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

Infinera Corp (NQ: INFN )

5.110 -0.040 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Nov 30, 2010 8.250 8.300 8.120 8.180 1,614,742 -0.07(-0.85%)
Nov 29, 2010 8.420 8.470 8.200 8.250 1,440,137 -0.17(-2.02%)
Nov 26, 2010 8.280 8.550 8.280 8.420 711,487 +0.08(+0.96%)
Nov 24, 2010 8.500 8.340 8.340 8.340 2,159,734 -0.06(-0.71%)
Nov 23, 2010 8.600 8.600 8.280 8.400 2,445,803 -0.27(-3.11%)
Nov 22, 2010 8.450 8.770 8.400 8.670 1,442,089 +0.25(+2.97%)
Nov 19, 2010 8.240 8.430 8.140 8.420 1,161,699 +0.22(+2.68%)
Nov 18, 2010 8.480 8.480 8.149 8.200 2,242,360 -0.14(-1.68%)
Nov 17, 2010 8.260 8.420 8.190 8.340 1,123,165 +0.13(+1.58%)
Nov 16, 2010 8.240 8.340 8.100 8.210 1,702,551 -0.10(-1.20%)
Nov 15, 2010 8.220 8.450 8.220 8.310 992,644 +0.16(+1.96%)
Nov 12, 2010 8.500 8.600 8.140 8.150 1,576,943 -0.46(-5.34%)
Nov 11, 2010 8.470 8.640 8.320 8.610 729,531 -0.04(-0.46%)
Nov 10, 2010 8.620 8.670 8.380 8.650 888,080 +0.09(+1.05%)
Nov 09, 2010 8.790 8.820 8.510 8.560 1,092,926 -0.18(-2.06%)
Nov 08, 2010 8.580 8.820 8.580 8.740 1,697,137 +0.20(+2.34%)
Nov 05, 2010 8.650 8.650 8.390 8.540 1,352,753 -0.03(-0.35%)
Nov 04, 2010 8.740 8.750 8.480 8.570 1,873,724 +0.00(+0.00%)
Nov 03, 2010 8.260 8.570 8.251 8.570 2,364,999 +0.34(+4.13%)
Nov 02, 2010 8.220 8.260 8.170 8.230 1,054,434 +0.09(+1.11%)
Nov 01, 2010 8.200 8.380 8.090 8.140 1,325,428 -0.05(-0.61%)
Oct 29, 2010 8.290 8.330 8.180 8.190 952,253 -0.06(-0.73%)
Oct 28, 2010 8.480 8.510 8.120 8.250 2,171,766 -0.15(-1.79%)
Oct 27, 2010 8.270 8.400 8.210 8.400 1,364,622 -0.03(-0.36%)
Oct 25, 2010 8.250 8.480 8.210 8.430 1,553,993 +0.29(+3.56%)
Oct 22, 2010 8.250 8.250 8.120 8.140 1,760,345 -0.07(-0.85%)
Oct 21, 2010 8.220 8.300 8.100 8.210 2,547,156 +0.08(+0.98%)
Oct 20, 2010 8.190 8.290 7.970 8.130 4,921,334 +0.18(+2.26%)
Oct 19, 2010 8.100 8.390 7.790 7.950 18,717,516 -4.38(-35.52%)
Oct 18, 2010 12.45 12.48 11.80 12.33 3,459,200 -0.12(-0.96%)
Oct 15, 2010 12.49 12.50 12.04 12.45 2,096,795 +0.56(+4.71%)
Oct 14, 2010 12.01 12.13 11.72 11.89 872,282 -0.18(-1.49%)
Oct 13, 2010 12.10 12.19 11.97 12.07 1,444,044 +0.04(+0.33%)
Oct 12, 2010 11.75 12.17 11.55 12.03 1,309,873 +0.19(+1.60%)
Oct 11, 2010 11.86 11.97 11.72 11.84 863,606 +0.00(+0.00%)
Oct 08, 2010 11.59 11.95 11.26 11.84 852,609 +0.28(+2.42%)
Oct 07, 2010 11.42 11.61 11.16 11.56 1,037,602 +0.22(+1.94%)
Oct 06, 2010 11.71 11.90 11.27 11.34 1,296,084 -0.34(-2.91%)
Oct 05, 2010 11.38 11.89 11.24 11.68 2,403,765 +0.39(+3.45%)
Oct 04, 2010 11.31 11.40 10.83 11.29 2,351,783 -0.51(-4.32%)
Oct 01, 2010 11.74 11.94 11.45 11.80 1,931,219 +0.13(+1.11%)
Sep 30, 2010 12.19 12.26 11.56 11.67 1,580,862 -0.40(-3.31%)
Sep 29, 2010 11.83 12.30 11.82 12.07 2,196,514 +0.28(+2.37%)
Sep 28, 2010 11.86 11.89 11.43 11.79 2,369,919 +0.01(+0.08%)
Sep 27, 2010 12.11 12.53 11.65 11.78 4,095,819 -1.05(-8.18%)
Sep 24, 2010 12.73 12.90 12.55 12.83 1,691,620 +0.28(+2.23%)
Sep 23, 2010 11.78 12.63 11.77 12.55 2,246,994 +0.65(+5.46%)
Sep 22, 2010 11.86 11.91 11.57 11.90 1,386,893 +0.00(+0.00%)
Sep 21, 2010 11.94 12.22 11.65 11.90 2,855,254 -0.08(-0.67%)
Sep 20, 2010 11.18 12.00 11.09 11.98 2,081,606 +0.86(+7.73%)
Sep 17, 2010 11.20 11.40 11.00 11.12 1,740,772 +0.03(+0.27%)
Sep 15, 2010 11.00 11.14 10.94 11.09 1,081,197 +0.00(+0.00%)
Sep 14, 2010 10.45 11.31 10.35 11.09 3,605,683 +0.62(+5.92%)
Sep 13, 2010 10.09 10.59 10.07 10.47 3,587,427 +0.50(+5.02%)
Sep 10, 2010 9.990 10.36 9.970 9.970 2,348,641 -0.01(-0.10%)
Sep 09, 2010 10.01 10.15 9.870 9.980 2,730,132 +0.17(+1.73%)
Sep 08, 2010 9.500 9.860 9.400 9.810 2,060,758 +0.35(+3.70%)
Sep 07, 2010 9.470 9.560 9.300 9.460 1,229,785 -0.03(-0.32%)
Sep 03, 2010 9.170 9.570 9.170 9.490 1,372,862 +0.47(+5.21%)
Sep 02, 2010 8.770 9.090 8.710 9.020 645,161 +0.22(+2.53%)
Sep 01, 2010 8.610 8.823 8.500 8.797 717,360 +0.36(+4.24%)
Aug 31, 2010 8.420 8.530 8.260 8.440 871,825 +0.02(+0.24%)
Aug 30, 2010 8.650 8.700 8.410 8.420 707,822 -0.29(-3.33%)
Aug 27, 2010 8.410 8.720 8.190 8.710 908,777 +0.42(+5.07%)
Aug 26, 2010 8.580 8.790 8.270 8.290 938,881 -0.25(-2.93%)
Aug 25, 2010 8.160 8.550 8.130 8.540 972,636 +0.26(+3.14%)
Aug 24, 2010 7.910 8.300 7.870 8.280 930,883 +0.23(+2.86%)
Aug 23, 2010 8.140 8.380 8.050 8.050 547,468 -0.05(-0.62%)
Aug 20, 2010 8.060 8.240 7.940 8.100 499,238 +0.02(+0.25%)
Aug 19, 2010 8.300 8.360 7.980 8.080 742,453 -0.29(-3.46%)
Aug 18, 2010 8.470 8.510 8.315 8.370 377,746 -0.15(-1.76%)
Aug 17, 2010 8.510 8.640 8.381 8.520 629,841 +0.06(+0.71%)
Aug 16, 2010 8.050 8.620 7.940 8.460 832,949 +0.37(+4.57%)
Aug 13, 2010 8.270 8.270 8.060 8.090 513,693 -0.19(-2.29%)
Aug 12, 2010 8.380 8.440 8.220 8.280 555,434 -0.26(-3.04%)
Aug 11, 2010 8.720 8.740 8.420 8.540 944,307 -0.41(-4.58%)
Aug 10, 2010 9.030 9.075 8.870 8.950 801,324 -0.24(-2.61%)
Aug 09, 2010 9.040 9.250 8.920 9.190 614,833 +0.20(+2.22%)
Aug 06, 2010 9.140 9.210 8.820 8.990 968,023 -0.22(-2.39%)
Aug 05, 2010 9.300 9.414 9.140 9.210 688,829 -0.21(-2.23%)
Aug 04, 2010 9.040 9.420 9.010 9.420 1,491,205 +0.45(+5.02%)
Aug 03, 2010 9.180 9.180 8.910 8.970 827,051 -0.08(-0.88%)
Aug 02, 2010 9.170 9.190 8.900 9.050 845,584 +0.00(+0.00%)
Jul 30, 2010 8.770 9.180 8.760 9.050 938,879 +0.12(+1.34%)
Jul 29, 2010 9.220 9.220 8.830 8.930 1,117,835 -0.12(-1.33%)
Jul 28, 2010 9.310 9.390 9.010 9.050 1,131,137 -0.32(-3.42%)
Jul 27, 2010 9.270 9.460 8.860 9.370 2,782,260 -0.18(-1.88%)
Jul 26, 2010 9.130 9.870 9.050 9.550 4,290,772 +0.41(+4.49%)
Jul 23, 2010 7.880 9.170 7.610 9.140 8,485,138 +2.15(+30.76%)
Jul 22, 2010 6.480 7.040 6.400 6.990 1,607,891 +0.63(+9.91%)
Jul 21, 2010 6.610 6.620 6.310 6.360 881,183 -0.23(-3.49%)
Jul 20, 2010 6.390 6.590 6.320 6.590 524,914 +0.10(+1.54%)
Jul 19, 2010 6.430 6.505 6.390 6.490 303,947 +0.06(+0.93%)
Jul 16, 2010 6.770 6.850 6.390 6.430 788,703 -0.41(-5.99%)
Jul 15, 2010 6.780 6.890 6.650 6.840 441,604 +0.05(+0.74%)
Jul 14, 2010 6.630 6.870 6.630 6.790 806,803 +0.12(+1.80%)
Jul 13, 2010 6.600 6.690 6.520 6.670 861,424 +0.18(+2.77%)
Jul 12, 2010 6.540 6.610 6.370 6.490 775,832 -0.11(-1.67%)
Jul 09, 2010 6.650 6.780 6.570 6.600 779,245 -0.07(-1.05%)
Jul 08, 2010 6.550 6.720 6.390 6.670 763,548 +0.18(+2.77%)
Jul 07, 2010 6.340 6.520 6.320 6.490 712,346 +0.19(+3.02%)
Jul 06, 2010 6.470 6.620 6.220 6.300 647,140 -0.03(-0.47%)
Jul 02, 2010 6.520 6.520 6.250 6.330 349,019 -0.12(-1.86%)
Jul 01, 2010 6.420 6.480 6.230 6.450 733,233 +0.02(+0.31%)
Jun 30, 2010 6.550 6.800 6.420 6.430 674,154 -0.10(-1.53%)
Jun 29, 2010 6.750 6.770 6.500 6.530 938,333 -0.37(-5.36%)
Jun 25, 2010 6.790 6.970 6.660 6.900 1,157,811 +0.17(+2.53%)
Jun 24, 2010 6.940 6.980 6.730 6.730 750,705 -0.21(-3.03%)
Jun 23, 2010 7.000 7.040 6.830 6.940 729,573 -0.06(-0.86%)
Jun 22, 2010 7.220 7.310 6.990 7.000 637,466 -0.19(-2.64%)
Jun 21, 2010 7.460 7.500 7.130 7.190 723,510 -0.12(-1.64%)
Jun 18, 2010 7.000 7.400 6.990 7.310 1,565,198 +0.41(+5.94%)
Jun 17, 2010 7.090 7.140 6.820 6.900 835,760 -0.10(-1.43%)
Jun 16, 2010 6.990 7.180 6.930 7.000 713,531 -0.01(-0.14%)
Jun 15, 2010 6.950 7.120 6.850 7.010 1,159,947 +0.22(+3.24%)
Jun 14, 2010 6.530 6.940 6.430 6.790 1,917,235 +0.34(+5.27%)
Jun 11, 2010 6.190 6.570 6.100 6.450 1,379,041 +0.46(+7.68%)
Jun 10, 2010 5.840 6.020 5.810 5.990 745,479 +0.24(+4.08%)
Jun 09, 2010 6.040 6.040 5.700 5.755 1,544,768 -0.19(-3.11%)
Jun 08, 2010 6.230 6.420 5.890 5.940 1,118,422 -0.24(-3.88%)
Jun 07, 2010 6.450 6.560 6.160 6.180 1,101,369 -0.26(-4.04%)
Jun 04, 2010 6.740 6.840 6.380 6.440 946,719 -0.42(-6.19%)
Jun 03, 2010 6.700 6.890 6.690 6.865 703,843 +0.15(+2.16%)
Jun 02, 2010 6.720 6.790 6.650 6.720 935,104 +0.02(+0.30%)
Jun 01, 2010 6.950 7.000 6.690 6.700 1,003,528 -0.34(-4.83%)
May 28, 2010 7.250 7.330 7.000 7.040 1,144,484 -0.21(-2.90%)
May 27, 2010 7.170 7.340 7.150 7.250 990,298 +0.25(+3.57%)
May 26, 2010 7.170 7.400 6.960 7.000 1,410,892 -0.03(-0.43%)
May 25, 2010 6.650 7.130 6.630 7.030 1,883,815 +0.37(+5.56%)
May 24, 2010 6.890 6.940 6.640 6.660 829,039 -0.24(-3.48%)
May 21, 2010 6.950 6.950 6.610 6.900 2,698,499 -0.25(-3.50%)
May 20, 2010 7.110 7.500 7.100 7.150 937,857 -0.40(-5.30%)
May 19, 2010 7.640 7.690 7.400 7.550 662,964 -0.15(-1.95%)
May 18, 2010 7.960 8.000 7.680 7.700 561,124 -0.15(-1.91%)
May 17, 2010 7.670 7.890 7.500 7.850 1,103,043 +0.11(+1.42%)
May 14, 2010 8.050 8.090 7.660 7.740 1,080,988 -0.38(-4.68%)
May 13, 2010 8.390 8.500 8.040 8.120 766,291 -0.31(-3.68%)
May 12, 2010 8.230 8.500 8.220 8.430 610,097 +0.19(+2.31%)
May 11, 2010 8.230 8.310 7.956 8.240 901,153 +0.06(+0.73%)
May 10, 2010 8.170 8.310 8.040 8.180 1,049,016 +0.31(+3.94%)
May 07, 2010 8.120 8.250 7.750 7.870 1,241,923 -0.34(-4.14%)
May 06, 2010 8.720 8.900 7.510 8.210 1,455,281 -0.58(-6.60%)
May 05, 2010 8.910 8.980 8.790 8.790 637,693 -0.19(-2.12%)
May 04, 2010 9.160 9.160 8.840 8.980 731,073 -0.30(-3.23%)
May 03, 2010 9.160 9.360 8.930 9.280 836,578 +0.14(+1.53%)
Apr 30, 2010 9.750 9.800 9.100 9.140 1,123,887 -0.61(-6.26%)
Apr 29, 2010 9.770 9.870 9.690 9.750 656,940 +0.03(+0.31%)
Apr 28, 2010 9.630 9.770 9.510 9.720 540,181 +0.13(+1.36%)
Apr 27, 2010 9.670 9.980 9.590 9.590 944,568 -0.38(-3.81%)
Apr 26, 2010 9.990 10.01 9.885 9.970 548,232 -0.03(-0.30%)
Apr 23, 2010 9.950 10.00 9.820 10.00 872,650 +0.00(+0.00%)
Apr 22, 2010 9.940 10.07 9.770 10.00 884,860 +0.00(+0.00%)
Apr 21, 2010 10.00 10.04 9.710 10.00 936,689 +0.00(+0.00%)
Apr 20, 2010 9.750 10.04 9.660 10.00 1,086,685 +0.29(+2.99%)
Apr 19, 2010 9.730 9.810 9.460 9.710 659,209 -0.08(-0.82%)
Apr 16, 2010 9.890 9.900 9.680 9.790 900,714 -0.12(-1.21%)
Apr 15, 2010 9.790 9.950 9.740 9.910 860,080 -0.14(-1.39%)
Apr 14, 2010 9.600 10.10 9.500 10.05 1,659,572 +0.49(+5.13%)
Apr 13, 2010 9.220 9.570 9.110 9.560 1,508,335 +0.34(+3.69%)
Apr 12, 2010 9.070 9.240 8.960 9.220 1,012,013 +0.31(+3.48%)
Apr 09, 2010 8.670 8.950 8.598 8.910 748,370 +0.24(+2.77%)
Apr 08, 2010 8.770 8.770 8.550 8.670 248,377 -0.09(-1.03%)
Apr 07, 2010 8.830 8.910 8.710 8.760 602,947 -0.08(-0.90%)
Apr 06, 2010 8.510 8.840 8.470 8.840 595,048 +0.23(+2.67%)
Apr 05, 2010 8.480 8.660 8.480 8.610 380,416 +0.15(+1.77%)
Apr 01, 2010 8.530 8.460 8.460 8.460 605,100 -0.06(-0.70%)
Mar 31, 2010 8.380 8.790 8.350 8.520 765,500 +0.09(+1.07%)
Mar 30, 2010 8.400 8.440 8.150 8.430 545,807 +0.03(+0.36%)
Mar 29, 2010 8.450 8.520 8.370 8.400 608,270 +0.06(+0.72%)
Mar 26, 2010 8.220 8.370 8.160 8.340 477,563 +0.17(+2.08%)
Mar 25, 2010 8.160 8.340 8.070 8.170 751,995 +0.09(+1.11%)
Mar 24, 2010 8.310 8.310 8.050 8.080 557,505 -0.23(-2.77%)
Mar 23, 2010 8.050 8.340 8.035 8.310 677,083 +0.26(+3.23%)
Mar 22, 2010 7.880 8.070 7.880 8.050 978,578 +0.03(+0.37%)
Mar 19, 2010 8.110 8.210 7.920 8.020 915,369 -0.11(-1.35%)
Mar 18, 2010 8.100 8.200 8.030 8.130 605,408 +0.00(+0.00%)
Mar 17, 2010 8.230 8.300 8.100 8.130 1,085,892 -0.11(-1.33%)
Mar 16, 2010 8.170 8.250 8.120 8.240 311,558 +0.07(+0.86%)
Mar 15, 2010 8.270 8.390 8.120 8.170 400,196 -0.08(-0.97%)
Mar 12, 2010 8.430 8.430 8.080 8.250 465,157 -0.19(-2.25%)
Mar 11, 2010 8.400 8.500 8.200 8.440 546,499 +0.04(+0.48%)
Mar 10, 2010 8.260 8.580 8.210 8.400 895,880 +0.10(+1.20%)
Mar 09, 2010 8.120 8.300 8.020 8.300 433,584 +0.15(+1.84%)
Mar 08, 2010 8.150 8.240 8.070 8.150 413,717 -0.04(-0.49%)
Mar 05, 2010 8.070 8.190 7.980 8.190 454,419 +0.14(+1.74%)
Mar 04, 2010 8.110 8.170 7.970 8.050 141,993 -0.07(-0.86%)
Mar 03, 2010 8.120 8.150 7.880 8.120 625,952 +0.05(+0.62%)
Mar 02, 2010 7.600 8.100 7.540 8.070 945,589 +0.47(+6.18%)
Mar 01, 2010 7.630 7.690 7.490 7.600 514,116 +0.02(+0.26%)
Feb 26, 2010 7.540 7.660 7.500 7.580 346,343 +0.02(+0.26%)
Feb 25, 2010 7.660 7.720 7.520 7.560 590,065 -0.21(-2.70%)
Feb 24, 2010 7.570 7.770 7.500 7.770 521,353 +0.26(+3.46%)
Feb 23, 2010 7.570 7.630 7.190 7.510 913,814 -0.10(-1.31%)
Feb 22, 2010 7.620 7.745 7.600 7.610 357,918 -0.02(-0.26%)
Feb 19, 2010 7.570 7.650 7.410 7.630 544,277 +0.02(+0.26%)
Feb 18, 2010 7.460 7.620 7.400 7.610 474,650 +0.17(+2.28%)
Feb 17, 2010 7.670 7.730 7.380 7.440 717,476 -0.25(-3.25%)
Feb 16, 2010 7.670 7.750 7.560 7.690 658,617 +0.14(+1.85%)
Feb 12, 2010 7.270 7.550 7.550 7.550 1,034,300 +0.24(+3.28%)
Feb 11, 2010 7.010 7.310 6.900 7.310 683,839 +0.31(+4.43%)
Feb 10, 2010 6.820 7.030 6.780 7.000 541,987 +0.18(+2.64%)
Feb 09, 2010 6.850 6.950 6.790 6.820 428,941 +0.03(+0.44%)
Feb 08, 2010 6.880 6.900 6.780 6.790 525,781 -0.12(-1.74%)
Feb 05, 2010 6.800 6.940 6.760 6.910 654,368 +0.11(+1.62%)
Feb 04, 2010 6.950 7.050 6.710 6.800 781,342 -0.20(-2.86%)
Feb 03, 2010 7.150 7.250 6.960 7.000 541,385 -0.14(-1.96%)
Feb 02, 2010 7.070 7.210 7.000 7.140 1,066,209 +0.11(+1.56%)
Feb 01, 2010 6.860 7.090 6.810 7.030 731,827 +0.18(+2.63%)
Jan 29, 2010 7.080 7.160 6.800 6.850 825,310 -0.21(-2.97%)
Jan 28, 2010 7.490 7.490 7.020 7.060 775,236 -0.26(-3.55%)
Jan 27, 2010 7.510 7.600 7.220 7.320 1,696,992 -0.48(-6.15%)
Jan 26, 2010 7.730 7.870 7.510 7.800 776,582 +0.02(+0.26%)
Jan 25, 2010 7.960 7.970 7.700 7.780 528,083 -0.14(-1.77%)
Jan 22, 2010 8.270 8.270 7.900 7.920 759,696 -0.40(-4.81%)
Jan 21, 2010 8.210 8.410 8.110 8.320 702,456 +0.11(+1.34%)
Jan 20, 2010 8.140 8.240 7.990 8.210 535,984 +0.04(+0.49%)
Jan 19, 2010 8.170 8.278 8.110 8.170 562,649 +0.00(+0.00%)
Jan 15, 2010 8.300 8.170 8.170 8.170 562,300 -0.09(-1.09%)
Jan 14, 2010 8.220 8.330 8.170 8.260 527,452 +0.02(+0.24%)
Jan 13, 2010 8.310 8.350 8.050 8.240 652,404 -0.08(-0.96%)
Jan 12, 2010 8.490 8.500 8.170 8.320 875,001 -0.23(-2.69%)
Jan 11, 2010 8.860 9.150 8.450 8.550 2,190,915 -0.72(-7.77%)
Jan 08, 2010 9.090 9.270 9.030 9.270 656,338 +0.11(+1.20%)
Jan 07, 2010 9.110 9.270 8.950 9.160 637,286 +0.05(+0.55%)
Jan 06, 2010 9.240 9.240 9.040 9.110 511,418 -0.10(-1.09%)
Jan 05, 2010 9.110 9.230 8.980 9.210 1,027,505 +0.13(+1.43%)
Jan 04, 2010 8.950 9.090 8.890 9.080 931,666 +0.21(+2.37%)
Dec 31, 2009 8.970 8.870 8.870 8.870 375,800 -0.08(-0.89%)
Dec 30, 2009 8.800 8.970 8.800 8.950 340,594 +0.10(+1.13%)
Dec 29, 2009 8.970 9.000 8.810 8.850 309,234 -0.09(-1.01%)
Dec 28, 2009 9.000 9.010 8.850 8.940 298,300 +0.00(+0.00%)
Dec 24, 2009 8.910 8.950 8.820 8.940 169,007 +0.09(+1.02%)
Dec 23, 2009 8.900 8.950 8.760 8.850 387,901 -0.02(-0.23%)
Dec 22, 2009 9.040 9.040 8.650 8.870 798,612 -0.19(-2.10%)
Dec 21, 2009 9.200 9.280 9.010 9.060 748,278 -0.06(-0.66%)
Dec 18, 2009 9.270 9.300 9.060 9.120 891,893 -0.04(-0.44%)
Dec 17, 2009 9.340 9.370 9.120 9.160 515,787 -0.16(-1.72%)
Dec 16, 2009 9.360 9.400 9.220 9.320 762,050 +0.08(+0.87%)
Dec 15, 2009 9.370 9.480 9.240 9.240 525,107 -0.11(-1.18%)
Dec 14, 2009 9.510 9.550 9.300 9.350 718,453 +0.02(+0.21%)
Dec 11, 2009 9.530 9.550 9.160 9.330 989,515 -0.04(-0.43%)
Dec 10, 2009 9.610 9.800 9.260 9.370 2,088,162 +0.01(+0.11%)
Dec 09, 2009 9.190 9.390 9.000 9.360 1,061,087 +0.15(+1.63%)
Dec 08, 2009 9.110 9.230 8.960 9.210 477,766 +0.11(+1.21%)
Dec 07, 2009 9.100 9.260 9.030 9.100 458,558 +0.01(+0.11%)
Dec 04, 2009 9.100 9.200 8.830 9.090 732,916 +0.20(+2.25%)
Dec 03, 2009 8.840 9.080 8.550 8.890 1,094,993 +0.06(+0.68%)
Dec 02, 2009 8.480 8.860 8.420 8.830 945,652 +0.38(+4.50%)
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.