Coherent Corp (NQ: COHR )

37.25 +0.58 (+1.58%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2007 30.70 30.78 30.05 30.72 93,867 -0.01(-0.03%)
Apr 30, 2007 31.26 31.31 30.55 30.73 157,903 -0.30(-0.98%)
Apr 27, 2007 31.27 31.45 30.84 31.04 163,625 -0.50(-1.58%)
Apr 26, 2007 31.37 31.60 31.26 31.54 85,025 +0.17(+0.53%)
Apr 25, 2007 31.17 31.44 31.01 31.37 207,868 +0.19(+0.60%)
Apr 24, 2007 31.53 31.53 30.84 31.18 79,972 +0.03(+0.09%)
Apr 23, 2007 31.41 31.43 31.05 31.15 60,087 -0.37(-1.18%)
Apr 20, 2007 31.41 31.53 30.91 31.53 92,800 +0.42(+1.35%)
Apr 19, 2007 31.09 31.27 30.85 31.11 132,157 -0.13(-0.41%)
Apr 18, 2007 31.65 31.65 31.13 31.23 116,484 -0.35(-1.12%)
Apr 17, 2007 31.91 31.91 31.29 31.59 208,849 -0.17(-0.52%)
Apr 16, 2007 31.32 31.96 31.18 31.75 158,696 +0.52(+1.66%)
Apr 13, 2007 30.94 31.32 30.80 31.23 123,882 +0.20(+0.63%)
Apr 12, 2007 30.71 31.08 30.64 31.04 134,642 +0.19(+0.60%)
Apr 11, 2007 30.81 31.10 30.37 30.85 332,497 -0.14(-0.44%)
Apr 10, 2007 30.84 31.19 30.72 30.99 128,257 +0.12(+0.38%)
Apr 09, 2007 31.01 31.22 30.78 30.87 81,053 -0.16(-0.51%)
Apr 05, 2007 30.87 31.14 30.85 31.03 63,316 -0.04(-0.13%)
Apr 04, 2007 30.99 31.12 30.88 31.07 96,747 +0.01(+0.03%)
Apr 03, 2007 30.89 31.28 30.79 31.06 138,591 +0.17(+0.54%)
Apr 02, 2007 31.12 31.12 30.67 30.89 215,682 -0.19(-0.60%)
Mar 30, 2007 30.89 31.24 30.70 31.08 208,269 +0.21(+0.67%)
Mar 29, 2007 30.75 30.87 30.53 30.87 202,718 +0.33(+1.09%)
Mar 28, 2007 30.28 30.63 30.27 30.54 320,763 +0.16(+0.52%)
Mar 27, 2007 30.30 30.57 30.19 30.38 126,501 -0.03(-0.10%)
Mar 26, 2007 30.42 30.46 29.88 30.41 181,841 +0.06(+0.19%)
Mar 23, 2007 29.86 30.41 29.76 30.35 173,861 +0.41(+1.37%)
Mar 22, 2007 30.15 30.15 29.65 29.94 138,691 -0.07(-0.23%)
Mar 21, 2007 29.82 30.18 29.37 30.01 101,864 +0.28(+0.96%)
Mar 20, 2007 29.16 29.88 29.05 29.73 117,930 +0.50(+1.71%)
Mar 19, 2007 29.12 29.58 29.12 29.23 116,218 +0.23(+0.81%)
Mar 16, 2007 29.03 29.28 28.68 28.99 458,029 -0.09(-0.30%)
Mar 15, 2007 28.81 29.09 28.81 29.08 57,448 +0.31(+1.09%)
Mar 14, 2007 28.65 28.87 28.54 28.77 115,636 +0.03(+0.10%)
Mar 13, 2007 29.42 29.27 28.54 28.74 186,437 -0.69(-2.33%)
Mar 12, 2007 29.06 29.43 28.78 29.42 181,591 +0.54(+1.86%)
Mar 09, 2007 28.47 28.97 28.24 28.88 390,784 +0.58(+2.04%)
Mar 08, 2007 28.97 28.97 28.30 28.31 281,312 -0.41(-1.43%)
Mar 07, 2007 28.81 29.23 28.39 28.72 167,659 -0.18(-0.61%)
Mar 06, 2007 28.62 29.25 28.56 28.89 150,884 +0.54(+1.90%)
Mar 05, 2007 28.75 29.28 28.29 28.35 183,284 -0.47(-1.63%)
Mar 02, 2007 29.45 29.67 28.82 28.82 213,348 -0.74(-2.52%)
Mar 01, 2007 29.12 29.69 28.41 29.57 216,493 +0.14(+0.47%)
Feb 28, 2007 29.66 30.06 29.03 29.43 306,085 -0.26(-0.89%)
Feb 27, 2007 30.35 30.35 29.41 29.70 222,174 -0.89(-2.91%)
Feb 26, 2007 30.64 30.64 30.35 30.59 150,305 -0.05(-0.16%)
Feb 23, 2007 30.89 30.92 30.59 30.64 95,384 -0.21(-0.67%)
Feb 22, 2007 30.96 31.08 30.60 30.84 223,650 -0.18(-0.57%)
Feb 21, 2007 30.26 31.16 30.26 31.02 342,082 +0.60(+1.96%)
Feb 20, 2007 30.10 30.60 29.93 30.42 237,896 +0.14(+0.45%)
Feb 16, 2007 29.95 30.28 29.68 30.28 241,667 +0.32(+1.08%)
Feb 15, 2007 29.85 30.24 29.85 29.96 124,591 -0.07(-0.23%)
Feb 14, 2007 29.80 30.32 29.73 30.03 228,973 +0.25(+0.86%)
Feb 13, 2007 29.35 29.84 29.35 29.77 266,199 +0.42(+1.43%)
Feb 12, 2007 29.40 29.55 29.17 29.35 287,502 -0.07(-0.23%)
Feb 09, 2007 29.29 29.44 29.25 29.42 336,230 +0.11(+0.37%)
Feb 08, 2007 29.19 29.50 29.10 29.31 749,829 +0.02(+0.07%)
Feb 07, 2007 29.08 29.31 29.08 29.29 261,563 +0.22(+0.74%)
Feb 06, 2007 29.47 29.60 28.39 29.08 436,130 -0.36(-1.23%)
Feb 05, 2007 29.59 29.59 29.22 29.44 206,229 -0.04(-0.13%)
Feb 02, 2007 29.73 29.81 29.28 29.48 211,998 -0.28(-0.95%)
Feb 01, 2007 29.86 30.48 29.55 29.76 220,000 -0.33(-1.11%)
Jan 31, 2007 30.04 30.49 29.28 30.10 431,652 -0.06(-0.19%)
Jan 30, 2007 29.68 30.27 29.68 30.16 200,432 +0.42(+1.42%)
Jan 29, 2007 29.93 30.16 29.51 29.73 194,218 -0.29(-0.98%)
Jan 26, 2007 29.87 30.18 29.57 30.03 66,644 +0.11(+0.36%)
Jan 25, 2007 30.03 30.18 29.73 29.92 212,042 -0.11(-0.36%)
Jan 24, 2007 29.48 30.16 29.48 30.03 173,363 +0.65(+2.20%)
Jan 23, 2007 29.30 29.75 29.25 29.38 193,569 +0.04(+0.13%)
Jan 22, 2007 29.81 29.82 29.22 29.34 223,204 -0.42(-1.41%)
Jan 19, 2007 29.51 29.86 29.21 29.76 280,302 +0.34(+1.16%)
Jan 18, 2007 29.39 29.66 28.81 29.42 254,281 -0.03(-0.10%)
Jan 17, 2007 29.28 29.70 29.26 29.45 237,268 +0.08(+0.27%)
Jan 16, 2007 29.45 29.73 29.34 29.37 273,002 -0.02(-0.07%)
Jan 12, 2007 29.25 29.50 29.21 29.39 603,908 +0.04(+0.13%)
Jan 11, 2007 29.30 29.72 29.21 29.35 420,545 +0.04(+0.13%)
Jan 10, 2007 29.31 29.52 29.00 29.31 189,707 -0.23(-0.76%)
Jan 09, 2007 29.49 29.72 29.10 29.54 166,347 +0.00(+0.00%)
Jan 08, 2007 29.76 29.76 29.28 29.54 189,713 -0.29(-0.98%)
Jan 05, 2007 30.59 30.59 29.29 29.83 378,539 -0.69(-2.25%)
Jan 04, 2007 30.42 30.85 30.30 30.52 207,368 -0.02(-0.06%)
Jan 03, 2007 31.01 31.34 30.28 30.54 198,221 -0.37(-1.20%)
Dec 29, 2006 31.12 31.27 30.88 30.91 143,074 -0.16(-0.50%)
Dec 28, 2006 31.12 31.46 30.98 31.07 96,891 -0.02(-0.06%)
Dec 27, 2006 30.64 31.27 30.64 31.09 206,088 +0.42(+1.37%)
Dec 26, 2006 29.95 30.70 29.95 30.66 119,316 +0.70(+2.32%)
Dec 22, 2006 30.33 30.39 29.91 29.97 92,734 -0.40(-1.32%)
Dec 21, 2006 30.61 30.65 30.07 30.37 153,005 -0.15(-0.48%)
Dec 20, 2006 30.77 30.99 30.43 30.52 101,332 -0.08(-0.26%)
Dec 19, 2006 30.49 30.79 30.33 30.60 112,263 +0.08(+0.26%)
Dec 18, 2006 31.20 31.47 30.45 30.52 154,052 -0.72(-2.32%)
Dec 15, 2006 31.15 31.50 31.15 31.24 238,791 +0.08(+0.25%)
Dec 14, 2006 31.18 31.58 31.13 31.16 239,036 -0.10(-0.31%)
Dec 13, 2006 31.35 31.35 31.08 31.26 79,882 +0.13(+0.41%)
Dec 12, 2006 30.98 31.35 30.92 31.13 216,489 +0.04(+0.13%)
Dec 11, 2006 30.93 31.18 30.86 31.10 202,096 +0.23(+0.73%)
Dec 08, 2006 30.70 30.95 30.34 30.87 205,948 +0.03(+0.10%)
Dec 07, 2006 31.29 31.29 30.66 30.84 188,420 -0.36(-1.16%)
Dec 06, 2006 30.93 31.39 30.65 31.20 157,249 +0.10(+0.31%)
Dec 05, 2006 31.91 31.91 30.88 31.11 221,459 -0.52(-1.64%)
Dec 04, 2006 31.22 32.04 31.17 31.62 259,242 +0.39(+1.25%)
Dec 01, 2006 31.54 31.88 30.80 31.23 363,986 -0.40(-1.27%)
Nov 30, 2006 31.68 32.05 31.62 31.63 106,119 -0.16(-0.49%)
Nov 29, 2006 31.96 32.31 31.65 31.79 124,605 +0.08(+0.25%)
Nov 28, 2006 32.00 32.22 31.40 31.71 150,753 -0.28(-0.89%)
Nov 27, 2006 32.85 32.98 31.99 32.00 203,331 -1.03(-3.11%)
Nov 24, 2006 32.86 33.14 32.63 33.02 22,881 -0.04(-0.12%)
Nov 22, 2006 32.98 33.15 32.72 33.06 123,023 +0.05(+0.15%)
Nov 21, 2006 32.57 33.01 32.57 33.01 117,418 +0.37(+1.14%)
Nov 20, 2006 32.76 33.08 32.17 32.64 153,058 +0.07(+0.21%)
Nov 17, 2006 33.47 33.47 32.42 32.57 194,036 -0.92(-2.75%)
Nov 16, 2006 33.46 33.53 33.03 33.49 118,657 +0.12(+0.35%)
Nov 15, 2006 33.05 33.59 32.95 33.38 128,675 +0.30(+0.92%)
Nov 14, 2006 32.29 33.10 32.07 33.07 169,231 +0.71(+2.21%)
Nov 13, 2006 32.44 33.23 32.22 32.36 243,384 -0.23(-0.69%)
Nov 10, 2006 31.81 32.62 31.81 32.58 182,926 +0.67(+2.09%)
Nov 09, 2006 32.61 32.65 31.78 31.92 274,405 -0.59(-1.81%)
Nov 08, 2006 32.79 32.89 32.15 32.51 252,571 -0.39(-1.19%)
Nov 07, 2006 32.22 33.36 32.22 32.90 166,662 +0.59(+1.82%)
Nov 06, 2006 31.89 32.81 31.63 32.31 227,488 +0.44(+1.38%)
Nov 03, 2006 31.77 32.10 31.39 31.87 206,743 +0.19(+0.59%)
Nov 02, 2006 30.67 31.81 29.57 31.68 1,059,454 +0.13(+0.40%)
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.