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 (%)
Sep 30, 2008 3.533 3.696 3.459 3.459 397,801 -0.11(-3.11%)
Sep 29, 2008 3.844 3.844 3.326 3.570 1,054,670 -0.30(-7.65%)
Sep 26, 2008 4.036 4.058 3.851 3.866 393,238 -0.28(-6.77%)
Sep 25, 2008 4.272 4.361 4.117 4.147 468,795 -0.18(-4.10%)
Sep 24, 2008 4.442 4.553 4.265 4.324 741,837 -0.04(-0.85%)
Sep 23, 2008 4.287 4.450 3.999 4.361 1,019,596 +0.08(+1.90%)
Sep 22, 2008 4.428 4.960 4.250 4.280 891,865 +0.03(+0.70%)
Sep 19, 2008 3.881 4.287 3.807 4.250 932,611 +0.52(+13.86%)
Sep 18, 2008 3.895 3.895 3.622 3.733 1,292,227 -0.05(-1.37%)
Sep 17, 2008 3.799 3.962 3.696 3.784 974,881 -0.02(-0.58%)
Sep 16, 2008 4.065 4.084 3.696 3.807 1,670,428 -0.38(-9.01%)
Sep 15, 2008 3.991 4.317 3.969 4.184 791,673 -0.09(-2.08%)
Sep 12, 2008 4.361 4.450 4.143 4.272 1,223,890 -0.16(-3.51%)
Sep 11, 2008 4.538 4.538 4.280 4.428 1,501,811 -0.13(-2.76%)
Sep 10, 2008 4.745 4.805 4.553 4.553 762,452 -0.20(-4.20%)
Sep 09, 2008 5.093 5.154 4.738 4.753 464,730 -0.39(-7.62%)
Sep 08, 2008 5.248 5.433 5.071 5.145 392,090 -0.02(-0.43%)
Sep 05, 2008 5.041 5.204 4.960 5.167 815,828 +0.03(+0.58%)
Sep 04, 2008 5.366 5.396 5.078 5.137 800,052 -0.25(-4.66%)
Sep 03, 2008 5.433 5.440 5.329 5.388 721,807 -0.01(-0.14%)
Sep 02, 2008 5.514 5.529 5.329 5.396 520,720 -0.10(-1.88%)
Aug 29, 2008 5.566 5.625 5.411 5.499 320,383 -0.10(-1.85%)
Aug 28, 2008 5.551 5.728 5.462 5.603 264,300 -0.01(-0.26%)
Aug 27, 2008 5.396 5.647 5.396 5.618 342,772 +0.26(+4.83%)
Aug 26, 2008 5.403 5.403 5.270 5.359 435,873 +0.04(+0.69%)
Aug 25, 2008 5.403 5.566 5.300 5.322 639,157 -0.13(-2.44%)
Aug 22, 2008 5.655 5.669 5.425 5.455 773,792 -0.17(-3.02%)
Aug 21, 2008 5.743 5.802 5.566 5.625 475,818 -0.21(-3.55%)
Aug 20, 2008 6.142 6.290 5.751 5.832 395,536 -0.14(-2.35%)
Aug 19, 2008 6.142 6.268 5.943 5.972 504,655 -0.19(-3.12%)
Aug 18, 2008 6.046 6.386 5.987 6.165 1,205,796 +0.19(+3.22%)
Aug 15, 2008 5.906 6.054 5.743 5.972 738,023 +0.14(+2.41%)
Aug 14, 2008 5.788 5.913 5.743 5.832 409,823 +0.06(+1.02%)
Aug 13, 2008 5.913 5.980 5.647 5.773 546,416 -0.07(-1.14%)
Aug 12, 2008 5.987 6.061 5.802 5.839 433,747 -0.14(-2.35%)
Aug 11, 2008 5.618 6.098 5.618 5.980 1,582,546 +0.41(+7.44%)
Aug 08, 2008 5.396 5.677 5.337 5.566 1,265,739 +0.17(+3.15%)
Aug 07, 2008 5.536 5.728 5.322 5.396 1,709,015 -0.25(-4.45%)
Aug 06, 2008 5.470 5.736 5.322 5.647 1,238,439 +0.20(+3.66%)
Aug 05, 2008 5.396 5.581 5.366 5.448 1,154,400 +0.04(+0.82%)
Aug 04, 2008 5.433 5.499 5.322 5.403 923,406 -0.07(-1.35%)
Aug 01, 2008 5.499 5.544 5.337 5.477 1,648,585 +0.01(+0.14%)
Jul 31, 2008 5.152 5.566 5.130 5.470 2,877,657 +0.44(+8.82%)
Jul 30, 2008 5.965 5.965 4.989 5.026 10,422,032 -3.10(-38.18%)
Jul 29, 2008 8.375 8.404 7.902 8.131 2,328,054 -0.08(-0.99%)
Jul 28, 2008 8.656 8.729 8.190 8.212 1,137,432 -0.34(-3.98%)
Jul 25, 2008 9.136 9.173 8.471 8.552 1,295,796 -0.46(-5.09%)
Jul 24, 2008 9.609 9.609 8.914 9.010 865,429 -0.49(-5.14%)
Jul 23, 2008 9.247 9.653 9.247 9.498 1,001,420 +0.28(+3.05%)
Jul 22, 2008 9.683 9.868 8.833 9.217 2,047,028 -0.93(-9.18%)
Jul 21, 2008 9.964 10.32 9.846 10.15 589,070 +0.33(+3.31%)
Jul 18, 2008 9.831 9.905 9.749 9.823 508,032 +0.01(+0.08%)
Jul 17, 2008 9.942 10.13 9.720 9.816 506,569 +0.04(+0.38%)
Jul 16, 2008 9.705 9.794 9.565 9.779 790,100 +0.04(+0.38%)
Jul 15, 2008 9.417 9.964 9.321 9.742 627,120 +0.15(+1.54%)
Jul 14, 2008 9.609 9.816 9.498 9.594 1,173,577 +0.12(+1.25%)
Jul 11, 2008 9.395 9.568 9.269 9.476 672,496 -0.04(-0.39%)
Jul 10, 2008 9.646 9.778 9.277 9.513 703,198 -0.17(-1.76%)
Jul 09, 2008 10.16 10.24 9.594 9.683 567,951 -0.39(-3.89%)
Jul 08, 2008 10.11 10.27 9.942 10.07 492,618 +0.00(+0.00%)
Jul 07, 2008 10.00 10.51 10.00 10.07 586,885 +0.09(+0.89%)
Jul 04, 2008 10.15 10.24 9.609 9.986 554,498 +0.00(+0.00%)
Jul 03, 2008 10.15 10.24 9.609 9.986 554,498 -0.14(-1.39%)
Jul 02, 2008 10.42 10.61 10.02 10.13 859,681 -0.30(-2.84%)
Jul 01, 2008 10.56 10.57 10.09 10.42 1,102,086 -0.26(-2.42%)
Jun 30, 2008 11.07 11.12 10.53 10.68 1,026,351 -0.43(-3.89%)
Jun 27, 2008 11.56 11.69 10.94 11.11 1,464,848 -0.51(-4.42%)
Jun 26, 2008 12.28 12.57 11.54 11.63 1,709,802 -0.96(-7.63%)
Jun 25, 2008 12.49 12.65 12.21 12.59 1,409,243 +0.20(+1.61%)
Jun 24, 2008 12.82 12.99 12.16 12.39 1,239,560 -0.55(-4.23%)
Jun 23, 2008 13.36 13.60 12.88 12.94 1,125,602 -0.13(-1.02%)
Jun 20, 2008 13.34 13.34 12.57 13.07 1,403,938 -0.24(-1.78%)
Jun 19, 2008 13.22 13.53 12.90 13.30 1,332,783 +0.03(+0.22%)
Jun 18, 2008 13.50 13.81 13.18 13.28 1,034,854 -0.31(-2.28%)
Jun 17, 2008 14.34 14.54 13.53 13.59 1,279,115 -0.71(-4.96%)
Jun 16, 2008 14.11 14.58 14.11 14.30 739,429 +0.03(+0.21%)
Jun 13, 2008 13.64 14.35 13.64 14.27 1,025,241 +0.63(+4.61%)
Jun 12, 2008 13.60 14.11 13.57 13.64 524,739 +0.04(+0.33%)
Jun 11, 2008 13.96 14.02 13.47 13.59 757,060 -0.35(-2.54%)
Jun 10, 2008 13.80 14.35 13.73 13.95 1,294,960 -0.65(-4.46%)
Jun 09, 2008 14.93 15.08 14.28 14.60 780,628 -0.32(-2.13%)
Jun 06, 2008 14.84 15.06 14.77 14.92 889,337 -0.13(-0.84%)
Jun 05, 2008 14.92 15.23 14.78 15.04 827,978 +0.32(+2.16%)
Jun 04, 2008 14.64 15.13 14.61 14.72 1,249,693 -0.10(-0.65%)
Jun 03, 2008 14.78 14.90 14.59 14.82 1,057,376 +0.13(+0.85%)
Jun 02, 2008 14.27 14.75 14.23 14.69 1,194,966 +0.41(+2.90%)
May 30, 2008 14.23 14.28 14.13 14.28 957,825 +0.17(+1.20%)
May 29, 2008 14.20 14.21 13.90 14.11 637,982 -0.07(-0.47%)
May 28, 2008 13.90 14.32 13.76 14.18 1,062,929 +0.40(+2.90%)
May 27, 2008 13.29 13.81 13.23 13.78 305,540 +0.31(+2.30%)
May 26, 2008 13.75 13.93 13.24 13.47 907,811 +0.00(+0.00%)
May 23, 2008 13.75 13.93 13.24 13.47 907,811 -0.38(-2.72%)
May 22, 2008 13.62 13.93 13.38 13.84 717,043 +0.20(+1.46%)
May 21, 2008 13.42 13.93 13.42 13.64 884,447 +0.17(+1.26%)
May 20, 2008 13.39 13.49 13.03 13.48 900,244 -0.10(-0.70%)
May 19, 2008 13.97 14.27 13.55 13.57 912,327 -0.38(-2.75%)
May 16, 2008 13.97 14.13 13.88 13.96 630,459 -0.01(-0.11%)
May 15, 2008 13.56 14.01 13.38 13.97 754,811 +0.50(+3.73%)
May 14, 2008 13.21 13.53 13.16 13.47 572,423 +0.33(+2.48%)
May 13, 2008 12.75 13.16 12.64 13.14 741,552 +0.41(+3.19%)
May 12, 2008 12.66 12.75 12.52 12.74 482,501 +0.12(+0.94%)
May 09, 2008 12.57 12.75 12.35 12.62 176,201 -0.05(-0.41%)
May 08, 2008 12.57 12.86 12.19 12.67 684,070 +0.14(+1.12%)
May 07, 2008 12.89 13.01 12.44 12.53 929,557 -0.27(-2.14%)
May 06, 2008 12.81 12.91 12.57 12.80 630,704 +0.00(+0.00%)
May 05, 2008 13.10 13.10 12.57 12.80 517,091 -0.21(-1.59%)
May 02, 2008 13.00 13.39 12.74 13.01 825,935 +0.20(+1.56%)
May 01, 2008 12.90 12.96 12.74 12.81 961,062 -0.07(-0.57%)
Apr 30, 2008 12.55 12.96 12.35 12.88 3,505,677 +1.24(+10.67%)
Apr 29, 2008 11.71 11.74 11.57 11.64 1,534,035 +0.09(+0.77%)
Apr 28, 2008 11.68 11.75 11.38 11.55 518,987 +0.01(+0.06%)
Apr 25, 2008 11.09 11.65 11.09 11.55 772,903 +0.48(+4.34%)
Apr 24, 2008 11.09 11.09 10.87 11.07 143,221 +0.01(+0.13%)
Apr 23, 2008 11.03 11.18 10.87 11.05 274,229 +0.09(+0.81%)
Apr 22, 2008 11.24 11.26 10.83 10.96 258,894 -0.23(-2.05%)
Apr 21, 2008 11.10 11.32 11.04 11.19 195,082 +0.14(+1.27%)
Apr 18, 2008 11.19 11.46 11.00 11.05 570,453 +0.13(+1.22%)
Apr 17, 2008 10.95 11.05 10.72 10.92 205,681 +0.04(+0.34%)
Apr 16, 2008 10.70 11.12 10.70 10.88 491,786 +0.41(+3.95%)
Apr 15, 2008 10.42 10.77 10.36 10.47 368,550 +0.01(+0.07%)
Apr 14, 2008 10.76 10.98 10.41 10.46 308,456 -0.30(-2.75%)
Apr 11, 2008 10.70 11.15 10.64 10.75 232,024 -0.39(-3.52%)
Apr 10, 2008 10.72 11.22 10.64 11.15 564,894 +0.49(+4.58%)
Apr 09, 2008 10.53 10.70 10.40 10.66 730,496 +0.12(+1.12%)
Apr 08, 2008 10.74 10.92 10.53 10.54 338,463 -0.35(-3.26%)
Apr 07, 2008 11.49 11.49 10.87 10.90 658,554 -0.59(-5.15%)
Apr 04, 2008 11.68 11.68 11.35 11.49 297,717 -0.07(-0.58%)
Apr 03, 2008 11.35 11.66 11.32 11.55 356,674 +0.13(+1.10%)
Apr 02, 2008 11.36 11.53 11.17 11.43 422,620 +0.14(+1.24%)
Apr 01, 2008 10.49 11.30 10.49 11.29 628,992 +0.85(+8.14%)
Mar 31, 2008 10.41 10.62 10.20 10.44 339,493 -0.07(-0.70%)
Mar 28, 2008 10.58 10.73 10.35 10.51 174,432 +0.02(+0.21%)
Mar 27, 2008 10.76 10.88 10.47 10.49 182,295 -0.33(-3.01%)
Mar 26, 2008 10.91 10.91 10.58 10.81 256,761 -0.10(-0.88%)
Mar 25, 2008 10.44 10.93 10.43 10.91 506,610 +0.52(+4.98%)
Mar 24, 2008 9.809 10.41 9.742 10.39 429,017 +0.72(+7.41%)
Mar 21, 2008 9.757 9.816 9.557 9.676 321,444 +0.00(+0.00%)
Mar 20, 2008 9.757 9.816 9.557 9.676 321,444 +0.04(+0.38%)
Mar 19, 2008 10.02 10.05 9.528 9.639 638,605 -0.40(-3.98%)
Mar 18, 2008 9.276 10.06 9.239 10.04 922,058 +0.87(+9.52%)
Mar 17, 2008 9.498 9.557 9.166 9.166 746,573 -0.65(-6.63%)
Mar 14, 2008 9.794 10.19 9.535 9.816 1,174,670 +0.07(+0.68%)
Mar 13, 2008 10.09 10.12 9.646 9.749 860,848 -0.37(-3.65%)
Mar 12, 2008 10.72 10.75 10.10 10.12 1,082,295 -0.16(-1.51%)
Mar 11, 2008 10.83 11.08 10.24 10.27 1,789,813 -0.52(-4.86%)
Mar 10, 2008 11.18 11.18 10.71 10.80 551,696 -0.29(-2.60%)
Mar 07, 2008 10.87 11.17 10.77 11.09 360,956 +0.09(+0.81%)
Mar 06, 2008 11.09 11.23 10.87 11.00 208,809 -0.09(-0.80%)
Mar 05, 2008 11.12 11.27 11.03 11.09 288,755 +0.01(+0.13%)
Mar 04, 2008 10.90 11.09 10.72 11.07 365,713 +0.27(+2.46%)
Mar 03, 2008 11.04 11.15 10.78 10.81 306,543 -0.18(-1.68%)
Feb 29, 2008 11.04 11.18 10.90 10.99 552,301 -0.02(-0.20%)
Feb 28, 2008 11.26 11.29 10.94 11.01 289,403 -0.19(-1.71%)
Feb 27, 2008 11.18 11.30 11.08 11.21 375,447 +0.20(+1.81%)
Feb 26, 2008 10.80 11.19 10.80 11.01 532,247 +0.28(+2.62%)
Feb 25, 2008 10.58 10.82 10.39 10.73 518,532 +0.04(+0.42%)
Feb 22, 2008 10.84 10.88 10.36 10.68 601,817 -0.20(-1.83%)
Feb 21, 2008 11.60 11.68 10.68 10.88 821,263 -0.56(-4.91%)
Feb 20, 2008 10.99 11.49 10.95 11.44 741,021 +0.41(+3.75%)
Feb 19, 2008 11.31 11.35 11.01 11.03 595,174 -0.22(-1.97%)
Feb 18, 2008 11.46 11.47 11.16 11.25 265,211 +0.00(+0.00%)
Feb 15, 2008 11.46 11.47 11.16 11.25 265,211 -0.21(-1.87%)
Feb 14, 2008 11.79 11.80 11.38 11.46 443,215 -0.32(-2.70%)
Feb 13, 2008 11.63 11.80 11.43 11.78 305,726 +0.33(+2.90%)
Feb 12, 2008 11.75 11.83 11.43 11.45 308,175 -0.25(-2.15%)
Feb 11, 2008 11.69 11.89 11.53 11.70 231,067 +0.08(+0.70%)
Feb 08, 2008 11.48 11.80 11.46 11.62 267,325 +0.01(+0.13%)
Feb 07, 2008 11.29 11.72 11.16 11.60 520,497 +0.10(+0.84%)
Feb 06, 2008 11.88 12.08 11.48 11.51 350,793 -0.27(-2.26%)
Feb 05, 2008 12.49 12.71 11.65 11.77 764,993 -0.80(-6.35%)
Feb 04, 2008 11.97 12.62 11.93 12.57 1,213,420 +0.70(+5.92%)
Feb 01, 2008 12.97 13.02 11.38 11.87 3,251,053 +0.49(+4.29%)
Jan 31, 2008 11.72 11.75 11.37 11.38 1,602,664 -0.36(-3.08%)
Jan 30, 2008 11.46 12.14 11.46 11.75 732,467 +0.24(+2.05%)
Jan 29, 2008 11.09 11.57 11.09 11.51 514,266 +0.41(+3.73%)
Jan 28, 2008 11.12 11.28 11.06 11.09 510,508 -0.10(-0.86%)
Jan 25, 2008 11.13 11.57 11.13 11.19 405,300 +0.24(+2.23%)
Jan 24, 2008 10.87 11.24 10.72 10.95 295,625 +0.22(+2.07%)
Jan 23, 2008 10.73 10.92 10.10 10.73 729,710 -0.41(-3.72%)
Jan 22, 2008 10.54 11.27 10.39 11.14 586,498 -0.13(-1.18%)
Jan 21, 2008 10.83 11.51 10.83 11.27 655,958 +0.00(+0.00%)
Jan 18, 2008 10.83 11.51 10.83 11.27 655,958 +0.52(+4.88%)
Jan 17, 2008 10.83 11.09 10.68 10.75 642,398 -0.07(-0.61%)
Jan 16, 2008 11.09 11.24 10.64 10.81 761,977 -0.36(-3.24%)
Jan 15, 2008 11.18 11.35 11.09 11.18 867,349 -0.35(-3.08%)
Jan 14, 2008 11.53 11.91 11.33 11.53 821,260 -0.07(-0.57%)
Jan 11, 2008 11.49 11.75 11.20 11.60 791,109 +0.12(+1.03%)
Jan 10, 2008 11.52 11.83 11.16 11.48 705,523 -0.01(-0.13%)
Jan 09, 2008 11.35 11.55 10.83 11.49 998,951 +0.24(+2.10%)
Jan 08, 2008 11.46 11.83 11.19 11.26 822,656 -0.02(-0.20%)
Jan 07, 2008 12.00 12.00 11.09 11.28 1,693,084 -0.56(-4.74%)
Jan 04, 2008 12.60 12.70 11.84 11.84 1,306,975 -0.84(-6.64%)
Jan 03, 2008 12.77 12.91 12.62 12.68 339,144 -0.07(-0.58%)
Jan 02, 2008 13.03 13.05 12.51 12.76 572,745 -0.38(-2.92%)
Jan 01, 2008 12.65 13.14 12.62 13.14 683,962 +0.00(+0.00%)
Dec 31, 2007 12.65 13.14 12.62 13.14 683,962 +0.47(+3.73%)
Dec 28, 2007 13.10 13.14 12.61 12.67 497,087 -0.44(-3.33%)
Dec 27, 2007 13.16 13.23 12.88 13.11 337,649 -0.16(-1.23%)
Dec 26, 2007 13.29 13.32 13.14 13.27 326,113 -0.04(-0.33%)
Dec 24, 2007 13.11 13.31 12.94 13.31 250,322 +0.25(+1.92%)
Dec 21, 2007 13.30 13.48 12.69 13.06 673,678 -0.10(-0.79%)
Dec 20, 2007 13.33 13.39 12.95 13.16 845,719 -0.11(-0.84%)
Dec 19, 2007 13.47 13.47 13.23 13.28 350,475 -0.13(-0.94%)
Dec 18, 2007 13.90 13.91 13.23 13.40 548,590 -0.34(-2.47%)
Dec 17, 2007 14.03 14.26 13.60 13.74 1,237,052 -0.30(-2.11%)
Dec 14, 2007 12.49 14.41 12.45 14.04 2,074,707 +1.59(+12.77%)
Dec 13, 2007 12.86 12.91 12.21 12.45 1,181,892 -0.52(-4.02%)
Dec 12, 2007 13.26 13.75 12.86 12.97 785,473 -0.16(-1.21%)
Dec 11, 2007 13.16 13.69 13.06 13.13 861,584 -0.07(-0.50%)
Dec 10, 2007 13.38 13.80 13.11 13.19 493,874 -0.42(-3.09%)
Dec 07, 2007 14.04 14.21 13.44 13.62 455,226 -0.39(-2.80%)
Dec 06, 2007 14.09 14.33 13.84 14.01 643,738 +0.14(+1.04%)
Dec 05, 2007 13.21 14.05 13.11 13.86 1,118,757 +0.82(+6.26%)
Dec 04, 2007 13.37 13.42 12.75 13.05 1,366,725 -0.49(-3.60%)
Dec 03, 2007 14.07 14.15 13.50 13.53 429,246 -0.43(-3.07%)
Nov 30, 2007 14.59 14.66 13.92 13.96 536,226 -0.41(-2.83%)
Nov 29, 2007 14.75 14.75 13.91 14.37 494,851 -0.35(-2.36%)
Nov 28, 2007 14.41 14.83 14.00 14.72 417,031 +0.59(+4.19%)
Nov 27, 2007 14.16 14.22 13.67 14.13 361,512 +0.20(+1.43%)
Nov 26, 2007 14.04 14.41 13.90 13.93 349,079 +0.00(+0.00%)
Nov 23, 2007 13.74 14.04 13.67 13.93 206,884 +0.14(+1.02%)
Nov 21, 2007 13.76 14.01 13.50 13.79 636,303 -0.26(-1.82%)
Nov 20, 2007 14.78 14.89 13.71 14.04 904,660 -0.55(-3.77%)
Nov 19, 2007 15.12 15.12 14.59 14.59 389,715 -0.55(-3.66%)
Nov 16, 2007 15.60 15.60 14.92 15.15 542,461 -0.27(-1.73%)
Nov 15, 2007 15.89 15.89 15.26 15.41 524,135 -0.36(-2.30%)
Nov 14, 2007 15.08 15.91 14.98 15.77 1,672,368 +0.83(+5.54%)
Nov 13, 2007 15.03 15.43 14.86 14.95 806,275 +0.15(+1.00%)
Nov 12, 2007 14.89 15.15 14.51 14.80 584,827 -0.09(-0.60%)
Nov 09, 2007 15.12 15.23 14.72 14.89 505,974 -0.24(-1.61%)
Nov 08, 2007 15.97 15.97 14.52 15.13 1,791,271 -0.93(-5.80%)
Nov 07, 2007 16.82 17.58 15.97 16.06 1,170,233 -0.84(-4.94%)
Nov 06, 2007 17.19 17.70 16.85 16.90 509,260 -0.33(-1.89%)
Nov 05, 2007 17.74 18.03 16.45 17.22 1,101,519 -0.89(-4.94%)
Nov 02, 2007 18.48 18.54 17.82 18.12 707,980 -0.13(-0.69%)
Nov 01, 2007 18.42 18.94 17.82 18.24 1,145,200 -0.24(-1.28%)
Oct 31, 2007 17.15 19.29 16.85 18.48 4,755,156 +2.44(+15.21%)
Oct 30, 2007 16.17 16.31 15.65 16.04 1,628,715 -0.22(-1.36%)
Oct 29, 2007 16.62 16.72 15.78 16.26 1,631,192 -0.26(-1.57%)
Oct 26, 2007 16.48 16.59 15.93 16.52 1,186,931 +0.04(+0.22%)
Oct 25, 2007 16.53 16.59 16.33 16.48 1,001,863 +0.08(+0.50%)
Oct 24, 2007 16.25 16.50 15.75 16.40 1,303,400 +0.20(+1.23%)
Oct 23, 2007 16.03 16.29 15.85 16.20 659,570 +0.54(+3.44%)
Oct 22, 2007 15.31 15.96 15.26 15.66 450,512 +0.14(+0.91%)
Oct 19, 2007 15.71 15.83 15.40 15.52 612,576 -0.18(-1.13%)
Oct 18, 2007 15.21 15.91 15.19 15.70 1,074,135 +0.47(+3.06%)
Oct 17, 2007 15.39 15.59 14.72 15.23 1,364,757 +0.30(+1.98%)
Oct 16, 2007 15.83 15.89 14.87 14.94 1,392,385 -0.98(-6.17%)
Oct 15, 2007 15.41 16.39 15.41 15.92 896,901 +0.57(+3.71%)
Oct 12, 2007 15.35 15.61 15.35 15.35 383,288 -0.10(-0.62%)
Oct 11, 2007 16.20 16.31 15.26 15.45 2,157,306 -0.80(-4.91%)
Oct 10, 2007 16.48 16.57 16.10 16.25 562,771 -0.35(-2.09%)
Oct 09, 2007 16.78 16.78 16.48 16.59 387,725 -0.02(-0.13%)
Oct 08, 2007 16.35 16.75 16.35 16.62 225,395 +0.20(+1.22%)
Oct 05, 2007 16.63 16.90 16.34 16.42 422,175 -0.18(-1.11%)
Oct 04, 2007 16.37 16.88 16.37 16.60 373,358 +0.23(+1.42%)
Oct 03, 2007 16.85 16.99 16.34 16.37 430,115 -0.60(-3.55%)
Oct 02, 2007 16.36 17.07 16.35 16.97 473,923 +0.38(+2.27%)
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.