Coherent Corp (NQ: COHR )

36.82 -0.26 (-0.70%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 33.19 33.19 31.04 31.56 622,522 -1.67(-5.04%)
Oct 30, 2006 33.05 33.30 32.80 33.23 187,062 -0.09(-0.26%)
Oct 27, 2006 33.02 33.47 32.78 33.32 249,690 +0.32(+0.98%)
Oct 26, 2006 33.81 33.81 32.00 33.00 582,696 -1.95(-5.58%)
Oct 25, 2006 35.25 35.63 34.47 34.94 138,312 -0.15(-0.42%)
Oct 24, 2006 35.23 35.23 34.61 35.09 67,132 -0.12(-0.33%)
Oct 23, 2006 35.13 35.61 34.91 35.21 67,860 +0.00(+0.00%)
Oct 20, 2006 35.64 35.64 35.01 35.21 130,011 -0.21(-0.58%)
Oct 19, 2006 35.24 36.01 35.22 35.41 129,256 +0.00(+0.00%)
Oct 18, 2006 35.42 35.91 35.23 35.41 83,454 -0.18(-0.50%)
Oct 17, 2006 35.63 35.83 35.30 35.59 127,352 -0.40(-1.12%)
Oct 16, 2006 35.93 36.12 35.55 35.99 105,894 +0.18(+0.49%)
Oct 13, 2006 35.72 36.18 35.48 35.81 97,562 +0.14(+0.38%)
Oct 12, 2006 34.88 35.68 34.81 35.68 115,801 +0.75(+2.16%)
Oct 11, 2006 34.34 35.21 34.13 34.92 359,518 +0.50(+1.45%)
Oct 10, 2006 35.09 35.09 34.34 34.42 179,286 -0.70(-2.01%)
Oct 09, 2006 34.65 35.14 34.50 35.13 107,281 +0.54(+1.56%)
Oct 06, 2006 34.47 34.95 34.16 34.59 86,844 -0.14(-0.39%)
Oct 05, 2006 34.00 34.86 33.97 34.73 148,714 +0.61(+1.78%)
Oct 04, 2006 33.31 34.12 33.29 34.12 127,224 +0.68(+2.02%)
Oct 03, 2006 33.78 34.07 33.30 33.45 201,569 -0.55(-1.61%)
Oct 02, 2006 33.78 34.19 33.57 33.99 139,504 +0.06(+0.17%)
Sep 29, 2006 34.45 34.59 33.86 33.94 400,347 -0.39(-1.14%)
Sep 28, 2006 34.19 34.59 33.77 34.33 191,130 +0.29(+0.86%)
Sep 27, 2006 35.04 35.04 33.97 34.03 185,630 -1.18(-3.36%)
Sep 26, 2006 35.40 35.78 34.38 35.22 147,191 -0.35(-0.99%)
Sep 25, 2006 35.06 35.89 34.84 35.57 88,538 +0.61(+1.74%)
Sep 22, 2006 35.34 35.34 34.53 34.96 146,310 -0.47(-1.33%)
Sep 21, 2006 35.51 35.96 35.01 35.43 89,152 -0.13(-0.36%)
Sep 20, 2006 36.14 36.28 35.38 35.56 233,780 -0.18(-0.49%)
Sep 19, 2006 36.14 36.33 35.26 35.74 113,949 -0.50(-1.38%)
Sep 18, 2006 36.27 36.71 36.02 36.24 108,284 -0.20(-0.54%)
Sep 15, 2006 36.55 37.01 36.25 36.43 337,376 +0.16(+0.43%)
Sep 14, 2006 36.23 36.37 35.86 36.28 52,380 -0.07(-0.19%)
Sep 13, 2006 36.10 36.37 35.74 36.34 97,068 +0.17(+0.46%)
Sep 12, 2006 35.55 36.23 35.39 36.18 72,183 +0.69(+1.93%)
Sep 11, 2006 35.05 35.59 34.81 35.49 152,067 +0.25(+0.72%)
Sep 08, 2006 35.08 35.38 35.08 35.24 177,220 +0.17(+0.47%)
Sep 07, 2006 35.31 35.62 35.04 35.07 351,553 -0.42(-1.19%)
Sep 06, 2006 35.05 35.54 35.03 35.49 286,484 +0.00(+0.00%)
Sep 05, 2006 35.43 35.62 35.02 35.49 176,715 +0.06(+0.17%)
Sep 01, 2006 35.64 35.74 35.41 35.43 128,914 -0.07(-0.19%)
Aug 31, 2006 35.72 35.82 35.42 35.50 219,615 -0.10(-0.28%)
Aug 30, 2006 35.28 35.83 34.72 35.60 232,216 +0.37(+1.06%)
Aug 29, 2006 34.62 35.25 34.57 35.23 371,096 +0.48(+1.38%)
Aug 28, 2006 34.58 34.97 34.58 34.75 100,798 +0.07(+0.20%)
Aug 25, 2006 34.35 35.03 34.25 34.68 168,949 +0.17(+0.48%)
Aug 24, 2006 34.74 35.29 34.19 34.51 137,845 -0.32(-0.93%)
Aug 23, 2006 35.12 35.43 34.03 34.84 396,767 -0.47(-1.33%)
Aug 22, 2006 35.33 35.81 34.89 35.31 581,266 -0.36(-1.02%)
Aug 21, 2006 35.38 35.74 34.98 35.67 174,105 -0.02(-0.05%)
Aug 18, 2006 35.43 35.82 34.41 35.69 379,969 +0.29(+0.83%)
Aug 17, 2006 35.34 35.84 35.13 35.39 264,330 +0.14(+0.39%)
Aug 16, 2006 34.26 35.34 34.17 35.26 415,081 +0.83(+2.42%)
Aug 15, 2006 33.90 34.51 33.76 34.42 237,608 +0.79(+2.36%)
Aug 14, 2006 33.51 33.98 33.38 33.63 211,727 +0.44(+1.33%)
Aug 11, 2006 33.11 33.36 32.97 33.19 136,386 -0.05(-0.15%)
Aug 10, 2006 32.63 33.48 32.50 33.24 181,909 +0.43(+1.31%)
Aug 09, 2006 32.63 33.00 32.43 32.81 294,990 +0.55(+1.70%)
Aug 08, 2006 32.35 32.74 32.17 32.26 250,693 -0.10(-0.30%)
Aug 07, 2006 31.91 32.47 31.90 32.36 175,794 +0.27(+0.85%)
Aug 04, 2006 32.18 32.64 31.76 32.08 241,436 +0.33(+1.05%)
Aug 03, 2006 31.19 31.87 30.74 31.75 166,338 +0.25(+0.81%)
Aug 02, 2006 31.23 31.57 30.91 31.50 161,927 +0.52(+1.68%)
Aug 01, 2006 31.03 31.21 30.35 30.98 174,017 -0.41(-1.31%)
Jul 31, 2006 31.21 31.57 30.80 31.39 181,246 -0.34(-1.08%)
Jul 28, 2006 31.31 31.78 30.80 31.73 223,795 +0.58(+1.85%)
Jul 27, 2006 29.73 31.59 29.48 31.15 412,243 +1.55(+5.22%)
Jul 26, 2006 29.82 30.06 29.36 29.61 231,289 -0.48(-1.59%)
Jul 25, 2006 30.35 30.77 29.59 30.09 209,967 -0.36(-1.19%)
Jul 24, 2006 29.56 30.46 29.25 30.45 347,191 +1.21(+4.15%)
Jul 21, 2006 30.25 30.30 29.20 29.24 418,651 -1.17(-3.86%)
Jul 20, 2006 31.64 31.87 30.27 30.41 147,932 -1.27(-4.02%)
Jul 19, 2006 31.08 31.69 30.98 31.68 226,050 +0.70(+2.28%)
Jul 18, 2006 30.45 31.23 30.24 30.98 197,420 +0.68(+2.23%)
Jul 17, 2006 30.42 30.66 29.95 30.30 174,318 -0.19(-0.61%)
Jul 14, 2006 31.08 31.11 30.05 30.49 214,707 -0.66(-2.11%)
Jul 13, 2006 31.30 31.61 30.93 31.14 196,474 -0.27(-0.87%)
Jul 12, 2006 32.15 32.35 31.38 31.42 228,080 -0.86(-2.67%)
Jul 11, 2006 31.48 32.30 31.04 32.28 230,552 +0.68(+2.14%)
Jul 10, 2006 31.74 32.10 31.23 31.60 241,897 -0.22(-0.68%)
Jul 07, 2006 32.04 32.34 31.59 31.82 289,905 -0.34(-1.07%)
Jul 06, 2006 32.13 32.77 31.84 32.16 117,638 +0.05(+0.15%)
Jul 05, 2006 32.77 32.85 31.69 32.11 174,492 -1.05(-3.16%)
Jul 03, 2006 33.02 33.19 32.69 33.16 73,836 +0.13(+0.39%)
Jun 30, 2006 32.80 33.17 32.34 33.03 694,974 +0.22(+0.66%)
Jun 29, 2006 31.96 32.91 31.82 32.82 315,703 +0.93(+2.92%)
Jun 28, 2006 31.69 32.00 31.48 31.89 176,344 +0.38(+1.21%)
Jun 27, 2006 31.86 32.32 31.34 31.51 224,261 -0.43(-1.35%)
Jun 26, 2006 31.59 32.04 31.58 31.94 473,299 +0.41(+1.30%)
Jun 23, 2006 31.47 31.78 31.05 31.53 189,293 -0.05(-0.16%)
Jun 22, 2006 31.18 31.82 31.18 31.58 265,298 +0.09(+0.28%)
Jun 21, 2006 30.68 31.51 30.65 31.49 238,587 +0.70(+2.26%)
Jun 20, 2006 30.42 31.23 30.20 30.79 316,425 +0.46(+1.52%)
Jun 19, 2006 31.35 31.44 30.24 30.33 267,435 -1.02(-3.25%)
Jun 16, 2006 32.23 32.36 30.96 31.35 526,791 -0.93(-2.88%)
Jun 15, 2006 31.60 32.53 31.58 32.28 183,792 +0.87(+2.77%)
Jun 14, 2006 31.33 31.54 31.04 31.41 278,947 -0.02(-0.06%)
Jun 13, 2006 31.45 32.61 31.21 31.43 239,912 -0.16(-0.50%)
Jun 12, 2006 32.95 33.09 31.45 31.59 236,927 -1.43(-4.33%)
Jun 09, 2006 33.24 33.46 32.63 33.01 168,282 -0.02(-0.06%)
Jun 08, 2006 32.38 33.24 31.82 33.03 284,703 +0.43(+1.32%)
Jun 07, 2006 32.11 32.96 31.83 32.60 178,423 +0.44(+1.37%)
Jun 06, 2006 32.53 32.65 31.58 32.16 173,296 +0.01(+0.03%)
Jun 05, 2006 32.92 33.14 32.03 32.15 293,208 -0.76(-2.32%)
Jun 02, 2006 32.77 33.00 32.27 32.92 300,026 +0.23(+0.69%)
Jun 01, 2006 32.37 32.72 32.27 32.69 328,707 +0.45(+1.40%)
May 31, 2006 32.53 32.88 32.02 32.24 253,364 -0.08(-0.24%)
May 30, 2006 33.29 33.49 32.17 32.32 344,674 -1.24(-3.70%)
May 26, 2006 33.68 33.72 33.07 33.56 237,272 +0.01(+0.03%)
May 25, 2006 33.46 33.67 32.54 33.55 149,605 +0.24(+0.73%)
May 24, 2006 34.02 34.28 32.29 33.31 394,509 -0.71(-2.10%)
May 23, 2006 34.54 35.24 33.83 34.02 326,759 -0.28(-0.83%)
May 22, 2006 33.54 34.87 33.29 34.31 338,942 +0.68(+2.01%)
May 19, 2006 33.65 33.86 32.65 33.63 368,321 +0.23(+0.67%)
May 18, 2006 33.81 34.28 33.29 33.41 134,725 -0.42(-1.24%)
May 17, 2006 34.21 34.21 33.36 33.83 225,498 -0.70(-2.04%)
May 16, 2006 34.77 34.85 34.17 34.53 164,729 -0.27(-0.79%)
May 15, 2006 34.72 35.03 34.11 34.81 202,466 -0.02(-0.06%)
May 12, 2006 35.78 35.91 34.70 34.83 238,811 -1.13(-3.13%)
May 11, 2006 35.92 36.37 35.65 35.95 220,187 -0.22(-0.60%)
May 10, 2006 36.66 36.68 36.04 36.17 207,621 -0.70(-1.91%)
May 09, 2006 36.92 37.21 36.72 36.87 145,262 -0.23(-0.63%)
May 08, 2006 36.40 37.34 36.27 37.11 308,066 +0.46(+1.26%)
May 05, 2006 36.87 37.20 36.57 36.65 188,481 +0.01(+0.03%)
May 04, 2006 35.47 36.87 35.47 36.64 394,599 +0.58(+1.60%)
May 03, 2006 36.16 36.25 35.91 36.06 305,425 -0.21(-0.57%)
May 02, 2006 36.23 36.74 36.07 36.27 271,373 -0.27(-0.75%)
May 01, 2006 35.25 36.91 35.25 36.54 460,722 +0.30(+0.84%)
Apr 28, 2006 35.89 36.96 35.86 36.24 245,637 +0.01(+0.03%)
Apr 27, 2006 36.24 36.89 35.33 36.23 655,933 +1.50(+4.31%)
Apr 26, 2006 34.89 35.01 34.37 34.73 256,420 +0.12(+0.34%)
Apr 25, 2006 34.04 34.80 33.65 34.61 363,047 +0.77(+2.29%)
Apr 24, 2006 33.92 34.20 33.57 33.84 209,945 -0.31(-0.92%)
Apr 21, 2006 34.00 34.55 33.75 34.15 284,000 +0.28(+0.84%)
Apr 20, 2006 33.72 33.89 33.41 33.87 276,646 +0.09(+0.26%)
Apr 19, 2006 33.75 33.96 33.49 33.78 137,277 +0.12(+0.35%)
Apr 18, 2006 32.65 33.76 32.81 33.66 208,823 +1.01(+3.09%)
Apr 17, 2006 32.16 32.78 31.98 32.65 175,631 +0.43(+1.34%)
Apr 13, 2006 32.01 32.61 31.71 32.22 117,980 +0.01(+0.03%)
Apr 12, 2006 32.11 32.43 31.62 32.21 121,662 +0.10(+0.30%)
Apr 11, 2006 32.30 32.32 32.06 32.11 111,455 -0.11(-0.33%)
Apr 10, 2006 32.60 32.82 32.08 32.22 160,795 -0.46(-1.41%)
Apr 07, 2006 33.82 33.82 32.52 32.68 327,826 -0.93(-2.77%)
Apr 06, 2006 33.29 33.90 33.07 33.61 228,416 +0.28(+0.85%)
Apr 05, 2006 33.52 33.53 33.02 33.33 175,118 +0.12(+0.35%)
Apr 04, 2006 33.67 33.94 33.02 33.21 315,969 -0.73(-2.16%)
Apr 03, 2006 34.21 34.57 33.85 33.94 165,008 -0.43(-1.25%)
Mar 31, 2006 34.37 34.60 33.88 34.38 330,231 +0.10(+0.29%)
Mar 30, 2006 33.80 34.30 33.79 34.28 372,308 +0.32(+0.95%)
Mar 29, 2006 32.39 33.95 32.21 33.95 398,623 +1.72(+5.35%)
Mar 28, 2006 32.73 32.91 32.23 32.23 186,875 -0.47(-1.44%)
Mar 27, 2006 32.96 33.26 32.58 32.70 195,098 -0.33(-1.01%)
Mar 24, 2006 33.22 33.23 32.64 33.03 260,547 -0.25(-0.76%)
Mar 23, 2006 32.81 33.37 32.74 33.29 253,502 +0.36(+1.10%)
Mar 22, 2006 32.68 33.09 32.36 32.93 346,650 -0.03(-0.09%)
Mar 21, 2006 33.35 33.48 32.80 32.96 745,057 -0.39(-1.17%)
Mar 20, 2006 32.90 33.44 32.89 33.35 262,700 +0.27(+0.83%)
Mar 17, 2006 33.29 33.31 32.83 33.07 500,909 -0.05(-0.15%)
Mar 16, 2006 33.04 33.47 32.92 33.12 591,826 +0.11(+0.33%)
Mar 15, 2006 32.44 33.27 32.29 33.01 591,594 +0.68(+2.09%)
Mar 14, 2006 31.83 32.39 31.58 32.34 667,527 +0.67(+2.10%)
Mar 13, 2006 32.32 32.56 31.53 31.67 617,866 +0.60(+1.92%)
Mar 10, 2006 30.00 31.12 29.93 31.08 664,289 +0.98(+3.25%)
Mar 09, 2006 29.55 30.32 29.55 30.10 983,447 +0.53(+1.79%)
Mar 08, 2006 29.11 29.67 29.04 29.57 1,637,885 +0.74(+2.58%)
Mar 07, 2006 29.66 29.76 28.63 28.82 1,022,768 -1.04(-3.48%)
Mar 06, 2006 29.92 32.06 29.21 29.86 724,988 -2.20(-6.87%)
Mar 03, 2006 32.42 32.79 32.01 32.06 94,853 -0.57(-1.74%)
Mar 02, 2006 32.40 32.67 31.98 32.63 99,064 +0.03(+0.09%)
Mar 01, 2006 31.76 32.70 31.50 32.60 181,674 +0.82(+2.59%)
Feb 28, 2006 31.33 31.82 31.23 31.78 322,900 +0.45(+1.44%)
Feb 27, 2006 31.23 31.58 31.05 31.33 150,979 +0.25(+0.82%)
Feb 24, 2006 31.22 31.35 30.91 31.08 197,174 -0.21(-0.66%)
Feb 23, 2006 30.79 31.43 30.52 31.28 407,556 +0.59(+1.91%)
Feb 22, 2006 30.31 30.92 30.20 30.69 339,739 +0.44(+1.46%)
Feb 21, 2006 29.60 30.31 29.60 30.25 436,955 +0.50(+1.68%)
Feb 17, 2006 29.73 30.01 29.42 29.75 104,662 -0.11(-0.36%)
Feb 16, 2006 29.86 30.30 29.59 29.86 134,207 +0.20(+0.66%)
Feb 15, 2006 28.89 29.69 28.82 29.67 232,175 +0.61(+2.09%)
Feb 14, 2006 29.37 29.56 28.55 29.06 178,390 -0.14(-0.47%)
Feb 13, 2006 29.87 29.87 28.95 29.20 107,450 -0.72(-2.42%)
Feb 10, 2006 29.95 30.05 29.13 29.92 103,981 +0.09(+0.30%)
Feb 09, 2006 30.20 30.20 29.78 29.83 124,001 -0.13(-0.42%)
Feb 08, 2006 30.06 30.09 29.58 29.96 99,521 +0.18(+0.59%)
Feb 07, 2006 30.45 30.45 29.66 29.78 76,176 -0.46(-1.52%)
Feb 06, 2006 30.13 30.43 29.74 30.24 101,801 +0.04(+0.13%)
Feb 03, 2006 30.45 30.64 30.18 30.20 117,805 -0.47(-1.53%)
Feb 02, 2006 30.33 30.97 29.97 30.67 170,580 -0.16(-0.51%)
Feb 01, 2006 30.19 30.87 29.93 30.83 143,827 +0.52(+1.71%)
Jan 31, 2006 30.37 30.37 29.69 30.31 196,288 +0.02(+0.06%)
Jan 30, 2006 29.93 30.30 29.86 30.29 172,977 +0.22(+0.72%)
Jan 27, 2006 33.29 31.63 28.70 30.08 559,815 -3.21(-9.65%)
Jan 26, 2006 32.64 33.53 32.53 33.29 180,097 +0.65(+1.98%)
Jan 25, 2006 31.13 32.69 31.07 32.64 391,575 +1.36(+4.35%)
Jan 24, 2006 31.13 31.38 30.92 31.28 128,728 +0.12(+0.38%)
Jan 23, 2006 31.37 31.96 31.08 31.16 97,609 -0.16(-0.50%)
Jan 20, 2006 31.74 31.90 31.03 31.32 126,388 -0.30(-0.96%)
Jan 19, 2006 30.60 32.00 30.41 31.62 206,001 +1.09(+3.56%)
Jan 18, 2006 29.57 30.54 29.51 30.54 115,389 +0.36(+1.20%)
Jan 17, 2006 30.16 30.34 29.90 30.18 88,955 -0.05(-0.16%)
Jan 13, 2006 30.21 30.34 30.02 30.22 117,591 +0.13(+0.42%)
Jan 12, 2006 29.92 30.16 29.77 30.10 212,239 +0.07(+0.23%)
Jan 11, 2006 29.45 30.04 29.45 30.03 456,905 +0.36(+1.22%)
Jan 10, 2006 29.62 29.71 29.37 29.67 125,751 +0.08(+0.26%)
Jan 09, 2006 29.80 29.80 29.57 29.59 116,282 -0.06(-0.20%)
Jan 06, 2006 29.74 29.74 29.14 29.65 148,398 +0.17(+0.56%)
Jan 05, 2006 29.43 29.71 29.32 29.48 124,733 +0.10(+0.33%)
Jan 04, 2006 29.17 29.73 29.17 29.38 136,921 +0.03(+0.10%)
Jan 03, 2006 29.03 29.46 28.04 29.35 169,556 +0.29(+1.01%)
Dec 30, 2005 29.08 29.34 28.39 29.06 125,548 -0.09(-0.30%)
Dec 29, 2005 28.75 29.29 28.75 29.15 119,358 +0.25(+0.88%)
Dec 28, 2005 27.71 29.09 26.82 28.89 577,989 -0.33(-1.14%)
Dec 27, 2005 30.01 30.45 29.19 29.23 133,696 -0.76(-2.55%)
Dec 23, 2005 29.98 30.35 29.63 29.99 77,104 +0.23(+0.79%)
Dec 22, 2005 29.49 30.17 29.49 29.75 72,608 +0.12(+0.40%)
Dec 21, 2005 29.28 29.81 29.28 29.64 139,641 +0.23(+0.77%)
Dec 20, 2005 28.94 29.67 28.88 29.41 170,948 +0.34(+1.18%)
Dec 19, 2005 29.45 29.62 28.94 29.07 213,274 -0.19(-0.64%)
Dec 16, 2005 29.72 30.03 29.14 29.25 387,452 -0.59(-1.97%)
Dec 15, 2005 30.99 31.05 29.56 29.84 174,205 -1.00(-3.24%)
Dec 14, 2005 30.57 30.85 30.57 30.84 233,887 +0.13(+0.41%)
Dec 13, 2005 31.13 31.39 30.28 30.71 159,477 -0.68(-2.15%)
Dec 12, 2005 31.72 32.06 31.39 31.39 150,409 -0.07(-0.22%)
Dec 09, 2005 30.74 31.66 30.65 31.46 107,005 +0.70(+2.26%)
Dec 08, 2005 30.39 31.19 30.35 30.76 119,317 +0.31(+1.03%)
Dec 07, 2005 30.97 30.97 30.41 30.45 83,771 -0.34(-1.11%)
Dec 06, 2005 31.23 31.33 30.73 30.79 76,899 -0.21(-0.66%)
Dec 05, 2005 31.28 31.36 30.60 31.00 59,685 -0.47(-1.49%)
Dec 02, 2005 31.23 31.54 31.00 31.47 64,161 +0.06(+0.19%)
Dec 01, 2005 31.13 31.72 31.02 31.41 130,188 +0.48(+1.55%)
Nov 30, 2005 30.90 31.16 30.47 30.93 211,600 +0.11(+0.35%)
Nov 29, 2005 31.52 31.82 30.78 30.82 101,057 -0.71(-2.27%)
Nov 28, 2005 31.65 31.82 31.31 31.54 104,468 -0.29(-0.92%)
Nov 25, 2005 31.82 32.04 31.68 31.83 25,993 -0.33(-1.04%)
Nov 23, 2005 31.74 32.45 31.72 32.16 85,491 +0.21(+0.64%)
Nov 22, 2005 30.81 32.18 30.81 31.96 182,478 +1.02(+3.29%)
Nov 21, 2005 30.95 31.12 30.74 30.94 131,281 -0.22(-0.69%)
Nov 18, 2005 31.08 31.15 30.74 31.15 89,200 +0.35(+1.14%)
Nov 17, 2005 30.36 30.84 30.27 30.80 123,992 +0.39(+1.29%)
Nov 16, 2005 30.25 30.51 30.12 30.41 122,677 +0.05(+0.16%)
Nov 15, 2005 30.74 30.89 30.27 30.36 128,969 -0.41(-1.34%)
Nov 14, 2005 30.84 30.95 30.61 30.77 202,102 -0.05(-0.16%)
Nov 11, 2005 30.98 31.61 30.44 30.82 142,356 +0.23(+0.74%)
Nov 10, 2005 29.76 30.60 29.32 30.60 163,022 +1.02(+3.44%)
Nov 09, 2005 29.47 30.37 29.34 29.58 162,281 -0.03(-0.10%)
Nov 08, 2005 29.74 29.79 29.25 29.61 180,839 -0.43(-1.43%)
Nov 07, 2005 30.69 30.69 29.83 30.04 180,993 +0.03(+0.10%)
Nov 04, 2005 30.74 30.74 29.74 30.01 151,415 -0.60(-1.95%)
Nov 03, 2005 30.36 32.31 30.36 30.61 334,966 +1.36(+4.65%)
Nov 02, 2005 28.83 29.25 28.44 29.25 98,290 +0.91(+3.21%)
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.