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

Infinera Corp (NQ: INFN )

5.135 -0.015 (-0.29%)
Streaming Delayed Price Updated: 1:30 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, 2014 10.78 10.84 10.64 10.67 1,381,103 -0.15(-1.39%)
Sep 29, 2014 10.53 10.89 10.51 10.82 1,626,392 +0.21(+1.98%)
Sep 26, 2014 10.78 10.85 10.60 10.61 1,206,573 -0.13(-1.21%)
Sep 25, 2014 10.71 10.94 10.69 10.74 1,619,420 -0.05(-0.46%)
Sep 24, 2014 10.92 11.00 10.72 10.79 2,245,656 -0.11(-1.01%)
Sep 23, 2014 11.17 11.25 10.74 10.90 2,886,897 -0.32(-2.85%)
Sep 22, 2014 11.22 11.31 11.09 11.22 1,656,103 -0.12(-1.06%)
Sep 19, 2014 11.66 11.84 11.19 11.34 3,113,722 -0.22(-1.90%)
Sep 18, 2014 11.13 11.64 11.10 11.56 2,467,728 +0.49(+4.43%)
Sep 17, 2014 11.14 11.26 11.06 11.07 1,693,087 -0.07(-0.63%)
Sep 16, 2014 11.04 11.20 10.97 11.14 1,194,587 +0.05(+0.45%)
Sep 15, 2014 11.25 11.25 10.98 11.09 1,376,990 -0.02(-0.18%)
Sep 12, 2014 11.25 11.33 11.06 11.11 1,418,602 -0.15(-1.33%)
Sep 11, 2014 11.23 11.38 11.10 11.26 2,082,540 +0.01(+0.09%)
Sep 10, 2014 10.91 11.27 10.85 11.25 1,956,516 +0.38(+3.50%)
Sep 09, 2014 11.20 11.24 10.84 10.87 1,800,123 -0.32(-2.86%)
Sep 08, 2014 10.75 11.25 10.74 11.19 4,097,616 +0.86(+8.33%)
Sep 05, 2014 10.29 10.35 10.18 10.33 901,904 -0.02(-0.19%)
Sep 04, 2014 10.29 10.50 10.25 10.35 1,507,260 -0.07(-0.67%)
Sep 03, 2014 10.63 10.75 10.35 10.42 1,926,711 -0.17(-1.61%)
Sep 02, 2014 10.63 10.70 10.51 10.59 1,807,210 +0.01(+0.09%)
Aug 29, 2014 10.44 10.58 10.58 10.58 2,045,800 +0.15(+1.44%)
Aug 28, 2014 10.33 10.49 10.14 10.43 1,863,657 +0.06(+0.58%)
Aug 27, 2014 10.53 10.57 10.33 10.37 1,780,560 -0.18(-1.71%)
Aug 26, 2014 9.820 10.60 9.790 10.55 5,794,214 +0.72(+7.32%)
Aug 25, 2014 9.620 9.930 9.600 9.830 2,079,117 +0.26(+2.72%)
Aug 22, 2014 9.380 9.615 9.300 9.570 1,666,259 +0.20(+2.13%)
Aug 21, 2014 9.230 9.380 9.220 9.370 781,454 +0.10(+1.08%)
Aug 20, 2014 9.290 9.390 9.205 9.270 925,196 -0.08(-0.86%)
Aug 19, 2014 9.170 9.370 9.170 9.350 1,539,601 +0.16(+1.74%)
Aug 18, 2014 9.140 9.320 9.140 9.190 1,322,304 +0.09(+0.99%)
Aug 15, 2014 9.220 9.250 9.010 9.100 1,232,892 -0.02(-0.22%)
Aug 14, 2014 9.020 9.130 8.940 9.120 863,186 +0.07(+0.77%)
Aug 13, 2014 9.090 9.130 9.035 9.050 602,270 +0.00(+0.00%)
Aug 12, 2014 9.180 9.190 8.980 9.050 1,374,442 -0.17(-1.84%)
Aug 11, 2014 9.270 9.330 9.170 9.220 1,407,878 +0.00(+0.00%)
Aug 08, 2014 9.100 9.250 9.090 9.220 846,786 +0.13(+1.43%)
Aug 07, 2014 9.230 9.355 9.040 9.090 1,277,228 -0.12(-1.31%)
Aug 06, 2014 8.830 9.230 8.770 9.211 1,526,790 +0.31(+3.49%)
Aug 05, 2014 8.800 9.140 8.770 8.900 1,572,836 +0.02(+0.23%)
Aug 04, 2014 8.970 9.040 8.700 8.880 1,071,164 +0.00(+0.00%)
Aug 01, 2014 9.200 9.200 8.880 8.880 1,737,773 -0.32(-3.48%)
Jul 31, 2014 9.120 9.330 9.120 9.200 2,198,435 -0.04(-0.43%)
Jul 30, 2014 9.030 9.240 9.030 9.240 1,843,667 +0.24(+2.67%)
Jul 29, 2014 9.060 9.120 8.970 9.000 1,207,496 -0.05(-0.55%)
Jul 28, 2014 9.150 9.202 8.930 9.050 1,822,852 -0.08(-0.88%)
Jul 25, 2014 8.950 9.150 8.820 9.130 2,178,497 +0.06(+0.66%)
Jul 24, 2014 9.630 9.650 8.800 9.070 4,552,287 -0.07(-0.77%)
Jul 23, 2014 9.200 9.310 9.060 9.140 3,825,666 -0.15(-1.61%)
Jul 22, 2014 9.190 9.395 9.160 9.290 3,137,432 +0.15(+1.64%)
Jul 21, 2014 9.060 9.190 8.960 9.140 1,496,946 +0.02(+0.22%)
Jul 18, 2014 8.840 9.200 8.840 9.120 1,673,627 +0.26(+2.93%)
Jul 17, 2014 8.800 8.970 8.760 8.860 890,338 -0.01(-0.11%)
Jul 16, 2014 8.870 8.930 8.635 8.870 1,293,351 +0.04(+0.45%)
Jul 15, 2014 8.950 9.070 8.750 8.830 1,659,248 -0.13(-1.45%)
Jul 14, 2014 8.570 9.000 8.570 8.960 1,549,860 +0.23(+2.63%)
Jul 11, 2014 8.670 8.780 8.610 8.730 779,249 +0.04(+0.46%)
Jul 10, 2014 8.480 8.710 8.320 8.690 1,822,804 +0.10(+1.16%)
Jul 09, 2014 8.840 8.910 8.500 8.590 3,503,443 -0.20(-2.28%)
Jul 08, 2014 9.230 9.250 8.780 8.790 2,823,482 -0.47(-5.08%)
Jul 07, 2014 9.500 9.500 9.260 9.260 1,022,752 -0.24(-2.51%)
Jul 03, 2014 9.540 9.498 9.498 9.498 819,300 -0.03(-0.33%)
Jul 02, 2014 9.210 9.640 9.200 9.530 3,106,484 +0.29(+3.14%)
Jul 01, 2014 9.150 9.310 9.150 9.240 1,924,947 +0.04(+0.43%)
Jun 30, 2014 9.540 9.540 9.100 9.200 3,080,230 -0.35(-3.66%)
Jun 27, 2014 9.120 9.580 9.120 9.550 2,169,234 +0.30(+3.24%)
Jun 26, 2014 9.130 9.270 9.040 9.250 758,789 +0.09(+0.98%)
Jun 25, 2014 9.180 9.205 9.020 9.160 1,641,286 -0.08(-0.92%)
Jun 24, 2014 9.300 9.530 9.220 9.245 971,447 -0.09(-0.91%)
Jun 23, 2014 9.290 9.385 9.190 9.330 845,635 +0.03(+0.32%)
Jun 20, 2014 9.360 9.360 9.151 9.300 1,138,418 +0.00(+0.00%)
Jun 19, 2014 9.540 9.540 9.220 9.300 892,810 -0.23(-2.41%)
Jun 18, 2014 9.430 9.650 9.360 9.530 1,262,577 +0.11(+1.17%)
Jun 17, 2014 9.250 9.540 9.120 9.420 1,912,763 +0.14(+1.51%)
Jun 16, 2014 9.090 9.400 9.010 9.280 1,288,992 +0.15(+1.64%)
Jun 13, 2014 8.950 9.170 8.770 9.130 1,255,813 +0.15(+1.67%)
Jun 12, 2014 9.030 9.100 8.920 8.980 1,144,944 -0.10(-1.10%)
Jun 11, 2014 9.090 9.160 9.040 9.080 1,101,331 -0.06(-0.66%)
Jun 10, 2014 9.220 9.350 9.020 9.140 1,313,851 +0.00(+0.00%)
Jun 06, 2014 9.170 9.450 9.120 9.140 1,260,953 -0.06(-0.65%)
Jun 05, 2014 8.950 9.295 8.730 9.200 3,810,140 +0.59(+6.85%)
Jun 04, 2014 8.640 8.750 8.510 8.610 1,166,766 -0.07(-0.81%)
Jun 03, 2014 8.790 8.870 8.640 8.680 876,922 -0.15(-1.70%)
Jun 02, 2014 9.130 9.190 8.780 8.830 724,550 -0.27(-2.97%)
May 30, 2014 9.350 9.390 9.050 9.100 1,009,291 -0.28(-2.99%)
May 29, 2014 9.420 9.480 9.334 9.380 705,000 -0.02(-0.21%)
May 28, 2014 9.350 9.500 9.260 9.400 1,196,314 +0.06(+0.64%)
May 27, 2014 9.310 9.400 9.240 9.340 1,196,469 +0.11(+1.19%)
May 23, 2014 9.160 9.230 9.230 9.230 740,700 -0.07(-0.81%)
May 22, 2014 8.960 9.320 8.881 9.305 1,029,596 +0.34(+3.85%)
May 21, 2014 9.340 9.340 8.910 8.960 1,017,700 -0.30(-3.24%)
May 20, 2014 9.300 9.300 9.060 9.260 1,993,799 -0.12(-1.28%)
May 19, 2014 8.360 9.420 8.360 9.380 4,357,872 +1.04(+12.47%)
May 16, 2014 8.250 8.340 8.048 8.340 1,168,198 +0.08(+0.97%)
May 15, 2014 8.270 8.340 8.060 8.260 1,165,729 -0.03(-0.36%)
May 14, 2014 8.540 8.700 8.280 8.290 863,732 -0.30(-3.49%)
May 13, 2014 8.720 8.840 8.570 8.590 1,376,515 -0.10(-1.15%)
May 12, 2014 8.300 8.720 8.160 8.690 1,354,698 +0.43(+5.21%)
May 09, 2014 8.130 8.260 8.052 8.260 902,162 +0.10(+1.23%)
May 08, 2014 8.200 8.500 8.100 8.160 1,311,491 -0.03(-0.37%)
May 07, 2014 8.440 8.450 8.050 8.190 1,870,425 -0.21(-2.50%)
May 06, 2014 8.680 8.680 8.380 8.400 1,831,279 -0.35(-4.00%)
May 05, 2014 8.840 8.935 8.630 8.750 1,257,563 -0.20(-2.23%)
May 02, 2014 9.000 9.100 8.900 8.950 1,764,809 -0.03(-0.32%)
May 01, 2014 8.900 8.980 8.680 8.979 1,752,814 +0.02(+0.21%)
Apr 30, 2014 8.880 9.040 8.760 8.960 1,171,862 +0.03(+0.34%)
Apr 29, 2014 9.000 9.050 8.720 8.930 3,324,230 +0.33(+3.84%)
Apr 28, 2014 8.930 9.000 8.410 8.600 2,162,654 -0.27(-3.04%)
Apr 25, 2014 9.250 9.320 8.855 8.870 2,244,780 -0.48(-5.13%)
Apr 24, 2014 9.500 9.580 8.770 9.350 4,574,941 +0.53(+6.01%)
Apr 23, 2014 8.990 9.010 8.650 8.820 2,865,053 -0.19(-2.11%)
Apr 22, 2014 8.850 9.070 8.850 9.010 2,395,852 +0.20(+2.27%)
Apr 21, 2014 8.670 8.920 8.670 8.810 1,901,575 +0.19(+2.20%)
Apr 17, 2014 8.110 8.620 8.620 8.620 1,810,900 +0.49(+6.03%)
Apr 16, 2014 8.240 8.260 8.045 8.130 1,113,211 -0.01(-0.12%)
Apr 15, 2014 8.300 8.350 7.890 8.140 1,543,337 -0.09(-1.09%)
Apr 14, 2014 8.200 8.260 8.100 8.230 1,027,129 +0.14(+1.73%)
Apr 11, 2014 8.110 8.225 7.940 8.090 1,282,639 -0.10(-1.22%)
Apr 10, 2014 8.540 8.610 8.115 8.190 1,419,653 -0.39(-4.55%)
Apr 09, 2014 8.520 8.690 8.345 8.580 927,758 +0.12(+1.42%)
Apr 08, 2014 8.370 8.650 8.350 8.460 949,103 +0.06(+0.71%)
Apr 07, 2014 8.440 8.560 8.220 8.400 1,282,033 -0.10(-1.18%)
Apr 04, 2014 8.920 9.000 8.425 8.500 1,553,443 -0.32(-3.63%)
Apr 03, 2014 9.160 9.285 8.710 8.820 1,959,456 -0.31(-3.40%)
Apr 02, 2014 9.200 9.240 9.010 9.130 1,191,769 -0.03(-0.33%)
Apr 01, 2014 9.080 9.250 9.060 9.160 1,022,580 +0.08(+0.88%)
Mar 31, 2014 8.860 9.130 8.810 9.080 1,497,751 +0.32(+3.65%)
Mar 28, 2014 8.950 9.100 8.650 8.760 896,877 -0.19(-2.12%)
Mar 27, 2014 9.050 9.160 8.730 8.950 1,489,198 -0.09(-1.00%)
Mar 26, 2014 9.520 9.590 9.000 9.040 1,364,047 -0.31(-3.32%)
Mar 25, 2014 9.540 9.640 9.200 9.350 842,466 -0.11(-1.16%)
Mar 24, 2014 9.710 9.820 9.258 9.460 1,253,297 -0.24(-2.47%)
Mar 21, 2014 9.720 9.870 9.555 9.700 1,833,674 +0.03(+0.31%)
Mar 20, 2014 9.890 9.910 9.650 9.670 2,260,659 +0.30(+3.20%)
Mar 19, 2014 9.460 9.460 9.250 9.370 794,587 -0.13(-1.37%)
Mar 18, 2014 9.280 9.520 9.280 9.500 944,355 +0.24(+2.59%)
Mar 17, 2014 9.450 9.570 9.200 9.260 1,267,105 -0.11(-1.17%)
Mar 14, 2014 9.240 9.470 9.160 9.370 996,430 +0.10(+1.08%)
Mar 13, 2014 9.780 9.810 9.200 9.270 2,538,794 -0.44(-4.53%)
Mar 12, 2014 8.850 9.750 8.830 9.710 5,588,043 +1.26(+14.91%)
Mar 11, 2014 8.610 8.685 8.410 8.450 1,028,530 -0.18(-2.09%)
Mar 10, 2014 8.930 8.930 8.550 8.630 1,006,590 -0.31(-3.47%)
Mar 07, 2014 9.050 9.120 8.720 8.940 1,368,594 -0.06(-0.67%)
Mar 06, 2014 8.780 9.150 8.730 9.000 2,596,361 +0.28(+3.21%)
Mar 05, 2014 8.600 8.775 8.600 8.720 1,006,186 +0.12(+1.34%)
Mar 04, 2014 8.320 8.740 8.320 8.605 2,157,563 +0.44(+5.32%)
Mar 03, 2014 8.200 8.250 8.085 8.170 1,074,780 -0.15(-1.80%)
Feb 28, 2014 8.430 8.519 8.260 8.320 1,264,864 -0.09(-1.07%)
Feb 27, 2014 8.470 8.500 8.330 8.410 916,237 -0.11(-1.29%)
Feb 26, 2014 8.380 8.550 8.320 8.520 856,803 +0.18(+2.16%)
Feb 25, 2014 8.520 8.645 8.300 8.340 862,500 -0.14(-1.65%)
Feb 24, 2014 8.330 8.510 8.330 8.480 1,002,403 +0.15(+1.80%)
Feb 21, 2014 8.510 8.510 8.320 8.330 885,976 -0.12(-1.42%)
Feb 20, 2014 8.480 8.550 8.270 8.450 1,438,224 +0.01(+0.12%)
Feb 19, 2014 8.660 8.690 8.400 8.440 1,725,451 -0.34(-3.87%)
Feb 18, 2014 8.630 8.810 8.620 8.780 1,089,516 +0.17(+1.97%)
Feb 14, 2014 8.740 8.610 8.610 8.610 1,088,500 -0.12(-1.37%)
Feb 13, 2014 8.620 8.780 8.540 8.730 1,082,101 +0.01(+0.11%)
Feb 12, 2014 8.690 8.834 8.640 8.720 1,387,315 +0.09(+1.04%)
Feb 11, 2014 8.600 8.700 8.560 8.630 1,130,878 +0.00(+0.00%)
Feb 10, 2014 8.470 8.760 8.450 8.630 2,019,080 +0.12(+1.41%)
Feb 07, 2014 8.390 8.540 8.350 8.510 1,305,699 +0.13(+1.55%)
Feb 06, 2014 8.270 8.390 8.080 8.380 2,429,113 +0.15(+1.82%)
Feb 05, 2014 8.380 8.420 8.155 8.230 2,208,133 -0.22(-2.60%)
Feb 04, 2014 8.290 8.485 8.250 8.450 1,877,232 +0.22(+2.67%)
Feb 03, 2014 8.660 8.730 8.207 8.230 3,041,450 -0.50(-5.73%)
Jan 31, 2014 8.850 9.310 8.705 8.730 4,128,575 -0.38(-4.17%)
Jan 30, 2014 8.420 9.160 8.100 9.110 10,068,608 +2.05(+29.04%)
Jan 29, 2014 7.140 7.210 6.960 7.060 4,528,333 -0.13(-1.81%)
Jan 28, 2014 7.250 7.340 7.080 7.190 3,594,299 -0.01(-0.14%)
Jan 27, 2014 7.380 7.400 7.120 7.200 2,138,444 -0.13(-1.77%)
Jan 24, 2014 7.360 7.410 7.245 7.330 2,193,559 -0.07(-0.95%)
Jan 23, 2014 7.600 7.740 7.360 7.400 2,032,288 -0.22(-2.89%)
Jan 22, 2014 7.540 7.800 7.500 7.620 1,947,331 +0.06(+0.79%)
Jan 21, 2014 7.980 7.990 7.210 7.560 7,549,064 -0.97(-11.37%)
Jan 17, 2014 8.840 8.530 8.530 8.530 2,669,700 -0.30(-3.40%)
Jan 16, 2014 9.150 9.205 8.720 8.830 3,110,993 -0.30(-3.29%)
Jan 15, 2014 9.040 9.290 9.040 9.130 1,433,123 +0.09(+1.00%)
Jan 14, 2014 9.070 9.260 8.930 9.040 2,904,181 +0.02(+0.28%)
Jan 13, 2014 9.220 9.380 8.955 9.015 2,587,482 -0.26(-2.86%)
Jan 10, 2014 9.540 9.560 9.060 9.280 2,089,041 -0.23(-2.42%)
Jan 09, 2014 10.06 10.14 9.480 9.510 2,499,102 -0.48(-4.80%)
Jan 08, 2014 9.880 10.14 9.850 9.990 1,585,271 +0.10(+1.01%)
Jan 07, 2014 9.830 9.940 9.770 9.890 1,089,894 +0.10(+1.02%)
Jan 06, 2014 9.900 9.940 9.770 9.790 1,114,349 -0.09(-0.91%)
Jan 03, 2014 9.820 9.950 9.740 9.880 706,000 +0.07(+0.71%)
Jan 02, 2014 9.770 9.970 9.630 9.810 1,221,926 +0.03(+0.31%)
Dec 31, 2013 9.790 9.780 9.780 9.780 1,017,500 +0.05(+0.51%)
Dec 30, 2013 9.810 9.940 9.720 9.730 1,750,384 -0.06(-0.61%)
Dec 27, 2013 9.770 9.880 9.700 9.790 591,775 +0.08(+0.82%)
Dec 26, 2013 9.790 9.970 9.660 9.710 1,279,143 -0.04(-0.41%)
Dec 24, 2013 9.600 9.820 9.600 9.750 886,988 +0.17(+1.77%)
Dec 23, 2013 9.300 9.730 9.250 9.580 2,259,661 +0.36(+3.85%)
Dec 20, 2013 9.230 9.450 9.100 9.225 4,919,310 +0.17(+1.93%)
Dec 19, 2013 9.290 9.290 9.010 9.050 699,585 -0.25(-2.69%)
Dec 18, 2013 9.340 9.490 9.000 9.300 862,927 +0.00(+0.00%)
Dec 17, 2013 9.220 9.390 9.120 9.300 549,359 +0.10(+1.09%)
Dec 16, 2013 9.120 9.320 9.000 9.200 1,404,013 +0.14(+1.55%)
Dec 13, 2013 8.920 9.150 8.920 9.060 1,032,377 +0.17(+1.91%)
Dec 12, 2013 8.950 9.000 8.830 8.890 635,618 -0.08(-0.89%)
Dec 11, 2013 9.110 9.130 8.900 8.970 852,808 -0.14(-1.54%)
Dec 10, 2013 9.290 9.320 9.030 9.110 1,005,534 -0.21(-2.25%)
Dec 09, 2013 9.430 9.530 9.240 9.320 928,596 -0.11(-1.17%)
Dec 06, 2013 9.450 9.580 9.350 9.430 0 +0.10(+1.07%)
Dec 05, 2013 9.300 9.390 9.250 9.330 0 +0.01(+0.11%)
Dec 04, 2013 9.070 9.370 9.070 9.320 0 +0.22(+2.42%)
Dec 03, 2013 9.000 9.120 8.950 9.100 919,831 +0.04(+0.44%)
Dec 02, 2013 9.290 9.290 9.000 9.060 1,249,547 -0.24(-2.58%)
Nov 29, 2013 9.190 9.320 9.110 9.300 0 +0.14(+1.53%)
Nov 27, 2013 9.030 9.180 9.020 9.160 0 +0.15(+1.66%)
Nov 26, 2013 9.000 9.060 8.890 9.010 0 +0.01(+0.11%)
Nov 25, 2013 9.000 9.090 8.860 9.000 1,390,950 +0.10(+1.12%)
Nov 22, 2013 8.960 8.960 8.820 8.900 0 -0.03(-0.34%)
Nov 21, 2013 8.610 8.990 8.600 8.930 1,188,653 +0.33(+3.84%)
Nov 20, 2013 8.730 8.790 8.590 8.600 0 -0.13(-1.49%)
Nov 19, 2013 8.750 8.880 8.610 8.730 1,457,105 -0.04(-0.46%)
Nov 18, 2013 8.910 8.985 8.750 8.770 0 -0.12(-1.36%)
Nov 15, 2013 9.000 9.060 8.860 8.891 0 -0.12(-1.32%)
Nov 14, 2013 9.230 9.230 8.940 9.010 1,891,137 -0.38(-4.05%)
Nov 12, 2013 9.420 9.540 9.290 9.390 1,706,971 -0.01(-0.12%)
Nov 11, 2013 9.310 9.500 9.300 9.401 0 +0.08(+0.87%)
Nov 08, 2013 9.410 9.590 9.280 9.320 0 -0.07(-0.75%)
Nov 07, 2013 9.710 9.750 9.380 9.390 1,827,873 -0.24(-2.49%)
Nov 06, 2013 9.750 9.800 9.520 9.630 1,611,474 -0.06(-0.62%)
Nov 05, 2013 9.750 9.845 9.660 9.690 1,290,354 -0.13(-1.32%)
Nov 04, 2013 9.900 9.940 9.775 9.820 1,284,343 -0.07(-0.71%)
Nov 01, 2013 10.19 10.31 9.830 9.890 0 -0.31(-3.04%)
Oct 31, 2013 10.31 10.43 10.20 10.20 1,687,081 -0.14(-1.35%)
Oct 30, 2013 10.45 10.54 10.24 10.34 2,438,107 -0.15(-1.43%)
Oct 29, 2013 10.33 10.55 10.27 10.49 1,744,104 +0.22(+2.14%)
Oct 28, 2013 10.26 10.32 9.760 10.27 0 +0.01(+0.10%)
Oct 25, 2013 10.51 10.60 10.22 10.26 0 -0.14(-1.35%)
Oct 24, 2013 10.45 10.89 9.910 10.40 6,894,203 -1.04(-9.09%)
Oct 23, 2013 11.51 11.67 11.28 11.44 1,494,607 -0.17(-1.42%)
Oct 22, 2013 11.84 11.85 11.55 11.61 737,649 -0.17(-1.49%)
Oct 21, 2013 11.79 11.91 11.69 11.78 925,200 +0.04(+0.34%)
Oct 18, 2013 11.54 11.78 11.37 11.74 1,227,490 +0.34(+2.99%)
Oct 17, 2013 11.19 11.50 11.14 11.40 822,840 +0.16(+1.41%)
Oct 16, 2013 11.39 11.41 11.23 11.24 897,198 -0.10(-0.88%)
Oct 15, 2013 11.39 11.52 11.25 11.34 757,595 -0.06(-0.53%)
Oct 14, 2013 11.41 11.49 11.32 11.40 1,148,240 -0.12(-1.04%)
Oct 11, 2013 11.45 11.56 11.31 11.52 0 +0.06(+0.52%)
Oct 10, 2013 11.11 11.46 11.11 11.46 2,257,082 +0.56(+5.14%)
Oct 09, 2013 11.01 11.17 10.65 10.90 1,402,045 -0.09(-0.82%)
Oct 08, 2013 11.47 11.53 10.96 10.99 1,328,696 -0.49(-4.27%)
Oct 07, 2013 11.59 11.70 11.46 11.48 0 -0.25(-2.13%)
Oct 04, 2013 11.25 11.78 11.19 11.73 0 +0.52(+4.64%)
Oct 03, 2013 11.15 11.32 11.12 11.21 1,604,527 -0.11(-0.97%)
Oct 02, 2013 11.33 11.42 11.27 11.32 868,173 -0.15(-1.31%)
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.