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: 2:41 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 (%)
Sep 30, 2008 9.240 9.780 8.760 9.560 842,353 +0.47(+5.17%)
Sep 29, 2008 9.510 9.610 8.760 9.090 1,361,327 -1.07(-10.53%)
Sep 26, 2008 9.440 10.22 9.430 10.16 878,291 +0.49(+5.07%)
Sep 25, 2008 9.250 9.840 9.160 9.670 569,992 +0.47(+5.11%)
Sep 24, 2008 9.110 9.970 9.110 9.200 1,291,791 +0.10(+1.10%)
Sep 23, 2008 9.160 9.340 8.660 9.100 813,197 -0.04(-0.44%)
Sep 22, 2008 9.990 9.990 8.870 9.140 853,696 -0.86(-8.60%)
Sep 19, 2008 8.990 10.00 8.600 10.00 2,635,226 +1.55(+18.34%)
Sep 18, 2008 8.300 8.500 7.850 8.450 1,703,737 +0.56(+7.10%)
Sep 17, 2008 8.490 8.610 7.890 7.890 905,071 -0.73(-8.47%)
Sep 16, 2008 8.100 8.700 7.900 8.620 959,320 +0.61(+7.62%)
Sep 15, 2008 8.480 8.570 7.980 8.010 617,033 -0.55(-6.43%)
Sep 12, 2008 8.260 9.030 8.170 8.560 1,001,707 +0.26(+3.13%)
Sep 11, 2008 7.910 8.300 7.810 8.300 921,807 +0.40(+5.06%)
Sep 10, 2008 8.530 8.530 7.890 7.900 1,466,226 -0.39(-4.70%)
Sep 09, 2008 9.540 9.540 8.270 8.290 1,404,818 -1.22(-12.83%)
Sep 08, 2008 9.730 10.40 9.310 9.510 653,564 +0.13(+1.39%)
Sep 05, 2008 10.08 10.35 9.360 9.380 1,009,258 -0.67(-6.67%)
Sep 04, 2008 10.50 10.50 10.00 10.05 525,410 -0.55(-5.19%)
Sep 03, 2008 10.52 10.87 10.49 10.60 639,979 +0.07(+0.66%)
Sep 02, 2008 11.43 11.48 10.40 10.53 727,702 -0.49(-4.45%)
Aug 29, 2008 11.06 11.15 10.91 11.02 458,523 -0.08(-0.72%)
Aug 28, 2008 10.93 11.22 10.86 11.10 715,952 +0.19(+1.74%)
Aug 27, 2008 10.38 11.05 10.38 10.91 618,287 +0.33(+3.12%)
Aug 26, 2008 10.93 11.16 10.41 10.58 1,083,848 -0.35(-3.20%)
Aug 25, 2008 11.57 11.57 10.86 10.93 694,968 -0.55(-4.79%)
Aug 22, 2008 11.51 11.61 11.35 11.48 885,452 +0.07(+0.61%)
Aug 21, 2008 11.43 11.62 11.37 11.41 941,280 -0.06(-0.52%)
Aug 20, 2008 11.41 11.68 11.26 11.47 1,058,422 +0.17(+1.50%)
Aug 19, 2008 11.50 11.60 11.11 11.30 585,739 -0.21(-1.82%)
Aug 18, 2008 11.40 11.65 11.32 11.51 989,269 +0.06(+0.52%)
Aug 15, 2008 11.37 11.57 11.16 11.45 881,184 +0.31(+2.78%)
Aug 14, 2008 10.88 11.30 10.86 11.14 676,375 +0.15(+1.36%)
Aug 13, 2008 11.33 11.42 10.65 10.99 703,813 -0.35(-3.09%)
Aug 12, 2008 11.37 11.49 11.17 11.34 953,407 -0.13(-1.13%)
Aug 11, 2008 11.45 11.50 11.24 11.47 1,069,335 +0.03(+0.26%)
Aug 08, 2008 11.01 11.60 10.94 11.44 661,339 +0.46(+4.19%)
Aug 07, 2008 11.39 11.39 10.92 10.98 572,243 -0.50(-4.36%)
Aug 06, 2008 11.53 11.55 11.38 11.48 618,210 -0.06(-0.52%)
Aug 05, 2008 11.53 11.58 11.33 11.54 1,092,151 +0.17(+1.50%)
Aug 04, 2008 11.45 11.58 11.07 11.37 881,517 -0.06(-0.52%)
Aug 01, 2008 11.27 11.52 10.91 11.43 1,069,079 +0.17(+1.51%)
Jul 31, 2008 11.17 11.60 11.05 11.26 1,493,256 -0.04(-0.35%)
Jul 30, 2008 11.77 11.88 11.02 11.30 1,577,619 -0.45(-3.83%)
Jul 29, 2008 11.75 11.81 11.06 11.75 1,999,872 +0.72(+6.53%)
Jul 28, 2008 10.81 11.38 10.81 11.03 1,932,666 +0.15(+1.38%)
Jul 25, 2008 10.63 10.93 10.44 10.88 1,267,229 +0.28(+2.64%)
Jul 24, 2008 10.70 10.89 10.47 10.60 2,043,361 +0.06(+0.57%)
Jul 23, 2008 10.25 11.00 9.750 10.54 3,448,526 +1.55(+17.24%)
Jul 22, 2008 8.730 9.340 8.550 8.990 1,256,920 +0.31(+3.57%)
Jul 21, 2008 8.720 8.880 8.500 8.680 345,492 +0.01(+0.12%)
Jul 18, 2008 8.440 8.840 8.280 8.670 622,511 +0.22(+2.60%)
Jul 17, 2008 8.340 8.530 8.050 8.450 562,123 +0.18(+2.18%)
Jul 16, 2008 7.970 8.310 7.790 8.270 859,231 +0.35(+4.42%)
Jul 15, 2008 8.010 8.400 7.800 7.920 1,051,774 -0.21(-2.58%)
Jul 14, 2008 8.840 8.840 8.000 8.130 935,498 -0.62(-7.09%)
Jul 11, 2008 8.380 8.940 8.190 8.750 756,644 +0.28(+3.31%)
Jul 10, 2008 8.430 8.880 8.260 8.470 583,933 +0.04(+0.47%)
Jul 09, 2008 9.310 9.310 8.410 8.430 1,494,476 -0.86(-9.26%)
Jul 08, 2008 8.160 9.290 8.050 9.290 1,479,856 +1.16(+14.27%)
Jul 07, 2008 8.220 8.320 7.970 8.130 896,566 -0.01(-0.12%)
Jul 04, 2008 8.250 8.250 8.010 8.140 562,281 +0.00(+0.00%)
Jul 03, 2008 8.250 8.250 8.010 8.140 562,281 +0.01(+0.12%)
Jul 02, 2008 8.380 8.520 8.080 8.130 1,460,505 -0.24(-2.87%)
Jul 01, 2008 8.720 8.860 8.230 8.370 1,740,244 -0.45(-5.10%)
Jun 30, 2008 8.930 9.060 8.750 8.820 1,696,590 -0.09(-1.01%)
Jun 27, 2008 8.980 9.070 8.730 8.910 9,923,274 -0.07(-0.78%)
Jun 26, 2008 9.300 9.470 8.870 8.980 1,559,544 -0.43(-4.57%)
Jun 25, 2008 9.030 9.500 8.920 9.410 2,959,980 +0.50(+5.61%)
Jun 24, 2008 9.230 9.330 8.860 8.910 2,218,687 -0.33(-3.57%)
Jun 23, 2008 9.830 9.910 9.190 9.240 1,206,737 -0.72(-7.23%)
Jun 20, 2008 9.870 9.990 9.650 9.960 1,579,695 -0.04(-0.40%)
Jun 19, 2008 10.18 10.18 9.840 10.00 1,260,916 +0.01(+0.10%)
Jun 18, 2008 10.25 10.30 9.740 9.990 2,201,312 -0.29(-2.82%)
Jun 17, 2008 9.630 10.50 9.520 10.28 10,360,615 -3.53(-25.56%)
Jun 16, 2008 13.00 13.90 12.85 13.81 880,400 +0.80(+6.15%)
Jun 13, 2008 12.56 13.02 12.50 13.01 494,171 +0.60(+4.83%)
Jun 12, 2008 12.58 12.74 12.13 12.41 581,292 +0.18(+1.47%)
Jun 11, 2008 13.13 13.17 12.22 12.23 670,926 -0.87(-6.64%)
Jun 10, 2008 12.88 13.19 12.60 13.10 577,192 +0.25(+1.95%)
Jun 09, 2008 13.39 13.60 12.60 12.85 635,009 -0.44(-3.30%)
Jun 06, 2008 13.92 14.09 13.13 13.29 579,913 -0.72(-5.15%)
Jun 05, 2008 14.13 14.29 13.78 14.01 449,945 -0.05(-0.36%)
Jun 04, 2008 14.13 14.39 13.95 14.06 378,125 -0.18(-1.26%)
Jun 03, 2008 14.17 14.24 13.89 14.24 531,643 +0.18(+1.28%)
Jun 02, 2008 14.50 14.55 13.83 14.06 624,633 -0.22(-1.54%)
May 30, 2008 14.00 14.30 13.82 14.28 550,727 +0.35(+2.51%)
May 29, 2008 13.43 14.05 13.38 13.93 409,214 +0.50(+3.72%)
May 28, 2008 13.62 14.12 13.38 13.43 783,699 -0.06(-0.44%)
May 27, 2008 13.44 13.50 12.91 13.49 638,180 +0.18(+1.35%)
May 26, 2008 13.24 13.57 13.00 13.31 335,384 +0.00(+0.00%)
May 23, 2008 13.24 13.57 13.00 13.31 335,384 +0.15(+1.14%)
May 22, 2008 13.40 13.52 13.05 13.16 432,156 -0.20(-1.50%)
May 21, 2008 14.10 14.10 13.15 13.36 493,861 -0.64(-4.57%)
May 20, 2008 14.04 14.05 13.79 14.00 270,467 -0.05(-0.36%)
May 19, 2008 13.74 14.83 13.67 14.05 1,127,192 +0.39(+2.86%)
May 16, 2008 13.67 13.70 13.45 13.66 347,000 +0.09(+0.66%)
May 15, 2008 13.20 13.64 12.95 13.57 452,592 +0.41(+3.12%)
May 14, 2008 13.22 13.30 12.95 13.16 258,255 +0.00(+0.00%)
May 13, 2008 13.00 13.24 12.61 13.16 358,962 +0.14(+1.08%)
May 12, 2008 13.05 13.15 12.58 13.02 485,722 -0.03(-0.23%)
May 09, 2008 12.61 13.14 12.56 13.05 406,805 +0.24(+1.87%)
May 08, 2008 12.50 12.82 12.40 12.81 414,003 +0.35(+2.81%)
May 07, 2008 13.06 13.06 12.44 12.46 238,557 -0.56(-4.30%)
May 06, 2008 12.41 13.05 12.10 13.02 608,162 +0.54(+4.33%)
May 05, 2008 12.43 12.51 12.08 12.48 510,868 +0.12(+0.97%)
May 02, 2008 12.52 12.52 12.00 12.36 614,631 -0.04(-0.32%)
May 01, 2008 12.66 12.67 12.00 12.40 832,245 -0.26(-2.05%)
Apr 30, 2008 12.52 12.76 12.22 12.66 529,961 +0.27(+2.18%)
Apr 29, 2008 13.16 13.16 12.15 12.39 749,274 -0.84(-6.35%)
Apr 28, 2008 13.20 13.39 12.86 13.23 764,385 +0.00(+0.00%)
Apr 25, 2008 12.63 13.39 12.29 13.23 1,423,978 +0.96(+7.82%)
Apr 24, 2008 12.55 12.66 11.91 12.27 1,302,696 -0.28(-2.23%)
Apr 23, 2008 14.10 14.25 12.38 12.55 4,012,952 -3.49(-21.76%)
Apr 22, 2008 14.88 16.11 14.82 16.04 1,198,730 +0.74(+4.84%)
Apr 21, 2008 15.22 15.48 14.60 15.30 1,252,515 -0.01(-0.07%)
Apr 18, 2008 14.45 15.33 14.30 15.31 1,286,770 +1.07(+7.51%)
Apr 17, 2008 13.59 14.30 13.30 14.24 857,400 +0.58(+4.25%)
Apr 16, 2008 12.79 13.80 12.51 13.66 1,015,047 +1.18(+9.46%)
Apr 15, 2008 12.69 12.74 12.01 12.48 466,667 +0.25(+2.04%)
Apr 14, 2008 12.37 12.39 11.72 12.23 622,803 -0.08(-0.65%)
Apr 11, 2008 12.80 12.80 12.11 12.31 558,324 -0.66(-5.09%)
Apr 10, 2008 12.90 13.15 12.45 12.97 746,214 +0.21(+1.65%)
Apr 09, 2008 12.70 12.93 12.35 12.76 617,038 +0.10(+0.79%)
Apr 08, 2008 12.09 12.81 12.02 12.66 455,091 +0.42(+3.43%)
Apr 07, 2008 12.23 12.54 12.09 12.24 311,391 +0.13(+1.07%)
Apr 04, 2008 12.58 12.58 12.08 12.11 549,864 -0.51(-4.04%)
Apr 03, 2008 11.95 12.65 11.95 12.62 350,753 +0.52(+4.30%)
Apr 02, 2008 12.03 12.34 11.86 12.10 438,410 -0.10(-0.82%)
Apr 01, 2008 12.09 12.31 11.80 12.20 517,042 +0.20(+1.67%)
Mar 31, 2008 12.00 12.22 11.50 12.00 826,355 -0.20(-1.64%)
Mar 28, 2008 12.11 13.20 11.95 12.20 545,245 -0.27(-2.17%)
Mar 27, 2008 12.64 12.99 12.36 12.47 309,441 -0.13(-1.03%)
Mar 26, 2008 13.00 13.10 12.20 12.60 451,248 -0.47(-3.60%)
Mar 25, 2008 12.84 13.17 12.22 13.07 539,857 +0.24(+1.87%)
Mar 24, 2008 11.40 13.10 11.24 12.83 810,407 +1.61(+14.35%)
Mar 21, 2008 11.23 11.39 10.98 11.22 660,184 +0.00(+0.00%)
Mar 20, 2008 11.23 11.39 10.98 11.22 660,184 +0.19(+1.72%)
Mar 19, 2008 10.71 11.13 10.71 11.03 643,678 +0.49(+4.65%)
Mar 18, 2008 10.15 10.55 10.00 10.54 544,782 +0.60(+6.04%)
Mar 17, 2008 10.34 10.35 9.890 9.940 662,796 -0.58(-5.51%)
Mar 14, 2008 11.23 11.23 10.27 10.52 314,616 -0.53(-4.80%)
Mar 13, 2008 10.31 11.08 10.04 11.05 393,416 +0.57(+5.44%)
Mar 12, 2008 10.68 10.75 10.08 10.48 457,339 -0.12(-1.13%)
Mar 11, 2008 10.24 10.67 9.890 10.60 580,691 +0.65(+6.53%)
Mar 10, 2008 10.97 11.00 9.770 9.950 843,624 -1.07(-9.71%)
Mar 07, 2008 11.00 11.44 10.61 11.02 525,543 -0.08(-0.72%)
Mar 06, 2008 11.52 11.64 11.03 11.10 405,849 -0.48(-4.15%)
Mar 05, 2008 11.47 11.82 11.22 11.58 514,638 +0.19(+1.67%)
Mar 04, 2008 10.87 11.43 10.50 11.39 743,073 +0.50(+4.59%)
Mar 03, 2008 11.70 11.77 10.53 10.89 1,227,420 -0.79(-6.76%)
Feb 29, 2008 12.91 13.00 11.55 11.68 1,469,035 -1.32(-10.15%)
Feb 28, 2008 13.60 13.76 12.98 13.00 533,732 -0.67(-4.90%)
Feb 27, 2008 14.10 14.11 13.57 13.67 397,044 -0.20(-1.44%)
Feb 26, 2008 13.84 14.29 13.43 13.87 551,744 +0.30(+2.21%)
Feb 25, 2008 13.73 13.96 13.25 13.57 539,226 +0.61(+4.71%)
Feb 22, 2008 13.15 13.36 12.32 12.96 544,429 -0.12(-0.92%)
Feb 21, 2008 13.52 13.55 13.01 13.08 232,878 -0.38(-2.82%)
Feb 20, 2008 12.76 13.70 12.67 13.46 462,348 +0.70(+5.49%)
Feb 19, 2008 13.11 13.16 12.57 12.76 572,072 -0.44(-3.33%)
Feb 18, 2008 13.33 13.38 13.04 13.20 493,537 +0.00(+0.00%)
Feb 15, 2008 13.33 13.38 13.04 13.20 493,537 -0.24(-1.79%)
Feb 14, 2008 13.50 13.65 13.21 13.44 431,394 +0.00(+0.00%)
Feb 13, 2008 13.27 13.50 12.89 13.44 551,684 +0.49(+3.78%)
Feb 12, 2008 12.80 13.25 12.80 12.95 697,285 +0.17(+1.33%)
Feb 11, 2008 12.22 12.91 12.10 12.78 662,404 +0.78(+6.50%)
Feb 08, 2008 12.34 12.64 11.94 12.00 520,383 -0.30(-2.44%)
Feb 07, 2008 12.90 12.99 12.06 12.30 1,070,420 -0.45(-3.53%)
Feb 06, 2008 12.90 13.27 12.55 12.75 540,703 -0.03(-0.23%)
Feb 05, 2008 13.68 13.68 12.65 12.78 816,708 -0.76(-5.61%)
Feb 04, 2008 14.89 14.89 13.33 13.54 1,599,475 -1.15(-7.81%)
Feb 01, 2008 13.47 14.70 12.88 14.69 3,434,842 +4.50(+44.13%)
Jan 31, 2008 9.860 10.31 9.560 10.19 754,700 +0.17(+1.70%)
Jan 30, 2008 10.46 10.48 9.950 10.02 531,892 -0.34(-3.28%)
Jan 29, 2008 10.61 10.61 9.960 10.36 867,382 -0.08(-0.77%)
Jan 28, 2008 10.00 10.63 9.660 10.44 614,064 +0.48(+4.82%)
Jan 25, 2008 10.50 10.71 9.860 9.960 1,043,802 -0.31(-3.02%)
Jan 24, 2008 10.10 10.46 9.880 10.27 901,325 +0.27(+2.70%)
Jan 23, 2008 9.170 10.03 8.280 10.00 1,363,848 +0.92(+10.13%)
Jan 22, 2008 9.060 9.200 8.540 9.080 503,171 -0.16(-1.73%)
Jan 21, 2008 8.900 9.290 8.900 9.240 1,080,336 +0.00(+0.00%)
Jan 18, 2008 8.900 9.290 8.900 9.240 1,080,336 +0.43(+4.88%)
Jan 17, 2008 9.330 9.760 8.400 8.810 1,199,204 -0.52(-5.57%)
Jan 16, 2008 9.500 9.850 9.310 9.330 761,388 -0.37(-3.81%)
Jan 15, 2008 10.62 10.74 9.220 9.700 1,141,049 -1.08(-10.02%)
Jan 14, 2008 11.19 11.29 10.75 10.78 693,406 -0.23(-2.09%)
Jan 11, 2008 11.29 11.35 10.62 11.01 791,736 -0.33(-2.91%)
Jan 10, 2008 11.05 11.68 11.05 11.34 1,010,115 +0.16(+1.43%)
Jan 09, 2008 11.49 11.70 11.13 11.18 1,212,982 -0.33(-2.87%)
Jan 08, 2008 11.19 12.06 10.80 11.51 1,019,152 +0.31(+2.77%)
Jan 07, 2008 11.02 11.43 10.29 11.20 1,698,062 +0.04(+0.36%)
Jan 04, 2008 12.45 12.69 11.05 11.16 2,881,293 -1.52(-11.99%)
Jan 03, 2008 14.29 14.29 12.37 12.68 1,822,343 -1.45(-10.26%)
Jan 02, 2008 15.00 15.27 14.03 14.13 1,519,782 -0.71(-4.78%)
Jan 01, 2008 14.01 15.02 13.94 14.84 804,071 +0.00(+0.00%)
Dec 31, 2007 14.01 15.02 13.94 14.84 804,071 +0.79(+5.62%)
Dec 28, 2007 14.44 14.50 13.82 14.05 777,089 -0.06(-0.43%)
Dec 27, 2007 14.49 14.55 14.02 14.11 525,315 -0.64(-4.34%)
Dec 26, 2007 14.58 14.85 14.01 14.75 926,679 +0.18(+1.24%)
Dec 24, 2007 14.69 14.89 14.37 14.57 492,525 -0.41(-2.74%)
Dec 21, 2007 15.50 15.50 14.65 14.98 1,281,958 -0.62(-3.97%)
Dec 20, 2007 16.25 16.28 15.20 15.60 1,007,867 -0.77(-4.70%)
Dec 19, 2007 16.62 17.00 16.28 16.37 615,422 -0.42(-2.50%)
Dec 18, 2007 17.00 17.08 16.60 16.79 620,147 +0.04(+0.24%)
Dec 17, 2007 16.93 17.12 16.27 16.75 915,411 -0.20(-1.18%)
Dec 14, 2007 17.15 17.40 16.81 16.95 677,185 -0.54(-3.09%)
Dec 13, 2007 17.45 17.99 17.23 17.49 1,519,068 -0.76(-4.16%)
Dec 12, 2007 19.26 19.30 17.41 18.25 1,485,804 -0.70(-3.69%)
Dec 11, 2007 18.81 19.63 18.53 18.95 1,129,626 +0.11(+0.58%)
Dec 10, 2007 19.30 19.48 18.62 18.84 940,939 -0.49(-2.53%)
Dec 07, 2007 19.50 19.64 18.98 19.33 839,481 -0.07(-0.36%)
Dec 06, 2007 19.56 19.95 19.32 19.40 745,530 -0.40(-2.02%)
Dec 05, 2007 19.49 20.04 19.23 19.80 1,704,524 +0.08(+0.41%)
Dec 04, 2007 19.91 20.28 19.00 19.72 4,658,002 -2.64(-11.81%)
Dec 03, 2007 21.70 22.49 21.18 22.36 562,383 +0.55(+2.52%)
Nov 30, 2007 21.33 21.95 21.12 21.81 955,987 +0.34(+1.58%)
Nov 29, 2007 20.33 21.55 19.84 21.47 383,182 +1.17(+5.76%)
Nov 28, 2007 19.48 20.41 19.25 20.30 353,467 +1.29(+6.79%)
Nov 27, 2007 19.98 19.98 18.93 19.01 324,927 -0.84(-4.23%)
Nov 26, 2007 20.81 21.18 19.75 19.85 243,892 -0.84(-4.06%)
Nov 23, 2007 20.50 21.07 20.32 20.69 107,733 +0.70(+3.50%)
Nov 21, 2007 20.64 21.28 19.53 19.99 264,269 -0.81(-3.89%)
Nov 20, 2007 21.00 21.50 20.52 20.80 401,726 -0.63(-2.94%)
Nov 19, 2007 21.54 21.83 20.68 21.43 282,505 -0.17(-0.79%)
Nov 16, 2007 20.50 21.62 20.18 21.60 234,999 +1.24(+6.09%)
Nov 15, 2007 20.43 20.81 19.75 20.36 194,654 -0.04(-0.20%)
Nov 14, 2007 21.21 21.44 20.15 20.40 178,761 -0.72(-3.41%)
Nov 13, 2007 20.65 21.12 20.44 21.12 173,443 +0.58(+2.82%)
Nov 12, 2007 20.57 21.19 19.80 20.54 251,114 -0.25(-1.20%)
Nov 09, 2007 20.16 20.83 18.59 20.79 652,199 +0.34(+1.66%)
Nov 08, 2007 22.44 22.44 20.43 20.45 414,340 -1.25(-5.76%)
Nov 07, 2007 22.26 22.55 21.62 21.70 245,067 -0.85(-3.77%)
Nov 06, 2007 21.79 22.67 21.17 22.55 702,506 +0.77(+3.54%)
Nov 05, 2007 21.22 22.05 21.22 21.78 308,703 +0.02(+0.09%)
Nov 02, 2007 22.25 22.45 21.25 21.76 633,153 -0.33(-1.49%)
Nov 01, 2007 22.00 22.68 21.50 22.09 1,120,785 +0.02(+0.09%)
Oct 31, 2007 22.50 22.69 22.00 22.07 3,974,413 -0.58(-2.56%)
Oct 30, 2007 22.95 23.14 22.32 22.65 265,869 -0.49(-2.12%)
Oct 29, 2007 23.28 23.28 22.32 23.14 476,072 -0.06(-0.26%)
Oct 26, 2007 23.63 24.00 22.80 23.20 234,403 -0.09(-0.39%)
Oct 25, 2007 24.00 24.46 22.62 23.29 309,167 -0.71(-2.96%)
Oct 24, 2007 24.00 25.74 22.50 24.00 945,102 -2.66(-9.98%)
Oct 23, 2007 26.22 27.12 25.66 26.66 891,310 +1.04(+4.06%)
Oct 22, 2007 24.75 25.94 24.52 25.62 259,000 +0.67(+2.69%)
Oct 19, 2007 25.06 25.50 24.61 24.95 348,286 +0.01(+0.04%)
Oct 18, 2007 24.28 25.14 24.12 24.94 160,092 +0.66(+2.72%)
Oct 17, 2007 24.69 25.42 23.66 24.28 333,170 -0.19(-0.78%)
Oct 16, 2007 24.86 25.18 24.41 24.47 177,971 -0.23(-0.93%)
Oct 15, 2007 24.20 26.00 24.20 24.70 388,747 +0.32(+1.31%)
Oct 12, 2007 23.97 25.50 23.41 24.38 302,549 +0.41(+1.71%)
Oct 11, 2007 25.03 25.29 22.94 23.97 297,494 -1.03(-4.12%)
Oct 10, 2007 25.26 25.90 24.35 25.00 293,484 -0.08(-0.32%)
Oct 09, 2007 26.09 26.64 24.56 25.08 279,739 -0.83(-3.20%)
Oct 08, 2007 24.46 26.50 24.46 25.91 568,575 +1.45(+5.93%)
Oct 05, 2007 23.28 25.55 23.28 24.46 864,217 +1.26(+5.43%)
Oct 04, 2007 23.71 24.27 22.67 23.20 310,892 -0.27(-1.15%)
Oct 03, 2007 22.39 25.00 22.26 23.47 738,124 +1.00(+4.45%)
Oct 02, 2007 20.97 22.70 20.61 22.47 407,352 +1.62(+7.77%)
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.