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

Super Micro Computer (NQ: SMCI )

828.50 +45.80 (+5.85%)
Streaming Delayed Price Updated: 1:13 PM EDT, May 6, 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 (%)
Mar 31, 2009 4.800 5.030 4.800 4.920 65,602 +0.15(+3.14%)
Mar 30, 2009 4.520 4.800 4.410 4.770 57,331 -0.24(-4.79%)
Mar 26, 2009 4.960 5.093 4.960 5.010 67,509 +0.12(+2.45%)
Mar 25, 2009 4.770 4.890 4.670 4.890 120,272 +0.14(+2.95%)
Mar 24, 2009 4.860 4.880 4.750 4.750 58,560 -0.18(-3.65%)
Mar 23, 2009 4.850 5.000 4.720 4.930 115,468 +0.28(+6.02%)
Mar 20, 2009 4.970 4.970 4.500 4.650 119,922 -0.28(-5.68%)
Mar 19, 2009 5.230 5.270 4.890 4.930 39,953 -0.27(-5.19%)
Mar 18, 2009 5.330 5.420 5.090 5.200 89,405 -0.13(-2.44%)
Mar 17, 2009 4.970 5.330 4.800 5.330 44,328 +0.36(+7.24%)
Mar 16, 2009 5.230 5.330 4.960 4.970 47,717 -0.24(-4.61%)
Mar 13, 2009 5.220 5.250 4.940 5.210 101,047 +0.00(+0.00%)
Mar 12, 2009 4.860 5.500 4.850 5.210 115,927 +0.32(+6.54%)
Mar 11, 2009 5.160 5.270 4.738 4.890 172,516 -0.25(-4.86%)
Mar 10, 2009 4.910 5.300 4.910 5.140 144,556 +0.34(+7.08%)
Mar 09, 2009 4.870 4.980 4.740 4.800 48,887 -0.04(-0.83%)
Mar 06, 2009 4.760 4.840 4.580 4.840 37,724 +0.12(+2.54%)
Mar 05, 2009 4.880 5.020 4.680 4.720 70,723 -0.24(-4.84%)
Mar 04, 2009 4.840 4.970 4.710 4.960 74,163 +0.46(+10.22%)
Mar 02, 2009 4.460 4.560 4.450 4.500 79,397 -0.03(-0.66%)
Feb 27, 2009 4.590 4.640 4.520 4.530 101,368 -0.10(-2.16%)
Feb 26, 2009 4.650 4.690 4.590 4.630 57,485 -0.02(-0.43%)
Feb 25, 2009 4.510 4.870 4.510 4.650 156,196 +0.23(+5.20%)
Feb 24, 2009 4.400 4.580 4.300 4.420 335,096 +0.03(+0.68%)
Feb 23, 2009 4.560 4.630 4.390 4.390 61,838 -0.15(-3.30%)
Feb 20, 2009 4.430 4.630 4.310 4.540 153,992 +0.04(+0.89%)
Feb 19, 2009 4.580 4.640 4.430 4.500 53,215 -0.02(-0.44%)
Feb 18, 2009 4.660 4.790 4.500 4.520 86,203 -0.15(-3.21%)
Feb 17, 2009 4.930 4.960 4.670 4.670 56,949 -0.39(-7.71%)
Feb 13, 2009 5.030 5.160 4.970 5.060 153,056 +0.05(+1.00%)
Feb 12, 2009 4.920 5.070 4.920 5.010 35,917 -0.04(-0.79%)
Feb 11, 2009 5.080 5.150 5.010 5.050 64,205 +0.04(+0.80%)
Feb 10, 2009 5.020 5.260 4.970 5.010 143,252 -0.05(-0.99%)
Feb 09, 2009 5.310 5.450 5.030 5.060 52,137 -0.28(-5.24%)
Feb 06, 2009 5.140 5.490 5.140 5.340 138,127 +0.21(+4.09%)
Feb 05, 2009 5.240 5.330 5.030 5.130 81,524 -0.12(-2.29%)
Feb 04, 2009 5.450 5.720 5.210 5.250 123,098 -0.21(-3.85%)
Feb 03, 2009 5.450 5.470 5.160 5.460 296,517 +0.03(+0.55%)
Feb 02, 2009 5.130 5.480 5.000 5.430 165,427 +0.16(+3.04%)
Jan 30, 2009 5.610 5.610 5.210 5.270 103,533 -0.28(-5.05%)
Jan 29, 2009 6.020 6.110 5.550 5.550 114,562 -0.54(-8.87%)
Jan 28, 2009 5.950 6.250 5.830 6.090 96,861 +0.20(+3.40%)
Jan 27, 2009 6.210 6.220 5.660 5.890 56,345 -0.32(-5.15%)
Jan 26, 2009 5.280 6.290 5.280 6.210 134,439 +0.88(+16.51%)
Jan 23, 2009 5.070 5.350 4.860 5.330 81,382 +0.13(+2.50%)
Jan 22, 2009 5.360 5.490 5.110 5.200 17,949 -0.27(-4.94%)
Jan 21, 2009 5.160 5.490 5.090 5.470 69,880 +0.38(+7.47%)
Jan 20, 2009 5.620 5.790 5.080 5.090 138,761 -0.62(-10.86%)
Jan 16, 2009 5.820 5.820 5.460 5.710 92,599 -0.08(-1.38%)
Jan 15, 2009 5.730 5.800 5.290 5.790 185,488 +0.06(+1.05%)
Jan 14, 2009 5.990 6.140 5.510 5.730 149,058 -0.31(-5.13%)
Jan 13, 2009 6.490 6.490 6.000 6.040 95,840 -0.46(-7.08%)
Jan 12, 2009 6.460 6.600 6.202 6.500 137,515 +0.00(+0.00%)
Jan 09, 2009 6.370 6.940 6.330 6.500 197,411 -0.04(-0.61%)
Jan 08, 2009 6.220 6.800 6.060 6.540 201,516 +0.29(+4.64%)
Jan 07, 2009 6.190 6.400 6.010 6.250 320,623 -0.07(-1.11%)
Jan 06, 2009 6.260 6.700 5.380 6.320 405,773 -0.74(-10.48%)
Jan 05, 2009 6.500 7.070 6.400 7.060 184,145 +0.65(+10.14%)
Jan 02, 2009 6.360 6.510 6.350 6.410 105,798 +0.08(+1.26%)
Dec 31, 2008 6.610 6.820 6.310 6.330 109,543 -0.26(-3.95%)
Dec 30, 2008 6.320 6.630 6.120 6.590 146,332 +0.32(+5.10%)
Dec 29, 2008 6.770 6.770 6.010 6.270 107,004 -0.49(-7.25%)
Dec 26, 2008 6.310 6.800 6.230 6.760 32,968 +0.49(+7.81%)
Dec 24, 2008 6.730 6.730 6.040 6.270 40,038 -0.46(-6.84%)
Dec 23, 2008 6.410 6.740 6.350 6.730 57,885 +0.33(+5.16%)
Dec 22, 2008 6.580 6.690 6.000 6.400 66,405 -0.17(-2.59%)
Dec 19, 2008 7.050 7.050 6.420 6.570 245,621 -0.22(-3.24%)
Dec 18, 2008 7.100 7.250 6.700 6.790 45,501 -0.34(-4.77%)
Dec 17, 2008 6.920 7.180 6.690 7.130 128,571 +0.14(+2.00%)
Dec 16, 2008 6.520 7.000 6.280 6.990 195,044 +0.52(+8.04%)
Dec 15, 2008 6.500 6.720 6.250 6.470 178,770 -0.04(-0.61%)
Dec 12, 2008 6.220 6.520 6.200 6.510 115,690 +0.20(+3.17%)
Dec 11, 2008 6.410 6.470 6.260 6.310 94,004 -0.17(-2.62%)
Dec 10, 2008 5.960 6.530 5.900 6.480 110,479 +0.57(+9.64%)
Dec 09, 2008 6.020 6.330 5.900 5.910 155,496 -0.21(-3.43%)
Dec 08, 2008 5.770 6.250 5.650 6.120 211,071 +0.42(+7.37%)
Dec 05, 2008 4.880 5.740 4.880 5.700 206,777 +0.77(+15.62%)
Dec 04, 2008 4.950 5.100 4.840 4.930 115,751 -0.08(-1.60%)
Dec 03, 2008 4.750 5.110 4.690 5.010 134,017 -0.11(-2.15%)
Dec 02, 2008 4.670 5.180 4.630 5.120 85,956 +0.52(+11.30%)
Dec 01, 2008 5.110 5.150 4.270 4.600 220,308 -0.61(-11.71%)
Nov 28, 2008 5.190 5.250 5.060 5.210 17,644 -0.03(-0.57%)
Nov 26, 2008 4.800 5.250 4.760 5.240 153,882 +0.36(+7.38%)
Nov 25, 2008 4.750 4.970 4.590 4.880 177,638 +0.12(+2.52%)
Nov 24, 2008 4.460 5.000 4.175 4.760 374,163 +0.39(+8.92%)
Nov 21, 2008 4.190 4.380 3.960 4.370 177,453 +0.26(+6.33%)
Nov 20, 2008 4.060 4.500 4.020 4.110 234,247 +0.06(+1.48%)
Nov 19, 2008 4.740 4.880 4.000 4.050 263,920 -0.70(-14.74%)
Nov 18, 2008 4.620 4.880 4.570 4.750 208,591 +0.15(+3.26%)
Nov 17, 2008 4.060 4.750 4.060 4.600 194,735 +0.55(+13.58%)
Nov 14, 2008 3.850 4.350 3.850 4.050 426,807 +0.20(+5.19%)
Nov 13, 2008 4.240 4.240 3.630 3.850 999,019 -0.40(-9.41%)
Nov 12, 2008 4.810 5.120 4.210 4.250 196,317 -0.91(-17.64%)
Nov 11, 2008 5.360 5.660 5.130 5.160 88,446 -0.27(-4.97%)
Nov 10, 2008 5.050 5.650 5.050 5.430 208,243 +0.01(+0.18%)
Nov 07, 2008 5.480 5.480 5.320 5.420 124,326 -0.02(-0.37%)
Nov 06, 2008 5.570 5.930 5.430 5.440 272,856 -0.47(-7.95%)
Nov 05, 2008 6.050 6.200 5.890 5.910 164,527 -0.27(-4.37%)
Nov 04, 2008 6.250 6.250 5.910 6.180 136,702 -0.04(-0.64%)
Nov 03, 2008 6.210 6.300 6.010 6.220 165,659 -0.06(-0.96%)
Oct 31, 2008 6.520 6.730 6.140 6.280 280,235 -0.33(-4.99%)
Oct 30, 2008 5.890 6.650 5.650 6.610 457,618 +0.86(+14.96%)
Oct 29, 2008 5.790 6.220 4.860 5.750 688,911 +0.06(+1.05%)
Oct 28, 2008 6.200 6.310 5.550 5.690 226,450 -0.32(-5.32%)
Oct 27, 2008 6.170 6.399 6.000 6.010 243,340 -0.13(-2.12%)
Oct 24, 2008 6.620 6.660 6.140 6.140 189,868 -0.72(-10.50%)
Oct 23, 2008 6.720 6.980 6.600 6.860 164,849 +0.15(+2.24%)
Oct 22, 2008 7.490 7.530 6.690 6.710 136,395 -0.86(-11.36%)
Oct 21, 2008 7.790 8.170 7.550 7.570 104,146 -0.37(-4.66%)
Oct 20, 2008 7.910 8.080 7.570 7.940 70,726 +0.16(+2.06%)
Oct 17, 2008 7.630 8.040 7.300 7.780 249,223 -0.02(-0.26%)
Oct 16, 2008 7.190 7.879 7.160 7.800 304,529 +0.65(+9.09%)
Oct 15, 2008 7.820 7.880 7.110 7.150 216,818 -0.79(-9.95%)
Oct 14, 2008 8.280 8.850 7.450 7.940 190,135 -0.05(-0.63%)
Oct 13, 2008 7.290 8.000 7.290 7.990 316,772 +0.89(+12.54%)
Oct 10, 2008 6.550 7.500 6.500 7.100 210,533 +0.45(+6.77%)
Oct 09, 2008 6.870 7.100 6.650 6.650 199,934 -0.10(-1.48%)
Oct 08, 2008 7.230 7.320 6.680 6.750 342,344 -0.55(-7.53%)
Oct 07, 2008 7.750 8.150 7.270 7.300 284,965 -0.35(-4.58%)
Oct 06, 2008 8.690 8.910 7.600 7.650 274,697 -1.15(-13.07%)
Oct 03, 2008 9.000 9.140 8.800 8.800 145,448 -0.07(-0.79%)
Oct 02, 2008 9.000 9.200 8.580 8.870 191,825 -0.21(-2.31%)
Oct 01, 2008 9.040 9.130 8.880 9.080 129,957 +0.07(+0.78%)
Sep 30, 2008 8.510 9.250 8.450 9.010 168,211 +0.50(+5.88%)
Sep 29, 2008 9.280 9.310 8.500 8.510 187,898 -0.93(-9.85%)
Sep 26, 2008 9.210 9.510 8.750 9.440 156,141 +0.13(+1.40%)
Sep 25, 2008 9.620 9.730 9.130 9.310 425,557 -0.51(-5.19%)
Sep 24, 2008 10.37 10.45 9.690 9.820 272,725 -0.52(-5.03%)
Sep 23, 2008 10.46 10.56 10.18 10.34 155,682 -0.10(-0.96%)
Sep 22, 2008 10.42 10.56 9.960 10.44 280,572 +0.02(+0.19%)
Sep 19, 2008 10.07 10.45 10.00 10.42 460,025 +0.55(+5.57%)
Sep 18, 2008 9.750 10.10 9.270 9.870 364,644 +0.12(+1.23%)
Sep 17, 2008 10.14 10.14 9.750 9.750 137,851 -0.48(-4.69%)
Sep 16, 2008 9.840 10.23 9.750 10.23 161,514 +0.30(+3.02%)
Sep 15, 2008 10.29 10.43 9.890 9.930 244,332 -0.64(-6.05%)
Sep 12, 2008 10.67 10.71 10.50 10.57 168,608 -0.18(-1.67%)
Sep 11, 2008 10.52 10.80 10.43 10.75 245,935 +0.07(+0.66%)
Sep 10, 2008 10.65 10.85 10.58 10.68 225,803 +0.11(+1.04%)
Sep 09, 2008 10.63 10.84 10.44 10.57 263,950 -0.02(-0.19%)
Sep 08, 2008 10.50 10.92 10.45 10.59 345,043 +0.11(+1.05%)
Sep 05, 2008 10.18 10.58 10.18 10.48 258,263 -0.04(-0.38%)
Sep 04, 2008 10.55 10.87 10.28 10.52 312,895 -0.06(-0.57%)
Sep 03, 2008 10.08 10.82 9.900 10.58 1,038,998 +0.49(+4.86%)
Sep 02, 2008 10.40 10.40 9.880 10.09 207,337 +0.12(+1.20%)
Aug 29, 2008 10.09 10.17 9.830 9.970 297,694 -0.13(-1.29%)
Aug 28, 2008 10.42 10.42 10.00 10.10 370,269 -0.27(-2.60%)
Aug 27, 2008 10.65 10.74 10.26 10.37 385,484 -0.29(-2.72%)
Aug 26, 2008 10.06 10.70 9.950 10.66 476,830 +0.51(+5.02%)
Aug 25, 2008 10.06 10.15 9.992 10.15 359,105 +0.09(+0.89%)
Aug 22, 2008 9.760 10.09 9.730 10.06 362,708 +0.27(+2.76%)
Aug 21, 2008 9.550 9.800 9.540 9.790 241,208 +0.18(+1.87%)
Aug 20, 2008 9.580 9.650 9.470 9.610 189,644 +0.07(+0.73%)
Aug 19, 2008 9.300 9.580 8.800 9.540 309,355 +0.20(+2.14%)
Aug 18, 2008 8.960 9.380 8.960 9.340 416,529 +0.35(+3.89%)
Aug 15, 2008 8.980 9.000 8.810 8.990 264,732 +0.03(+0.33%)
Aug 14, 2008 8.910 8.980 8.570 8.960 62,791 -0.02(-0.22%)
Aug 13, 2008 9.000 9.000 8.770 8.980 92,619 -0.01(-0.11%)
Aug 12, 2008 8.960 9.100 8.790 8.990 370,035 +0.00(+0.00%)
Aug 11, 2008 9.000 9.100 8.750 8.990 236,426 -0.02(-0.22%)
Aug 08, 2008 8.820 9.250 8.810 9.010 288,972 +0.01(+0.11%)
Aug 07, 2008 8.100 9.000 8.090 9.000 638,454 +1.07(+13.49%)
Aug 06, 2008 7.850 7.960 7.730 7.930 110,996 +0.04(+0.51%)
Aug 05, 2008 7.900 8.000 7.770 7.890 58,796 +0.04(+0.51%)
Aug 04, 2008 7.920 7.920 7.610 7.850 78,492 -0.06(-0.76%)
Aug 01, 2008 7.950 8.000 7.850 7.910 72,775 +0.00(+0.00%)
Jul 31, 2008 7.790 7.910 7.770 7.910 101,993 +0.06(+0.76%)
Jul 30, 2008 7.850 7.900 7.520 7.850 67,707 +0.03(+0.38%)
Jul 29, 2008 7.820 7.890 7.800 7.820 39,757 +0.02(+0.26%)
Jul 28, 2008 7.790 7.860 7.790 7.800 40,590 -0.04(-0.51%)
Jul 25, 2008 7.760 7.880 7.760 7.840 61,094 +0.11(+1.42%)
Jul 24, 2008 7.780 7.780 7.690 7.730 42,275 -0.03(-0.39%)
Jul 23, 2008 7.770 7.780 7.710 7.760 47,233 -0.01(-0.13%)
Jul 22, 2008 7.640 7.770 7.635 7.770 61,887 +0.08(+1.04%)
Jul 21, 2008 7.670 7.740 7.670 7.690 18,467 +0.06(+0.79%)
Jul 18, 2008 7.760 7.780 7.590 7.630 60,759 -0.12(-1.55%)
Jul 17, 2008 7.750 7.790 7.660 7.750 39,710 +0.05(+0.65%)
Jul 16, 2008 7.660 7.770 7.500 7.700 70,354 +0.08(+1.05%)
Jul 15, 2008 7.460 7.770 7.390 7.620 59,022 +0.10(+1.33%)
Jul 14, 2008 7.690 7.780 7.500 7.520 139,066 -0.18(-2.34%)
Jul 11, 2008 7.600 7.700 7.220 7.700 110,580 +0.05(+0.65%)
Jul 10, 2008 7.570 7.680 7.550 7.650 60,386 +0.05(+0.66%)
Jul 09, 2008 7.690 7.690 7.430 7.600 53,491 -0.10(-1.30%)
Jul 08, 2008 7.590 7.700 7.460 7.700 113,008 +0.14(+1.85%)
Jul 07, 2008 7.630 7.630 7.510 7.560 88,522 -0.04(-0.53%)
Jul 04, 2008 7.630 7.640 7.520 7.600 50,826 +0.00(+0.00%)
Jul 03, 2008 7.630 7.640 7.520 7.600 50,826 +0.00(+0.00%)
Jul 02, 2008 7.540 7.660 7.540 7.600 125,873 +0.07(+0.93%)
Jul 01, 2008 7.320 7.530 7.100 7.530 180,278 +0.15(+2.03%)
Jun 30, 2008 7.290 7.660 7.100 7.380 337,270 +0.08(+1.10%)
Jun 27, 2008 7.570 7.600 7.180 7.300 1,725,556 -0.27(-3.57%)
Jun 26, 2008 7.760 7.820 7.520 7.570 232,758 -0.27(-3.44%)
Jun 25, 2008 7.600 7.880 7.600 7.840 108,159 +0.24(+3.16%)
Jun 24, 2008 7.600 7.660 7.590 7.600 99,505 +0.01(+0.13%)
Jun 23, 2008 7.600 7.690 7.550 7.590 75,226 +0.00(+0.00%)
Jun 20, 2008 7.600 7.700 7.550 7.590 152,343 -0.01(-0.13%)
Jun 19, 2008 7.610 7.610 7.510 7.600 57,451 -0.01(-0.13%)
Jun 18, 2008 7.600 7.650 7.530 7.610 61,464 -0.03(-0.39%)
Jun 17, 2008 7.650 7.770 7.600 7.640 79,954 -0.03(-0.39%)
Jun 16, 2008 7.580 7.680 7.480 7.670 50,029 +0.09(+1.19%)
Jun 13, 2008 7.540 7.690 7.510 7.580 53,377 +0.08(+1.07%)
Jun 12, 2008 7.540 7.570 7.480 7.500 99,487 +0.00(+0.00%)
Jun 11, 2008 7.350 7.510 7.350 7.500 165,069 +0.13(+1.76%)
Jun 10, 2008 7.430 7.450 7.330 7.370 95,320 -0.02(-0.27%)
Jun 09, 2008 7.290 7.440 7.250 7.390 181,907 +0.09(+1.23%)
Jun 06, 2008 7.260 7.360 7.180 7.300 109,737 -0.02(-0.27%)
Jun 05, 2008 7.170 7.320 7.120 7.320 162,959 +0.10(+1.39%)
Jun 04, 2008 6.990 7.280 6.930 7.220 84,572 +0.17(+2.41%)
Jun 03, 2008 7.200 7.320 6.950 7.050 172,267 -0.15(-2.08%)
Jun 02, 2008 7.180 7.300 7.110 7.200 124,394 +0.02(+0.28%)
May 30, 2008 7.240 7.260 7.050 7.180 213,713 +0.03(+0.42%)
May 29, 2008 7.160 7.263 7.100 7.150 86,639 -0.05(-0.69%)
May 28, 2008 7.260 7.260 7.150 7.200 55,928 -0.02(-0.28%)
May 27, 2008 7.320 7.320 7.150 7.220 109,458 -0.08(-1.10%)
May 26, 2008 7.320 7.360 7.150 7.300 54,455 +0.00(+0.00%)
May 23, 2008 7.320 7.360 7.150 7.300 54,455 -0.03(-0.41%)
May 22, 2008 7.320 7.410 7.250 7.330 154,096 +0.04(+0.55%)
May 21, 2008 7.250 7.500 7.250 7.290 79,608 +0.07(+0.97%)
May 20, 2008 7.400 7.470 7.200 7.220 94,898 -0.23(-3.09%)
May 19, 2008 7.440 7.500 7.400 7.450 105,134 -0.02(-0.27%)
May 16, 2008 7.510 7.510 7.450 7.470 111,868 -0.03(-0.40%)
May 15, 2008 7.470 7.520 7.420 7.500 124,571 +0.05(+0.67%)
May 14, 2008 7.400 7.560 7.400 7.450 330,152 +0.05(+0.68%)
May 13, 2008 7.480 7.550 7.400 7.400 58,155 -0.10(-1.33%)
May 12, 2008 7.520 7.590 7.420 7.500 102,332 +0.02(+0.27%)
May 09, 2008 7.420 7.640 7.400 7.480 238,161 +0.00(+0.00%)
May 08, 2008 7.420 7.540 7.360 7.480 127,597 +0.10(+1.36%)
May 07, 2008 7.290 7.630 7.280 7.380 152,467 +0.12(+1.65%)
May 06, 2008 7.180 7.260 7.150 7.260 49,379 -0.03(-0.41%)
May 05, 2008 7.260 7.310 7.150 7.290 107,025 -0.01(-0.14%)
May 02, 2008 7.530 7.530 7.300 7.300 133,115 -0.16(-2.14%)
May 01, 2008 7.430 7.510 7.280 7.460 130,731 +0.00(+0.00%)
Apr 30, 2008 7.220 7.800 7.200 7.460 384,025 -0.11(-1.45%)
Apr 29, 2008 7.490 7.610 7.400 7.570 86,261 +0.11(+1.47%)
Apr 28, 2008 7.250 7.480 7.110 7.460 84,935 +0.09(+1.22%)
Apr 25, 2008 7.330 7.380 7.250 7.370 56,119 +0.01(+0.14%)
Apr 24, 2008 7.420 7.420 7.220 7.360 110,406 -0.05(-0.67%)
Apr 23, 2008 7.300 7.410 7.220 7.410 90,085 +0.13(+1.79%)
Apr 22, 2008 7.430 7.430 7.170 7.280 148,532 -0.09(-1.22%)
Apr 21, 2008 7.460 7.480 7.260 7.370 70,921 -0.09(-1.21%)
Apr 18, 2008 7.330 7.490 7.220 7.460 140,821 +0.18(+2.47%)
Apr 17, 2008 7.000 7.280 7.000 7.280 117,844 +0.25(+3.56%)
Apr 16, 2008 6.800 7.040 6.770 7.030 321,942 +0.25(+3.69%)
Apr 15, 2008 7.270 7.380 6.740 6.780 316,394 -0.49(-6.74%)
Apr 14, 2008 7.420 7.440 7.250 7.270 184,995 -0.11(-1.49%)
Apr 11, 2008 7.400 7.700 7.250 7.380 636,964 -0.25(-3.28%)
Apr 10, 2008 8.300 8.300 7.470 7.630 1,397,621 -1.80(-19.09%)
Apr 09, 2008 9.500 9.600 9.340 9.430 62,737 -0.07(-0.74%)
Apr 08, 2008 9.450 9.740 9.280 9.500 316,828 -0.02(-0.21%)
Apr 07, 2008 9.340 9.760 9.290 9.520 325,025 +0.19(+2.04%)
Apr 04, 2008 9.000 9.450 8.850 9.330 185,667 +0.33(+3.67%)
Apr 03, 2008 8.420 9.240 8.420 9.000 423,374 +0.51(+6.01%)
Apr 02, 2008 8.550 8.560 8.440 8.490 57,400 -0.06(-0.70%)
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.