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

Super Micro Computer (NQ: SMCI )

858.80 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
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%)
Apr 01, 2008 8.440 8.610 8.370 8.550 179,892 +0.20(+2.40%)
Mar 31, 2008 8.330 8.460 8.290 8.350 77,520 +0.05(+0.60%)
Mar 28, 2008 8.510 8.510 8.250 8.300 45,630 -0.19(-2.24%)
Mar 27, 2008 8.580 8.630 8.300 8.490 167,798 -0.10(-1.16%)
Mar 26, 2008 8.860 8.860 8.560 8.590 111,857 -0.30(-3.37%)
Mar 25, 2008 8.860 9.000 8.810 8.890 135,232 +0.09(+1.02%)
Mar 24, 2008 8.900 9.030 8.690 8.800 167,580 -0.06(-0.68%)
Mar 21, 2008 8.820 8.890 8.510 8.860 202,255 +0.00(+0.00%)
Mar 20, 2008 8.820 8.890 8.510 8.860 202,255 +0.05(+0.57%)
Mar 19, 2008 8.900 9.050 8.810 8.810 193,067 +0.03(+0.34%)
Mar 18, 2008 9.000 9.090 8.510 8.780 90,099 -0.12(-1.35%)
Mar 17, 2008 8.730 9.000 8.400 8.900 75,370 -0.05(-0.56%)
Mar 14, 2008 9.210 9.210 8.850 8.950 74,815 -0.20(-2.19%)
Mar 13, 2008 9.050 9.160 8.990 9.150 117,306 +0.27(+3.04%)
Mar 12, 2008 9.250 9.300 8.850 8.880 63,680 -0.34(-3.69%)
Mar 11, 2008 9.090 9.300 8.910 9.220 123,827 +0.38(+4.30%)
Mar 10, 2008 9.330 9.350 8.780 8.840 105,582 -0.46(-4.95%)
Mar 07, 2008 9.390 9.520 9.280 9.300 53,918 -0.16(-1.69%)
Mar 06, 2008 9.420 9.700 9.400 9.460 109,402 -0.03(-0.32%)
Mar 05, 2008 9.320 9.490 9.190 9.490 42,491 +0.22(+2.37%)
Mar 04, 2008 9.000 9.370 8.930 9.270 130,139 +0.16(+1.76%)
Mar 03, 2008 9.000 9.150 8.900 9.110 217,867 +0.13(+1.45%)
Feb 29, 2008 8.900 9.060 8.900 8.980 532,033 +0.06(+0.67%)
Feb 28, 2008 8.900 8.990 8.900 8.920 213,952 -0.06(-0.67%)
Feb 27, 2008 8.990 9.000 8.900 8.980 122,550 +0.00(+0.00%)
Feb 26, 2008 8.900 9.030 8.900 8.980 62,956 +0.04(+0.45%)
Feb 25, 2008 8.920 9.050 8.920 8.940 88,700 -0.04(-0.45%)
Feb 22, 2008 9.000 9.030 8.930 8.980 78,359 +0.00(+0.00%)
Feb 21, 2008 8.980 9.030 8.940 8.980 115,349 +0.03(+0.34%)
Feb 20, 2008 8.950 9.010 8.900 8.950 78,869 +0.00(+0.00%)
Feb 19, 2008 8.990 9.060 8.940 8.950 147,368 +0.02(+0.22%)
Feb 18, 2008 8.980 9.030 8.900 8.930 201,148 +0.00(+0.00%)
Feb 15, 2008 8.980 9.030 8.900 8.930 201,148 -0.10(-1.11%)
Feb 14, 2008 9.000 9.050 8.900 9.030 122,393 +0.04(+0.44%)
Feb 13, 2008 9.050 9.100 8.950 8.990 148,579 -0.03(-0.33%)
Feb 12, 2008 9.060 9.108 8.920 9.020 132,972 -0.03(-0.33%)
Feb 11, 2008 8.890 9.200 8.890 9.050 145,072 +0.22(+2.49%)
Feb 08, 2008 8.840 9.000 8.810 8.830 43,660 -0.16(-1.78%)
Feb 07, 2008 8.900 9.010 8.800 8.990 119,862 +0.04(+0.45%)
Feb 06, 2008 8.850 9.050 8.840 8.950 172,430 +0.12(+1.36%)
Feb 05, 2008 8.860 9.090 8.640 8.830 161,359 -0.20(-2.21%)
Feb 04, 2008 9.500 9.500 8.980 9.030 266,902 -0.55(-5.74%)
Feb 01, 2008 9.410 9.720 9.290 9.580 240,644 +0.06(+0.63%)
Jan 31, 2008 8.570 10.00 8.570 9.520 488,936 +1.22(+14.70%)
Jan 30, 2008 8.300 8.450 8.120 8.300 62,346 -0.03(-0.36%)
Jan 29, 2008 8.500 8.500 8.190 8.330 57,001 -0.14(-1.65%)
Jan 28, 2008 8.230 8.490 8.200 8.470 50,386 +0.21(+2.54%)
Jan 25, 2008 8.090 8.300 8.070 8.260 83,991 +0.17(+2.10%)
Jan 24, 2008 8.250 8.340 8.030 8.090 98,121 -0.17(-2.06%)
Jan 23, 2008 8.050 8.380 7.900 8.260 116,236 +0.00(+0.00%)
Jan 22, 2008 7.700 8.310 7.700 8.260 245,528 +0.01(+0.12%)
Jan 21, 2008 8.100 8.330 8.050 8.250 125,420 +0.00(+0.00%)
Jan 18, 2008 8.100 8.330 8.050 8.250 125,420 +0.04(+0.49%)
Jan 17, 2008 8.670 8.820 8.210 8.210 102,762 -0.59(-6.70%)
Jan 16, 2008 8.470 8.860 8.300 8.800 120,141 +0.32(+3.77%)
Jan 15, 2008 8.560 8.700 8.390 8.480 73,087 -0.12(-1.40%)
Jan 14, 2008 8.860 9.010 8.600 8.600 108,580 -0.21(-2.38%)
Jan 11, 2008 8.970 9.040 8.710 8.810 98,249 -0.24(-2.65%)
Jan 10, 2008 9.020 9.100 8.950 9.050 95,718 +0.00(+0.00%)
Jan 09, 2008 9.030 9.120 8.810 9.050 112,722 -0.01(-0.11%)
Jan 08, 2008 9.000 9.200 8.950 9.060 211,479 -0.01(-0.11%)
Jan 07, 2008 8.690 9.150 8.690 9.070 233,777 +0.39(+4.49%)
Jan 04, 2008 8.990 8.990 8.380 8.680 81,557 -0.29(-3.23%)
Jan 03, 2008 8.390 9.050 8.360 8.970 185,058 +0.54(+6.41%)
Jan 02, 2008 7.700 8.560 7.700 8.430 168,753 +0.76(+9.91%)
Jan 01, 2008 8.070 8.160 7.670 7.670 216,785 +0.00(+0.00%)
Dec 31, 2007 8.070 8.160 7.670 7.670 215,785 -0.46(-5.66%)
Dec 28, 2007 8.270 8.370 8.100 8.130 163,396 -0.26(-3.10%)
Dec 27, 2007 8.600 8.600 8.370 8.390 37,344 -0.21(-2.44%)
Dec 26, 2007 8.540 8.600 8.390 8.600 66,179 +0.01(+0.12%)
Dec 24, 2007 8.560 8.600 8.520 8.590 23,194 +0.07(+0.82%)
Dec 21, 2007 8.560 8.590 8.270 8.520 120,126 +0.07(+0.83%)
Dec 20, 2007 8.400 8.450 8.320 8.450 91,236 +0.12(+1.44%)
Dec 19, 2007 8.330 8.420 8.140 8.330 85,704 +0.06(+0.73%)
Dec 18, 2007 8.270 8.410 8.210 8.270 37,419 -0.01(-0.12%)
Dec 17, 2007 8.360 8.400 8.250 8.280 76,654 -0.12(-1.43%)
Dec 14, 2007 8.460 8.590 8.300 8.400 51,356 -0.11(-1.29%)
Dec 13, 2007 8.370 8.590 8.260 8.510 71,177 +0.05(+0.59%)
Dec 12, 2007 8.580 8.670 8.380 8.460 76,227 -0.01(-0.12%)
Dec 11, 2007 8.810 8.910 8.460 8.470 80,889 -0.34(-3.86%)
Dec 10, 2007 8.820 9.090 8.780 8.810 68,394 -0.04(-0.45%)
Dec 07, 2007 8.690 9.100 8.690 8.850 86,329 -0.10(-1.12%)
Dec 06, 2007 8.530 9.030 8.520 8.950 91,114 +0.39(+4.56%)
Dec 05, 2007 8.530 8.690 8.450 8.560 72,755 +0.08(+0.94%)
Dec 04, 2007 8.410 8.660 8.270 8.480 72,707 +0.05(+0.59%)
Dec 03, 2007 8.310 8.520 8.260 8.430 165,860 +0.17(+2.06%)
Nov 30, 2007 8.750 8.750 8.260 8.260 218,672 -0.44(-5.06%)
Nov 29, 2007 8.870 8.940 8.470 8.700 172,744 -0.21(-2.36%)
Nov 28, 2007 8.900 8.990 8.770 8.910 164,125 +0.01(+0.11%)
Nov 27, 2007 8.950 9.130 8.750 8.900 239,341 +0.04(+0.45%)
Nov 26, 2007 8.740 9.140 8.680 8.860 204,484 +0.11(+1.26%)
Nov 23, 2007 8.940 8.940 8.540 8.750 74,924 -0.16(-1.80%)
Nov 21, 2007 9.300 9.300 8.850 8.910 174,691 -0.38(-4.09%)
Nov 20, 2007 9.240 9.290 8.870 9.290 320,966 +0.03(+0.32%)
Nov 19, 2007 9.120 9.290 9.010 9.260 186,246 +0.08(+0.87%)
Nov 16, 2007 8.790 9.180 8.720 9.180 334,428 +0.43(+4.91%)
Nov 15, 2007 8.950 9.000 8.640 8.750 128,896 -0.23(-2.56%)
Nov 14, 2007 9.090 9.100 8.790 8.980 146,123 +0.04(+0.45%)
Nov 13, 2007 8.350 8.940 8.350 8.940 283,270 +0.62(+7.45%)
Nov 12, 2007 8.370 8.480 8.170 8.320 143,850 -0.08(-0.95%)
Nov 09, 2007 8.360 8.630 8.060 8.400 100,242 -0.04(-0.47%)
Nov 08, 2007 9.000 9.080 8.210 8.440 315,276 -0.51(-5.70%)
Nov 07, 2007 9.030 9.090 8.880 8.950 221,489 -0.04(-0.44%)
Nov 06, 2007 8.800 9.050 8.750 8.990 148,045 +0.22(+2.51%)
Nov 05, 2007 9.480 9.480 8.450 8.770 302,006 -0.74(-7.78%)
Nov 02, 2007 9.350 9.640 9.350 9.510 112,526 +0.19(+2.04%)
Nov 01, 2007 10.05 10.05 9.310 9.320 121,881 -0.73(-7.26%)
Oct 31, 2007 9.960 10.37 9.960 10.05 166,467 +0.14(+1.41%)
Oct 30, 2007 10.07 10.10 9.870 9.910 34,412 -0.19(-1.88%)
Oct 29, 2007 9.990 10.20 9.990 10.10 48,326 +0.07(+0.70%)
Oct 26, 2007 9.860 10.12 9.700 10.03 94,411 +0.23(+2.35%)
Oct 25, 2007 9.820 9.950 9.650 9.800 36,939 -0.04(-0.41%)
Oct 24, 2007 9.810 9.910 9.400 9.840 48,808 -0.01(-0.10%)
Oct 23, 2007 9.720 9.940 9.360 9.850 42,976 +0.17(+1.76%)
Oct 22, 2007 9.700 9.750 9.480 9.680 63,500 -0.08(-0.82%)
Oct 19, 2007 9.970 9.970 9.750 9.760 48,299 -0.23(-2.30%)
Oct 18, 2007 9.870 10.01 9.800 9.990 33,232 +0.06(+0.60%)
Oct 17, 2007 10.00 10.02 9.830 9.930 48,240 -0.05(-0.50%)
Oct 16, 2007 9.800 9.980 9.750 9.980 62,744 +0.12(+1.22%)
Oct 15, 2007 9.940 9.940 9.760 9.860 40,397 -0.11(-1.10%)
Oct 12, 2007 9.750 10.00 9.720 9.970 44,513 +0.08(+0.81%)
Oct 11, 2007 10.01 10.23 9.750 9.890 82,056 -0.11(-1.10%)
Oct 10, 2007 9.970 10.03 9.900 10.00 55,527 +0.07(+0.70%)
Oct 09, 2007 10.03 10.10 9.880 9.930 64,749 -0.10(-1.00%)
Oct 08, 2007 9.900 10.10 9.750 10.03 107,097 +0.18(+1.83%)
Oct 05, 2007 9.750 9.860 9.740 9.850 116,015 +0.15(+1.55%)
Oct 04, 2007 9.730 9.880 9.690 9.700 91,714 -0.38(-3.77%)
Oct 03, 2007 9.840 10.10 9.770 10.08 97,543 +0.20(+2.02%)
Oct 02, 2007 9.740 9.950 9.600 9.880 173,792 +0.09(+0.92%)
Oct 01, 2007 9.660 9.860 9.520 9.790 126,623 +0.03(+0.31%)
Sep 28, 2007 9.840 9.880 9.720 9.760 170,898 -0.08(-0.81%)
Sep 27, 2007 10.00 10.00 9.800 9.840 61,198 -0.17(-1.70%)
Sep 26, 2007 9.790 10.16 9.710 10.01 225,220 +0.26(+2.67%)
Sep 25, 2007 9.530 9.800 9.270 9.750 106,865 +0.17(+1.77%)
Sep 24, 2007 9.810 9.920 9.470 9.580 130,549 -0.26(-2.64%)
Sep 21, 2007 9.980 9.990 9.800 9.840 136,753 -0.09(-0.91%)
Sep 20, 2007 9.910 9.960 9.780 9.930 119,046 +0.05(+0.51%)
Sep 19, 2007 9.490 9.890 9.490 9.880 116,025 +0.39(+4.11%)
Sep 18, 2007 9.070 9.530 8.950 9.490 87,350 +0.44(+4.86%)
Sep 17, 2007 9.250 9.270 9.000 9.050 40,555 -0.17(-1.84%)
Sep 14, 2007 9.130 9.220 9.000 9.220 98,776 +0.01(+0.11%)
Sep 13, 2007 9.400 9.540 9.060 9.210 86,907 -0.14(-1.50%)
Sep 12, 2007 9.290 9.630 9.160 9.350 189,048 +0.17(+1.85%)
Sep 11, 2007 8.770 9.270 8.770 9.180 100,880 +0.45(+5.15%)
Sep 10, 2007 8.510 8.940 8.500 8.730 136,584 +0.24(+2.83%)
Sep 07, 2007 8.330 8.530 8.250 8.490 148,789 +0.12(+1.43%)
Sep 06, 2007 8.370 8.590 8.370 8.370 382,199 +0.04(+0.48%)
Sep 05, 2007 8.340 8.410 8.330 8.330 144,355 -0.05(-0.60%)
Sep 04, 2007 8.380 8.480 8.306 8.380 315,279 +0.04(+0.48%)
Aug 31, 2007 8.440 8.440 8.280 8.340 72,259 -0.01(-0.12%)
Aug 30, 2007 8.400 8.440 8.250 8.350 119,222 -0.05(-0.60%)
Aug 29, 2007 8.450 8.450 8.350 8.400 81,675 +0.02(+0.24%)
Aug 28, 2007 8.400 8.430 8.350 8.380 104,456 -0.01(-0.12%)
Aug 27, 2007 8.410 8.480 8.370 8.390 189,769 +0.02(+0.24%)
Aug 24, 2007 8.210 8.460 8.210 8.370 99,337 +0.00(+0.00%)
Aug 23, 2007 8.480 8.516 8.360 8.370 52,737 -0.04(-0.48%)
Aug 22, 2007 8.520 8.584 8.390 8.410 32,195 -0.07(-0.83%)
Aug 21, 2007 8.480 8.600 8.440 8.480 22,169 -0.07(-0.82%)
Aug 20, 2007 8.600 8.642 8.470 8.550 22,304 +0.01(+0.12%)
Aug 17, 2007 8.650 8.650 8.240 8.540 281,779 +0.14(+1.67%)
Aug 16, 2007 8.700 8.800 8.230 8.400 109,754 -0.30(-3.45%)
Aug 15, 2007 8.680 8.900 8.680 8.700 40,568 -0.04(-0.46%)
Aug 14, 2007 8.670 8.810 8.670 8.740 43,009 +0.02(+0.23%)
Aug 13, 2007 8.770 8.800 8.620 8.720 74,962 -0.03(-0.34%)
Aug 10, 2007 8.850 9.010 8.500 8.750 101,118 -0.25(-2.78%)
Aug 09, 2007 9.070 9.250 8.760 9.000 174,974 +0.25(+2.86%)
Aug 08, 2007 8.910 8.962 8.620 8.750 412,982 +0.14(+1.63%)
Aug 07, 2007 8.720 8.750 8.560 8.610 109,260 -0.03(-0.35%)
Aug 06, 2007 8.970 8.970 8.550 8.640 130,663 -0.26(-2.92%)
Aug 03, 2007 8.910 9.260 8.900 8.900 83,552 -0.27(-2.94%)
Aug 02, 2007 9.140 9.390 8.960 9.170 179,922 +0.02(+0.22%)
Aug 01, 2007 8.900 9.340 8.900 9.150 79,830 +0.20(+2.23%)
Jul 31, 2007 9.000 9.150 8.950 8.950 63,509 +0.06(+0.67%)
Jul 30, 2007 9.320 9.330 8.550 8.890 179,625 -0.45(-4.82%)
Jul 27, 2007 9.710 9.740 9.320 9.340 82,947 -0.38(-3.91%)
Jul 26, 2007 9.870 10.00 9.500 9.720 124,528 -0.31(-3.09%)
Jul 25, 2007 10.04 10.05 9.850 10.03 87,647 +0.03(+0.30%)
Jul 24, 2007 10.00 10.05 9.940 10.00 96,035 +0.00(+0.00%)
Jul 23, 2007 10.00 10.09 9.930 10.00 48,424 +0.04(+0.40%)
Jul 20, 2007 9.970 10.00 9.630 9.960 80,735 -0.03(-0.30%)
Jul 19, 2007 9.920 9.990 9.900 9.990 52,652 +0.09(+0.91%)
Jul 18, 2007 9.850 9.930 9.800 9.900 190,781 +0.05(+0.51%)
Jul 17, 2007 9.680 9.900 9.680 9.850 73,643 +0.06(+0.61%)
Jul 16, 2007 9.400 9.890 9.370 9.790 135,406 +0.38(+4.04%)
Jul 13, 2007 9.870 9.910 9.340 9.410 315,259 -0.50(-5.05%)
Jul 12, 2007 10.00 10.04 9.800 9.910 330,386 -0.09(-0.90%)
Jul 11, 2007 10.16 10.20 9.950 10.00 270,986 +0.00(+0.00%)
Jul 10, 2007 10.25 10.25 9.990 10.00 390,630 -0.21(-2.06%)
Jul 09, 2007 10.14 10.27 10.05 10.21 81,510 +0.03(+0.29%)
Jul 06, 2007 10.38 10.38 10.10 10.18 85,188 -0.09(-0.88%)
Jul 05, 2007 10.39 10.52 10.19 10.27 100,786 -0.16(-1.53%)
Jul 03, 2007 10.03 10.52 10.03 10.43 154,928 +0.39(+3.88%)
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.