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

Quicklogic Corp (NQ: QUIK )

12.95 -0.01 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2006 40.74 42.28 40.74 41.02 3,664 +0.00(+0.00%)
Nov 29, 2006 40.18 41.30 40.04 41.02 5,292 +0.42(+1.03%)
Nov 28, 2006 40.18 42.84 40.18 40.60 12,282 -0.42(-1.02%)
Nov 27, 2006 41.86 42.00 39.20 41.02 8,139 -0.56(-1.35%)
Nov 24, 2006 42.14 43.68 41.44 41.58 12,825 -1.26(-2.94%)
Nov 22, 2006 42.70 42.98 41.44 42.84 4,284 +0.56(+1.32%)
Nov 21, 2006 41.30 42.70 40.60 42.28 10,573 +0.14(+0.33%)
Nov 20, 2006 43.12 44.10 41.44 42.14 9,963 -0.56(-1.31%)
Nov 17, 2006 43.68 43.68 42.14 42.70 6,053 -0.42(-0.97%)
Nov 16, 2006 40.60 43.68 40.60 43.12 11,249 +2.52(+6.21%)
Nov 15, 2006 40.04 43.40 40.04 40.60 14,675 +1.12(+2.84%)
Nov 14, 2006 38.92 40.04 37.80 39.48 12,392 +0.42(+1.08%)
Nov 13, 2006 39.06 39.48 37.80 39.06 14,852 -0.14(-0.36%)
Nov 10, 2006 39.27 39.34 38.50 39.20 3,912 -0.70(-1.75%)
Nov 09, 2006 39.48 39.90 39.06 39.90 5,892 +0.70(+1.79%)
Nov 08, 2006 40.04 40.04 39.20 39.20 4,689 -0.70(-1.75%)
Nov 07, 2006 39.34 40.60 38.50 39.90 5,100 +0.14(+0.35%)
Nov 06, 2006 39.06 40.04 38.50 39.76 3,982 +0.84(+2.16%)
Nov 03, 2006 40.04 40.60 38.50 38.92 7,762 -0.84(-2.11%)
Nov 02, 2006 39.69 40.46 39.20 39.76 7,664 -0.42(-1.05%)
Nov 01, 2006 41.86 42.70 39.21 40.18 10,940 -1.82(-4.33%)
Oct 31, 2006 42.00 42.00 41.16 42.00 11,576 +0.28(+0.67%)
Oct 30, 2006 42.14 42.56 40.74 41.72 8,805 -0.56(-1.32%)
Oct 27, 2006 39.06 42.56 38.22 42.28 15,413 +3.50(+9.03%)
Oct 26, 2006 42.70 42.70 36.40 38.78 86,699 -5.88(-13.17%)
Oct 25, 2006 44.66 45.08 43.68 44.66 3,301 +0.00(+0.00%)
Oct 24, 2006 44.24 45.64 44.24 44.66 2,232 +0.28(+0.63%)
Oct 23, 2006 46.62 47.03 44.24 44.38 5,972 -2.80(-5.93%)
Oct 20, 2006 47.04 47.60 45.50 47.18 2,115 +0.28(+0.60%)
Oct 19, 2006 45.92 47.05 45.46 46.90 3,212 +1.26(+2.76%)
Oct 18, 2006 49.84 49.84 45.50 45.64 6,337 -3.64(-7.39%)
Oct 17, 2006 49.14 49.28 48.44 49.28 4,827 +0.28(+0.57%)
Oct 16, 2006 49.70 49.70 48.86 49.00 1,988 -0.28(-0.57%)
Oct 13, 2006 49.00 49.70 48.30 49.28 7,399 +0.14(+0.28%)
Oct 12, 2006 51.24 51.38 48.44 49.14 5,928 -1.26(-2.50%)
Oct 11, 2006 50.54 50.82 48.86 50.40 2,287 -0.70(-1.37%)
Oct 10, 2006 49.42 51.24 48.46 51.10 11,209 +1.40(+2.82%)
Oct 09, 2006 47.60 50.68 47.60 49.70 4,213 +1.68(+3.50%)
Oct 06, 2006 47.46 50.12 46.76 48.02 5,608 -0.14(-0.29%)
Oct 05, 2006 45.64 48.44 45.64 48.16 6,950 +2.24(+4.88%)
Oct 04, 2006 46.76 47.32 44.94 45.92 5,876 -1.40(-2.96%)
Oct 03, 2006 48.16 48.86 46.34 47.32 6,717 -1.40(-2.87%)
Oct 02, 2006 49.14 50.12 47.04 48.72 7,448 -0.84(-1.69%)
Sep 29, 2006 48.44 49.56 47.60 49.56 7,411 +0.56(+1.14%)
Sep 28, 2006 50.12 50.54 47.88 49.00 8,675 -1.12(-2.23%)
Sep 27, 2006 48.58 50.54 48.30 50.12 9,977 +0.98(+1.99%)
Sep 26, 2006 51.10 51.10 49.00 49.14 9,217 -2.52(-4.87%)
Sep 25, 2006 48.44 51.80 48.44 51.66 11,306 +3.36(+6.96%)
Sep 22, 2006 48.02 48.86 47.74 48.30 8,787 +0.56(+1.17%)
Sep 21, 2006 47.88 48.58 47.18 47.74 15,456 +0.00(+0.00%)
Sep 20, 2006 44.24 48.86 44.24 47.74 22,289 +3.50(+7.91%)
Sep 19, 2006 43.68 55.30 43.26 44.24 31,036 +0.14(+0.32%)
Sep 18, 2006 46.62 46.62 43.12 44.10 7,912 -3.08(-6.53%)
Sep 15, 2006 50.12 50.18 42.00 47.18 20,776 -3.08(-6.13%)
Sep 14, 2006 44.94 50.26 44.38 50.26 31,260 +6.72(+15.43%)
Sep 13, 2006 38.92 44.66 38.64 43.54 11,284 +5.04(+13.09%)
Sep 12, 2006 38.22 40.18 38.22 38.50 5,747 +0.70(+1.85%)
Sep 11, 2006 37.94 39.06 37.38 37.80 6,636 +0.00(+0.00%)
Sep 08, 2006 38.78 38.78 37.52 37.80 5,122 -0.42(-1.10%)
Sep 07, 2006 37.10 38.92 36.54 38.22 9,264 +1.12(+3.02%)
Sep 06, 2006 38.08 38.64 37.10 37.10 15,102 -0.84(-2.21%)
Sep 05, 2006 38.08 38.78 37.94 37.94 6,528 -0.56(-1.45%)
Sep 01, 2006 39.20 39.62 38.36 38.50 10,354 -0.42(-1.08%)
Aug 31, 2006 39.34 39.76 38.64 38.92 8,702 -0.70(-1.77%)
Aug 30, 2006 39.20 39.90 38.78 39.62 8,280 +0.00(+0.00%)
Aug 29, 2006 39.90 39.90 39.06 39.62 5,535 +0.14(+0.35%)
Aug 28, 2006 40.32 41.44 39.06 39.48 6,886 -0.42(-1.05%)
Aug 25, 2006 38.08 41.58 38.08 39.90 5,691 +1.40(+3.64%)
Aug 24, 2006 38.36 39.20 37.80 38.50 10,096 +0.42(+1.10%)
Aug 23, 2006 39.34 39.90 37.41 38.08 11,178 -1.26(-3.20%)
Aug 22, 2006 40.32 41.02 39.34 39.34 6,525 -0.84(-2.09%)
Aug 21, 2006 39.90 40.74 39.90 40.18 4,282 -0.14(-0.35%)
Aug 18, 2006 39.76 41.16 39.62 40.32 5,159 +0.70(+1.77%)
Aug 17, 2006 40.18 40.49 39.48 39.62 10,860 -0.98(-2.41%)
Aug 16, 2006 41.58 41.58 39.62 40.60 7,411 -0.14(-0.34%)
Aug 15, 2006 40.04 41.58 39.62 40.74 6,361 +0.98(+2.46%)
Aug 14, 2006 39.76 40.38 39.34 39.76 1,176 +0.14(+0.35%)
Aug 11, 2006 40.88 40.88 39.20 39.62 3,971 -0.84(-2.08%)
Aug 10, 2006 39.62 40.88 39.48 40.46 5,177 +0.42(+1.05%)
Aug 09, 2006 39.48 41.44 39.34 40.04 8,175 +0.70(+1.78%)
Aug 08, 2006 40.88 40.88 39.20 39.34 9,440 -0.98(-2.43%)
Aug 07, 2006 41.86 41.86 40.32 40.32 7,188 -1.40(-3.36%)
Aug 04, 2006 41.72 42.70 41.16 41.72 4,293 +0.00(+0.00%)
Aug 03, 2006 40.74 43.12 40.74 41.72 23,185 +0.98(+2.41%)
Aug 02, 2006 42.14 42.56 40.74 40.74 31,411 -1.26(-3.00%)
Aug 01, 2006 40.74 42.00 40.32 42.00 21,497 +0.70(+1.69%)
Jul 31, 2006 42.84 43.40 40.88 41.30 22,431 -1.68(-3.91%)
Jul 28, 2006 44.66 44.66 41.72 42.98 45,184 -0.98(-2.23%)
Jul 27, 2006 53.90 53.90 43.82 43.96 66,015 -12.60(-22.28%)
Jul 26, 2006 60.06 60.06 56.00 56.56 16,379 -2.52(-4.27%)
Jul 25, 2006 56.00 60.06 56.00 59.08 8,823 +3.08(+5.50%)
Jul 24, 2006 56.56 56.84 54.60 56.00 11,465 +0.14(+0.25%)
Jul 21, 2006 61.60 61.88 54.88 55.86 14,870 -5.88(-9.52%)
Jul 20, 2006 61.60 63.70 61.60 61.74 2,996 +0.00(+0.00%)
Jul 19, 2006 60.48 62.30 59.64 61.74 6,604 +1.54(+2.56%)
Jul 18, 2006 62.44 62.72 59.92 60.20 9,267 -2.10(-3.37%)
Jul 17, 2006 63.42 64.40 61.74 62.30 7,311 -1.54(-2.41%)
Jul 14, 2006 62.58 64.40 62.58 63.84 7,525 -0.42(-0.65%)
Jul 13, 2006 64.54 64.82 63.14 64.26 12,664 -0.42(-0.65%)
Jul 12, 2006 63.00 68.60 60.34 64.68 43,506 -2.66(-3.95%)
Jul 11, 2006 70.00 70.00 67.06 67.34 22,358 -2.52(-3.61%)
Jul 10, 2006 70.00 70.84 69.30 69.86 5,008 +0.42(+0.60%)
Jul 07, 2006 70.98 72.10 69.02 69.44 14,344 -1.54(-2.17%)
Jul 06, 2006 70.00 73.08 69.02 70.98 7,671 +1.26(+1.81%)
Jul 05, 2006 69.58 70.00 67.76 69.72 13,013 -0.70(-0.99%)
Jul 03, 2006 69.02 70.42 69.02 70.42 5,231 +1.96(+2.86%)
Jun 30, 2006 68.32 70.84 67.90 68.46 13,157 +1.12(+1.66%)
Jun 29, 2006 68.60 70.00 67.06 67.34 10,678 -0.70(-1.03%)
Jun 28, 2006 69.58 70.00 67.90 68.04 6,882 -1.68(-2.41%)
Jun 27, 2006 70.00 71.26 69.44 69.72 8,841 -0.28(-0.40%)
Jun 26, 2006 71.40 71.40 69.02 70.00 4,571 -1.12(-1.57%)
Jun 23, 2006 71.68 73.36 70.84 71.12 1,765 -1.26(-1.74%)
Jun 22, 2006 71.54 72.52 71.54 72.38 2,237 +0.70(+0.98%)
Jun 21, 2006 70.28 72.80 69.86 71.68 3,142 +1.12(+1.59%)
Jun 20, 2006 68.18 70.56 67.34 70.56 3,270 +2.24(+3.28%)
Jun 19, 2006 70.70 71.26 67.90 68.32 4,754 -2.24(-3.17%)
Jun 16, 2006 72.80 72.80 70.42 70.56 4,234 -2.38(-3.26%)
Jun 15, 2006 67.20 73.64 67.20 72.94 10,883 +5.74(+8.54%)
Jun 14, 2006 68.18 68.88 66.08 67.20 16,205 -0.28(-0.41%)
Jun 13, 2006 70.00 70.70 66.64 67.48 25,155 -2.80(-3.98%)
Jun 12, 2006 72.66 72.66 69.86 70.28 8,107 -1.82(-2.52%)
Jun 09, 2006 71.68 74.34 70.98 72.10 5,156 +0.42(+0.59%)
Jun 08, 2006 74.34 74.48 70.00 71.68 13,946 -2.66(-3.58%)
Jun 07, 2006 74.20 75.04 73.36 74.34 4,275 +0.70(+0.95%)
Jun 06, 2006 74.90 74.90 73.08 73.64 5,978 -0.70(-0.94%)
Jun 05, 2006 78.40 78.40 73.64 74.34 12,291 -5.32(-6.68%)
Jun 02, 2006 81.20 81.48 77.28 79.66 7,052 -0.70(-0.87%)
Jun 01, 2006 78.82 80.50 78.54 80.36 9,669 +1.96(+2.50%)
May 31, 2006 72.66 78.82 71.96 78.40 9,065 +7.00(+9.80%)
May 30, 2006 72.66 72.80 70.56 71.40 5,997 -1.82(-2.49%)
May 26, 2006 74.48 76.86 73.22 73.22 8,603 -0.70(-0.95%)
May 25, 2006 74.90 75.74 72.38 73.92 8,451 -0.28(-0.38%)
May 24, 2006 72.24 76.86 71.82 74.20 15,376 +2.66(+3.72%)
May 23, 2006 69.72 72.24 69.30 71.54 13,186 +2.10(+3.02%)
May 22, 2006 72.24 73.08 69.44 69.44 18,245 -3.92(-5.34%)
May 19, 2006 74.34 74.34 71.96 73.36 8,629 -0.28(-0.38%)
May 18, 2006 72.10 75.04 72.10 73.64 12,221 +1.54(+2.14%)
May 17, 2006 75.04 75.04 71.68 72.10 19,148 -3.36(-4.45%)
May 16, 2006 76.02 76.72 74.90 75.46 7,308 -0.56(-0.74%)
May 15, 2006 77.00 78.26 74.34 76.02 16,756 -1.96(-2.51%)
May 12, 2006 77.56 79.10 75.04 77.98 11,925 -0.42(-0.54%)
May 11, 2006 81.20 81.20 77.14 78.40 29,512 -2.52(-3.11%)
May 10, 2006 81.76 82.32 80.50 80.92 13,157 -1.40(-1.70%)
May 09, 2006 82.74 83.19 82.18 82.32 18,001 -0.98(-1.18%)
May 08, 2006 82.74 83.72 82.74 83.30 16,096 +0.00(+0.00%)
May 05, 2006 84.84 84.84 83.02 83.30 8,916 -0.42(-0.50%)
May 04, 2006 84.56 85.40 83.72 83.72 6,398 -0.42(-0.50%)
May 03, 2006 82.32 85.54 82.32 84.14 14,028 +1.54(+1.86%)
May 02, 2006 82.60 84.00 82.46 82.60 11,063 -0.56(-0.67%)
May 01, 2006 84.28 84.28 82.46 83.16 20,275 -1.40(-1.66%)
Apr 28, 2006 85.96 87.22 84.14 84.56 17,371 -1.54(-1.79%)
Apr 27, 2006 77.98 89.18 77.70 86.10 53,465 +6.30(+7.89%)
Apr 26, 2006 80.36 80.36 77.00 79.80 20,980 -2.24(-2.73%)
Apr 25, 2006 84.56 84.70 80.36 82.04 14,787 -2.66(-3.14%)
Apr 24, 2006 84.00 84.70 83.16 84.70 7,897 -0.70(-0.82%)
Apr 21, 2006 86.66 87.50 83.16 85.40 13,166 -1.40(-1.61%)
Apr 20, 2006 86.10 87.08 84.84 86.80 6,858 +0.98(+1.14%)
Apr 19, 2006 84.00 86.52 82.74 85.82 13,813 +1.82(+2.17%)
Apr 18, 2006 88.48 88.90 82.88 84.00 22,745 -4.34(-4.91%)
Apr 17, 2006 88.06 88.90 87.64 88.34 5,144 +0.56(+0.64%)
Apr 13, 2006 86.94 88.48 86.10 87.78 8,509 +0.42(+0.48%)
Apr 12, 2006 87.64 87.92 82.18 87.36 20,312 -0.28(-0.32%)
Apr 11, 2006 90.30 90.58 87.50 87.64 17,917 -2.66(-2.95%)
Apr 10, 2006 87.78 91.98 87.08 90.30 21,070 +2.24(+2.54%)
Apr 07, 2006 89.60 89.60 84.56 88.06 15,500 -1.54(-1.72%)
Apr 06, 2006 89.46 89.88 86.24 89.60 25,786 +0.98(+1.11%)
Apr 05, 2006 84.00 89.46 84.00 88.62 46,369 +5.88(+7.11%)
Apr 04, 2006 84.14 85.82 81.06 82.74 19,608 -3.08(-3.59%)
Apr 03, 2006 81.06 86.52 79.87 85.82 57,678 +5.46(+6.79%)
Mar 31, 2006 78.68 81.34 76.02 80.36 29,428 +2.24(+2.87%)
Mar 30, 2006 78.40 80.05 75.88 78.12 33,934 +0.84(+1.09%)
Mar 29, 2006 70.84 79.10 70.84 77.28 56,839 +5.74(+8.02%)
Mar 28, 2006 70.42 71.82 70.00 71.54 16,361 +1.26(+1.79%)
Mar 27, 2006 70.00 70.28 69.44 70.28 9,720 +0.14(+0.20%)
Mar 24, 2006 71.26 71.36 69.58 70.14 12,087 -0.84(-1.18%)
Mar 23, 2006 69.30 73.08 69.02 70.98 18,935 +1.54(+2.22%)
Mar 22, 2006 70.70 71.40 69.30 69.44 14,585 -1.96(-2.75%)
Mar 21, 2006 70.84 72.10 69.72 71.40 22,025 +0.70(+0.99%)
Mar 20, 2006 70.70 72.10 70.42 70.70 12,428 +0.42(+0.60%)
Mar 17, 2006 70.84 71.68 69.44 70.28 19,099 -0.84(-1.18%)
Mar 16, 2006 71.68 72.80 70.28 71.12 10,720 -0.84(-1.17%)
Mar 15, 2006 74.06 74.06 70.56 71.96 14,064 -1.54(-2.10%)
Mar 14, 2006 70.00 75.60 69.44 73.50 15,490 +3.78(+5.42%)
Mar 13, 2006 69.58 70.70 69.44 69.72 4,593 -0.11(-0.16%)
Mar 10, 2006 69.86 70.42 69.58 69.83 8,616 -0.59(-0.83%)
Mar 09, 2006 70.00 70.70 69.86 70.42 13,434 +0.84(+1.21%)
Mar 08, 2006 69.86 70.42 69.44 69.58 19,221 -1.12(-1.58%)
Mar 07, 2006 70.84 70.84 69.72 70.70 13,025 -0.14(-0.20%)
Mar 06, 2006 71.40 72.10 70.28 70.84 9,113 -0.14(-0.20%)
Mar 03, 2006 70.70 72.38 68.60 70.98 29,500 +0.70(+1.00%)
Mar 02, 2006 70.14 71.68 69.30 70.28 12,018 -0.56(-0.79%)
Mar 01, 2006 69.86 71.68 69.16 70.84 12,499 +0.70(+1.00%)
Feb 28, 2006 70.56 72.52 69.02 70.14 17,863 -0.42(-0.60%)
Feb 27, 2006 67.62 70.70 67.62 70.56 23,967 +3.50(+5.22%)
Feb 24, 2006 64.54 68.32 64.40 67.06 9,845 +2.10(+3.23%)
Feb 23, 2006 64.96 67.48 64.54 64.96 16,803 +0.28(+0.43%)
Feb 22, 2006 63.14 65.10 63.14 64.68 7,428 +1.12(+1.76%)
Feb 21, 2006 63.00 64.26 63.00 63.56 6,862 +0.42(+0.67%)
Feb 17, 2006 63.56 64.96 63.00 63.14 5,538 -0.84(-1.31%)
Feb 16, 2006 64.40 65.38 63.14 63.98 4,285 -0.70(-1.08%)
Feb 15, 2006 63.84 64.88 63.14 64.68 2,999 +0.98(+1.54%)
Feb 14, 2006 64.68 64.96 63.70 63.70 5,705 -0.70(-1.09%)
Feb 13, 2006 65.94 66.92 63.84 64.40 7,855 -2.38(-3.56%)
Feb 10, 2006 66.08 66.92 63.70 66.78 6,838 +1.12(+1.71%)
Feb 09, 2006 65.38 68.60 65.38 65.66 6,358 -0.14(-0.21%)
Feb 08, 2006 67.06 67.06 65.24 65.80 6,135 -1.12(-1.67%)
Feb 07, 2006 67.76 67.76 64.40 66.92 6,490 -0.42(-0.62%)
Feb 06, 2006 64.82 67.76 63.28 67.34 23,052 +1.68(+2.56%)
Feb 03, 2006 63.00 67.34 62.30 65.66 28,526 +3.08(+4.92%)
Feb 02, 2006 61.88 65.94 57.40 62.58 80,410 -1.96(-3.04%)
Feb 01, 2006 67.20 67.90 62.44 64.54 29,266 -3.36(-4.95%)
Jan 31, 2006 67.90 68.04 66.61 67.90 8,378 +0.00(+0.00%)
Jan 30, 2006 67.90 67.90 62.30 67.90 25,476 +0.00(+0.00%)
Jan 27, 2006 68.32 71.68 67.48 67.90 10,088 -0.56(-0.82%)
Jan 26, 2006 70.28 70.42 65.94 68.46 22,840 -1.54(-2.20%)
Jan 25, 2006 70.00 70.56 69.16 70.00 14,764 +0.42(+0.60%)
Jan 24, 2006 73.22 74.06 69.30 69.58 16,902 -3.92(-5.33%)
Jan 23, 2006 73.78 73.78 72.10 73.50 12,298 +0.70(+0.96%)
Jan 20, 2006 73.64 74.90 72.10 72.80 21,657 -0.84(-1.14%)
Jan 19, 2006 68.32 73.78 68.18 73.64 31,118 +6.16(+9.13%)
Jan 18, 2006 67.20 67.62 64.40 67.48 12,593 -0.14(-0.21%)
Jan 17, 2006 69.72 70.28 67.48 67.62 12,538 -2.66(-3.78%)
Jan 13, 2006 71.40 71.82 69.16 70.28 26,872 -0.70(-0.99%)
Jan 12, 2006 67.34 71.26 67.34 70.98 49,407 +3.78(+5.63%)
Jan 11, 2006 65.10 69.72 64.82 67.20 47,784 +1.40(+2.13%)
Jan 10, 2006 63.98 66.22 63.84 65.80 16,489 +1.40(+2.17%)
Jan 09, 2006 59.50 66.36 59.50 64.40 24,579 +4.06(+6.73%)
Jan 06, 2006 56.14 61.88 56.00 60.34 43,050 +6.02(+11.08%)
Jan 05, 2006 55.30 56.84 51.80 54.32 8,616 -2.10(-3.72%)
Jan 04, 2006 53.76 56.42 53.76 56.42 7,572 +1.68(+3.07%)
Jan 03, 2006 54.88 55.44 51.38 54.74 13,704 -0.56(-1.01%)
Dec 30, 2005 56.56 57.68 54.74 55.30 6,535 -1.82(-3.19%)
Dec 29, 2005 57.96 57.96 56.00 57.12 3,961 +0.00(+0.00%)
Dec 28, 2005 57.40 58.24 56.14 57.12 8,878 +0.56(+0.99%)
Dec 27, 2005 58.10 59.36 56.28 56.56 12,242 -1.26(-2.18%)
Dec 23, 2005 55.72 57.82 55.72 57.82 7,287 +1.68(+2.99%)
Dec 22, 2005 56.14 57.40 54.74 56.14 13,616 +0.00(+0.00%)
Dec 21, 2005 55.72 56.28 55.58 56.14 21,313 +0.84(+1.52%)
Dec 20, 2005 56.98 56.98 54.60 55.30 6,019 -0.56(-1.00%)
Dec 19, 2005 54.32 57.12 53.48 55.86 17,450 +1.96(+3.64%)
Dec 16, 2005 51.94 54.18 51.94 53.90 17,465 +1.96(+3.77%)
Dec 15, 2005 54.18 54.32 50.40 51.94 28,537 -1.68(-3.13%)
Dec 14, 2005 54.46 54.46 52.92 53.62 11,665 -1.40(-2.54%)
Dec 13, 2005 52.50 55.58 52.36 55.02 28,461 +1.96(+3.69%)
Dec 12, 2005 52.22 54.18 52.22 53.06 19,399 +2.66(+5.28%)
Dec 09, 2005 47.88 52.50 47.74 50.40 47,386 +5.04(+11.11%)
Dec 08, 2005 44.24 46.06 44.24 45.36 17,650 +0.28(+0.62%)
Dec 07, 2005 44.94 45.78 44.52 45.08 15,011 -0.56(-1.23%)
Dec 06, 2005 44.80 46.20 43.54 45.64 19,343 +0.56(+1.24%)
Dec 05, 2005 47.60 48.30 43.82 45.08 28,788 -2.24(-4.73%)
Dec 02, 2005 47.46 49.42 45.64 47.32 19,102 -0.14(-0.29%)
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.