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

Super Micro Computer (NQ: SMCI )

782.70 +20.18 (+2.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2010 16.91 18.01 16.78 17.28 465,963 +0.35(+2.07%)
Mar 30, 2010 17.15 17.40 16.85 16.93 119,717 -0.12(-0.70%)
Mar 29, 2010 16.78 17.13 16.71 17.05 173,590 +0.28(+1.67%)
Mar 26, 2010 16.85 17.26 16.61 16.77 284,948 -0.08(-0.47%)
Mar 25, 2010 17.43 17.75 16.85 16.85 176,364 -0.41(-2.38%)
Mar 24, 2010 17.78 17.97 17.24 17.26 143,791 -0.58(-3.25%)
Mar 23, 2010 17.68 18.13 17.68 17.84 292,054 +0.29(+1.65%)
Mar 22, 2010 17.00 17.87 16.86 17.55 539,245 +0.36(+2.09%)
Mar 19, 2010 16.95 17.93 16.54 17.19 548,607 +0.28(+1.66%)
Mar 18, 2010 17.52 17.52 16.80 16.91 164,478 -0.50(-2.87%)
Mar 17, 2010 16.16 17.52 15.68 17.41 619,764 +1.23(+7.60%)
Mar 16, 2010 16.19 16.19 15.61 16.18 177,009 +0.12(+0.75%)
Mar 15, 2010 16.08 16.50 15.92 16.06 103,013 -0.40(-2.43%)
Mar 12, 2010 16.77 16.77 16.20 16.46 139,464 -0.07(-0.42%)
Mar 11, 2010 16.54 16.86 16.36 16.53 76,133 -0.05(-0.30%)
Mar 10, 2010 16.55 17.11 16.48 16.58 291,965 +0.08(+0.48%)
Mar 09, 2010 16.38 16.57 16.29 16.50 185,394 +0.14(+0.86%)
Mar 08, 2010 16.43 16.74 16.25 16.36 126,866 +0.05(+0.31%)
Mar 05, 2010 15.99 16.38 15.95 16.31 247,403 +0.37(+2.32%)
Mar 04, 2010 16.00 16.21 15.79 15.94 62,454 -0.11(-0.69%)
Mar 03, 2010 16.24 16.38 16.00 16.05 256,280 -0.08(-0.50%)
Mar 02, 2010 16.09 16.46 15.79 16.13 643,642 +0.19(+1.19%)
Mar 01, 2010 15.13 16.17 15.02 15.94 853,484 +0.93(+6.20%)
Feb 26, 2010 14.43 15.10 14.43 15.01 728,625 +0.50(+3.45%)
Feb 25, 2010 14.41 14.57 14.27 14.51 240,068 -0.14(-0.96%)
Feb 24, 2010 14.34 14.70 14.32 14.65 143,279 +0.31(+2.16%)
Feb 23, 2010 14.70 14.70 14.08 14.34 305,437 -0.35(-2.38%)
Feb 22, 2010 14.64 14.90 14.55 14.69 173,214 +0.06(+0.41%)
Feb 19, 2010 14.69 14.69 14.20 14.63 169,291 -0.17(-1.15%)
Feb 18, 2010 14.69 14.92 14.42 14.80 194,960 +0.14(+0.95%)
Feb 17, 2010 14.62 15.00 14.51 14.66 487,628 +0.11(+0.76%)
Feb 16, 2010 13.69 14.76 13.48 14.55 834,844 +0.95(+6.99%)
Feb 12, 2010 13.10 13.60 13.60 13.60 412,000 +0.32(+2.41%)
Feb 11, 2010 12.83 13.31 12.60 13.28 183,096 +0.38(+2.95%)
Feb 10, 2010 12.60 12.90 12.34 12.90 145,905 +0.22(+1.74%)
Feb 09, 2010 12.77 12.85 12.57 12.68 88,630 +0.08(+0.63%)
Feb 08, 2010 12.30 12.78 12.21 12.60 181,078 +0.25(+2.02%)
Feb 05, 2010 11.97 12.36 11.68 12.35 170,554 +0.41(+3.43%)
Feb 04, 2010 12.32 12.44 11.65 11.94 186,382 -0.45(-3.63%)
Feb 03, 2010 12.68 12.97 12.31 12.39 129,355 -0.29(-2.29%)
Feb 02, 2010 12.51 12.74 12.36 12.68 210,473 +0.22(+1.77%)
Feb 01, 2010 12.45 12.88 12.30 12.46 210,534 +0.07(+0.56%)
Jan 29, 2010 12.99 13.15 12.30 12.39 224,219 -0.52(-4.03%)
Jan 28, 2010 13.55 13.55 12.71 12.91 171,406 -0.59(-4.37%)
Jan 27, 2010 13.02 13.83 12.84 13.50 941,825 +1.89(+16.28%)
Jan 26, 2010 11.80 11.92 11.59 11.61 150,090 -0.20(-1.69%)
Jan 25, 2010 11.61 12.01 11.58 11.81 138,947 +0.31(+2.70%)
Jan 22, 2010 11.82 12.05 11.45 11.50 276,729 -0.33(-2.79%)
Jan 21, 2010 12.43 12.48 11.81 11.83 118,198 -0.55(-4.44%)
Jan 20, 2010 12.86 13.08 12.27 12.38 180,878 -0.61(-4.70%)
Jan 19, 2010 12.76 13.09 12.76 12.99 229,467 +0.23(+1.80%)
Jan 15, 2010 12.69 12.76 12.76 12.76 165,300 +0.11(+0.87%)
Jan 14, 2010 12.90 12.96 12.45 12.65 126,835 -0.33(-2.54%)
Jan 13, 2010 11.60 13.05 11.50 12.98 446,965 +1.43(+12.38%)
Jan 12, 2010 11.57 11.75 11.46 11.55 79,378 -0.13(-1.11%)
Jan 11, 2010 11.73 11.73 11.54 11.68 58,240 -0.03(-0.26%)
Jan 08, 2010 11.56 11.75 11.55 11.71 57,706 +0.14(+1.21%)
Jan 07, 2010 11.45 11.59 11.41 11.57 114,610 +0.08(+0.70%)
Jan 06, 2010 11.22 11.51 11.14 11.49 85,285 +0.22(+1.95%)
Jan 05, 2010 11.54 11.57 11.16 11.27 115,730 -0.25(-2.17%)
Jan 04, 2010 11.27 11.64 11.09 11.52 139,576 +0.40(+3.60%)
Dec 31, 2009 11.30 11.12 11.12 11.12 83,300 -0.18(-1.59%)
Dec 30, 2009 11.29 11.30 11.15 11.30 74,305 +0.00(+0.00%)
Dec 29, 2009 11.42 11.45 11.22 11.30 44,791 -0.13(-1.14%)
Dec 28, 2009 11.39 11.44 11.23 11.43 70,058 +0.02(+0.18%)
Dec 24, 2009 11.38 11.44 11.29 11.41 17,459 +0.08(+0.71%)
Dec 23, 2009 11.45 11.50 11.26 11.33 64,102 -0.12(-1.05%)
Dec 22, 2009 11.05 11.48 11.03 11.45 145,920 +0.38(+3.43%)
Dec 21, 2009 10.92 11.08 10.78 11.07 139,100 +0.15(+1.37%)
Dec 18, 2009 10.82 10.92 10.31 10.92 331,437 +0.12(+1.11%)
Dec 17, 2009 11.10 11.10 10.71 10.80 88,294 -0.36(-3.23%)
Dec 16, 2009 11.39 11.40 11.06 11.16 124,809 -0.18(-1.59%)
Dec 15, 2009 11.30 11.45 11.25 11.34 186,328 -0.01(-0.09%)
Dec 14, 2009 11.30 11.40 11.23 11.35 105,250 +0.09(+0.80%)
Dec 11, 2009 11.18 11.38 11.05 11.26 197,646 +0.13(+1.17%)
Dec 10, 2009 10.80 11.37 10.77 11.13 406,282 +0.38(+3.53%)
Dec 09, 2009 10.53 10.85 10.44 10.75 269,206 +0.22(+2.09%)
Dec 08, 2009 10.40 10.58 10.30 10.53 133,175 +0.07(+0.67%)
Dec 07, 2009 10.35 10.46 10.26 10.46 154,790 +0.13(+1.26%)
Dec 04, 2009 10.29 10.34 10.18 10.33 98,730 +0.08(+0.78%)
Dec 03, 2009 10.20 10.26 10.05 10.25 154,164 +0.08(+0.79%)
Dec 02, 2009 10.10 10.20 10.07 10.17 191,230 +0.09(+0.89%)
Dec 01, 2009 9.800 10.10 9.660 10.08 212,816 +0.34(+3.49%)
Nov 30, 2009 9.680 9.790 9.410 9.740 95,698 +0.06(+0.62%)
Nov 27, 2009 9.650 9.830 9.620 9.680 59,445 -0.30(-3.01%)
Nov 25, 2009 10.05 10.05 9.970 9.980 148,335 -0.10(-0.99%)
Nov 24, 2009 10.01 10.10 9.940 10.08 165,601 +0.08(+0.80%)
Nov 23, 2009 9.940 10.08 9.920 10.00 311,328 +0.13(+1.32%)
Nov 20, 2009 9.570 9.910 9.570 9.870 115,092 +0.27(+2.81%)
Nov 19, 2009 9.970 9.970 9.410 9.600 101,324 -0.47(-4.67%)
Nov 18, 2009 9.770 10.10 9.730 10.07 266,485 +0.27(+2.76%)
Nov 17, 2009 9.760 9.850 9.720 9.800 186,816 +0.05(+0.51%)
Nov 16, 2009 9.400 9.880 9.370 9.750 175,070 +0.35(+3.72%)
Nov 13, 2009 9.250 9.553 9.140 9.400 64,380 +0.06(+0.64%)
Nov 12, 2009 9.720 9.740 9.300 9.340 145,699 -0.43(-4.40%)
Nov 11, 2009 9.370 9.850 9.350 9.770 280,660 +0.39(+4.16%)
Nov 10, 2009 9.250 9.400 9.250 9.380 122,932 +0.05(+0.54%)
Nov 09, 2009 8.900 9.330 8.900 9.330 242,422 +0.46(+5.19%)
Nov 06, 2009 8.260 8.900 8.131 8.870 128,156 +0.52(+6.23%)
Nov 05, 2009 7.890 8.380 7.820 8.350 95,145 +0.52(+6.64%)
Nov 04, 2009 8.000 8.050 7.790 7.830 53,441 -0.17(-2.12%)
Nov 03, 2009 7.840 8.040 7.610 8.000 100,051 +0.10(+1.27%)
Nov 02, 2009 8.000 8.000 7.770 7.900 57,424 -0.16(-1.99%)
Oct 30, 2009 8.140 8.390 8.010 8.060 118,045 -0.24(-2.89%)
Oct 29, 2009 8.390 8.460 8.240 8.300 84,563 +0.01(+0.12%)
Oct 28, 2009 8.870 8.990 8.250 8.290 215,354 -0.13(-1.54%)
Oct 27, 2009 8.410 8.580 8.400 8.420 29,134 +0.06(+0.72%)
Oct 26, 2009 8.800 8.800 8.320 8.360 56,526 -0.42(-4.78%)
Oct 23, 2009 8.745 8.800 8.680 8.780 93,310 -0.02(-0.23%)
Oct 22, 2009 8.720 8.840 8.710 8.800 57,180 +0.04(+0.46%)
Oct 21, 2009 8.770 8.860 8.720 8.760 64,257 -0.02(-0.23%)
Oct 20, 2009 8.750 8.910 8.750 8.780 44,826 -0.03(-0.34%)
Oct 19, 2009 8.840 8.900 8.790 8.810 29,277 +0.02(+0.23%)
Oct 16, 2009 8.610 8.890 8.500 8.790 84,084 +0.18(+2.09%)
Oct 15, 2009 8.230 8.710 8.200 8.610 110,993 +0.23(+2.74%)
Oct 14, 2009 8.240 8.430 8.240 8.380 99,621 +0.24(+2.95%)
Oct 13, 2009 8.440 8.560 8.070 8.140 75,137 -0.36(-4.24%)
Oct 12, 2009 8.490 8.590 8.430 8.500 82,741 +0.02(+0.24%)
Oct 09, 2009 8.130 8.520 8.100 8.480 89,263 +0.24(+2.91%)
Oct 08, 2009 7.980 8.320 7.980 8.240 110,944 +0.18(+2.23%)
Oct 07, 2009 7.890 8.150 7.800 8.060 34,728 +0.17(+2.15%)
Oct 06, 2009 7.620 7.920 7.500 7.890 45,151 +0.33(+4.37%)
Oct 05, 2009 7.810 7.990 7.440 7.560 97,808 -0.19(-2.45%)
Oct 02, 2009 7.780 8.150 7.750 7.750 111,618 -0.08(-1.02%)
Oct 01, 2009 8.410 8.410 7.800 7.830 68,671 -0.63(-7.45%)
Sep 30, 2009 8.720 8.720 8.380 8.460 98,551 -0.28(-3.20%)
Sep 29, 2009 8.820 8.830 8.681 8.740 34,434 -0.10(-1.13%)
Sep 28, 2009 8.510 8.880 8.234 8.840 79,461 +0.37(+4.37%)
Sep 25, 2009 8.340 8.600 8.340 8.470 28,705 -0.07(-0.82%)
Sep 24, 2009 8.640 8.640 8.390 8.540 76,561 -0.06(-0.70%)
Sep 23, 2009 8.690 8.840 8.600 8.600 65,633 -0.15(-1.71%)
Sep 22, 2009 8.710 8.770 8.580 8.750 98,709 +0.09(+1.04%)
Sep 21, 2009 8.580 8.660 8.520 8.660 105,124 +0.00(+0.00%)
Sep 18, 2009 8.710 8.720 8.640 8.660 128,293 -0.03(-0.35%)
Sep 17, 2009 8.750 8.750 8.650 8.690 49,713 -0.11(-1.25%)
Sep 16, 2009 8.820 8.820 8.620 8.800 80,967 +0.01(+0.11%)
Sep 15, 2009 8.360 8.900 8.250 8.790 125,784 +0.39(+4.64%)
Sep 14, 2009 8.380 8.460 8.060 8.400 59,442 -0.06(-0.71%)
Sep 11, 2009 8.450 8.530 8.310 8.460 90,664 -0.02(-0.24%)
Sep 10, 2009 8.410 8.500 8.180 8.480 97,166 +0.09(+1.07%)
Sep 09, 2009 7.910 8.450 7.880 8.390 158,913 +0.39(+4.88%)
Sep 08, 2009 8.000 8.040 7.850 8.000 77,426 -0.02(-0.25%)
Sep 04, 2009 7.910 8.100 7.880 8.020 87,982 +0.12(+1.52%)
Sep 03, 2009 7.930 7.962 7.860 7.900 133,571 -0.02(-0.25%)
Sep 02, 2009 7.880 8.000 7.880 7.920 85,973 +0.05(+0.64%)
Sep 01, 2009 7.890 8.090 7.760 7.870 88,392 -0.10(-1.25%)
Aug 31, 2009 8.000 8.050 7.880 7.970 133,503 -0.13(-1.60%)
Aug 28, 2009 8.100 8.120 7.920 8.100 85,989 +0.04(+0.50%)
Aug 27, 2009 7.950 8.100 7.950 8.060 129,103 +0.07(+0.88%)
Aug 26, 2009 7.850 7.990 7.840 7.990 71,331 +0.14(+1.78%)
Aug 25, 2009 7.800 7.890 7.800 7.850 101,164 +0.10(+1.29%)
Aug 24, 2009 7.740 7.900 7.700 7.750 78,048 +0.00(+0.00%)
Aug 21, 2009 7.770 7.780 7.640 7.750 112,072 +0.06(+0.78%)
Aug 20, 2009 7.630 7.720 7.580 7.690 55,184 +0.05(+0.65%)
Aug 19, 2009 7.510 7.730 7.470 7.640 123,256 +0.12(+1.60%)
Aug 18, 2009 7.500 7.570 7.380 7.520 79,801 +0.03(+0.40%)
Aug 17, 2009 7.470 7.550 7.320 7.490 73,415 -0.07(-0.93%)
Aug 14, 2009 7.770 7.770 7.290 7.560 67,045 -0.21(-2.70%)
Aug 13, 2009 7.820 7.900 7.650 7.770 31,442 -0.01(-0.13%)
Aug 12, 2009 7.500 7.900 7.500 7.780 46,785 +0.26(+3.46%)
Aug 11, 2009 7.400 7.680 7.140 7.520 54,995 +0.09(+1.21%)
Aug 10, 2009 7.660 7.750 7.350 7.430 55,408 -0.25(-3.26%)
Aug 07, 2009 7.690 7.850 7.550 7.680 98,152 +0.03(+0.39%)
Aug 06, 2009 7.740 7.970 7.430 7.650 42,168 -0.08(-1.03%)
Aug 05, 2009 8.000 8.000 7.280 7.730 53,730 -0.30(-3.74%)
Aug 04, 2009 7.930 8.070 7.700 8.030 35,754 +0.03(+0.37%)
Aug 03, 2009 7.970 8.000 7.740 8.000 49,980 +0.06(+0.76%)
Jul 31, 2009 7.950 8.010 7.940 7.940 37,902 -0.06(-0.75%)
Jul 30, 2009 8.000 8.170 7.930 8.000 56,549 +0.02(+0.25%)
Jul 29, 2009 7.930 8.020 7.840 7.980 24,217 -0.03(-0.37%)
Jul 28, 2009 7.710 8.040 7.710 8.010 44,687 +0.23(+2.96%)
Jul 27, 2009 7.780 7.800 7.710 7.780 39,583 +0.07(+0.91%)
Jul 24, 2009 7.730 7.780 7.690 7.710 45,821 -0.05(-0.64%)
Jul 23, 2009 7.720 7.820 7.720 7.760 85,683 +0.01(+0.13%)
Jul 22, 2009 7.710 7.770 7.640 7.750 52,675 -0.01(-0.13%)
Jul 21, 2009 7.820 7.820 7.630 7.760 33,633 +0.00(+0.00%)
Jul 20, 2009 7.840 8.000 7.680 7.760 39,851 -0.02(-0.26%)
Jul 17, 2009 8.050 8.050 7.630 7.780 59,894 -0.30(-3.71%)
Jul 16, 2009 8.220 8.220 7.760 8.080 65,826 -0.21(-2.53%)
Jul 15, 2009 7.920 8.300 7.800 8.290 79,590 +0.49(+6.28%)
Jul 14, 2009 7.820 7.860 7.440 7.800 26,935 -0.05(-0.64%)
Jul 13, 2009 7.250 7.850 7.130 7.850 63,862 +0.65(+9.03%)
Jul 10, 2009 7.080 7.200 7.040 7.200 39,946 +0.11(+1.55%)
Jul 09, 2009 7.310 7.390 6.890 7.090 43,689 -0.19(-2.61%)
Jul 08, 2009 7.430 7.530 6.990 7.280 45,416 -0.10(-1.36%)
Jul 07, 2009 7.700 7.780 7.380 7.380 42,917 -0.29(-3.78%)
Jul 06, 2009 7.590 7.760 7.500 7.670 46,364 +0.08(+1.05%)
Jul 02, 2009 7.610 7.740 7.250 7.590 83,672 -0.12(-1.56%)
Jul 01, 2009 7.790 7.950 7.680 7.710 87,761 +0.05(+0.65%)
Jun 30, 2009 7.910 8.160 7.600 7.660 104,505 -0.22(-2.79%)
Jun 29, 2009 8.000 8.150 7.753 7.880 175,826 -0.12(-1.50%)
Jun 26, 2009 7.330 8.140 7.330 8.000 390,094 +0.65(+8.84%)
Jun 25, 2009 7.360 7.480 7.040 7.350 52,419 +0.19(+2.65%)
Jun 24, 2009 6.920 7.370 6.820 7.160 55,630 +0.27(+3.92%)
Jun 23, 2009 7.100 7.180 6.780 6.890 117,412 -0.15(-2.13%)
Jun 22, 2009 7.560 7.640 7.040 7.040 96,293 -0.54(-7.12%)
Jun 19, 2009 7.700 7.810 7.510 7.580 209,700 -0.21(-2.70%)
Jun 18, 2009 7.930 8.130 7.700 7.790 134,482 -0.16(-2.01%)
Jun 17, 2009 7.780 8.110 7.550 7.950 73,482 +0.13(+1.66%)
Jun 16, 2009 8.150 8.300 7.820 7.820 112,213 -0.36(-4.40%)
Jun 15, 2009 8.030 8.290 8.010 8.180 209,470 -0.14(-1.68%)
Jun 12, 2009 8.150 8.460 8.150 8.320 176,304 +0.12(+1.46%)
Jun 11, 2009 8.000 8.310 8.000 8.200 289,199 +0.10(+1.23%)
Jun 10, 2009 7.800 8.120 7.800 8.100 395,415 +0.20(+2.53%)
Jun 09, 2009 7.340 8.030 7.330 7.900 281,551 +0.57(+7.78%)
Jun 08, 2009 7.235 7.460 7.130 7.330 125,605 -0.07(-0.95%)
Jun 05, 2009 7.200 7.430 7.200 7.400 118,319 +0.15(+2.07%)
Jun 04, 2009 7.000 7.310 7.000 7.250 143,653 +0.12(+1.68%)
Jun 03, 2009 7.000 7.130 6.950 7.130 89,344 +0.10(+1.42%)
Jun 02, 2009 6.980 7.090 6.850 7.030 256,937 +0.05(+0.72%)
Jun 01, 2009 6.610 7.090 6.610 6.980 219,135 +0.28(+4.18%)
May 29, 2009 6.450 6.720 6.140 6.700 482,280 +0.16(+2.45%)
May 28, 2009 6.450 6.560 6.410 6.540 217,124 +0.04(+0.62%)
May 27, 2009 6.370 6.580 6.370 6.500 147,957 +0.07(+1.09%)
May 26, 2009 6.250 6.450 6.230 6.430 139,404 +0.08(+1.26%)
May 22, 2009 6.350 6.400 6.320 6.350 60,055 +0.01(+0.16%)
May 21, 2009 6.250 6.380 6.175 6.340 185,832 -0.12(-1.86%)
May 20, 2009 6.350 6.480 6.190 6.460 175,795 +0.14(+2.22%)
May 19, 2009 6.200 6.340 6.180 6.320 174,575 +0.10(+1.61%)
May 18, 2009 6.150 6.220 6.070 6.220 153,920 +0.10(+1.63%)
May 15, 2009 6.000 6.150 5.800 6.120 143,289 +0.13(+2.17%)
May 14, 2009 5.690 6.000 5.670 5.990 64,918 +0.34(+6.02%)
May 13, 2009 5.750 5.840 5.640 5.650 54,900 -0.19(-3.25%)
May 12, 2009 5.930 5.930 5.660 5.840 44,388 -0.08(-1.35%)
May 11, 2009 5.930 5.950 5.750 5.920 41,940 -0.09(-1.50%)
May 08, 2009 5.860 6.010 5.860 6.010 75,957 +0.21(+3.62%)
May 07, 2009 5.950 5.970 5.750 5.800 101,099 -0.05(-0.85%)
May 06, 2009 5.880 5.960 5.800 5.850 52,663 +0.00(+0.00%)
May 05, 2009 5.610 5.900 5.610 5.850 141,746 +0.24(+4.28%)
May 04, 2009 5.590 5.630 5.420 5.610 65,097 +0.03(+0.54%)
May 01, 2009 5.220 5.690 5.200 5.580 204,316 +0.36(+6.90%)
Apr 30, 2009 5.110 5.590 4.900 5.220 114,816 -0.31(-5.61%)
Apr 29, 2009 5.440 5.560 5.340 5.530 70,596 +0.11(+2.03%)
Apr 28, 2009 5.330 5.430 5.260 5.420 22,092 +0.08(+1.50%)
Apr 27, 2009 5.440 5.640 5.250 5.340 56,570 -0.20(-3.61%)
Apr 24, 2009 5.790 5.790 5.500 5.540 83,579 -0.22(-3.82%)
Apr 23, 2009 6.210 6.210 5.620 5.760 131,077 -0.43(-6.95%)
Apr 22, 2009 6.300 6.460 6.110 6.190 198,959 -0.17(-2.67%)
Apr 21, 2009 5.720 6.360 5.680 6.360 74,194 +0.59(+10.23%)
Apr 20, 2009 5.880 5.940 5.610 5.770 72,287 -0.23(-3.83%)
Apr 17, 2009 5.670 6.040 5.541 6.000 153,892 +0.36(+6.38%)
Apr 16, 2009 5.480 5.800 5.040 5.640 123,766 +0.08(+1.44%)
Apr 15, 2009 5.550 5.560 5.400 5.560 129,381 -0.04(-0.71%)
Apr 14, 2009 5.900 5.900 5.580 5.600 99,625 -0.39(-6.51%)
Apr 13, 2009 5.850 6.000 5.522 5.990 60,714 +0.06(+1.01%)
Apr 09, 2009 5.340 6.240 5.220 5.930 166,283 +0.66(+12.52%)
Apr 08, 2009 5.100 5.280 5.100 5.270 50,591 +0.22(+4.36%)
Apr 07, 2009 5.310 5.350 5.010 5.050 53,626 -0.29(-5.43%)
Apr 06, 2009 5.440 5.460 5.110 5.340 110,258 -0.14(-2.55%)
Apr 03, 2009 5.110 5.480 5.050 5.480 54,219 +0.38(+7.45%)
Apr 02, 2009 5.150 5.300 4.910 5.100 113,180 +0.06(+1.19%)
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.