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

Himax Technologies ADR (NQ: HIMX )

5.380 -0.090 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2008 2.392 2.410 2.283 2.292 1,402,734 -0.08(-3.27%)
Apr 29, 2008 2.346 2.392 2.315 2.369 1,102,195 +0.00(+0.00%)
Apr 28, 2008 2.255 2.369 2.242 2.369 1,429,075 +0.16(+7.22%)
Apr 25, 2008 2.219 2.223 2.192 2.210 342,787 +0.01(+0.41%)
Apr 24, 2008 2.228 2.228 2.192 2.201 672,963 -0.01(-0.41%)
Apr 23, 2008 2.160 2.223 2.155 2.210 242,373 +0.03(+1.46%)
Apr 22, 2008 2.164 2.201 2.155 2.178 335,176 -0.03(-1.24%)
Apr 21, 2008 2.246 2.251 2.141 2.205 796,252 -0.02(-0.82%)
Apr 18, 2008 2.173 2.228 2.141 2.223 387,571 +0.05(+2.31%)
Apr 17, 2008 2.164 2.187 2.151 2.173 222,938 -0.01(-0.63%)
Apr 16, 2008 2.141 2.192 2.105 2.187 235,760 +0.09(+4.12%)
Apr 15, 2008 2.119 2.151 2.073 2.100 352,982 +0.00(+0.00%)
Apr 14, 2008 2.141 2.178 2.096 2.100 297,727 -0.05(-2.12%)
Apr 11, 2008 2.205 2.205 2.128 2.146 276,038 -0.06(-2.69%)
Apr 10, 2008 2.187 2.205 2.160 2.205 326,157 +0.03(+1.47%)
Apr 09, 2008 2.237 2.237 2.151 2.173 453,258 -0.05(-2.05%)
Apr 08, 2008 2.164 2.246 2.164 2.219 451,599 +0.05(+2.53%)
Apr 07, 2008 2.274 2.278 2.164 2.164 610,700 -0.08(-3.65%)
Apr 04, 2008 2.278 2.278 2.223 2.246 463,211 -0.03(-1.40%)
Apr 03, 2008 2.255 2.278 2.210 2.278 567,866 +0.02(+1.01%)
Apr 02, 2008 2.096 2.269 2.096 2.255 556,053 +0.06(+2.91%)
Apr 01, 2008 2.214 2.246 2.141 2.192 876,473 -0.02(-0.82%)
Mar 31, 2008 2.242 2.255 2.164 2.210 549,802 -0.02(-1.02%)
Mar 28, 2008 2.305 2.305 2.210 2.233 608,115 -0.02(-1.01%)
Mar 27, 2008 2.274 2.283 2.233 2.255 738,005 +0.02(+1.02%)
Mar 26, 2008 2.233 2.278 2.214 2.233 825,748 +0.02(+1.03%)
Mar 25, 2008 2.109 2.223 2.109 2.210 1,418,307 +0.15(+7.54%)
Mar 24, 2008 2.223 2.223 2.055 2.055 804,189 -0.11(-5.05%)
Mar 21, 2008 1.955 2.205 1.918 2.164 855,706 +0.00(+0.00%)
Mar 20, 2008 1.955 2.205 1.918 2.164 855,706 +0.21(+10.98%)
Mar 19, 2008 2.027 2.059 1.950 1.950 681,460 -0.08(-3.82%)
Mar 18, 2008 2.005 2.151 1.914 2.027 3,334,322 -0.08(-3.89%)
Mar 17, 2008 2.278 2.278 1.449 2.109 3,296,793 -0.17(-7.40%)
Mar 14, 2008 2.392 2.392 2.278 2.278 639,868 -0.07(-2.82%)
Mar 13, 2008 2.392 2.392 2.296 2.344 826,185 -0.05(-2.19%)
Mar 12, 2008 2.415 2.415 2.346 2.397 437,620 +0.01(+0.38%)
Mar 11, 2008 2.438 2.438 2.324 2.387 898,510 +0.05(+2.34%)
Mar 10, 2008 2.369 2.392 2.333 2.333 796,713 -0.06(-2.66%)
Mar 07, 2008 2.360 2.419 2.360 2.397 830,088 -0.02(-0.75%)
Mar 06, 2008 2.510 2.510 2.397 2.415 936,539 -0.09(-3.46%)
Mar 05, 2008 2.428 2.574 2.351 2.501 1,207,993 +0.10(+3.98%)
Mar 04, 2008 2.438 2.447 2.337 2.406 1,784,379 -0.04(-1.68%)
Mar 03, 2008 2.433 2.474 2.424 2.447 1,312,742 -0.00(-0.19%)
Feb 29, 2008 2.506 2.506 2.424 2.451 1,110,983 -0.05(-2.18%)
Feb 28, 2008 2.483 2.542 2.483 2.506 1,184,038 +0.00(+0.00%)
Feb 27, 2008 2.547 2.556 2.492 2.506 1,772,609 -0.02(-0.63%)
Feb 26, 2008 2.597 2.620 2.510 2.522 2,643,178 -0.07(-2.72%)
Feb 25, 2008 2.574 2.597 2.561 2.592 1,114,438 +0.03(+1.25%)
Feb 22, 2008 2.506 2.583 2.506 2.561 2,156,521 +0.05(+1.81%)
Feb 21, 2008 2.551 2.597 2.506 2.515 2,905,822 -0.03(-1.25%)
Feb 20, 2008 2.510 2.551 2.483 2.547 3,828,141 +0.09(+3.52%)
Feb 19, 2008 2.406 2.465 2.406 2.460 1,245,498 +0.02(+0.93%)
Feb 18, 2008 2.433 2.438 2.328 2.438 1,065,436 +0.00(+0.00%)
Feb 15, 2008 2.433 2.438 2.328 2.438 1,065,436 +0.00(+0.19%)
Feb 14, 2008 2.438 2.483 2.365 2.433 4,225,594 +0.10(+4.50%)
Feb 13, 2008 2.324 2.392 2.310 2.328 2,137,009 +0.00(+0.00%)
Feb 12, 2008 2.296 2.342 2.274 2.328 1,305,310 +0.05(+2.40%)
Feb 11, 2008 2.324 2.324 2.269 2.274 476,021 -0.01(-0.60%)
Feb 08, 2008 2.324 2.324 2.283 2.287 385,872 -0.04(-1.57%)
Feb 07, 2008 2.301 2.324 2.283 2.324 903,602 +0.00(+0.00%)
Feb 06, 2008 2.278 2.346 2.253 2.324 1,102,090 +0.07(+3.24%)
Feb 05, 2008 2.264 2.278 2.228 2.251 799,406 -0.02(-0.80%)
Feb 04, 2008 2.333 2.346 2.264 2.269 1,152,619 -0.05(-2.16%)
Feb 01, 2008 2.278 2.333 2.233 2.319 1,038,553 +0.07(+3.25%)
Jan 31, 2008 2.287 2.346 2.237 2.246 1,199,387 -0.07(-2.95%)
Jan 30, 2008 2.324 2.346 2.287 2.315 961,616 +0.00(+0.20%)
Jan 29, 2008 2.310 2.324 2.264 2.310 1,634,759 -0.00(-0.20%)
Jan 28, 2008 2.324 2.324 2.301 2.315 546,525 +0.00(+0.20%)
Jan 25, 2008 2.378 2.378 2.287 2.310 1,234,956 -0.05(-2.12%)
Jan 24, 2008 2.346 2.410 2.319 2.360 1,887,201 +0.01(+0.58%)
Jan 23, 2008 2.255 2.346 2.233 2.346 2,097,480 +0.07(+3.00%)
Jan 22, 2008 2.255 2.292 2.141 2.278 2,346,616 -0.08(-3.47%)
Jan 21, 2008 2.342 2.383 2.328 2.360 2,697,689 +0.00(+0.00%)
Jan 18, 2008 2.342 2.383 2.328 2.360 2,697,689 +0.04(+1.57%)
Jan 17, 2008 2.369 2.378 2.315 2.324 2,183,752 -0.06(-2.67%)
Jan 16, 2008 2.342 2.387 2.246 2.387 2,795,101 +0.03(+1.35%)
Jan 15, 2008 2.383 2.451 2.301 2.356 1,762,541 -0.12(-4.79%)
Jan 14, 2008 2.269 2.520 2.260 2.474 10,237,828 +0.21(+9.26%)
Jan 11, 2008 1.968 2.269 1.945 2.264 3,340,182 +0.26(+13.21%)
Jan 10, 2008 1.845 2.009 1.822 2.000 1,786,254 +0.15(+7.86%)
Jan 09, 2008 1.877 1.909 1.827 1.854 1,576,245 -0.02(-1.21%)
Jan 08, 2008 1.936 1.945 1.877 1.877 1,370,797 -0.04(-1.90%)
Jan 07, 2008 1.932 1.950 1.873 1.914 1,006,548 +0.00(+0.00%)
Jan 04, 2008 1.996 2.009 1.914 1.914 1,432,744 -0.10(-4.98%)
Jan 03, 2008 1.986 2.014 1.955 2.014 2,353,471 +0.07(+3.51%)
Jan 02, 2008 1.950 1.996 1.945 1.945 1,738,200 +0.00(+0.00%)
Jan 01, 2008 1.936 1.977 1.886 1.945 1,151,559 +0.00(+0.00%)
Dec 31, 2007 1.936 1.977 1.886 1.945 1,151,559 +0.03(+1.42%)
Dec 28, 2007 1.950 1.950 1.909 1.918 1,152,843 +0.00(+0.24%)
Dec 27, 2007 1.936 1.973 1.914 1.914 1,208,436 -0.04(-1.87%)
Dec 26, 2007 1.950 1.996 1.936 1.950 1,875,191 +0.01(+0.71%)
Dec 24, 2007 1.841 1.936 1.841 1.936 826,554 +0.10(+5.46%)
Dec 21, 2007 1.822 1.891 1.800 1.836 3,267,318 -0.00(-0.25%)
Dec 20, 2007 1.845 1.868 1.822 1.841 1,514,122 -0.03(-1.46%)
Dec 19, 2007 1.877 1.914 1.854 1.868 1,223,635 +0.03(+1.74%)
Dec 18, 2007 1.914 1.914 1.827 1.836 1,302,208 +0.00(+0.25%)
Dec 17, 2007 1.904 1.923 1.822 1.832 1,676,150 -0.09(-4.74%)
Dec 14, 2007 1.904 1.959 1.904 1.923 1,161,754 -0.00(-0.24%)
Dec 13, 2007 1.955 1.955 1.845 1.927 2,177,899 -0.03(-1.40%)
Dec 12, 2007 1.973 1.986 1.936 1.955 971,674 -0.02(-1.15%)
Dec 11, 2007 1.973 2.014 1.968 1.977 1,116,025 -0.04(-1.81%)
Dec 10, 2007 1.996 2.014 1.964 2.014 1,085,049 +0.00(+0.23%)
Dec 07, 2007 2.023 2.023 1.959 2.009 1,664,559 +0.02(+1.15%)
Dec 06, 2007 2.027 2.046 1.955 1.986 1,839,946 -0.04(-2.02%)
Dec 05, 2007 1.959 2.027 1.959 2.027 1,623,327 +0.04(+2.06%)
Dec 04, 2007 2.027 2.027 1.959 1.986 1,651,693 -0.01(-0.46%)
Dec 03, 2007 2.014 2.014 1.955 1.996 2,875,792 +0.00(+0.00%)
Nov 30, 2007 1.964 2.032 1.927 1.996 3,595,385 +0.05(+2.34%)
Nov 29, 2007 1.932 1.977 1.909 1.950 1,837,833 +0.01(+0.71%)
Nov 28, 2007 1.909 1.959 1.891 1.936 2,011,141 +0.06(+3.16%)
Nov 27, 2007 1.936 1.950 1.859 1.877 2,388,386 -0.06(-3.29%)
Nov 26, 2007 1.973 2.000 1.927 1.941 1,764,391 -0.04(-2.07%)
Nov 23, 2007 2.000 2.009 1.968 1.982 1,149,483 -0.01(-0.46%)
Nov 21, 2007 2.009 2.018 1.959 1.991 1,414,279 -0.05(-2.24%)
Nov 20, 2007 2.027 2.046 1.977 2.037 2,100,673 +0.01(+0.45%)
Nov 19, 2007 2.023 2.046 1.996 2.027 2,065,670 +0.00(+0.22%)
Nov 16, 2007 2.005 2.041 2.000 2.023 2,061,182 +0.02(+1.14%)
Nov 15, 2007 1.982 2.018 1.977 2.000 1,536,712 +0.03(+1.39%)
Nov 14, 2007 2.005 2.018 1.950 1.973 2,019,126 -0.01(-0.46%)
Nov 13, 2007 2.027 2.055 1.909 1.982 3,878,078 -0.05(-2.25%)
Nov 12, 2007 1.996 2.073 1.968 2.027 3,800,646 +0.06(+3.01%)
Nov 09, 2007 1.959 2.078 1.955 1.968 3,007,925 +0.01(+0.70%)
Nov 08, 2007 2.000 2.000 1.941 1.955 2,948,619 -0.03(-1.38%)
Nov 07, 2007 1.986 2.027 1.955 1.982 2,418,721 +0.00(+0.23%)
Nov 06, 2007 1.973 2.000 1.941 1.977 2,607,459 -0.01(-0.46%)
Nov 05, 2007 1.909 2.050 1.891 1.986 4,837,635 +0.11(+5.83%)
Nov 02, 2007 1.841 1.877 1.777 1.877 12,944,664 +0.11(+6.46%)
Nov 01, 2007 1.763 1.763 1.718 1.763 3,716,314 +0.03(+1.84%)
Oct 31, 2007 1.754 1.759 1.727 1.731 1,413,627 -0.01(-0.39%)
Oct 30, 2007 1.754 1.759 1.722 1.738 1,278,871 +0.01(+0.66%)
Oct 29, 2007 1.731 1.750 1.695 1.727 965,013 -0.00(-0.26%)
Oct 26, 2007 1.759 1.759 1.686 1.731 898,314 -0.01(-0.52%)
Oct 25, 2007 1.809 1.809 1.731 1.740 1,316,477 -0.02(-1.04%)
Oct 24, 2007 1.822 1.822 1.740 1.759 929,874 -0.04(-2.28%)
Oct 23, 2007 1.822 1.822 1.727 1.800 1,317,353 -0.02(-1.00%)
Oct 22, 2007 1.836 1.836 1.777 1.818 2,230,395 +0.02(+1.27%)
Oct 19, 2007 1.768 1.841 1.768 1.795 2,120,359 +0.03(+1.55%)
Oct 18, 2007 1.863 1.873 1.754 1.768 1,622,242 -0.05(-2.76%)
Oct 17, 2007 1.891 1.891 1.818 1.818 1,592,261 -0.07(-3.62%)
Oct 16, 2007 1.873 1.891 1.857 1.886 1,745,526 +0.01(+0.73%)
Oct 15, 2007 1.914 1.914 1.873 1.873 2,430,494 -0.02(-0.96%)
Oct 12, 2007 1.886 1.914 1.850 1.891 2,637,079 +0.02(+1.22%)
Oct 11, 2007 1.877 1.900 1.827 1.868 2,454,813 -0.01(-0.49%)
Oct 10, 2007 1.868 1.886 1.859 1.877 1,875,375 +0.01(+0.49%)
Oct 09, 2007 1.914 1.914 1.868 1.868 3,721,112 -0.02(-0.97%)
Oct 08, 2007 1.868 1.927 1.859 1.886 1,782,718 +0.03(+1.47%)
Oct 05, 2007 1.863 1.863 1.813 1.859 781,520 +0.02(+1.24%)
Oct 04, 2007 1.854 1.863 1.822 1.836 1,010,690 -0.02(-0.98%)
Oct 03, 2007 1.841 1.895 1.841 1.854 2,285,839 -0.03(-1.69%)
Oct 02, 2007 1.891 1.904 1.868 1.886 2,563,888 +0.02(+0.98%)
Oct 01, 2007 1.850 1.877 1.836 1.868 1,185,059 +0.02(+0.99%)
Sep 28, 2007 1.868 1.882 1.827 1.850 1,211,566 +0.01(+0.49%)
Sep 27, 2007 1.800 1.854 1.800 1.841 1,062,664 +0.04(+2.28%)
Sep 26, 2007 1.709 1.859 1.709 1.800 1,549,874 +0.07(+4.22%)
Sep 25, 2007 1.709 1.873 1.677 1.727 2,227,480 -0.00(-0.26%)
Sep 24, 2007 1.731 1.736 1.709 1.731 1,224,022 -0.02(-1.04%)
Sep 21, 2007 1.781 1.791 1.731 1.750 1,930,327 -0.03(-1.54%)
Sep 20, 2007 1.822 1.836 1.695 1.777 4,029,447 -0.06(-3.23%)
Sep 19, 2007 1.841 1.863 1.827 1.836 968,452 -0.02(-0.98%)
Sep 18, 2007 1.822 1.891 1.818 1.854 1,597,403 +0.02(+1.24%)
Sep 17, 2007 1.845 1.854 1.818 1.832 806,691 -0.03(-1.47%)
Sep 14, 2007 1.827 1.868 1.827 1.859 728,620 -0.02(-0.97%)
Sep 13, 2007 1.904 2.014 1.822 1.877 4,843,739 -0.03(-1.44%)
Sep 12, 2007 1.709 1.914 1.704 1.904 8,795,905 +0.19(+10.88%)
Sep 11, 2007 1.777 1.777 1.608 1.718 7,363,406 -0.06(-3.33%)
Sep 10, 2007 1.886 1.909 1.777 1.777 1,497,325 -0.13(-6.70%)
Sep 07, 2007 1.927 1.955 1.895 1.904 1,298,927 -0.05(-2.34%)
Sep 06, 2007 1.941 1.955 1.932 1.950 1,103,325 +0.01(+0.47%)
Sep 05, 2007 2.000 2.000 1.941 1.941 793,447 -0.04(-2.07%)
Sep 04, 2007 1.982 2.008 1.950 1.982 1,626,790 -0.02(-0.91%)
Aug 31, 2007 1.991 2.027 1.991 2.000 821,651 +0.01(+0.46%)
Aug 30, 2007 2.037 2.037 1.986 1.991 593,910 -0.04(-1.80%)
Aug 29, 2007 2.041 2.041 2.014 2.027 508,923 +0.00(+0.22%)
Aug 28, 2007 2.027 2.050 2.005 2.023 1,090,751 -0.02(-0.89%)
Aug 27, 2007 2.005 2.046 2.005 2.041 1,276,535 +0.05(+2.28%)
Aug 24, 2007 1.950 2.018 1.950 1.996 1,350,183 +0.04(+1.86%)
Aug 23, 2007 2.018 2.027 1.950 1.959 1,092,792 -0.05(-2.27%)
Aug 22, 2007 1.982 2.032 1.982 2.005 1,562,167 +0.00(+0.00%)
Aug 21, 2007 2.068 2.068 1.977 2.005 1,075,629 -0.06(-2.87%)
Aug 20, 2007 2.164 2.169 2.018 2.064 1,427,385 -0.04(-1.95%)
Aug 17, 2007 2.219 2.228 2.068 2.105 2,364,425 -0.04(-1.91%)
Aug 16, 2007 2.251 2.269 2.132 2.146 1,194,091 -0.13(-5.80%)
Aug 15, 2007 2.278 2.315 2.255 2.278 699,477 -0.03(-1.38%)
Aug 14, 2007 2.301 2.324 2.278 2.310 689,704 -0.00(-0.20%)
Aug 13, 2007 2.274 2.324 2.269 2.315 541,464 +0.06(+2.63%)
Aug 10, 2007 2.214 2.301 2.214 2.255 2,461,266 -0.01(-0.60%)
Aug 09, 2007 2.324 2.346 2.201 2.269 3,847,857 -0.07(-2.92%)
Aug 08, 2007 2.324 2.383 2.301 2.337 2,060,552 +0.01(+0.39%)
Aug 07, 2007 2.324 2.360 2.292 2.328 2,150,048 +0.07(+3.02%)
Aug 06, 2007 2.223 2.283 2.192 2.260 2,228,481 +0.09(+4.20%)
Aug 03, 2007 2.178 2.283 2.169 2.169 2,819,275 +0.01(+0.63%)
Aug 02, 2007 2.255 2.278 2.151 2.155 1,821,580 -0.08(-3.47%)
Aug 01, 2007 2.324 2.333 2.233 2.233 2,201,386 -0.10(-4.11%)
Jul 31, 2007 2.310 2.346 2.274 2.328 1,840,038 +0.01(+0.39%)
Jul 30, 2007 2.342 2.369 2.305 2.319 785,875 -0.02(-0.78%)
Jul 27, 2007 2.305 2.365 2.301 2.337 1,387,388 +0.04(+1.79%)
Jul 26, 2007 2.392 2.392 2.242 2.296 1,960,970 -0.10(-4.00%)
Jul 25, 2007 2.397 2.419 2.374 2.392 1,112,408 +0.00(+0.00%)
Jul 24, 2007 2.369 2.438 2.369 2.392 717,841 +0.00(+0.19%)
Jul 23, 2007 2.460 2.460 2.387 2.387 1,113,437 -0.09(-3.68%)
Jul 20, 2007 2.415 2.520 2.410 2.479 2,468,465 +0.08(+3.23%)
Jul 19, 2007 2.397 2.415 2.378 2.401 1,860,633 +0.01(+0.38%)
Jul 18, 2007 2.438 2.438 2.383 2.392 1,002,014 -0.05(-2.05%)
Jul 17, 2007 2.479 2.479 2.442 2.442 1,275,739 -0.04(-1.65%)
Jul 16, 2007 2.497 2.524 2.469 2.483 1,474,159 -0.04(-1.62%)
Jul 13, 2007 2.474 2.551 2.474 2.524 1,410,831 +0.00(+0.18%)
Jul 12, 2007 2.506 2.529 2.474 2.520 666,357 -0.00(-0.18%)
Jul 11, 2007 2.574 2.574 2.515 2.524 575,510 -0.05(-1.95%)
Jul 10, 2007 2.551 2.611 2.529 2.574 1,381,703 -0.02(-0.70%)
Jul 09, 2007 2.474 2.597 2.463 2.592 2,717,974 +0.10(+4.02%)
Jul 06, 2007 2.506 2.506 2.479 2.492 1,028,312 -0.01(-0.36%)
Jul 05, 2007 2.460 2.515 2.460 2.501 1,103,196 -0.01(-0.36%)
Jul 03, 2007 2.542 2.551 2.460 2.510 734,742 -0.04(-1.43%)
Jul 02, 2007 2.602 2.606 2.520 2.547 782,029 -0.08(-3.12%)
Jun 29, 2007 2.611 2.643 2.542 2.629 1,226,636 +0.00(+0.00%)
Jun 28, 2007 2.597 2.656 2.579 2.629 1,603,512 +0.02(+0.70%)
Jun 27, 2007 2.597 2.615 2.588 2.611 593,095 -0.00(-0.17%)
Jun 26, 2007 2.574 2.638 2.556 2.615 900,243 +0.00(+0.00%)
Jun 25, 2007 2.624 2.643 2.611 2.615 879,531 -0.03(-1.03%)
Jun 22, 2007 2.665 2.665 2.620 2.643 1,004,933 -0.01(-0.51%)
Jun 21, 2007 2.597 2.656 2.597 2.656 861,529 +0.04(+1.57%)
Jun 20, 2007 2.629 2.633 2.606 2.615 566,048 -0.03(-1.03%)
Jun 19, 2007 2.665 2.665 2.615 2.643 562,976 -0.03(-1.02%)
Jun 18, 2007 2.643 2.702 2.611 2.670 1,892,170 +0.04(+1.38%)
Jun 15, 2007 2.551 2.638 2.551 2.633 737,904 +0.06(+2.30%)
Jun 14, 2007 2.643 2.647 2.551 2.574 953,438 -0.08(-2.92%)
Jun 13, 2007 2.602 2.661 2.588 2.652 1,916,752 +0.04(+1.39%)
Jun 12, 2007 2.551 2.643 2.542 2.615 2,133,164 +0.06(+2.41%)
Jun 11, 2007 2.415 2.561 2.415 2.554 1,624,731 +0.15(+6.16%)
Jun 08, 2007 2.365 2.410 2.337 2.406 1,316,273 +0.05(+2.33%)
Jun 07, 2007 2.360 2.369 2.342 2.351 1,019,640 +0.01(+0.58%)
Jun 06, 2007 2.301 2.342 2.274 2.337 784,593 +0.06(+2.60%)
Jun 05, 2007 2.278 2.296 2.260 2.278 443,287 +0.01(+0.60%)
Jun 04, 2007 2.292 2.315 2.233 2.264 1,149,788 -0.03(-1.16%)
Jun 01, 2007 2.333 2.346 2.283 2.291 820,226 -0.01(-0.62%)
May 31, 2007 2.296 2.356 2.292 2.305 923,590 +0.00(+0.20%)
May 30, 2007 2.346 2.346 2.301 2.301 488,457 -0.05(-2.32%)
May 29, 2007 2.346 2.365 2.278 2.356 732,158 +0.01(+0.58%)
May 25, 2007 2.312 2.360 2.301 2.342 412,682 +0.05(+2.19%)
May 24, 2007 2.324 2.378 2.278 2.292 1,218,763 -0.05(-1.95%)
May 23, 2007 2.433 2.433 2.324 2.337 1,608,213 -0.10(-3.93%)
May 22, 2007 2.392 2.438 2.369 2.433 625,289 +0.04(+1.52%)
May 21, 2007 2.369 2.433 2.351 2.397 951,934 +0.05(+2.14%)
May 18, 2007 2.392 2.401 2.333 2.346 793,252 -0.04(-1.72%)
May 17, 2007 2.383 2.387 2.324 2.387 877,810 +0.05(+2.34%)
May 16, 2007 2.301 2.360 2.301 2.333 1,468,871 +0.03(+1.39%)
May 15, 2007 2.397 2.415 2.287 2.301 2,002,259 -0.10(-4.36%)
May 14, 2007 2.492 2.506 2.365 2.406 2,330,416 -0.08(-3.30%)
May 11, 2007 2.551 2.606 2.415 2.488 2,157,414 -0.09(-3.36%)
May 10, 2007 2.743 2.752 2.574 2.574 2,830,258 -0.14(-5.20%)
May 09, 2007 2.656 2.715 2.652 2.715 1,242,070 +0.03(+1.02%)
May 08, 2007 2.706 2.711 2.643 2.688 829,903 -0.02(-0.84%)
May 07, 2007 2.734 2.738 2.711 2.711 796,050 -0.02(-0.59%)
May 04, 2007 2.643 2.734 2.629 2.727 808,321 +0.09(+3.55%)
May 03, 2007 2.624 2.674 2.602 2.633 522,909 +0.01(+0.35%)
May 02, 2007 2.638 2.656 2.624 2.624 407,237 -0.01(-0.52%)
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.