Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quicklogic Corp (NQ: QUIK )

12.18 +0.58 (+5.00%)
Streaming Delayed Price Updated: 9:36 AM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2005 51.66 51.80 48.86 49.84 8,329 -0.70(-1.39%)
Nov 29, 2005 52.50 52.50 49.98 50.54 14,759 -2.52(-4.75%)
Nov 28, 2005 53.90 54.18 52.50 53.06 3,125 -0.28(-0.52%)
Nov 25, 2005 54.04 54.46 52.50 53.34 3,993 -0.70(-1.30%)
Nov 23, 2005 52.50 54.04 52.50 54.04 6,080 +1.54(+2.93%)
Nov 22, 2005 51.38 53.90 50.40 52.50 4,723 +0.70(+1.35%)
Nov 21, 2005 51.24 53.90 50.54 51.80 8,459 -0.56(-1.07%)
Nov 18, 2005 53.20 53.20 49.70 52.36 6,913 -0.42(-0.80%)
Nov 17, 2005 49.14 53.20 49.14 52.78 4,606 +3.08(+6.20%)
Nov 16, 2005 53.20 53.20 48.02 49.70 7,280 -2.38(-4.57%)
Nov 15, 2005 52.50 54.60 52.08 52.08 15,273 -1.82(-3.38%)
Nov 14, 2005 54.32 54.38 53.20 53.90 17,546 +0.14(+0.26%)
Nov 11, 2005 53.62 54.32 52.64 53.76 10,940 +0.98(+1.86%)
Nov 10, 2005 54.88 55.30 52.64 52.78 14,440 -1.96(-3.58%)
Nov 09, 2005 50.82 55.50 50.40 54.74 29,339 +3.92(+7.71%)
Nov 08, 2005 47.60 50.96 46.06 50.82 9,018 +2.52(+5.22%)
Nov 07, 2005 47.18 48.44 46.90 48.30 3,848 +0.84(+1.77%)
Nov 04, 2005 47.32 49.00 46.90 47.46 5,224 -0.42(-0.88%)
Nov 03, 2005 45.78 48.44 45.78 47.88 5,488 +1.68(+3.64%)
Nov 02, 2005 47.04 47.04 45.78 46.20 4,418 -0.28(-0.60%)
Nov 01, 2005 48.16 49.00 46.48 46.48 3,090 -1.82(-3.77%)
Oct 31, 2005 46.34 48.72 46.34 48.30 3,517 +0.56(+1.17%)
Oct 28, 2005 47.60 49.00 46.34 47.74 10,274 +1.54(+3.33%)
Oct 27, 2005 49.42 49.42 45.64 46.20 40,389 -3.22(-6.52%)
Oct 26, 2005 49.14 50.82 48.58 49.42 10,457 +1.12(+2.32%)
Oct 25, 2005 47.26 48.86 46.20 48.30 3,674 +1.12(+2.37%)
Oct 24, 2005 45.36 49.56 43.68 47.18 6,491 +2.10(+4.66%)
Oct 21, 2005 48.05 48.05 43.54 45.08 13,928 -2.10(-4.45%)
Oct 20, 2005 47.18 48.02 45.78 47.18 2,167 +0.98(+2.12%)
Oct 19, 2005 48.30 48.30 46.20 46.20 4,719 -2.10(-4.35%)
Oct 18, 2005 47.60 48.30 45.92 48.30 4,818 +1.40(+2.99%)
Oct 17, 2005 45.64 47.60 45.22 46.90 3,537 +2.10(+4.69%)
Oct 14, 2005 41.58 46.20 41.30 44.80 6,453 +3.50(+8.47%)
Oct 13, 2005 42.28 43.26 40.74 41.30 5,570 +0.14(+0.34%)
Oct 12, 2005 44.10 44.10 39.90 41.16 15,552 -2.94(-6.67%)
Oct 11, 2005 45.50 45.78 43.40 44.10 6,088 -1.40(-3.08%)
Oct 10, 2005 45.50 45.78 44.66 45.50 9,607 +0.00(+0.00%)
Oct 07, 2005 43.40 46.20 43.40 45.50 9,274 +1.40(+3.18%)
Oct 06, 2005 47.74 48.30 44.10 44.10 12,647 -4.20(-8.70%)
Oct 05, 2005 49.00 49.56 48.30 48.30 1,527 -0.70(-1.43%)
Oct 04, 2005 51.66 51.66 49.00 49.00 2,028 -0.42(-0.85%)
Oct 03, 2005 49.00 50.54 49.00 49.42 3,462 +0.14(+0.28%)
Sep 30, 2005 49.70 50.54 49.28 49.28 4,942 -0.28(-0.56%)
Sep 29, 2005 54.46 54.60 49.00 49.56 6,467 -2.52(-4.84%)
Sep 28, 2005 50.54 55.44 50.54 52.08 12,242 +1.54(+3.05%)
Sep 27, 2005 49.28 50.96 49.00 50.54 2,242 +0.42(+0.84%)
Sep 26, 2005 50.54 52.22 49.84 50.12 3,070 -0.70(-1.38%)
Sep 23, 2005 50.82 51.80 50.68 50.82 1,820 -1.26(-2.42%)
Sep 22, 2005 51.94 53.87 51.94 52.08 756 +0.14(+0.27%)
Sep 21, 2005 52.64 53.90 51.80 51.94 7,053 +0.00(+0.00%)
Sep 20, 2005 51.94 54.18 51.10 51.94 1,062 +0.28(+0.54%)
Sep 19, 2005 53.34 53.34 51.24 51.66 1,823 -0.98(-1.86%)
Sep 16, 2005 52.50 52.92 51.94 52.64 5,547 +0.28(+0.53%)
Sep 15, 2005 51.80 52.92 51.80 52.36 7,041 -0.14(-0.27%)
Sep 14, 2005 51.94 53.20 51.94 52.50 4,900 +0.00(+0.00%)
Sep 13, 2005 52.36 53.62 52.22 52.50 5,666 -0.70(-1.32%)
Sep 12, 2005 52.50 53.62 52.50 53.20 4,955 +0.70(+1.33%)
Sep 09, 2005 51.24 53.90 49.28 52.50 14,861 +1.82(+3.59%)
Sep 08, 2005 46.34 50.68 46.34 50.68 7,280 +3.78(+8.06%)
Sep 07, 2005 47.18 48.16 46.48 46.90 3,108 -0.98(-2.05%)
Sep 06, 2005 46.20 49.28 45.60 47.88 19,373 +1.12(+2.40%)
Sep 02, 2005 47.46 47.46 45.50 46.76 4,527 -0.70(-1.47%)
Sep 01, 2005 49.28 49.56 46.90 47.46 8,208 -2.38(-4.78%)
Aug 31, 2005 49.28 49.84 48.58 49.84 3,004 +0.00(+0.00%)
Aug 30, 2005 49.42 51.10 48.44 49.84 6,111 -0.70(-1.39%)
Aug 29, 2005 49.84 51.10 49.00 50.54 3,110 -0.28(-0.55%)
Aug 26, 2005 50.69 52.36 48.30 50.82 7,195 -0.14(-0.27%)
Aug 25, 2005 49.98 51.80 49.98 50.96 3,559 +0.70(+1.39%)
Aug 24, 2005 50.82 51.38 49.84 50.26 5,586 -1.40(-2.71%)
Aug 23, 2005 51.10 53.20 49.70 51.66 12,904 +0.28(+0.54%)
Aug 22, 2005 53.34 54.04 51.38 51.38 5,631 -2.80(-5.17%)
Aug 19, 2005 54.46 55.16 53.20 54.18 3,649 -0.98(-1.78%)
Aug 18, 2005 53.20 55.58 53.20 55.16 2,538 +1.12(+2.07%)
Aug 17, 2005 54.18 54.46 53.20 54.04 2,235 -0.28(-0.52%)
Aug 16, 2005 55.02 56.00 53.20 54.32 5,334 -1.68(-3.00%)
Aug 15, 2005 54.74 56.56 53.20 56.00 4,417 +1.96(+3.63%)
Aug 12, 2005 53.34 54.60 53.20 54.04 5,729 +0.00(+0.00%)
Aug 11, 2005 53.76 55.30 53.06 54.04 6,788 +0.42(+0.78%)
Aug 10, 2005 55.02 55.16 52.50 53.62 6,637 -0.56(-1.03%)
Aug 09, 2005 54.04 55.86 52.64 54.18 8,112 +0.14(+0.26%)
Aug 08, 2005 56.00 56.14 53.20 54.04 12,066 -1.26(-2.28%)
Aug 05, 2005 57.12 57.68 54.46 55.30 20,070 -2.10(-3.66%)
Aug 04, 2005 58.94 58.94 56.84 57.40 22,559 -1.26(-2.15%)
Aug 03, 2005 58.10 58.94 57.68 58.66 16,211 +0.42(+0.72%)
Aug 02, 2005 59.64 60.48 57.40 58.24 10,573 -1.96(-3.26%)
Aug 01, 2005 62.30 62.30 59.36 60.20 10,951 -2.10(-3.37%)
Jul 29, 2005 61.88 63.14 61.60 62.30 12,812 -0.84(-1.33%)
Jul 28, 2005 60.20 66.36 58.80 63.14 67,076 +2.94(+4.88%)
Jul 27, 2005 56.56 60.76 56.28 60.20 36,013 +3.22(+5.65%)
Jul 26, 2005 55.02 57.54 54.32 56.98 24,793 +2.38(+4.36%)
Jul 25, 2005 55.16 55.86 52.36 54.60 7,937 -1.40(-2.50%)
Jul 22, 2005 54.60 56.00 54.60 56.00 5,190 +0.42(+0.76%)
Jul 21, 2005 53.90 55.58 53.76 55.58 5,612 +0.70(+1.28%)
Jul 20, 2005 55.30 56.84 54.32 54.88 4,893 -0.70(-1.26%)
Jul 19, 2005 55.86 56.84 53.90 55.58 9,345 +0.14(+0.25%)
Jul 18, 2005 57.12 57.12 55.02 55.44 4,166 -0.70(-1.25%)
Jul 15, 2005 56.28 58.38 54.88 56.14 3,197 +0.84(+1.52%)
Jul 14, 2005 55.30 56.56 54.88 55.30 4,915 +0.00(+0.00%)
Jul 13, 2005 57.68 58.38 55.30 55.30 2,507 -2.38(-4.13%)
Jul 12, 2005 58.66 58.66 54.88 57.68 13,133 -0.98(-1.67%)
Jul 11, 2005 56.00 58.80 55.44 58.66 6,990 +2.66(+4.75%)
Jul 08, 2005 52.50 56.00 52.50 56.00 6,034 +3.92(+7.53%)
Jul 07, 2005 53.34 53.34 51.24 52.08 1,228 -1.40(-2.62%)
Jul 06, 2005 51.24 54.04 51.24 53.48 2,617 +2.38(+4.66%)
Jul 05, 2005 51.38 52.22 50.54 51.10 1,578 -0.70(-1.35%)
Jul 01, 2005 50.96 54.46 50.82 51.80 3,700 +0.00(+0.00%)
Jun 30, 2005 51.52 52.36 50.40 51.80 6,981 -0.14(-0.27%)
Jun 29, 2005 53.90 54.04 50.82 51.94 4,187 -1.54(-2.88%)
Jun 28, 2005 52.50 56.00 52.50 53.48 3,878 +0.56(+1.06%)
Jun 27, 2005 55.72 56.00 52.50 52.92 11,810 -3.08(-5.50%)
Jun 24, 2005 57.40 57.68 55.72 56.00 2,798 -2.52(-4.31%)
Jun 23, 2005 59.92 60.62 56.70 58.52 4,560 -2.10(-3.46%)
Jun 22, 2005 60.48 61.04 59.64 60.62 2,825 -0.14(-0.23%)
Jun 21, 2005 60.90 61.60 60.20 60.76 7,634 +0.14(+0.23%)
Jun 20, 2005 59.50 60.90 58.24 60.62 7,785 +1.26(+2.12%)
Jun 17, 2005 57.40 59.36 56.70 59.36 6,654 +1.96(+3.41%)
Jun 16, 2005 56.14 57.40 56.00 57.40 4,577 +0.84(+1.49%)
Jun 15, 2005 57.40 57.68 56.56 56.56 2,537 -1.12(-1.94%)
Jun 14, 2005 58.80 58.80 55.44 57.68 2,438 +0.00(+0.00%)
Jun 13, 2005 57.40 57.82 56.81 57.68 3,031 +0.98(+1.73%)
Jun 10, 2005 56.00 57.12 55.44 56.70 3,837 -0.42(-0.74%)
Jun 09, 2005 56.70 58.52 55.02 57.12 7,235 +0.00(+0.00%)
Jun 08, 2005 59.22 60.20 56.28 57.12 14,331 -2.38(-4.00%)
Jun 07, 2005 61.60 61.60 59.50 59.50 4,537 -1.82(-2.97%)
Jun 06, 2005 62.30 62.30 58.94 61.32 8,085 +0.00(+0.00%)
Jun 03, 2005 61.04 63.00 58.93 61.32 8,261 +0.28(+0.46%)
Jun 02, 2005 59.08 62.30 59.08 61.04 9,233 +1.68(+2.83%)
Jun 01, 2005 59.08 63.14 58.38 59.36 20,088 -1.82(-2.97%)
May 31, 2005 59.64 61.60 56.98 61.18 15,229 +1.96(+3.31%)
May 27, 2005 57.82 60.06 56.14 59.22 9,626 -0.42(-0.70%)
May 26, 2005 60.06 60.20 56.14 59.64 40,284 +0.84(+1.43%)
May 25, 2005 50.82 59.50 50.82 58.80 28,095 +6.86(+13.21%)
May 24, 2005 52.64 53.06 49.56 51.94 3,350 -1.26(-2.37%)
May 23, 2005 55.44 55.72 52.64 53.20 18,040 +0.14(+0.26%)
May 20, 2005 52.64 53.90 52.36 53.06 8,269 +0.14(+0.26%)
May 19, 2005 50.54 54.32 50.54 52.92 15,342 +2.80(+5.59%)
May 18, 2005 48.30 51.24 48.30 50.12 12,292 +1.12(+2.29%)
May 17, 2005 47.60 49.00 47.60 49.00 3,688 +0.00(+0.00%)
May 16, 2005 49.42 49.42 47.74 49.00 5,728 -0.42(-0.85%)
May 13, 2005 48.44 51.38 48.02 49.42 4,082 +0.84(+1.73%)
May 12, 2005 47.74 50.97 47.74 48.58 2,646 -0.42(-0.86%)
May 11, 2005 50.54 50.68 47.04 49.00 6,042 -1.40(-2.78%)
May 10, 2005 50.96 51.94 50.40 50.40 11,075 -0.56(-1.10%)
May 09, 2005 46.62 51.10 46.48 50.96 13,601 +4.62(+9.97%)
May 06, 2005 47.04 47.18 45.92 46.34 2,324 +0.00(+0.00%)
May 05, 2005 47.46 48.02 46.34 46.34 5,016 -1.12(-2.36%)
May 04, 2005 47.46 48.72 45.64 47.46 4,285 +0.70(+1.50%)
May 03, 2005 48.16 49.00 46.48 46.76 5,566 -1.96(-4.02%)
May 02, 2005 50.40 51.09 47.88 48.72 2,602 -1.40(-2.79%)
Apr 29, 2005 51.66 51.66 49.14 50.12 6,804 -1.40(-2.72%)
Apr 28, 2005 48.44 55.16 48.44 51.52 29,023 +5.46(+11.85%)
Apr 27, 2005 44.80 46.06 43.68 46.06 7,790 +1.54(+3.46%)
Apr 26, 2005 44.10 44.80 42.84 44.52 4,085 +0.14(+0.32%)
Apr 25, 2005 44.24 44.80 44.10 44.38 1,194 +0.14(+0.32%)
Apr 22, 2005 44.80 45.50 44.10 44.24 3,985 -0.84(-1.86%)
Apr 21, 2005 43.96 46.76 43.96 45.08 4,230 +0.00(+0.00%)
Apr 20, 2005 46.20 46.76 44.38 45.08 3,271 -0.98(-2.13%)
Apr 19, 2005 44.10 46.20 44.10 46.06 4,758 +0.56(+1.23%)
Apr 18, 2005 44.66 45.78 44.10 45.50 4,532 +1.40(+3.17%)
Apr 15, 2005 45.08 45.78 41.30 44.10 5,988 -2.38(-5.12%)
Apr 14, 2005 46.20 48.72 45.92 46.48 2,389 +1.40(+3.11%)
Apr 13, 2005 49.00 49.00 45.08 45.08 1,971 -3.22(-6.67%)
Apr 12, 2005 46.20 48.72 46.20 48.30 2,235 +2.52(+5.50%)
Apr 11, 2005 45.08 46.06 45.08 45.78 503 -0.28(-0.61%)
Apr 08, 2005 47.74 47.74 45.50 46.06 4,049 -1.12(-2.37%)
Apr 07, 2005 45.36 48.02 44.94 47.18 16,443 +1.96(+4.33%)
Apr 06, 2005 46.90 47.60 44.66 45.22 2,849 -0.98(-2.12%)
Apr 05, 2005 47.74 48.30 45.78 46.20 7,371 -1.96(-4.07%)
Apr 04, 2005 49.28 49.28 46.62 48.16 2,171 -0.98(-1.99%)
Apr 01, 2005 49.00 49.28 47.88 49.14 2,371 +1.26(+2.63%)
Mar 31, 2005 44.94 48.30 44.94 47.88 1,027 +2.38(+5.23%)
Mar 30, 2005 45.64 47.88 45.50 45.50 3,764 +0.00(+0.00%)
Mar 29, 2005 47.18 49.00 44.80 45.50 3,680 -0.42(-0.91%)
Mar 28, 2005 44.80 46.62 44.80 45.92 2,586 -0.28(-0.61%)
Mar 24, 2005 46.62 48.72 46.20 46.20 6,773 -0.98(-2.08%)
Mar 23, 2005 44.10 47.60 44.10 47.18 2,570 +1.26(+2.74%)
Mar 22, 2005 45.64 46.48 44.24 45.92 3,734 +0.00(+0.00%)
Mar 21, 2005 48.86 48.86 45.92 45.92 828 -2.52(-5.20%)
Mar 18, 2005 47.60 50.12 46.20 48.44 6,998 +1.40(+2.98%)
Mar 17, 2005 50.54 51.66 46.48 47.04 12,057 -4.06(-7.95%)
Mar 16, 2005 50.68 51.52 50.54 51.10 3,610 +0.00(+0.00%)
Mar 15, 2005 54.74 54.74 51.10 51.10 4,525 -2.24(-4.20%)
Mar 14, 2005 52.22 53.90 50.96 53.34 3,925 +1.12(+2.14%)
Mar 11, 2005 52.78 53.76 50.54 52.22 8,466 -1.68(-3.12%)
Mar 10, 2005 55.30 56.00 53.62 53.90 5,139 -1.68(-3.02%)
Mar 09, 2005 58.10 59.08 54.18 55.58 11,013 -3.08(-5.25%)
Mar 08, 2005 58.52 59.22 57.40 58.66 8,264 +0.28(+0.48%)
Mar 07, 2005 58.38 58.51 57.12 58.38 10,910 +1.26(+2.21%)
Mar 04, 2005 55.58 59.08 55.58 57.12 28,103 +0.00(+0.00%)
Mar 03, 2005 56.14 57.26 56.00 57.12 11,871 +0.70(+1.24%)
Mar 02, 2005 50.26 58.80 50.26 56.42 37,669 +5.46(+10.71%)
Mar 01, 2005 52.22 52.64 49.70 50.96 6,707 -0.42(-0.82%)
Feb 28, 2005 50.26 53.34 50.26 51.38 8,041 +1.12(+2.23%)
Feb 25, 2005 51.80 53.76 49.14 50.26 6,730 -1.54(-2.97%)
Feb 24, 2005 52.64 53.20 50.68 51.80 4,734 -1.26(-2.37%)
Feb 23, 2005 52.92 55.58 50.26 53.06 9,868 -1.40(-2.57%)
Feb 22, 2005 54.60 55.44 51.80 54.46 12,088 -2.10(-3.71%)
Feb 18, 2005 55.30 56.56 55.30 56.56 5,230 -0.14(-0.25%)
Feb 17, 2005 56.42 57.40 55.72 56.70 6,047 -1.12(-1.94%)
Feb 16, 2005 54.74 58.38 54.74 57.82 38,629 +2.52(+4.56%)
Feb 15, 2005 52.50 57.26 52.50 55.30 23,402 +2.80(+5.33%)
Feb 14, 2005 51.66 53.06 50.83 52.50 10,242 +2.80(+5.63%)
Feb 11, 2005 49.98 51.80 48.68 49.70 6,610 +0.00(+0.00%)
Feb 10, 2005 49.42 50.26 47.60 49.70 10,295 -1.26(-2.47%)
Feb 09, 2005 50.26 52.92 50.26 50.96 4,414 -1.40(-2.67%)
Feb 08, 2005 50.26 53.06 50.26 52.36 14,745 +0.00(+0.00%)
Feb 07, 2005 53.90 54.32 50.54 52.36 12,848 -1.40(-2.60%)
Feb 04, 2005 51.80 54.04 48.72 53.76 24,478 +1.96(+3.78%)
Feb 03, 2005 42.56 51.80 42.56 51.80 126,803 +10.50(+25.42%)
Feb 02, 2005 43.12 43.12 40.88 41.30 6,883 -0.70(-1.67%)
Feb 01, 2005 43.82 43.96 40.60 42.00 23,994 -1.12(-2.60%)
Jan 31, 2005 38.92 43.40 38.50 43.12 29,735 +3.22(+8.07%)
Jan 28, 2005 37.24 40.60 37.24 39.90 15,746 +2.24(+5.95%)
Jan 27, 2005 38.50 38.50 37.38 37.66 2,962 -0.28(-0.74%)
Jan 26, 2005 38.75 38.75 37.66 37.94 2,697 +0.00(+0.00%)
Jan 25, 2005 37.52 38.65 37.52 37.94 4,478 +0.14(+0.37%)
Jan 24, 2005 37.80 38.22 37.35 37.80 2,655 +0.00(+0.00%)
Jan 21, 2005 36.40 38.64 36.40 37.80 2,299 +0.70(+1.89%)
Jan 20, 2005 37.10 39.48 36.82 37.10 12,242 +0.42(+1.15%)
Jan 19, 2005 39.48 39.48 36.68 36.68 5,172 -2.23(-5.72%)
Jan 18, 2005 38.50 39.48 38.36 38.91 2,813 +0.41(+1.05%)
Jan 14, 2005 37.80 40.18 37.52 38.50 6,906 +0.42(+1.10%)
Jan 13, 2005 37.80 39.48 37.52 38.08 7,525 +0.28(+0.74%)
Jan 12, 2005 35.00 37.80 35.00 37.80 15,674 +1.40(+3.85%)
Jan 11, 2005 36.68 37.80 36.40 36.40 2,304 -0.56(-1.52%)
Jan 10, 2005 36.54 37.38 36.26 36.96 7,418 +0.00(+0.00%)
Jan 07, 2005 37.94 37.94 36.54 36.96 3,349 +0.14(+0.38%)
Jan 06, 2005 37.24 37.24 36.68 36.82 1,128 -0.14(-0.38%)
Jan 05, 2005 39.20 39.20 36.68 36.96 6,395 -0.98(-2.58%)
Jan 04, 2005 36.96 38.36 36.96 37.94 6,005 +1.12(+3.04%)
Jan 03, 2005 39.34 40.60 36.82 36.82 7,277 -2.95(-7.43%)
Dec 31, 2004 37.10 40.60 36.82 39.77 12,020 +3.09(+8.44%)
Dec 30, 2004 38.22 38.22 36.40 36.68 4,557 +0.00(+0.00%)
Dec 29, 2004 37.80 37.94 35.84 36.68 11,535 -0.14(-0.38%)
Dec 28, 2004 38.92 38.92 36.40 36.82 13,042 -1.40(-3.66%)
Dec 27, 2004 38.50 39.06 37.80 38.22 5,071 +0.42(+1.11%)
Dec 23, 2004 36.82 38.36 36.68 37.80 4,192 +1.12(+3.05%)
Dec 22, 2004 37.10 37.10 36.40 36.68 7,785 -0.28(-0.76%)
Dec 21, 2004 38.50 38.50 36.12 36.96 4,228 -0.84(-2.22%)
Dec 20, 2004 37.80 38.50 35.84 37.80 6,928 +0.56(+1.50%)
Dec 17, 2004 36.54 38.36 36.40 37.24 8,785 +0.84(+2.31%)
Dec 16, 2004 35.70 37.52 35.70 36.40 15,021 -0.14(-0.38%)
Dec 15, 2004 36.40 36.68 36.26 36.54 3,478 +0.14(+0.38%)
Dec 14, 2004 36.12 36.68 36.12 36.40 4,678 +0.14(+0.39%)
Dec 13, 2004 35.28 37.10 35.28 36.26 3,992 +0.56(+1.57%)
Dec 10, 2004 35.00 35.70 35.00 35.70 4,807 +0.00(+0.00%)
Dec 09, 2004 36.41 36.54 35.70 35.70 4,385 -1.12(-3.04%)
Dec 08, 2004 36.40 37.80 36.12 36.82 4,028 -1.54(-4.01%)
Dec 07, 2004 37.10 38.50 35.84 38.36 8,964 +2.10(+5.79%)
Dec 06, 2004 37.94 37.94 35.84 36.26 2,792 -1.54(-4.07%)
Dec 03, 2004 39.34 39.34 36.96 37.80 5,335 -1.26(-3.23%)
Dec 02, 2004 34.30 39.34 33.60 39.06 38,771 +4.62(+13.41%)
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.