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

Silicon Motion Techn ADR (NQ: SIMO )

60.59 -0.88 (-1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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, 2009 2.144 2.217 2.129 2.195 401,512 +0.05(+2.41%)
Nov 27, 2009 2.129 2.166 2.107 2.144 90,893 +0.00(+0.00%)
Nov 25, 2009 2.173 2.203 2.040 2.144 375,561 -0.03(-1.28%)
Nov 24, 2009 2.203 2.217 2.107 2.171 386,404 -0.07(-3.05%)
Nov 23, 2009 2.210 2.291 2.181 2.240 381,632 +0.06(+2.71%)
Nov 20, 2009 2.269 2.284 2.136 2.181 654,923 -0.10(-4.53%)
Nov 19, 2009 2.314 2.314 2.262 2.284 227,926 -0.04(-1.90%)
Nov 18, 2009 2.328 2.328 2.277 2.328 323,066 +0.00(+0.00%)
Nov 17, 2009 2.343 2.365 2.314 2.328 193,035 -0.04(-1.56%)
Nov 16, 2009 2.410 2.410 2.328 2.365 353,185 +0.02(+0.95%)
Nov 13, 2009 2.373 2.395 2.336 2.343 202,592 +0.00(+0.00%)
Nov 12, 2009 2.387 2.417 2.343 2.343 226,611 -0.04(-1.86%)
Nov 11, 2009 2.380 2.424 2.358 2.387 147,210 +0.03(+1.25%)
Nov 10, 2009 2.424 2.454 2.358 2.358 235,301 -0.04(-1.54%)
Nov 09, 2009 2.402 2.476 2.351 2.395 233,909 +0.05(+2.21%)
Nov 06, 2009 2.402 2.432 2.314 2.343 397,284 -0.05(-2.16%)
Nov 05, 2009 2.365 2.498 2.343 2.395 333,135 +0.04(+1.57%)
Nov 04, 2009 2.432 2.454 2.358 2.358 159,589 -0.02(-0.93%)
Nov 03, 2009 2.380 2.395 2.299 2.380 262,073 +0.01(+0.62%)
Nov 02, 2009 2.528 2.580 2.365 2.365 396,959 -0.22(-8.57%)
Oct 30, 2009 2.787 2.794 2.454 2.587 600,070 -0.08(-3.05%)
Oct 29, 2009 2.824 2.853 2.617 2.668 699,870 -0.11(-3.99%)
Oct 28, 2009 2.831 2.861 2.757 2.779 173,283 -0.10(-3.59%)
Oct 27, 2009 2.816 3.001 2.772 2.883 490,770 +0.14(+5.12%)
Oct 26, 2009 2.846 2.905 2.713 2.742 209,273 -0.11(-3.89%)
Oct 23, 2009 2.883 3.030 2.846 2.853 126,975 -0.07(-2.53%)
Oct 22, 2009 2.897 2.957 2.816 2.927 309,534 +0.06(+2.06%)
Oct 21, 2009 3.031 3.082 2.846 2.868 383,466 -0.15(-4.90%)
Oct 20, 2009 2.964 3.045 2.957 3.016 281,601 +0.04(+1.24%)
Oct 19, 2009 2.994 3.008 2.920 2.979 297,070 -0.03(-0.98%)
Oct 16, 2009 2.920 3.008 2.875 3.008 237,387 +0.04(+1.50%)
Oct 15, 2009 3.097 3.097 2.934 2.964 482,917 +0.06(+2.04%)
Oct 14, 2009 2.794 2.905 2.757 2.905 381,773 +0.18(+6.50%)
Oct 13, 2009 2.772 2.772 2.713 2.727 80,043 -0.04(-1.60%)
Oct 12, 2009 2.700 2.772 2.661 2.772 363,887 +0.07(+2.74%)
Oct 09, 2009 2.750 2.787 2.691 2.698 265,088 -0.06(-2.14%)
Oct 08, 2009 2.779 2.779 2.727 2.757 165,714 -0.01(-0.27%)
Oct 07, 2009 2.779 2.809 2.757 2.764 84,877 -0.03(-1.06%)
Oct 06, 2009 2.764 2.838 2.735 2.794 215,111 +0.01(+0.32%)
Oct 05, 2009 2.764 2.794 2.720 2.785 64,603 +0.02(+0.75%)
Oct 02, 2009 2.676 2.764 2.624 2.764 216,359 +0.04(+1.36%)
Oct 01, 2009 2.920 2.920 2.698 2.727 402,267 -0.21(-7.29%)
Sep 30, 2009 2.949 2.994 2.816 2.942 495,352 -0.01(-0.50%)
Sep 29, 2009 2.971 3.075 2.942 2.957 430,086 -0.05(-1.72%)
Sep 28, 2009 2.934 3.097 2.853 3.008 507,576 +0.07(+2.52%)
Sep 25, 2009 2.920 2.942 2.824 2.934 249,529 -0.01(-0.25%)
Sep 24, 2009 3.075 3.104 2.853 2.942 654,370 -0.12(-3.86%)
Sep 23, 2009 3.045 3.171 2.957 3.060 1,400,134 +0.05(+1.72%)
Sep 22, 2009 2.883 3.045 2.868 3.008 2,772,006 +0.15(+5.17%)
Sep 21, 2009 2.920 2.920 2.698 2.861 471,048 -0.06(-2.03%)
Sep 18, 2009 2.661 2.942 2.584 2.920 941,896 +0.30(+11.27%)
Sep 17, 2009 2.668 2.683 2.609 2.624 217,611 -0.03(-1.11%)
Sep 16, 2009 2.661 2.705 2.602 2.654 288,659 +0.02(+0.84%)
Sep 15, 2009 2.631 2.698 2.631 2.631 117,976 -0.03(-1.11%)
Sep 14, 2009 2.668 2.750 2.594 2.661 237,378 -0.04(-1.64%)
Sep 11, 2009 2.713 2.772 2.698 2.705 152,979 -0.01(-0.27%)
Sep 10, 2009 2.742 2.764 2.639 2.713 243,194 +0.00(+0.00%)
Sep 09, 2009 2.668 2.764 2.661 2.713 164,300 +0.01(+0.27%)
Sep 08, 2009 2.720 2.883 2.698 2.705 240,521 +0.01(+0.55%)
Sep 04, 2009 2.565 2.698 2.550 2.691 133,503 +0.09(+3.41%)
Sep 03, 2009 2.513 2.631 2.454 2.602 177,364 +0.13(+5.07%)
Sep 02, 2009 2.513 2.550 2.447 2.476 347,005 -0.05(-2.05%)
Sep 01, 2009 2.521 2.654 2.476 2.528 222,181 -0.06(-2.29%)
Aug 31, 2009 2.461 2.587 2.387 2.587 448,319 +0.13(+5.42%)
Aug 28, 2009 2.513 2.587 2.454 2.454 235,124 -0.02(-0.90%)
Aug 27, 2009 2.439 2.506 2.351 2.476 539,282 +0.01(+0.30%)
Aug 26, 2009 2.491 2.513 2.365 2.469 637,376 +0.02(+0.91%)
Aug 25, 2009 2.410 2.491 2.358 2.447 619,910 +0.04(+1.53%)
Aug 24, 2009 2.498 2.557 2.410 2.410 303,097 -0.07(-2.98%)
Aug 21, 2009 2.513 2.528 2.439 2.484 316,571 -0.01(-0.59%)
Aug 20, 2009 2.373 2.528 2.373 2.498 258,406 +0.10(+4.00%)
Aug 19, 2009 2.387 2.506 2.358 2.402 264,057 +0.00(+0.00%)
Aug 18, 2009 2.417 2.513 2.387 2.402 330,572 -0.01(-0.61%)
Aug 17, 2009 2.469 2.469 2.410 2.417 259,910 -0.10(-3.82%)
Aug 14, 2009 2.535 2.550 2.498 2.513 94,514 -0.07(-2.58%)
Aug 13, 2009 2.550 2.587 2.476 2.580 105,848 +0.04(+1.75%)
Aug 12, 2009 2.476 2.543 2.461 2.535 205,267 +0.04(+1.48%)
Aug 11, 2009 2.528 2.587 2.498 2.498 186,947 -0.09(-3.43%)
Aug 10, 2009 2.476 2.587 2.476 2.587 213,486 +0.04(+1.45%)
Aug 07, 2009 2.587 2.587 2.484 2.550 166,888 +0.08(+3.29%)
Aug 06, 2009 2.587 2.587 2.448 2.469 283,383 -0.05(-2.17%)
Aug 05, 2009 2.543 2.557 2.373 2.523 546,465 -0.02(-0.76%)
Aug 04, 2009 2.668 2.720 2.543 2.543 555,384 -0.18(-6.78%)
Aug 03, 2009 2.868 2.868 2.631 2.727 386,522 -0.05(-1.86%)
Jul 31, 2009 2.742 2.838 2.735 2.779 247,829 +0.02(+0.80%)
Jul 30, 2009 2.920 2.920 2.668 2.757 616,536 -0.15(-5.09%)
Jul 29, 2009 2.934 2.934 2.824 2.905 177,422 -0.04(-1.50%)
Jul 28, 2009 2.971 2.971 2.846 2.949 306,166 +0.02(+0.76%)
Jul 27, 2009 2.935 2.971 2.838 2.927 207,414 +0.07(+2.59%)
Jul 24, 2009 2.824 2.920 2.809 2.853 204,677 +0.03(+1.05%)
Jul 23, 2009 2.735 3.016 2.668 2.824 649,504 +0.06(+2.27%)
Jul 22, 2009 2.676 2.764 2.624 2.761 333,973 +0.11(+4.04%)
Jul 21, 2009 2.691 2.727 2.543 2.654 199,786 -0.01(-0.55%)
Jul 20, 2009 2.617 2.691 2.602 2.668 226,418 +0.04(+1.69%)
Jul 17, 2009 2.624 2.624 2.557 2.624 119,376 +0.00(+0.00%)
Jul 16, 2009 2.609 2.661 2.535 2.624 286,549 +0.05(+2.01%)
Jul 15, 2009 2.528 2.676 2.491 2.572 486,536 +0.04(+1.75%)
Jul 14, 2009 2.439 2.528 2.343 2.528 149,154 +0.09(+3.64%)
Jul 13, 2009 2.321 2.439 2.254 2.439 264,529 +0.09(+3.77%)
Jul 10, 2009 2.358 2.424 2.299 2.351 162,143 -0.04(-1.85%)
Jul 09, 2009 2.351 2.424 2.254 2.395 687,861 -0.07(-2.70%)
Jul 08, 2009 2.387 2.506 2.358 2.461 448,093 +0.10(+4.06%)
Jul 07, 2009 2.424 2.565 2.358 2.365 313,853 -0.02(-0.93%)
Jul 06, 2009 2.528 2.528 2.373 2.387 460,141 -0.16(-6.38%)
Jul 02, 2009 2.691 2.691 2.521 2.550 244,823 -0.14(-5.22%)
Jul 01, 2009 2.727 2.801 2.631 2.691 283,335 -0.01(-0.27%)
Jun 30, 2009 2.735 2.801 2.550 2.698 600,003 -0.08(-2.93%)
Jun 29, 2009 2.831 2.920 2.735 2.779 178,401 -0.01(-0.27%)
Jun 26, 2009 2.831 2.934 2.772 2.787 857,147 -0.01(-0.53%)
Jun 25, 2009 2.786 2.875 2.631 2.801 673,347 +0.17(+6.46%)
Jun 24, 2009 2.365 2.698 2.365 2.631 741,918 +0.29(+12.30%)
Jun 23, 2009 2.336 2.380 2.247 2.343 187,698 +0.01(+0.32%)
Jun 22, 2009 2.343 2.402 2.299 2.336 286,867 -0.14(-5.67%)
Jun 19, 2009 2.498 2.528 2.417 2.476 178,140 +0.07(+2.76%)
Jun 18, 2009 2.631 2.654 2.351 2.410 710,511 -0.18(-6.86%)
Jun 17, 2009 2.772 2.779 2.572 2.587 479,950 -0.16(-5.91%)
Jun 16, 2009 2.794 2.942 2.661 2.750 689,648 -0.09(-3.13%)
Jun 15, 2009 2.979 3.060 2.816 2.838 518,500 -0.23(-7.47%)
Jun 12, 2009 2.949 3.311 2.779 3.068 951,779 +0.18(+6.27%)
Jun 11, 2009 2.735 2.912 2.720 2.886 535,502 +0.16(+5.83%)
Jun 10, 2009 2.920 2.949 2.720 2.727 506,075 -0.15(-5.14%)
Jun 09, 2009 2.410 2.927 2.410 2.875 796,747 +0.49(+20.43%)
Jun 08, 2009 2.358 2.476 2.314 2.387 303,530 -0.07(-2.71%)
Jun 05, 2009 2.513 2.513 2.365 2.454 156,970 +0.04(+1.84%)
Jun 04, 2009 2.425 2.469 2.395 2.410 60,984 +0.04(+1.87%)
Jun 03, 2009 2.461 2.461 2.365 2.365 144,316 -0.07(-3.03%)
Jun 02, 2009 2.454 2.550 2.365 2.439 254,900 -0.04(-1.79%)
Jun 01, 2009 2.365 2.543 2.365 2.484 313,765 +0.14(+5.99%)
May 29, 2009 2.358 2.365 2.277 2.343 231,234 +0.01(+0.63%)
May 28, 2009 2.439 2.469 2.328 2.328 106,161 -0.03(-1.25%)
May 27, 2009 2.365 2.543 2.358 2.358 172,083 -0.03(-1.24%)
May 26, 2009 2.395 2.447 2.351 2.387 158,063 -0.01(-0.31%)
May 22, 2009 2.424 2.498 2.395 2.395 95,804 -0.02(-0.92%)
May 21, 2009 2.439 2.498 2.336 2.417 298,861 +0.01(+0.31%)
May 20, 2009 2.365 2.550 2.299 2.410 798,449 +0.03(+1.24%)
May 19, 2009 2.365 2.476 2.358 2.380 122,850 +0.01(+0.62%)
May 18, 2009 2.277 2.365 2.277 2.365 84,508 +0.10(+4.58%)
May 15, 2009 2.240 2.387 2.240 2.262 108,864 +0.00(+0.00%)
May 14, 2009 2.232 2.351 2.225 2.262 231,291 +0.02(+0.99%)
May 13, 2009 2.550 2.550 2.240 2.240 366,024 -0.21(-8.73%)
May 12, 2009 2.587 2.654 2.410 2.454 485,484 -0.16(-6.21%)
May 11, 2009 2.654 2.682 2.594 2.617 327,632 -0.01(-0.56%)
May 08, 2009 2.587 2.698 2.550 2.631 475,251 +0.03(+1.14%)
May 07, 2009 2.705 2.727 2.587 2.602 405,832 -0.06(-2.22%)
May 06, 2009 2.572 2.678 2.513 2.661 749,132 +0.12(+4.65%)
May 05, 2009 2.543 2.557 2.454 2.543 1,760,895 -0.01(-0.58%)
May 04, 2009 2.314 2.609 2.314 2.557 878,727 +0.27(+11.61%)
May 01, 2009 2.365 2.365 2.240 2.291 670,763 -0.08(-3.43%)
Apr 30, 2009 2.328 2.380 2.247 2.373 752,053 +0.10(+4.22%)
Apr 29, 2009 2.181 2.351 2.181 2.277 554,502 +0.07(+3.01%)
Apr 28, 2009 2.217 2.217 2.144 2.210 303,715 -0.03(-1.32%)
Apr 27, 2009 2.291 2.291 2.210 2.240 545,683 -0.04(-1.94%)
Apr 24, 2009 2.269 2.291 2.225 2.284 187,045 +0.01(+0.65%)
Apr 23, 2009 2.402 2.410 2.217 2.269 245,239 -0.08(-3.46%)
Apr 22, 2009 2.254 2.468 2.254 2.351 425,771 +0.05(+2.25%)
Apr 21, 2009 2.173 2.328 2.173 2.299 181,313 +0.04(+1.97%)
Apr 20, 2009 2.402 2.461 2.188 2.254 332,077 -0.17(-7.01%)
Apr 17, 2009 2.432 2.439 2.262 2.424 246,836 +0.02(+0.92%)
Apr 16, 2009 2.254 2.432 2.151 2.402 479,936 +0.19(+8.70%)
Apr 15, 2009 2.217 2.277 2.114 2.210 430,828 +0.04(+1.70%)
Apr 14, 2009 2.121 2.247 2.033 2.173 570,308 +0.10(+4.63%)
Apr 13, 2009 2.033 2.077 1.922 2.077 578,289 +0.05(+2.55%)
Apr 09, 2009 1.922 2.144 1.922 2.025 892,994 +0.17(+9.16%)
Apr 08, 2009 1.959 2.070 1.722 1.855 2,346,451 -0.39(-17.30%)
Apr 07, 2009 2.365 2.365 2.225 2.243 323,849 -0.14(-5.75%)
Apr 06, 2009 2.410 2.432 2.291 2.380 182,587 -0.05(-2.13%)
Apr 03, 2009 2.217 2.432 2.151 2.432 340,687 +0.19(+8.58%)
Apr 02, 2009 2.195 2.343 2.181 2.240 398,300 +0.10(+4.48%)
Apr 01, 2009 2.077 2.181 1.981 2.144 121,798 +0.09(+4.32%)
Mar 31, 2009 2.092 2.151 1.974 2.055 349,568 -0.04(-1.77%)
Mar 30, 2009 2.395 2.395 2.092 2.092 505,123 -0.50(-19.14%)
Mar 26, 2009 2.565 2.691 2.513 2.587 303,426 +0.16(+6.71%)
Mar 25, 2009 2.092 2.587 2.092 2.424 605,935 +0.33(+15.89%)
Mar 24, 2009 2.092 2.144 2.070 2.092 74,398 -0.07(-3.40%)
Mar 23, 2009 2.166 2.210 2.033 2.166 156,624 +0.14(+6.93%)
Mar 20, 2009 2.077 2.158 1.996 2.025 229,665 -0.09(-4.20%)
Mar 19, 2009 2.151 2.269 2.077 2.114 93,266 -0.07(-3.38%)
Mar 18, 2009 2.144 2.291 2.114 2.188 384,001 +0.08(+3.86%)
Mar 17, 2009 1.781 2.144 1.781 2.107 312,206 +0.27(+14.92%)
Mar 16, 2009 1.863 1.892 1.826 1.833 60,237 +0.03(+1.64%)
Mar 13, 2009 1.959 2.033 1.804 1.804 261,436 -0.12(-6.15%)
Mar 12, 2009 1.959 1.996 1.900 1.922 232,004 -0.04(-1.89%)
Mar 11, 2009 1.848 1.959 1.789 1.959 186,316 +0.13(+6.86%)
Mar 10, 2009 1.486 1.848 1.464 1.833 989,185 +0.41(+28.50%)
Mar 09, 2009 1.441 1.478 1.412 1.427 228,895 -0.04(-2.77%)
Mar 06, 2009 1.404 1.478 1.404 1.467 226,866 +0.06(+4.47%)
Mar 05, 2009 1.471 1.479 1.404 1.404 261,584 -0.07(-4.52%)
Mar 04, 2009 1.464 1.493 1.464 1.471 447,015 +0.01(+1.02%)
Mar 02, 2009 1.515 1.515 1.434 1.456 275,727 -0.07(-4.37%)
Feb 27, 2009 1.508 1.526 1.508 1.523 308,510 +0.01(+0.49%)
Feb 26, 2009 1.552 1.567 1.515 1.515 230,592 -0.06(-3.76%)
Feb 25, 2009 1.589 1.589 1.545 1.574 166,442 -0.04(-2.29%)
Feb 24, 2009 1.619 1.619 1.589 1.611 187,114 +0.04(+2.35%)
Feb 23, 2009 1.634 1.634 1.574 1.574 153,708 -0.07(-4.48%)
Feb 20, 2009 1.648 1.656 1.619 1.648 168,480 +0.01(+0.45%)
Feb 19, 2009 1.663 1.685 1.634 1.641 141,678 -0.06(-3.48%)
Feb 18, 2009 1.648 1.700 1.626 1.700 230,774 +0.04(+2.68%)
Feb 17, 2009 1.796 1.796 1.626 1.656 425,169 -0.17(-9.31%)
Feb 13, 2009 1.781 1.833 1.774 1.826 78,738 +0.01(+0.40%)
Feb 12, 2009 1.781 1.818 1.752 1.818 101,872 +0.02(+1.03%)
Feb 11, 2009 1.811 1.818 1.737 1.800 99,847 -0.01(-0.61%)
Feb 10, 2009 1.907 1.922 1.774 1.811 97,489 -0.06(-3.16%)
Feb 09, 2009 1.870 1.885 1.818 1.870 169,381 +0.01(+0.40%)
Feb 06, 2009 1.944 1.966 1.818 1.863 369,607 +0.05(+2.86%)
Feb 05, 2009 1.774 1.959 1.715 1.811 408,789 +0.03(+1.66%)
Feb 04, 2009 1.796 1.996 1.774 1.781 271,488 -0.06(-3.21%)
Feb 03, 2009 1.914 1.914 1.796 1.841 199,583 -0.02(-1.19%)
Feb 02, 2009 2.011 2.011 1.855 1.863 486,161 -0.21(-10.32%)
Jan 30, 2009 2.144 2.210 2.047 2.077 475,526 -0.10(-4.75%)
Jan 29, 2009 2.188 2.188 2.055 2.181 143,641 +0.00(+0.00%)
Jan 28, 2009 2.047 2.181 2.033 2.181 280,649 +0.16(+7.66%)
Jan 27, 2009 2.040 2.047 1.981 2.025 90,110 +0.01(+0.37%)
Jan 26, 2009 2.033 2.121 1.996 2.018 42,962 -0.05(-2.50%)
Jan 23, 2009 2.003 2.107 2.003 2.070 76,415 +0.01(+0.36%)
Jan 22, 2009 1.959 2.107 1.922 2.062 218,230 +0.10(+4.89%)
Jan 21, 2009 1.937 2.033 1.900 1.966 106,279 +0.04(+2.31%)
Jan 20, 2009 1.789 1.959 1.789 1.922 342,269 +0.07(+4.00%)
Jan 16, 2009 1.759 1.870 1.752 1.848 137,513 +0.10(+5.93%)
Jan 15, 2009 1.781 1.951 1.707 1.744 154,556 -0.04(-2.07%)
Jan 14, 2009 1.848 1.959 1.774 1.781 110,803 -0.12(-6.23%)
Jan 13, 2009 1.826 1.900 1.818 1.900 72,602 +0.03(+1.58%)
Jan 12, 2009 1.981 1.981 1.707 1.870 263,203 -0.08(-4.17%)
Jan 09, 2009 2.025 2.055 1.944 1.951 108,239 -0.11(-5.38%)
Jan 08, 2009 2.033 2.070 1.959 2.062 134,504 +0.03(+1.45%)
Jan 07, 2009 2.144 2.144 1.951 2.033 196,696 -0.13(-5.82%)
Jan 06, 2009 2.011 2.188 1.944 2.158 314,471 +0.24(+12.74%)
Jan 05, 2009 1.877 2.033 1.818 1.914 400,535 +0.09(+4.86%)
Jan 02, 2009 1.737 1.855 1.700 1.826 182,109 +0.13(+7.86%)
Dec 31, 2008 1.634 1.708 1.604 1.693 492,074 +0.07(+4.57%)
Dec 30, 2008 1.855 1.870 1.589 1.619 515,699 -0.18(-10.25%)
Dec 29, 2008 1.951 2.040 1.789 1.804 294,286 -0.17(-8.61%)
Dec 26, 2008 1.996 2.092 1.974 1.974 253,127 -0.12(-5.65%)
Dec 24, 2008 1.885 2.092 1.885 2.092 244,077 +0.24(+12.75%)
Dec 23, 2008 1.870 2.107 1.848 1.855 717,114 -0.01(-0.79%)
Dec 22, 2008 2.181 2.203 1.870 1.870 983,720 -0.33(-14.81%)
Dec 19, 2008 2.077 2.195 2.070 2.195 348,939 +0.08(+3.85%)
Dec 18, 2008 2.136 2.188 2.077 2.114 295,474 +0.01(+0.35%)
Dec 17, 2008 2.203 2.217 2.062 2.107 368,087 -0.01(-0.35%)
Dec 16, 2008 2.144 2.144 2.047 2.114 161,072 +0.03(+1.42%)
Dec 15, 2008 1.944 2.217 1.944 2.084 225,271 -0.13(-6.00%)
Dec 12, 2008 2.107 2.254 1.981 2.217 478,048 +0.07(+3.45%)
Dec 11, 2008 2.314 2.572 2.144 2.144 463,105 -0.26(-10.77%)
Dec 10, 2008 2.491 2.624 2.343 2.402 413,773 -0.03(-1.22%)
Dec 09, 2008 2.336 2.698 2.284 2.432 613,859 -0.01(-0.30%)
Dec 08, 2008 2.070 2.454 2.070 2.439 674,429 +0.43(+21.32%)
Dec 05, 2008 1.885 2.099 1.877 2.011 407,471 +0.05(+2.64%)
Dec 04, 2008 2.025 2.144 1.892 1.959 311,511 -0.13(-6.03%)
Dec 03, 2008 2.070 2.107 1.937 2.084 303,314 +0.04(+2.17%)
Dec 02, 2008 1.959 2.092 1.879 2.040 371,169 +0.07(+3.76%)
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.