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

Axt Inc (NQ: AXTI )

2.970 +0.070 (+2.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 30, 2009 1.070 1.400 1.040 1.400 106,861 +0.33(+30.84%)
Jan 29, 2009 1.120 1.150 0.9945 1.070 55,183 +0.06(+5.94%)
Jan 28, 2009 1.060 1.090 1.010 1.010 117,825 -0.04(-3.81%)
Jan 27, 2009 1.030 1.060 1.020 1.050 47,220 -0.01(-0.94%)
Jan 26, 2009 1.090 1.140 1.010 1.060 53,366 +0.01(+0.95%)
Jan 23, 2009 1.050 1.080 1.030 1.050 31,750 -0.04(-3.67%)
Jan 22, 2009 1.110 1.140 1.022 1.090 45,549 -0.02(-1.80%)
Jan 21, 2009 1.110 1.180 1.100 1.110 29,618 -0.09(-7.50%)
Jan 20, 2009 1.250 1.260 1.150 1.200 38,710 -0.05(-4.00%)
Jan 16, 2009 1.310 1.330 1.230 1.250 108,204 -0.09(-6.72%)
Jan 15, 2009 1.370 1.370 1.320 1.340 12,497 -0.06(-4.29%)
Jan 14, 2009 1.330 1.410 1.310 1.400 52,519 +0.08(+6.06%)
Jan 13, 2009 1.410 1.410 1.290 1.320 15,250 -0.09(-6.32%)
Jan 12, 2009 1.400 1.430 1.330 1.409 63,479 +0.07(+5.15%)
Jan 09, 2009 1.410 1.410 1.340 1.340 4,190 -0.06(-4.29%)
Jan 08, 2009 1.420 1.420 1.310 1.400 17,930 +0.03(+2.19%)
Jan 07, 2009 1.470 1.470 1.370 1.370 15,040 -0.10(-6.80%)
Jan 06, 2009 1.350 1.500 1.350 1.470 76,684 +0.13(+9.70%)
Jan 05, 2009 1.370 1.400 1.200 1.340 43,716 -0.04(-2.90%)
Jan 02, 2009 1.350 1.400 1.270 1.380 26,124 +0.03(+2.22%)
Dec 31, 2008 1.240 1.350 1.200 1.350 196,308 +0.13(+10.65%)
Dec 30, 2008 1.280 1.280 1.220 1.220 20,566 -0.08(-6.48%)
Dec 29, 2008 1.300 1.350 1.252 1.305 27,473 +0.03(+2.72%)
Dec 26, 2008 1.250 1.300 1.230 1.270 15,054 +0.06(+4.96%)
Dec 24, 2008 1.310 1.330 1.000 1.210 42,623 -0.15(-11.03%)
Dec 23, 2008 1.380 1.380 1.260 1.360 44,929 -0.02(-1.45%)
Dec 22, 2008 1.360 1.410 1.200 1.380 83,071 +0.05(+3.76%)
Dec 19, 2008 1.360 1.480 1.300 1.330 26,094 -0.05(-3.62%)
Dec 18, 2008 1.520 1.520 1.380 1.380 14,290 -0.09(-6.12%)
Dec 17, 2008 1.460 1.500 1.400 1.470 24,016 +0.04(+2.80%)
Dec 16, 2008 1.500 1.570 1.370 1.430 44,729 -0.04(-2.72%)
Dec 15, 2008 1.345 1.470 1.345 1.470 24,926 +0.09(+6.52%)
Dec 12, 2008 1.150 1.410 1.150 1.380 131,583 +0.17(+14.05%)
Dec 11, 2008 1.280 1.290 1.150 1.210 19,048 -0.04(-3.20%)
Dec 10, 2008 1.200 1.290 1.200 1.250 40,134 +0.06(+5.04%)
Dec 09, 2008 1.180 1.200 1.150 1.190 37,635 +0.03(+2.59%)
Dec 08, 2008 1.120 1.160 1.110 1.160 53,947 +0.05(+4.50%)
Dec 05, 2008 1.050 1.140 0.9600 1.110 70,380 +0.06(+5.71%)
Dec 04, 2008 1.040 1.050 0.9500 1.050 53,392 +0.00(+0.00%)
Dec 03, 2008 1.080 1.090 1.050 1.050 17,411 +0.03(+2.94%)
Dec 02, 2008 0.9901 1.070 0.9700 1.020 51,456 -0.05(-4.67%)
Dec 01, 2008 1.100 1.110 1.060 1.070 59,124 -0.04(-3.60%)
Nov 28, 2008 1.100 1.180 1.100 1.110 18,806 +0.01(+0.45%)
Nov 26, 2008 0.9300 1.150 0.9200 1.105 55,700 +0.16(+16.32%)
Nov 25, 2008 0.9400 0.9500 0.9101 0.9500 13,485 +0.06(+6.74%)
Nov 24, 2008 0.9000 0.9097 0.8800 0.8900 60,910 +0.01(+1.14%)
Nov 21, 2008 0.9500 0.9500 0.8600 0.8800 103,113 -0.07(-7.37%)
Nov 20, 2008 1.030 1.030 0.9500 0.9500 111,533 -0.09(-8.65%)
Nov 19, 2008 1.050 1.090 1.040 1.040 270,650 -0.03(-2.80%)
Nov 18, 2008 1.050 1.070 1.010 1.070 44,614 +0.04(+3.88%)
Nov 17, 2008 1.030 1.100 1.010 1.030 30,990 -0.05(-4.63%)
Nov 14, 2008 1.020 1.080 1.020 1.080 363,277 -0.02(-1.82%)
Nov 13, 2008 1.120 1.150 0.9800 1.100 212,671 +0.01(+0.92%)
Nov 12, 2008 1.220 1.220 1.070 1.090 202,853 -0.13(-10.66%)
Nov 11, 2008 1.280 1.300 1.200 1.220 75,480 -0.05(-3.94%)
Nov 10, 2008 1.340 1.370 1.220 1.270 99,808 -0.04(-2.91%)
Nov 07, 2008 1.450 1.450 1.260 1.308 119,234 -0.15(-10.41%)
Nov 06, 2008 1.500 1.510 1.460 1.460 14,202 -0.05(-3.31%)
Nov 05, 2008 1.500 1.600 1.500 1.510 92,728 -0.08(-5.03%)
Nov 04, 2008 1.470 1.620 1.410 1.590 183,186 -0.01(-0.50%)
Nov 03, 2008 1.600 1.650 1.500 1.598 125,494 +0.01(+0.50%)
Oct 31, 2008 1.500 1.590 1.450 1.590 115,372 +0.09(+6.00%)
Oct 30, 2008 1.360 1.500 1.360 1.500 88,730 +0.19(+14.50%)
Oct 29, 2008 1.330 1.410 1.210 1.310 50,101 +0.02(+1.55%)
Oct 28, 2008 1.250 1.330 1.250 1.290 24,928 +0.04(+3.20%)
Oct 27, 2008 1.220 1.360 1.210 1.250 65,319 +0.05(+4.17%)
Oct 24, 2008 1.240 1.320 1.200 1.200 104,643 -0.15(-11.11%)
Oct 23, 2008 1.440 1.470 1.310 1.350 274,605 -0.07(-4.93%)
Oct 22, 2008 1.350 1.440 1.350 1.420 134,146 +0.07(+5.19%)
Oct 21, 2008 1.340 1.470 1.300 1.350 1,952,642 +0.02(+1.50%)
Oct 20, 2008 1.290 1.340 1.260 1.330 67,200 +0.08(+6.40%)
Oct 17, 2008 1.210 1.610 1.150 1.250 155,706 +0.04(+3.31%)
Oct 16, 2008 1.400 1.420 1.200 1.210 63,571 -0.12(-9.02%)
Oct 15, 2008 1.250 1.330 1.220 1.330 42,691 +0.09(+7.26%)
Oct 14, 2008 1.350 1.370 1.210 1.240 138,768 -0.03(-2.36%)
Oct 13, 2008 1.440 1.440 1.260 1.270 212,435 +0.01(+1.11%)
Oct 10, 2008 1.450 1.500 1.230 1.256 218,666 -0.25(-16.82%)
Oct 09, 2008 1.850 1.850 1.480 1.510 128,151 -0.00(-0.13%)
Oct 08, 2008 1.560 1.640 1.500 1.512 140,196 -0.10(-6.09%)
Oct 07, 2008 1.900 1.930 1.610 1.610 96,204 -0.29(-15.26%)
Oct 06, 2008 1.730 1.900 1.530 1.900 127,533 +0.15(+8.57%)
Oct 03, 2008 1.750 2.090 1.560 1.750 565,771 +0.04(+2.34%)
Oct 02, 2008 1.760 1.900 1.570 1.710 451,151 -0.29(-14.50%)
Oct 01, 2008 1.910 2.000 1.870 2.000 131,217 +0.12(+6.38%)
Sep 30, 2008 2.040 2.090 1.860 1.880 332,204 -0.21(-10.05%)
Sep 29, 2008 2.160 2.170 1.850 2.090 134,113 -0.10(-4.57%)
Sep 26, 2008 2.160 2.190 2.100 2.190 60,684 +0.03(+1.39%)
Sep 25, 2008 2.120 2.230 2.120 2.160 97,308 +0.05(+2.37%)
Sep 24, 2008 2.170 2.250 2.100 2.110 185,731 -0.05(-2.31%)
Sep 23, 2008 2.160 2.230 2.090 2.160 92,680 -0.01(-0.46%)
Sep 22, 2008 2.340 2.350 2.080 2.170 128,490 -0.17(-7.26%)
Sep 19, 2008 2.190 2.390 2.180 2.340 194,379 +0.18(+8.33%)
Sep 18, 2008 2.250 2.380 1.990 2.160 225,688 -0.07(-3.14%)
Sep 17, 2008 2.650 2.650 2.230 2.230 186,831 -0.43(-16.17%)
Sep 16, 2008 2.830 2.860 2.620 2.660 183,448 -0.25(-8.59%)
Sep 15, 2008 3.110 3.110 2.810 2.910 66,763 -0.24(-7.62%)
Sep 12, 2008 3.160 3.210 3.130 3.150 47,312 -0.08(-2.48%)
Sep 11, 2008 3.260 3.310 3.140 3.230 72,738 -0.04(-1.22%)
Sep 10, 2008 3.410 3.420 3.250 3.270 22,767 -0.14(-4.11%)
Sep 09, 2008 3.420 3.460 3.400 3.410 20,900 -0.13(-3.67%)
Sep 08, 2008 3.620 3.690 3.290 3.540 53,819 -0.03(-0.84%)
Sep 05, 2008 3.660 3.660 3.330 3.570 36,677 -0.07(-1.92%)
Sep 04, 2008 3.660 3.660 3.600 3.640 45,919 -0.08(-2.15%)
Sep 03, 2008 3.650 3.820 3.640 3.720 54,457 +0.03(+0.81%)
Sep 02, 2008 3.620 3.730 3.620 3.690 51,772 +0.08(+2.22%)
Aug 29, 2008 3.580 3.710 3.490 3.610 68,703 +0.02(+0.56%)
Aug 28, 2008 3.400 3.750 3.400 3.590 78,969 +0.19(+5.59%)
Aug 27, 2008 3.350 3.400 3.340 3.400 68,920 +0.06(+1.80%)
Aug 26, 2008 3.320 3.390 3.300 3.340 53,411 -0.02(-0.60%)
Aug 25, 2008 3.380 3.390 3.320 3.360 18,729 +0.02(+0.60%)
Aug 22, 2008 3.160 3.390 3.160 3.340 28,306 +0.15(+4.70%)
Aug 21, 2008 3.210 3.300 3.090 3.190 50,543 -0.07(-2.15%)
Aug 20, 2008 3.390 3.390 3.170 3.260 124,888 -0.13(-3.83%)
Aug 19, 2008 3.410 3.410 3.370 3.390 37,263 -0.01(-0.29%)
Aug 18, 2008 3.420 3.450 3.310 3.400 30,239 -0.09(-2.58%)
Aug 15, 2008 3.510 3.530 3.440 3.490 57,371 +0.01(+0.29%)
Aug 14, 2008 3.550 3.690 3.370 3.480 106,079 -0.04(-1.14%)
Aug 13, 2008 3.690 3.740 3.500 3.520 69,773 -0.18(-4.86%)
Aug 12, 2008 3.660 3.700 3.520 3.700 102,324 +0.03(+0.82%)
Aug 11, 2008 3.600 3.690 3.560 3.670 106,896 +0.09(+2.51%)
Aug 08, 2008 3.690 3.690 3.490 3.580 209,496 -0.11(-2.98%)
Aug 07, 2008 3.690 3.750 3.690 3.690 51,425 -0.05(-1.34%)
Aug 06, 2008 3.800 3.800 3.650 3.740 40,946 -0.09(-2.35%)
Aug 05, 2008 3.910 3.920 3.770 3.830 44,494 -0.11(-2.79%)
Aug 04, 2008 3.970 3.980 3.860 3.940 57,895 -0.03(-0.76%)
Aug 01, 2008 3.940 4.000 3.750 3.970 104,904 +0.05(+1.28%)
Jul 31, 2008 3.620 4.000 3.380 3.920 620,701 -0.17(-4.16%)
Jul 30, 2008 4.080 4.160 4.050 4.090 119,513 -0.01(-0.24%)
Jul 29, 2008 4.100 4.280 4.060 4.100 60,807 +0.02(+0.49%)
Jul 28, 2008 4.210 4.210 4.020 4.080 64,257 -0.08(-1.92%)
Jul 25, 2008 4.260 4.260 4.120 4.160 14,850 -0.01(-0.24%)
Jul 24, 2008 4.320 4.350 4.090 4.170 65,846 -0.10(-2.34%)
Jul 23, 2008 4.270 4.500 4.270 4.270 36,322 -0.13(-2.95%)
Jul 22, 2008 4.440 4.480 4.310 4.400 39,719 -0.04(-0.90%)
Jul 21, 2008 4.550 4.550 4.370 4.440 45,509 -0.05(-1.11%)
Jul 18, 2008 4.440 4.540 4.440 4.490 40,584 +0.03(+0.67%)
Jul 17, 2008 4.410 4.540 4.260 4.460 90,449 +0.04(+0.90%)
Jul 16, 2008 4.390 4.470 4.240 4.420 51,246 -0.03(-0.67%)
Jul 15, 2008 4.640 4.690 4.450 4.450 41,942 -0.27(-5.72%)
Jul 14, 2008 4.680 4.760 4.680 4.720 95,001 +0.02(+0.43%)
Jul 11, 2008 4.610 4.740 4.580 4.700 72,739 +0.09(+1.95%)
Jul 10, 2008 4.550 4.610 4.440 4.610 65,553 +0.10(+2.22%)
Jul 09, 2008 4.710 4.710 4.450 4.510 157,293 +0.06(+1.46%)
Jul 08, 2008 4.210 4.480 4.190 4.445 89,699 +0.25(+6.09%)
Jul 07, 2008 4.140 4.260 4.030 4.190 103,992 +0.00(+0.00%)
Jul 04, 2008 4.250 4.250 4.050 4.190 24,519 +0.00(+0.00%)
Jul 03, 2008 4.250 4.250 4.050 4.190 24,519 -0.06(-1.41%)
Jul 02, 2008 4.040 4.250 3.900 4.250 143,853 +0.25(+6.25%)
Jul 01, 2008 4.190 4.190 3.900 4.000 106,637 -0.19(-4.53%)
Jun 30, 2008 4.250 4.280 4.110 4.190 168,640 -0.12(-2.78%)
Jun 27, 2008 4.430 4.490 4.310 4.310 167,068 -0.09(-2.05%)
Jun 26, 2008 4.550 4.575 4.370 4.400 169,800 -0.21(-4.56%)
Jun 25, 2008 4.650 4.650 4.570 4.610 15,476 +0.01(+0.22%)
Jun 24, 2008 4.660 4.680 4.580 4.600 53,529 -0.05(-1.08%)
Jun 23, 2008 4.750 4.750 4.600 4.650 44,683 -0.08(-1.69%)
Jun 20, 2008 4.820 4.820 4.700 4.730 47,140 -0.09(-1.87%)
Jun 19, 2008 4.770 4.820 4.700 4.820 315,522 +0.07(+1.47%)
Jun 18, 2008 4.770 4.800 4.740 4.750 65,542 -0.09(-1.86%)
Jun 17, 2008 4.840 4.850 4.780 4.840 29,323 +0.00(+0.00%)
Jun 16, 2008 4.780 4.840 4.780 4.840 28,611 +0.03(+0.62%)
Jun 13, 2008 4.670 4.810 4.670 4.810 41,098 +0.16(+3.44%)
Jun 12, 2008 4.690 4.780 4.600 4.650 36,138 -0.05(-1.06%)
Jun 11, 2008 4.750 4.860 4.690 4.700 57,752 -0.08(-1.67%)
Jun 10, 2008 4.780 4.810 4.730 4.780 48,232 -0.01(-0.21%)
Jun 09, 2008 4.890 4.920 4.750 4.790 51,236 -0.07(-1.44%)
Jun 06, 2008 4.900 4.900 4.700 4.860 206,996 -0.03(-0.61%)
Jun 05, 2008 4.760 4.950 4.750 4.890 162,651 +0.14(+2.95%)
Jun 04, 2008 4.674 4.810 4.674 4.750 87,444 +0.02(+0.42%)
Jun 03, 2008 4.700 4.830 4.630 4.730 313,967 +0.01(+0.21%)
Jun 02, 2008 4.640 4.730 4.610 4.720 45,011 +0.10(+2.16%)
May 30, 2008 4.610 4.790 4.590 4.620 138,798 -0.03(-0.65%)
May 29, 2008 4.560 4.650 4.560 4.650 41,799 +0.02(+0.43%)
May 28, 2008 4.670 4.700 4.550 4.630 84,069 -0.04(-0.86%)
May 27, 2008 4.680 4.740 4.530 4.670 129,644 -0.03(-0.64%)
May 26, 2008 4.720 4.760 4.650 4.700 31,208 +0.00(+0.00%)
May 23, 2008 4.720 4.760 4.650 4.700 31,208 -0.03(-0.63%)
May 22, 2008 4.640 4.800 4.620 4.730 115,363 +0.13(+2.83%)
May 21, 2008 4.790 4.790 4.580 4.600 108,304 -0.19(-3.97%)
May 20, 2008 4.740 4.790 4.630 4.790 85,519 +0.04(+0.84%)
May 19, 2008 4.830 4.900 4.750 4.750 147,123 -0.07(-1.45%)
May 16, 2008 4.800 4.820 4.740 4.820 38,628 +0.03(+0.63%)
May 15, 2008 4.790 4.860 4.760 4.790 222,803 -0.03(-0.62%)
May 14, 2008 4.830 4.850 4.710 4.820 132,868 +0.02(+0.42%)
May 13, 2008 4.830 4.830 4.760 4.800 70,087 +0.00(+0.00%)
May 12, 2008 4.800 4.820 4.710 4.800 58,789 +0.03(+0.63%)
May 09, 2008 4.790 4.810 4.730 4.770 42,180 -0.02(-0.42%)
May 08, 2008 4.800 4.850 4.750 4.790 146,714 +0.02(+0.42%)
May 07, 2008 4.790 4.860 4.720 4.770 173,162 -0.04(-0.83%)
May 06, 2008 4.900 4.900 4.750 4.810 136,985 -0.07(-1.43%)
May 05, 2008 4.890 4.970 4.730 4.880 76,750 -0.02(-0.41%)
May 02, 2008 4.740 4.910 4.730 4.900 126,585 +0.22(+4.70%)
May 01, 2008 5.110 5.110 4.680 4.680 592,972 -0.07(-1.47%)
Apr 30, 2008 4.890 4.890 4.710 4.750 186,467 +0.00(+0.00%)
Apr 29, 2008 4.890 4.970 4.690 4.750 175,734 -0.07(-1.45%)
Apr 28, 2008 4.900 5.000 4.690 4.820 259,891 -0.15(-3.02%)
Apr 25, 2008 4.950 4.980 4.850 4.970 29,489 -0.01(-0.20%)
Apr 24, 2008 4.910 4.990 4.805 4.980 26,096 +0.11(+2.26%)
Apr 23, 2008 4.810 4.960 4.770 4.870 30,521 +0.04(+0.83%)
Apr 22, 2008 4.880 4.900 4.710 4.830 29,835 -0.13(-2.62%)
Apr 21, 2008 4.950 4.960 4.840 4.960 26,375 +0.01(+0.20%)
Apr 18, 2008 4.940 4.950 4.680 4.950 86,143 +0.10(+2.06%)
Apr 17, 2008 4.900 4.920 4.610 4.850 93,115 -0.01(-0.21%)
Apr 16, 2008 4.780 4.860 4.510 4.860 185,846 +0.32(+7.05%)
Apr 15, 2008 4.670 4.670 4.540 4.540 93,896 -0.13(-2.78%)
Apr 14, 2008 4.730 4.960 4.660 4.670 71,731 -0.09(-1.89%)
Apr 11, 2008 4.850 4.910 4.750 4.760 40,791 -0.10(-2.06%)
Apr 10, 2008 4.880 4.900 4.810 4.860 25,312 -0.01(-0.21%)
Apr 09, 2008 4.850 4.890 4.820 4.870 20,955 -0.02(-0.41%)
Apr 08, 2008 4.970 5.000 4.850 4.890 55,754 -0.10(-2.00%)
Apr 07, 2008 4.900 5.040 4.850 4.990 125,420 +0.12(+2.46%)
Apr 04, 2008 4.790 4.870 4.680 4.870 91,508 +0.07(+1.46%)
Apr 03, 2008 4.660 4.880 4.650 4.800 67,957 +0.15(+3.23%)
Apr 02, 2008 4.770 4.850 4.650 4.650 70,146 -0.11(-2.31%)
Apr 01, 2008 4.810 4.870 4.630 4.760 138,729 -0.01(-0.21%)
Mar 31, 2008 4.810 4.880 4.610 4.770 103,638 -0.01(-0.21%)
Mar 28, 2008 4.750 4.940 4.710 4.780 73,163 -0.06(-1.24%)
Mar 27, 2008 4.820 5.050 4.720 4.840 143,454 +0.02(+0.52%)
Mar 26, 2008 4.790 4.840 4.740 4.815 45,175 +0.01(+0.10%)
Mar 25, 2008 4.910 4.920 4.760 4.810 68,475 -0.06(-1.23%)
Mar 24, 2008 4.660 5.000 4.660 4.870 72,143 +0.22(+4.73%)
Mar 21, 2008 4.840 4.900 4.650 4.650 174,774 +0.00(+0.00%)
Mar 20, 2008 4.840 4.900 4.650 4.650 174,774 -0.21(-4.32%)
Mar 19, 2008 4.820 4.960 4.550 4.860 228,866 +0.06(+1.25%)
Mar 18, 2008 4.660 4.980 4.650 4.800 126,924 +0.21(+4.58%)
Mar 17, 2008 4.610 4.690 4.510 4.590 60,306 -0.13(-2.75%)
Mar 14, 2008 4.820 4.860 4.630 4.720 47,821 -0.07(-1.46%)
Mar 13, 2008 4.810 4.910 4.670 4.790 76,873 -0.06(-1.24%)
Mar 12, 2008 4.850 5.000 4.760 4.850 54,919 +0.03(+0.62%)
Mar 11, 2008 4.850 4.960 4.640 4.820 100,451 +0.04(+0.84%)
Mar 10, 2008 4.960 5.020 4.750 4.780 123,440 -0.26(-5.16%)
Mar 07, 2008 5.040 5.110 4.880 5.040 143,380 +0.01(+0.20%)
Mar 06, 2008 5.120 5.140 4.980 5.030 74,060 -0.09(-1.76%)
Mar 05, 2008 5.060 5.230 5.060 5.120 55,632 +0.05(+0.99%)
Mar 04, 2008 5.130 5.200 4.950 5.070 187,026 -0.09(-1.74%)
Mar 03, 2008 5.520 5.520 5.100 5.160 279,055 -0.36(-6.52%)
Feb 29, 2008 5.500 5.660 5.270 5.520 249,096 -0.14(-2.47%)
Feb 28, 2008 5.880 5.960 5.630 5.660 275,565 -0.27(-4.55%)
Feb 27, 2008 5.770 6.120 5.650 5.930 1,251,759 +0.98(+19.80%)
Feb 26, 2008 5.100 5.100 4.920 4.950 181,401 -0.14(-2.75%)
Feb 25, 2008 5.200 5.200 5.010 5.090 111,327 -0.11(-2.12%)
Feb 22, 2008 5.350 5.450 5.060 5.200 110,727 -0.09(-1.70%)
Feb 21, 2008 5.260 5.480 5.220 5.290 62,360 +0.07(+1.34%)
Feb 20, 2008 5.120 5.370 5.050 5.220 59,139 +0.11(+2.15%)
Feb 19, 2008 5.330 5.460 5.110 5.110 62,595 -0.16(-3.04%)
Feb 18, 2008 5.350 5.350 5.150 5.270 59,743 +0.00(+0.00%)
Feb 15, 2008 5.350 5.350 5.150 5.270 59,743 -0.10(-1.86%)
Feb 14, 2008 5.340 5.550 5.290 5.370 103,766 +0.07(+1.32%)
Feb 13, 2008 5.420 5.550 5.280 5.300 317,291 -0.11(-2.03%)
Feb 12, 2008 5.390 5.590 5.350 5.410 62,895 +0.01(+0.19%)
Feb 11, 2008 5.410 5.460 5.350 5.400 82,271 +0.02(+0.37%)
Feb 08, 2008 5.410 5.470 5.320 5.380 43,437 -0.04(-0.74%)
Feb 07, 2008 5.290 5.560 5.200 5.420 104,713 +0.09(+1.69%)
Feb 06, 2008 5.540 5.650 5.200 5.330 114,657 -0.20(-3.62%)
Feb 05, 2008 6.000 6.250 5.500 5.530 486,927 -0.56(-9.20%)
Feb 04, 2008 5.510 6.120 5.400 6.090 399,458 +0.60(+10.93%)
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.