%)
Mar 03, 2008 28.08 28.08 28.08 28.08 0 +0.00(+0.00%)
Feb 29, 2008 28.08 28.08 28.08 28.08 0 +0.00(+0.00%)
Feb 28, 2008 28.08 28.08 28.08 28.08 0 +0.00(+0.00%)
Feb 27, 2008 28.08 28.08 28.08 28.08 0 +0.00(+0.00%)
Feb 26, 2008 28.08 28.08 28.08 28.08 0 +0.00(+0.00%)
Feb 25, 2008 28.08 28.08 28.08 28.08 0 +0.00(+0.00%)
Feb 22, 2008 28.08 28.08 28.08 28.08 0 +0.00(+0.00%)
Feb 21, 2008 28.08 28.08 28.08 28.08 0 +0.00(+0.00%)
Feb 20, 2008 28.08 28.08 28.08 28.08 0 +0.00(+0.00%)
Feb 19, 2008 28.08 28.08 28.08 28.08 0 +0.00(+0.00%)
Feb 18, 2008 28.08 28.08 28.08 28.08 0 +0.00(+0.00%)
Feb 15, 2008 28.08 28.08 28.08 28.08 0 +0.00(+0.00%)
Feb 14, 2008 28.08 28.08 28.08 28.08 0 +0.00(+0.00%)
Feb 13, 2008 26.19 28.44 26.19 28.08 521,132 +2.23(+8.64%)
Feb 12, 2008 25.95 26.09 25.85 25.85 135,166 -0.15(-0.57%)
Feb 11, 2008 25.85 26.19 25.80 25.99 169,787 +0.10(+0.38%)
Feb 08, 2008 25.70 25.90 25.51 25.90 88,538 +0.18(+0.69%)
Feb 07, 2008 25.55 25.90 25.51 25.72 132,309 +0.12(+0.46%)
Feb 06, 2008 25.55 26.53 25.26 25.60 282,076 +0.05(+0.19%)
Feb 05, 2008 25.46 25.80 25.46 25.55 49,600 -0.24(-0.95%)
Feb 04, 2008 25.65 25.80 24.67 25.80 53,603 +0.10(+0.38%)
Feb 01, 2008 25.46 25.75 25.16 25.70 164,597 +0.24(+0.96%)
Jan 31, 2008 24.13 25.72 23.89 25.46 371,301 +1.47(+6.12%)
Jan 30, 2008 23.60 24.09 23.20 23.99 221,171 +0.34(+1.45%)
Jan 29, 2008 23.50 23.79 23.06 23.64 180,381 +0.15(+0.63%)
Jan 28, 2008 23.55 23.69 23.45 23.50 255,614 -0.49(-2.04%)
Jan 25, 2008 23.94 24.18 23.79 23.99 187,534 +0.20(+0.82%)
Jan 24, 2008 23.84 24.09 23.50 23.79 799,975 +0.62(+2.66%)
Jan 23, 2008 23.84 24.38 23.06 23.17 549,620 -1.20(-4.94%)
Jan 22, 2008 22.57 24.38 22.03 24.38 205,986 +1.27(+5.51%)
Jan 21, 2008 23.20 23.30 22.90 23.11 249,206 +0.00(+0.00%)
Jan 18, 2008 23.20 23.30 22.90 23.11 249,206 +0.23(+0.98%)
Jan 17, 2008 22.57 23.16 22.37 22.88 831,164 +0.26(+1.17%)
Jan 16, 2008 22.05 22.67 21.97 22.62 1,030,015 +0.58(+2.62%)
Jan 15, 2008 22.37 22.37 21.90 22.04 550,269 -0.28(-1.27%)
Jan 14, 2008 22.76 22.76 21.74 22.32 580,479 -0.39(-1.72%)
Jan 11, 2008 22.96 23.01 22.57 22.71 183,974 -0.29(-1.28%)
Jan 10, 2008 23.29 23.29 22.39 23.01 411,043 -0.29(-1.26%)
Jan 09, 2008 22.41 23.31 21.64 23.30 711,692 +0.92(+4.11%)
Jan 08, 2008 22.52 22.76 22.13 22.38 653,288 -0.17(-0.74%)
Jan 07, 2008 23.35 23.50 21.83 22.55 630,979 -0.61(-2.62%)
Jan 04, 2008 23.58 24.05 23.16 23.16 394,462 -0.58(-2.43%)
Jan 03, 2008 24.38 25.14 23.25 23.73 344,907 -0.60(-2.45%)
Jan 02, 2008 24.67 24.95 24.23 24.33 225,331 -0.22(-0.88%)
Jan 01, 2008 24.75 24.82 24.48 24.55 327,738 +0.00(+0.00%)
Dec 31, 2007 24.75 24.82 24.48 24.55 327,738 -0.18(-0.71%)
Dec 28, 2007 24.70 24.77 24.57 24.72 617,596 +0.00(+0.00%)
Dec 27, 2007 24.43 24.89 24.34 24.72 506,021 +0.28(+1.16%)
Dec 26, 2007 24.77 24.87 24.10 24.44 721,078 -0.43(-1.73%)
Dec 24, 2007 25.04 25.11 24.87 24.87 118,472 -0.15(-0.59%)
Dec 21, 2007 25.02 25.16 25.00 25.02 652,220 +0.05(+0.20%)
Dec 20, 2007 25.07 25.75 24.80 24.97 1,089,291 -0.05(-0.20%)
Dec 19, 2007 24.74 25.42 24.72 25.02 4,681,450 +0.54(+2.20%)
Dec 18, 2007 26.30 26.30 24.33 24.48 7,886,049 -2.13(-8.02%)
Dec 17, 2007 26.92 27.27 26.60 26.61 240,607 -0.61(-2.23%)
Dec 14, 2007 27.15 27.50 26.97 27.22 225,610 -0.22(-0.79%)
Dec 13, 2007 27.33 27.55 27.10 27.43 565,968 -0.12(-0.43%)
Dec 12, 2007 27.46 27.82 27.40 27.55 241,317 +0.20(+0.72%)
Dec 11, 2007 27.65 28.00 27.25 27.36 215,400 -0.15(-0.53%)
Dec 10, 2007 27.64 27.84 27.28 27.50 190,789 -0.13(-0.46%)
Dec 07, 2007 27.47 27.90 27.13 27.63 189,147 +0.22(+0.79%)
Dec 06, 2007 27.22 27.78 27.17 27.41 364,392 +0.18(+0.65%)
Dec 05, 2007 27.51 27.87 27.04 27.24 221,699 +0.16(+0.58%)
Dec 04, 2007 27.74 28.05 27.06 27.08 258,835 -0.97(-3.46%)
Dec 03, 2007 28.06 28.33 27.71 28.05 140,989 -0.12(-0.42%)
Nov 30, 2007 29.32 29.32 28.02 28.17 227,438 -0.69(-2.38%)
Nov 29, 2007 29.15 29.51 28.78 28.85 125,071 -0.41(-1.41%)
Nov 28, 2007 28.89 29.32 28.60 29.26 111,575 +0.74(+2.61%)
Nov 27, 2007 27.97 28.62 27.96 28.52 112,623 +0.58(+2.07%)
Nov 26, 2007 28.57 28.58 27.86 27.94 104,246 -0.65(-2.26%)
Nov 23, 2007 28.43 28.73 27.95 28.59 79,920 +0.32(+1.14%)
Nov 21, 2007 28.39 28.51 27.88 28.27 166,912 +0.14(+0.49%)
Nov 20, 2007 27.86 28.39 27.69 28.13 208,556 +0.21(+0.74%)
Nov 19, 2007 28.09 28.13 27.52 27.92 165,130 -0.45(-1.59%)
Nov 16, 2007 28.46 28.55 27.75 28.37 151,757 -0.03(-0.10%)
Nov 15, 2007 28.23 28.50 27.77 28.40 197,043 +0.04(+0.14%)
Nov 14, 2007 28.55 28.55 28.16 28.36 175,873 -0.06(-0.21%)
Nov 13, 2007 28.63 28.88 28.16 28.42 221,227 +0.00(+0.00%)
Nov 12, 2007 27.91 28.81 27.66 28.42 217,310 +0.54(+1.93%)
Nov 09, 2007 28.71 29.35 27.68 27.88 386,933 -1.27(-4.37%)
Nov 08, 2007 29.70 29.70 28.83 29.16 279,412 -0.54(-1.81%)
Nov 07, 2007 29.73 30.09 29.01 29.70 144,295 -0.53(-1.75%)
Nov 06, 2007 29.80 30.32 29.39 30.22 170,167 +0.45(+1.51%)
Nov 05, 2007 30.55 30.55 29.48 29.77 235,662 -1.13(-3.64%)
Nov 02, 2007 30.69 31.07 29.96 30.90 209,325 +0.52(+1.71%)
Nov 01, 2007 31.73 32.10 30.15 30.38 247,924 -1.73(-5.40%)
Oct 31, 2007 31.82 32.36 31.25 32.11 140,596 +0.48(+1.52%)
Oct 30, 2007 31.61 31.92 31.39 31.63 107,896 -0.06(-0.19%)
Oct 29, 2007 31.76 32.07 31.35 31.69 117,774 -0.15(-0.46%)
Oct 26, 2007 31.75 31.84 31.20 31.84 63,187 +0.53(+1.69%)
Oct 25, 2007 31.59 31.86 31.03 31.31 111,310 -0.30(-0.96%)
Oct 24, 2007 31.80 32.05 30.73 31.61 170,596 -0.47(-1.46%)
Oct 23, 2007 32.46 32.46 31.36 32.08 135,814 +0.01(+0.03%)
Oct 22, 2007 31.42 32.29 31.30 32.07 99,480 +0.45(+1.42%)
Oct 19, 2007 31.98 32.06 31.47 31.62 166,289 -0.34(-1.07%)
Oct 18, 2007 32.06 32.46 31.69 31.97 85,276 -0.17(-0.52%)
Oct 17, 2007 32.40 32.57 31.91 32.13 190,781 -0.01(-0.03%)
Oct 16, 2007 32.21 32.35 32.07 32.14 131,931 -0.03(-0.09%)
Oct 15, 2007 32.31 32.46 31.97 32.17 297,418 -0.16(-0.48%)
Oct 12, 2007 31.99 32.55 31.73 32.33 128,467 +0.45(+1.41%)
Oct 11, 2007 32.24 32.24 31.70 31.88 191,411 -0.07(-0.21%)
Oct 10, 2007 31.43 32.02 31.23 31.95 141,098 +0.56(+1.78%)
Oct 09, 2007 31.89 32.15 31.25 31.39 253,442 -0.37(-1.17%)
Oct 08, 2007 31.55 31.96 30.97 31.76 148,454 +0.10(+0.31%)
Oct 05, 2007 31.97 32.09 31.51 31.66 253,202 +0.10(+0.31%)
Oct 04, 2007 32.06 32.66 31.48 31.57 211,904 -0.30(-0.95%)
Oct 03, 2007 32.21 32.64 31.78 31.87 185,543 -0.39(-1.21%)
Oct 02, 2007 32.15 32.68 32.06 32.26 137,986 +0.23(+0.70%)
Oct 01, 2007 31.46 32.09 31.07 32.04 173,022 +0.63(+1.99%)
Sep 28, 2007 30.05 32.20 30.05 31.41 255,264 +1.31(+4.36%)
Sep 27, 2007 30.27 30.37 30.04 30.10 55,803 -0.02(-0.07%)
Sep 26, 2007 29.70 30.54 29.55 30.12 97,294 +0.43(+1.45%)
Sep 25, 2007 29.99 30.18 29.48 29.69 108,956 -0.49(-1.62%)
Sep 24, 2007 30.36 30.59 29.96 30.18 84,597 -0.13(-0.42%)
Sep 21, 2007 30.35 30.43 29.92 30.30 190,608 +0.20(+0.65%)
Sep 20, 2007 29.99 30.31 29.79 30.11 88,383 -0.03(-0.10%)
Sep 19, 2007 30.09 30.33 29.91 30.14 149,794 +0.13(+0.42%)
Sep 18, 2007 28.49 30.08 28.24 30.01 159,661 +1.56(+5.47%)
Sep 17, 2007 28.95 28.95 28.39 28.45 276,264 -0.62(-2.12%)
Sep 14, 2007 28.52 29.08 28.45 29.07 107,409 +0.21(+0.71%)
Sep 13, 2007 29.10 29.22 28.40 28.86 111,892 -0.14(-0.47%)
Sep 12, 2007 28.97 29.56 28.71 29.00 173,678 -0.02(-0.07%)
Sep 11, 2007 29.09 29.20 28.58 29.02 136,880 +0.11(+0.37%)
Sep 10, 2007 29.25 29.25 28.84 28.91 178,387 -0.14(-0.47%)
Sep 07, 2007 28.92 29.24 28.88 29.05 151,148 -0.37(-1.26%)
Sep 06, 2007 29.70 29.76 29.20 29.42 115,360 -0.12(-0.40%)
Sep 05, 2007 29.58 29.66 29.25 29.54 112,302 -0.17(-0.56%)
Sep 04, 2007 29.41 30.30 29.41 29.71 162,923 +0.24(+0.83%)
Aug 31, 2007 29.61 30.04 29.30 29.46 66,638 +0.22(+0.74%)
Aug 30, 2007 29.19 29.76 29.13 29.25 116,700 -0.18(-0.60%)
Aug 29, 2007 28.95 29.47 28.72 29.42 103,473 +0.70(+2.42%)
Aug 28, 2007 29.39 29.58 28.70 28.73 282,212 -0.93(-3.14%)
Aug 27, 2007 29.82 29.95 29.32 29.66 296,490 -0.21(-0.69%)
Aug 24, 2007 29.13 29.96 29.13 29.86 129,912 +0.71(+2.45%)
Aug 23, 2007 29.50 29.65 29.07 29.15 274,784 -0.27(-0.93%)
Aug 22, 2007 29.48 29.64 29.19 29.42 158,918 +0.21(+0.70%)
Aug 21, 2007 29.09 29.62 28.89 29.22 338,980 +0.04(+0.13%)
Aug 20, 2007 28.10 30.30 28.10 29.18 644,592 +1.15(+4.09%)
Aug 17, 2007 28.65 28.65 27.79 28.03 715,563 +0.19(+0.67%)
Aug 16, 2007 27.19 28.32 27.19 27.85 369,132 +0.31(+1.14%)
Aug 15, 2007 27.32 28.17 27.20 27.53 209,442 +0.19(+0.68%)
Aug 14, 2007 27.60 28.08 27.32 27.35 353,634 -0.25(-0.92%)
Aug 13, 2007 27.86 28.29 27.18 27.60 311,136 -0.25(-0.91%)
Aug 10, 2007 26.89 28.38 26.58 27.85 298,694 +0.79(+2.93%)
Aug 09, 2007 28.38 28.81 26.99 27.06 474,479 -1.60(-5.57%)
Aug 08, 2007 28.41 29.25 28.21 28.66 331,809 +0.45(+1.60%)
Aug 07, 2007 28.04 28.66 27.84 28.21 318,660 -0.02(-0.07%)
Aug 06, 2007 28.08 28.35 27.59 28.23 570,780 +0.17(+0.59%)
Aug 03, 2007 27.94 28.72 27.90 28.06 335,398 -0.64(-2.22%)
Aug 02, 2007 28.50 28.77 28.25 28.70 334,101 +0.24(+0.86%)
Aug 01, 2007 28.32 28.51 27.91 28.45 404,244 +0.11(+0.38%)
Jul 31, 2007 28.55 28.60 27.91 28.34 427,328 -0.29(-1.03%)
Jul 30, 2007 28.31 28.99 27.82 28.64 313,835 +0.24(+0.86%)
Jul 27, 2007 28.77 29.37 28.31 28.39 405,953 -1.02(-3.46%)
Jul 26, 2007 29.69 29.70 28.92 29.41 228,875 -0.46(-1.54%)
Jul 25, 2007 30.12 30.25 29.81 29.87 149,272 -0.09(-0.29%)
Jul 24, 2007 30.16 30.53 29.71 29.96 236,238 -0.45(-1.48%)
Jul 23, 2007 30.11 30.79 30.00 30.41 160,849 +0.36(+1.21%)
Jul 20, 2007 30.40 30.43 29.79 30.05 176,558 -0.42(-1.38%)
Jul 19, 2007 30.47 30.71 30.37 30.47 98,556 +0.15(+0.48%)
Jul 18, 2007 30.24 30.35 30.15 30.32 211,914 +0.08(+0.26%)
Jul 17, 2007 30.34 30.59 30.04 30.24 185,686 +0.23(+0.75%)
Jul 16, 2007 30.53 30.57 29.98 30.02 73,879 -0.56(-1.83%)
Jul 13, 2007 30.33 30.58 30.19 30.58 105,389 +0.11(+0.35%)
Jul 12, 2007 29.81 30.47 29.63 30.47 112,798 +0.70(+2.37%)
Jul 11, 2007 29.72 29.86 29.62 29.76 164,442 +0.05(+0.16%)
Jul 10, 2007 30.16 30.30 29.66 29.72 110,751 -0.69(-2.25%)
Jul 09, 2007 30.51 30.75 30.26 30.40 81,481 -0.22(-0.70%)
Jul 06, 2007 30.59 30.82 30.45 30.62 67,090 +0.02(+0.06%)
Jul 05, 2007 30.65 30.65 30.19 30.60 82,370 +0.10(+0.32%)
Jul 03, 2007 30.47 30.63 30.36 30.50 54,086 +0.12(+0.39%)
Jul 02, 2007 30.01 30.57 29.94 30.38 100,044 +0.51(+1.70%)
Jun 29, 2007 30.32 30.55 29.87 29.87 158,240 -0.34(-1.13%)
Jun 28, 2007 30.34 30.53 30.18 30.21 181,416 -0.19(-0.61%)
Jun 27, 2007 30.05 30.51 29.91 30.40 209,750 +0.25(+0.84%)
Jun 26, 2007 30.40 30.63 29.99 30.15 314,244 -0.16(-0.52%)
Jun 25, 2007 29.65 30.69 29.65 30.30 329,586 +0.53(+1.78%)
Jun 22, 2007 30.06 30.24 29.46 29.77 436,258 -0.35(-1.17%)
Jun 21, 2007 30.07 30.23 29.75 30.13 121,779 -0.01(-0.03%)
Jun 20, 2007 30.72 30.90 30.12 30.14 139,926 -0.57(-1.85%)
Jun 19, 2007 30.38 30.79 30.35 30.70 203,659 +0.16(+0.51%)
Jun 18, 2007 30.19 30.57 30.19 30.55 137,781 +0.38(+1.27%)
Jun 15, 2007 30.09 30.22 29.85 30.17 715,771 +0.46(+1.55%)
Jun 14, 2007 29.50 29.93 29.49 29.71 173,631 +0.18(+0.60%)
Jun 13, 2007 29.28 29.82 29.27 29.53 219,184 +0.25(+0.87%)
Jun 12, 2007 29.37 29.63 29.11 29.27 172,712 -0.30(-1.03%)
Jun 11, 2007 29.81 29.87 29.42 29.58 87,309 -0.25(-0.85%)
Jun 08, 2007 29.90 29.98 29.63 29.83 154,538 -0.14(-0.46%)
Jun 07, 2007 29.96 30.07 29.76 29.97 214,473 +0.00(+0.00%)
Jun 06, 2007 30.03 30.09 29.89 29.97 60,169 -0.25(-0.84%)
Jun 05, 2007 30.29 30.42 29.99 30.22 250,550 -0.23(-0.77%)
Jun 04, 2007 30.23 30.56 30.06 30.46 91,406 +0.15(+0.48%)
Jun 01, 2007 30.43 30.77 30.28 30.31 263,909 -0.06(-0.19%)
May 31, 2007 30.55 30.76 30.20 30.37 154,443 -0.17(-0.54%)
May 30, 2007 29.98 30.54 29.87 30.54 116,235 +0.31(+1.04%)
May 29, 2007 29.69 30.25 29.69 30.22 142,770 +0.59(+1.98%)
May 25, 2007 29.85 30.17 29.24 29.64 124,567 -0.13(-0.43%)
May 24, 2007 30.13 30.29 29.66 29.76 178,076 -0.29(-0.98%)
May 23, 2007 30.06 30.17 29.96 30.06 181,601 +0.13(+0.43%)
May 22, 2007 29.18 30.06 29.18 29.93 253,940 +0.73(+2.52%)
May 21, 2007 28.88 29.31 28.54 29.20 287,236 +0.22(+0.74%)
May 18, 2007 28.71 29.08 28.37 28.98 255,656 +0.29(+1.02%)
May 17, 2007 28.94 29.20 28.50 28.69 142,997 -0.27(-0.95%)
May 16, 2007 28.85 29.03 28.32 28.96 191,366 +0.26(+0.90%)
May 15, 2007 29.19 29.46 28.63 28.70 191,492 -0.43(-1.46%)
May 14, 2007 29.84 29.84 29.07 29.13 181,474 -0.67(-2.23%)
May 11, 2007 29.38 29.85 29.34 29.79 81,495 +0.47(+1.60%)
May 10, 2007 30.40 30.40 29.29 29.32 168,167 -1.16(-3.79%)
May 09, 2007 30.16 30.55 29.84 30.48 104,349 +0.10(+0.32%)
May 08, 2007 30.46 30.57 30.12 30.38 128,688 -0.33(-1.08%)
May 07, 2007 30.84 30.87 30.53 30.71 68,308 -0.21(-0.66%)
May 04, 2007 30.66 31.02 30.52 30.92 99,654 +0.28(+0.93%)
May 03, 2007 31.00 31.06 30.54 30.64 99,482 -0.35(-1.14%)
May 02, 2007 30.81 31.28 30.81 30.99 132,860 +0.26(+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.