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

Interdigital Inc (NQ: IDCC )

141.05 +2.60 (+1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 31, 2012 29.41 29.41 28.84 28.88 1,220,749 -0.26(-0.90%)
Jan 30, 2012 29.04 29.72 28.91 29.14 1,316,478 -0.31(-1.05%)
Jan 27, 2012 28.39 29.47 28.26 29.45 2,757,688 +1.30(+4.62%)
Jan 26, 2012 28.01 28.33 27.85 28.15 2,552,845 +0.23(+0.83%)
Jan 25, 2012 28.08 28.08 27.37 27.92 3,353,922 +0.14(+0.50%)
Jan 24, 2012 28.17 29.41 27.09 27.78 14,535,689 -6.63(-19.26%)
Jan 23, 2012 35.48 35.58 34.02 34.41 3,436,659 -1.18(-3.31%)
Jan 20, 2012 35.53 36.19 35.26 35.58 1,332,257 -0.09(-0.26%)
Jan 19, 2012 34.46 36.04 34.25 35.68 1,461,797 +1.25(+3.62%)
Jan 18, 2012 32.91 34.43 32.67 34.43 1,271,495 +1.60(+4.88%)
Jan 17, 2012 32.71 33.39 32.37 32.83 668,483 +0.29(+0.88%)
Jan 13, 2012 32.57 32.89 32.39 32.54 544,963 -0.43(-1.31%)
Jan 12, 2012 33.01 33.25 32.70 32.97 480,285 -0.06(-0.19%)
Jan 11, 2012 33.25 33.54 32.93 33.04 740,912 -0.46(-1.39%)
Jan 10, 2012 33.28 33.99 32.84 33.50 953,361 +0.58(+1.76%)
Jan 09, 2012 32.70 33.46 32.43 32.92 767,059 +0.26(+0.78%)
Jan 06, 2012 32.63 33.04 32.20 32.67 719,738 -0.01(-0.02%)
Jan 05, 2012 32.14 33.59 31.78 32.67 1,909,787 +0.29(+0.88%)
Jan 04, 2012 33.63 33.63 32.29 32.39 1,296,115 -1.34(-3.97%)
Dec 30, 2011 34.11 34.21 33.68 33.73 667,302 -0.39(-1.16%)
Dec 29, 2011 34.12 34.37 33.84 34.12 699,543 -0.02(-0.05%)
Dec 28, 2011 33.66 34.51 32.98 34.14 1,391,575 +0.52(+1.54%)
Dec 27, 2011 33.01 33.93 32.52 33.62 1,059,179 +0.34(+1.02%)
Dec 23, 2011 32.38 33.64 32.26 33.28 1,048,799 +2.21(+7.11%)
Dec 21, 2011 31.16 31.86 30.71 31.07 1,299,635 -0.07(-0.22%)
Dec 20, 2011 30.65 31.20 30.51 31.14 1,319,494 +0.98(+3.25%)
Dec 19, 2011 30.56 30.86 30.12 30.16 998,903 -0.32(-1.06%)
Dec 16, 2011 31.25 31.36 30.34 30.48 1,302,415 -0.50(-1.62%)
Dec 15, 2011 31.40 31.40 29.76 30.98 1,538,692 +0.12(+0.38%)
Dec 14, 2011 29.96 32.67 29.74 30.87 3,220,617 +0.66(+2.17%)
Dec 13, 2011 32.04 32.07 30.13 30.21 1,434,500 -1.58(-4.96%)
Dec 12, 2011 32.36 32.36 31.43 31.79 681,266 -0.97(-2.97%)
Dec 09, 2011 32.45 32.99 32.05 32.76 1,216,095 +0.42(+1.31%)
Dec 08, 2011 32.87 33.33 32.29 32.34 736,812 -0.76(-2.29%)
Dec 07, 2011 32.85 33.47 32.20 33.09 885,582 +0.03(+0.09%)
Dec 06, 2011 33.60 34.20 32.89 33.06 598,301 -0.50(-1.50%)
Dec 05, 2011 34.08 34.08 33.29 33.56 852,555 -0.13(-0.39%)
Dec 02, 2011 34.11 34.41 33.05 33.70 1,215,087 -0.15(-0.46%)
Dec 01, 2011 34.11 34.64 33.61 33.85 1,208,247 -0.10(-0.30%)
Nov 30, 2011 33.74 33.96 33.08 33.95 1,254,076 +1.38(+4.24%)
Nov 29, 2011 33.33 33.49 32.27 32.57 682,715 -0.28(-0.85%)
Nov 28, 2011 32.69 33.22 32.05 32.85 811,989 +1.41(+4.50%)
Nov 25, 2011 31.97 32.82 31.43 31.43 418,881 -0.64(-2.00%)
Nov 23, 2011 32.75 32.81 31.16 32.07 1,330,156 -1.04(-3.15%)
Nov 22, 2011 34.42 34.43 32.75 33.12 1,342,860 -1.30(-3.77%)
Nov 21, 2011 35.87 35.88 33.98 34.41 1,441,315 -2.17(-5.93%)
Nov 18, 2011 37.21 37.84 36.45 36.58 1,581,656 -0.63(-1.68%)
Nov 17, 2011 38.77 38.99 36.74 37.21 1,575,027 -1.27(-3.29%)
Nov 16, 2011 36.88 39.70 36.53 38.48 3,323,627 +1.32(+3.55%)
Nov 15, 2011 35.44 38.20 34.94 37.16 2,182,636 +1.60(+4.50%)
Nov 14, 2011 35.05 37.59 34.53 35.56 2,553,474 +0.29(+0.81%)
Nov 11, 2011 34.45 35.46 34.08 35.27 1,085,048 +1.27(+3.72%)
Nov 10, 2011 33.33 34.64 32.82 34.00 1,569,659 +1.27(+3.89%)
Nov 09, 2011 33.02 34.57 32.70 32.73 1,771,927 -1.23(-3.62%)
Nov 08, 2011 34.34 34.58 33.56 33.96 958,993 -0.16(-0.48%)
Nov 07, 2011 34.99 35.16 33.63 34.12 1,038,538 -0.86(-2.47%)
Nov 04, 2011 34.40 35.74 34.20 34.99 1,154,229 +0.34(+0.98%)
Nov 03, 2011 34.59 34.90 32.88 34.65 1,089,574 +0.80(+2.37%)
Nov 02, 2011 33.89 34.04 32.87 33.84 1,176,861 +0.25(+0.76%)
Nov 01, 2011 32.62 34.32 32.07 33.59 1,662,360 +0.03(+0.09%)
Oct 31, 2011 34.14 34.70 33.49 33.56 1,366,765 -1.29(-3.70%)
Oct 28, 2011 33.98 34.99 33.69 34.85 2,176,038 +0.71(+2.08%)
Oct 27, 2011 37.07 37.07 33.79 34.14 3,286,228 -0.73(-2.10%)
Oct 26, 2011 37.41 37.43 33.98 34.87 2,909,131 -1.62(-4.44%)
Oct 25, 2011 37.99 38.06 36.36 36.49 1,036,017 -1.59(-4.18%)
Oct 24, 2011 36.87 39.42 36.57 38.08 1,777,404 +1.28(+3.48%)
Oct 21, 2011 37.85 37.85 36.07 36.80 1,274,442 -0.39(-1.04%)
Oct 20, 2011 35.02 38.24 34.41 37.19 2,185,084 +1.95(+5.55%)
Oct 19, 2011 36.68 36.89 35.05 35.23 911,982 -1.64(-4.44%)
Oct 18, 2011 35.80 37.23 34.87 36.87 966,901 +1.22(+3.42%)
Oct 17, 2011 37.69 37.69 35.53 35.65 1,234,211 -2.26(-5.97%)
Oct 14, 2011 38.13 38.17 36.51 37.91 1,184,695 +0.06(+0.16%)
Oct 13, 2011 37.09 38.34 36.83 37.85 1,263,047 +0.42(+1.14%)
Oct 12, 2011 40.19 40.23 36.99 37.43 2,435,207 -2.80(-6.95%)
Oct 11, 2011 37.36 40.62 36.45 40.22 3,719,300 +2.47(+6.55%)
Oct 10, 2011 37.28 38.19 36.22 37.75 1,078,957 +1.05(+2.86%)
Oct 07, 2011 37.78 38.23 35.56 36.70 1,325,460 -0.87(-2.32%)
Oct 06, 2011 37.53 38.52 36.68 37.57 1,603,850 -0.86(-2.23%)
Oct 05, 2011 37.77 38.61 36.73 38.43 1,152,069 +0.81(+2.16%)
Oct 04, 2011 34.01 37.76 33.93 37.62 2,229,996 +3.29(+9.58%)
Oct 03, 2011 35.96 36.30 34.15 34.33 2,122,706 -1.57(-4.37%)
Sep 30, 2011 37.59 37.89 35.87 35.90 2,289,746 -2.47(-6.43%)
Sep 29, 2011 42.38 42.64 38.05 38.36 2,749,464 -2.66(-6.48%)
Sep 28, 2011 40.92 43.70 40.71 41.02 3,901,000 +1.34(+3.38%)
Sep 27, 2011 38.56 41.72 36.26 39.68 5,351,260 +1.50(+3.94%)
Sep 26, 2011 44.79 45.36 33.92 38.18 9,784,970 -6.37(-14.31%)
Sep 23, 2011 42.46 45.19 42.08 44.55 1,610,896 +1.80(+4.22%)
Sep 22, 2011 43.54 44.31 41.81 42.75 2,363,415 -2.23(-4.95%)
Sep 21, 2011 46.24 47.83 44.94 44.98 2,135,737 -0.80(-1.75%)
Sep 20, 2011 48.85 49.32 45.21 45.78 2,591,742 -2.88(-5.92%)
Sep 19, 2011 46.92 49.18 46.29 48.66 1,769,828 +0.74(+1.54%)
Sep 16, 2011 49.65 49.91 46.99 47.92 3,076,861 -1.44(-2.92%)
Sep 15, 2011 49.68 50.09 48.40 49.36 1,309,872 +0.18(+0.38%)
Sep 14, 2011 49.59 49.88 48.17 49.18 2,225,327 +0.05(+0.11%)
Sep 13, 2011 51.08 51.94 48.98 49.12 2,977,222 -2.10(-4.09%)
Sep 12, 2011 50.33 51.44 49.48 51.22 1,984,302 +1.68(+3.39%)
Sep 09, 2011 51.66 52.03 47.29 49.54 4,726,003 -2.20(-4.25%)
Sep 08, 2011 53.75 53.82 51.55 51.73 1,834,131 -2.30(-4.25%)
Sep 07, 2011 52.89 54.62 51.90 54.03 1,639,416 +2.03(+3.90%)
Sep 06, 2011 51.25 52.37 50.62 52.00 1,508,232 -0.70(-1.33%)
Sep 02, 2011 52.83 53.84 50.90 52.70 2,813,539 -0.71(-1.33%)
Sep 01, 2011 54.64 56.13 53.30 53.41 1,755,387 -0.84(-1.55%)
Aug 31, 2011 56.61 56.83 53.17 54.25 2,028,712 -1.60(-2.87%)
Aug 30, 2011 54.72 56.45 54.46 55.86 1,691,739 +0.76(+1.38%)
Aug 29, 2011 54.25 55.16 53.72 55.09 2,128,978 +1.87(+3.52%)
Aug 26, 2011 51.00 53.95 50.52 53.22 1,933,158 +2.27(+4.45%)
Aug 25, 2011 52.96 54.18 50.79 50.96 2,595,609 -1.39(-2.66%)
Aug 24, 2011 52.64 53.54 51.14 52.35 1,690,372 -0.19(-0.37%)
Aug 23, 2011 50.65 52.57 49.32 52.54 2,781,594 +2.73(+5.48%)
Aug 22, 2011 50.42 50.58 48.09 49.81 3,017,459 +1.28(+2.64%)
Aug 19, 2011 48.01 51.43 47.33 48.54 3,571,120 -1.32(-2.64%)
Aug 18, 2011 51.74 52.71 49.78 49.85 4,267,280 -3.75(-7.00%)
Aug 17, 2011 49.66 55.39 49.14 53.61 7,843,513 +4.26(+8.64%)
Aug 16, 2011 47.20 51.32 47.01 49.34 7,080,968 -0.72(-1.43%)
Aug 15, 2011 49.41 51.93 45.09 50.06 19,659,528 -8.29(-14.21%)
Aug 12, 2011 55.49 59.33 54.06 58.35 3,330,521 +3.36(+6.11%)
Aug 11, 2011 54.34 56.84 51.87 54.99 3,917,532 +1.26(+2.34%)
Aug 10, 2011 53.98 57.66 51.85 53.74 3,059,812 -1.54(-2.79%)
Aug 09, 2011 53.29 55.43 49.42 55.28 3,927,225 +5.97(+12.11%)
Aug 08, 2011 49.65 51.94 49.00 49.31 2,733,926 -3.18(-6.05%)
Aug 05, 2011 52.43 53.15 49.32 52.48 2,932,992 +0.65(+1.25%)
Aug 04, 2011 55.10 55.56 51.24 51.83 3,795,042 -3.62(-6.53%)
Aug 03, 2011 51.49 55.74 49.78 55.46 5,858,439 +6.74(+13.84%)
Aug 02, 2011 51.24 53.11 48.69 48.71 2,298,373 -3.01(-5.83%)
Aug 01, 2011 52.49 53.26 50.09 51.73 2,643,949 -0.87(-1.66%)
Jul 29, 2011 50.85 54.10 48.61 52.60 3,665,715 +0.39(+0.74%)
Jul 28, 2011 56.87 56.87 50.96 52.21 3,728,461 -1.56(-2.90%)
Jul 27, 2011 57.37 57.79 53.27 53.77 2,374,069 -3.27(-5.73%)
Jul 26, 2011 55.39 57.91 55.20 57.04 2,622,929 +2.09(+3.80%)
Jul 25, 2011 55.39 56.56 53.17 54.95 3,819,287 -1.28(-2.28%)
Jul 22, 2011 56.03 59.92 54.65 56.23 5,497,589 -1.01(-1.76%)
Jul 21, 2011 58.61 63.58 53.53 57.24 15,578,993 +4.32(+8.16%)
Jul 20, 2011 41.96 53.95 41.77 52.92 14,967,329 +11.88(+28.93%)
Jul 19, 2011 40.07 41.53 38.46 41.04 8,988,386 +9.06(+28.31%)
Jul 18, 2011 32.95 33.22 31.75 31.99 1,077,000 -1.16(-3.49%)
Jul 15, 2011 33.13 33.48 32.76 33.15 763,560 +0.29(+0.89%)
Jul 14, 2011 33.60 34.18 32.79 32.85 830,931 -0.74(-2.20%)
Jul 13, 2011 33.77 34.39 33.33 33.59 770,602 +0.14(+0.41%)
Jul 12, 2011 33.57 33.85 33.17 33.45 885,568 -0.49(-1.45%)
Jul 11, 2011 34.64 34.93 33.64 33.95 925,660 -1.18(-3.36%)
Jul 08, 2011 35.24 35.58 34.68 35.13 1,446,529 -1.23(-3.37%)
Jul 07, 2011 35.41 36.79 35.03 36.35 1,249,779 +1.17(+3.33%)
Jul 06, 2011 35.19 35.58 34.68 35.18 964,258 -0.05(-0.15%)
Jul 05, 2011 36.03 36.54 34.65 35.23 1,984,845 -0.89(-2.45%)
Jul 01, 2011 35.88 36.79 35.18 36.12 4,699,962 +4.72(+15.02%)
Jun 30, 2011 30.99 31.59 30.99 31.40 473,568 +0.42(+1.36%)
Jun 29, 2011 31.10 31.27 30.67 30.98 600,001 -0.18(-0.59%)
Jun 28, 2011 30.38 31.17 30.19 31.17 738,482 +0.86(+2.84%)
Jun 27, 2011 29.37 30.46 29.01 30.30 941,022 +0.85(+2.90%)
Jun 24, 2011 29.81 30.15 29.23 29.45 948,265 -0.15(-0.52%)
Jun 23, 2011 28.38 29.73 28.29 29.61 1,109,198 +0.77(+2.67%)
Jun 22, 2011 28.48 29.01 28.37 28.84 854,069 +0.15(+0.54%)
Jun 21, 2011 27.67 28.73 27.56 28.68 1,126,493 +1.14(+4.13%)
Jun 20, 2011 27.33 27.71 26.90 27.54 1,298,093 +0.49(+1.82%)
Jun 17, 2011 27.06 27.31 26.83 27.05 1,221,020 +0.13(+0.49%)
Jun 16, 2011 27.09 27.21 26.61 26.92 882,819 -0.20(-0.74%)
Jun 15, 2011 27.18 27.77 26.99 27.12 701,312 -0.40(-1.45%)
Jun 14, 2011 27.61 28.01 27.34 27.52 688,596 +0.22(+0.79%)
Jun 13, 2011 27.61 27.91 27.27 27.31 729,251 -0.30(-1.09%)
Jun 10, 2011 27.68 27.87 27.20 27.61 961,434 -0.34(-1.21%)
Jun 09, 2011 27.06 28.40 26.85 27.94 914,136 +0.89(+3.30%)
Jun 08, 2011 28.42 28.44 26.61 27.05 1,465,409 -1.48(-5.17%)
Jun 07, 2011 28.79 28.92 28.38 28.53 770,374 -0.20(-0.70%)
Jun 06, 2011 29.27 29.47 28.65 28.73 835,266 -0.39(-1.35%)
Jun 03, 2011 30.18 30.30 29.11 29.12 1,430,877 -2.31(-7.36%)
May 24, 2011 32.31 32.73 31.41 31.43 808,372 -0.84(-2.60%)
May 23, 2011 32.55 32.58 32.03 32.27 635,724 -0.53(-1.62%)
May 20, 2011 33.40 33.57 32.63 32.80 718,650 -0.81(-2.40%)
May 19, 2011 33.33 33.72 32.80 33.61 513,350 +0.67(+2.03%)
May 18, 2011 33.32 33.43 32.55 32.94 1,057,408 -0.18(-0.53%)
May 17, 2011 34.66 34.66 32.87 33.12 1,112,654 -1.15(-3.36%)
May 16, 2011 34.46 34.85 34.23 34.27 694,445 -0.53(-1.52%)
May 13, 2011 34.70 35.28 34.39 34.80 785,527 +0.18(+0.51%)
May 12, 2011 34.50 35.16 34.32 34.63 695,224 -0.07(-0.20%)
May 11, 2011 33.40 34.79 32.06 34.69 2,068,792 -0.51(-1.44%)
May 10, 2011 35.49 35.69 34.61 35.20 548,787 -0.18(-0.50%)
May 09, 2011 34.50 35.40 34.39 35.38 677,057 +0.82(+2.38%)
May 06, 2011 34.73 35.20 34.27 34.56 623,027 +0.25(+0.72%)
May 05, 2011 34.04 34.96 33.46 34.31 1,123,223 +0.09(+0.27%)
May 04, 2011 34.31 34.59 33.98 34.22 871,633 -0.18(-0.54%)
May 03, 2011 34.86 35.17 34.09 34.40 866,198 -0.67(-1.91%)
May 02, 2011 34.98 35.51 34.61 35.07 1,220,808 -0.52(-1.45%)
Apr 29, 2011 37.05 37.15 35.36 35.59 1,207,625 -1.32(-3.58%)
Apr 28, 2011 36.11 37.01 34.36 36.91 2,837,511 +0.20(+0.54%)
Apr 27, 2011 35.62 36.71 35.61 36.71 1,175,494 +1.20(+3.38%)
Apr 26, 2011 34.99 35.67 34.72 35.51 690,999 +0.64(+1.84%)
Apr 25, 2011 35.03 35.24 34.53 34.87 497,760 -0.42(-1.19%)
Apr 21, 2011 35.67 35.87 35.06 35.29 561,873 +0.01(+0.02%)
Apr 20, 2011 34.98 35.36 34.90 35.28 404,268 +0.71(+2.05%)
Apr 19, 2011 34.97 35.14 34.16 34.57 774,988 -0.25(-0.73%)
Apr 18, 2011 34.95 35.22 34.24 34.83 435,672 -0.69(-1.95%)
Apr 15, 2011 35.29 35.66 34.60 35.52 1,096,337 +0.09(+0.26%)
Apr 14, 2011 34.54 35.52 34.48 35.42 729,623 +0.58(+1.68%)
Apr 13, 2011 34.70 35.07 34.41 34.84 1,185,311 +0.43(+1.25%)
Apr 12, 2011 35.36 35.52 34.25 34.41 1,091,841 -1.25(-3.51%)
Apr 11, 2011 36.21 36.39 35.46 35.66 479,113 -0.59(-1.63%)
Apr 08, 2011 37.08 37.13 35.81 36.25 808,598 -0.58(-1.57%)
Apr 07, 2011 36.89 37.45 36.32 36.83 546,106 +0.04(+0.10%)
Apr 06, 2011 37.48 37.64 36.70 36.79 850,768 -0.44(-1.18%)
Apr 05, 2011 37.45 38.11 37.15 37.23 1,109,079 -0.52(-1.38%)
Apr 04, 2011 37.44 37.87 36.91 37.75 1,252,973 +0.58(+1.55%)
Apr 01, 2011 36.76 37.59 36.44 37.18 1,246,443 +0.58(+1.57%)
Mar 31, 2011 36.38 36.92 35.81 36.60 1,481,940 -0.20(-0.54%)
Mar 30, 2011 36.80 36.88 33.59 36.80 4,589,885 +3.42(+10.25%)
Mar 29, 2011 33.43 33.68 32.70 33.38 1,842,990 -0.64(-1.89%)
Mar 28, 2011 34.03 34.33 33.91 34.02 470,211 +0.02(+0.07%)
Mar 25, 2011 33.79 34.48 33.68 34.00 519,313 +0.17(+0.50%)
Mar 24, 2011 33.88 34.04 33.41 33.83 552,477 +0.12(+0.36%)
Mar 23, 2011 33.16 33.84 32.70 33.71 904,942 +0.52(+1.57%)
Mar 22, 2011 33.28 34.04 33.04 33.19 865,474 -0.09(-0.28%)
Mar 21, 2011 33.09 33.36 32.24 33.28 1,100,208 +1.05(+3.26%)
Mar 18, 2011 32.43 32.60 31.90 32.23 1,204,241 +0.29(+0.91%)
Mar 17, 2011 32.92 33.16 31.92 31.94 1,020,088 -0.52(-1.61%)
Mar 16, 2011 31.98 33.23 31.85 32.46 1,790,289 +0.23(+0.71%)
Mar 15, 2011 31.31 32.42 30.80 32.23 1,543,112 -0.20(-0.62%)
Mar 14, 2011 32.32 32.91 31.89 32.43 774,847 -0.38(-1.15%)
Mar 11, 2011 32.36 33.10 31.53 32.80 1,182,341 +0.18(+0.54%)
Mar 10, 2011 33.40 33.57 32.60 32.63 1,713,606 -1.42(-4.17%)
Mar 09, 2011 34.92 35.20 33.84 34.05 936,073 -0.84(-2.40%)
Mar 08, 2011 33.73 35.10 33.60 34.88 1,258,118 +1.02(+3.01%)
Mar 07, 2011 35.51 35.91 33.20 33.86 2,328,164 -1.60(-4.50%)
Mar 04, 2011 36.06 36.30 35.12 35.46 946,835 -0.85(-2.35%)
Mar 03, 2011 36.44 36.59 35.81 36.31 803,159 +0.51(+1.44%)
Mar 02, 2011 35.48 36.68 35.40 35.80 935,840 +0.13(+0.37%)
Mar 01, 2011 36.96 36.96 35.11 35.67 2,086,076 -0.86(-2.35%)
Feb 28, 2011 37.08 37.74 36.11 36.53 1,405,179 -0.58(-1.57%)
Feb 25, 2011 36.31 37.45 35.73 37.11 2,003,370 +0.85(+2.35%)
Feb 24, 2011 37.05 38.24 35.20 36.26 5,444,013 -4.51(-11.07%)
Feb 23, 2011 43.03 43.77 40.23 40.77 3,011,104 -2.06(-4.80%)
Feb 22, 2011 44.22 44.53 42.23 42.82 1,798,051 -1.77(-3.97%)
Feb 18, 2011 44.83 44.87 44.37 44.60 1,127,774 -0.09(-0.21%)
Feb 17, 2011 44.69 44.93 44.32 44.69 1,322,877 +0.03(+0.07%)
Feb 16, 2011 44.10 44.99 44.01 44.66 1,801,100 +0.71(+1.62%)
Feb 15, 2011 43.66 43.96 43.43 43.94 1,088,291 +0.30(+0.68%)
Feb 14, 2011 43.24 43.73 42.96 43.65 1,640,839 +1.15(+2.70%)
Feb 11, 2011 41.86 42.51 41.72 42.50 1,052,103 +0.39(+0.93%)
Feb 10, 2011 42.75 42.93 41.60 42.11 1,805,190 -1.04(-2.42%)
Feb 09, 2011 42.16 43.63 41.64 43.15 2,246,763 +1.10(+2.61%)
Feb 08, 2011 41.40 42.17 40.93 42.06 1,876,378 +1.01(+2.45%)
Feb 07, 2011 40.53 41.58 39.98 41.05 2,154,820 +2.07(+5.31%)
Feb 04, 2011 38.11 39.10 37.88 38.98 798,591 +1.24(+3.27%)
Feb 03, 2011 37.72 38.17 37.40 37.75 702,071 -0.13(-0.34%)
Feb 02, 2011 38.36 38.96 37.79 37.88 1,136,886 -0.48(-1.24%)
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.