Skip to main content

Mks Instruments Inc (NQ: MKSI )

130.50 +2.88 (+2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 16.71 16.72 16.30 16.56 844,527 -0.03(-0.20%)
Sep 29, 2008 16.54 17.05 15.80 16.59 543,409 -0.32(-1.92%)
Sep 26, 2008 16.51 16.94 16.49 16.92 349,277 +0.08(+0.49%)
Sep 25, 2008 16.66 17.06 16.53 16.83 539,593 +0.32(+1.97%)
Sep 24, 2008 16.72 17.18 16.43 16.51 571,428 -0.27(-1.59%)
Sep 23, 2008 17.79 18.07 16.70 16.77 825,675 -1.62(-8.82%)
Sep 22, 2008 18.71 18.94 18.30 18.40 639,698 -0.37(-1.95%)
Sep 19, 2008 18.22 19.13 18.12 18.76 1,675,551 +0.91(+5.13%)
Sep 18, 2008 17.02 18.06 14.14 17.85 951,149 +1.16(+6.98%)
Sep 17, 2008 17.65 17.65 16.54 16.68 697,374 -1.16(-6.52%)
Sep 16, 2008 16.92 17.85 16.92 17.85 727,845 +0.70(+4.07%)
Sep 15, 2008 17.81 18.05 17.10 17.15 407,963 -0.79(-4.40%)
Sep 12, 2008 18.11 18.28 17.75 17.94 572,259 -0.29(-1.60%)
Sep 11, 2008 18.00 18.35 17.86 18.23 559,858 -0.01(-0.05%)
Sep 10, 2008 18.13 18.41 17.88 18.24 752,722 +0.32(+1.81%)
Sep 09, 2008 18.49 18.80 17.89 17.91 659,219 -0.46(-2.49%)
Sep 08, 2008 17.92 18.48 17.60 18.37 546,003 +0.68(+3.86%)
Sep 05, 2008 17.72 17.92 17.41 17.69 645,530 -0.14(-0.79%)
Sep 04, 2008 18.17 18.30 17.73 17.83 512,579 -0.45(-2.46%)
Sep 03, 2008 18.66 18.79 18.18 18.28 909,404 -0.47(-2.53%)
Sep 02, 2008 19.10 19.31 18.55 18.75 545,053 +0.01(+0.04%)
Aug 29, 2008 19.37 19.37 18.44 18.75 429,414 -0.47(-2.42%)
Aug 28, 2008 18.90 19.35 18.90 19.21 275,118 +0.34(+1.81%)
Aug 27, 2008 18.56 19.19 18.31 18.87 373,166 +0.27(+1.48%)
Aug 26, 2008 18.50 18.75 18.23 18.60 257,411 +0.02(+0.09%)
Aug 25, 2008 18.65 18.95 18.45 18.58 312,037 -0.22(-1.19%)
Aug 22, 2008 18.69 18.96 18.50 18.80 324,239 +0.29(+1.57%)
Aug 21, 2008 18.65 19.07 18.46 18.51 429,544 -0.32(-1.68%)
Aug 20, 2008 18.95 19.44 18.56 18.83 320,047 +0.02(+0.09%)
Aug 19, 2008 18.94 19.13 18.59 18.81 417,842 -0.31(-1.61%)
Aug 18, 2008 19.50 19.64 18.90 19.12 484,416 -0.30(-1.54%)
Aug 15, 2008 19.39 19.85 19.05 19.42 647,034 +0.50(+2.64%)
Aug 14, 2008 18.94 19.30 18.85 18.92 413,669 -0.20(-1.04%)
Aug 13, 2008 18.79 19.34 18.79 19.12 699,317 +0.39(+2.09%)
Aug 12, 2008 19.09 19.45 18.54 18.73 882,761 -0.47(-2.43%)
Aug 11, 2008 18.80 19.71 18.80 19.19 744,973 +0.35(+1.85%)
Aug 08, 2008 17.98 18.88 17.69 18.85 445,679 +0.89(+4.96%)
Aug 07, 2008 17.95 18.28 17.77 17.96 438,889 -0.16(-0.87%)
Aug 06, 2008 17.79 18.13 17.60 18.11 367,530 +0.23(+1.30%)
Aug 05, 2008 17.52 17.93 17.31 17.88 482,301 +0.57(+3.32%)
Aug 04, 2008 17.51 17.69 17.14 17.31 510,385 -0.20(-1.14%)
Aug 01, 2008 17.14 17.68 16.91 17.51 453,483 +0.37(+2.18%)
Jul 31, 2008 16.98 17.76 16.92 17.13 722,515 -0.29(-1.67%)
Jul 30, 2008 17.27 17.79 17.14 17.42 832,318 +0.29(+1.70%)
Jul 29, 2008 17.13 17.39 16.61 17.13 653,002 +0.53(+3.21%)
Jul 28, 2008 16.82 16.82 16.39 16.60 751,804 -0.31(-1.82%)
Jul 25, 2008 17.48 17.48 16.83 16.91 664,402 -0.49(-2.82%)
Jul 24, 2008 17.35 17.67 16.41 17.40 2,390,405 -2.89(-14.26%)
Jul 23, 2008 20.46 20.75 20.21 20.29 775,460 -0.28(-1.37%)
Jul 22, 2008 20.26 20.68 19.91 20.58 518,702 +0.22(+1.10%)
Jul 21, 2008 20.40 20.55 20.19 20.35 395,230 +0.00(+0.00%)
Jul 18, 2008 20.50 20.56 19.95 20.35 492,856 -0.34(-1.65%)
Jul 17, 2008 20.29 20.79 19.98 20.69 550,506 +0.47(+2.30%)
Jul 16, 2008 20.01 20.48 19.85 20.23 746,586 +0.26(+1.29%)
Jul 15, 2008 18.95 20.03 18.75 19.97 1,007,038 +0.77(+3.98%)
Jul 14, 2008 19.20 19.48 18.70 19.20 820,558 +0.20(+1.05%)
Jul 11, 2008 19.40 19.55 18.80 19.00 1,047,779 -0.62(-3.14%)
Jul 10, 2008 18.95 19.65 18.95 19.62 548,550 +0.63(+3.33%)
Jul 09, 2008 19.05 19.54 18.91 18.99 802,775 -0.03(-0.18%)
Jul 08, 2008 18.53 19.07 18.37 19.02 551,467 +0.56(+3.02%)
Jul 07, 2008 18.35 18.69 17.97 18.46 630,347 +0.25(+1.37%)
Jul 04, 2008 18.25 18.65 17.98 18.21 319,669 +0.00(+0.00%)
Jul 03, 2008 18.25 18.65 17.98 18.21 319,669 +0.05(+0.27%)
Jul 02, 2008 18.28 18.46 17.98 18.16 506,534 -0.14(-0.77%)
Jul 01, 2008 18.33 18.38 17.67 18.30 642,672 +0.09(+0.50%)
Jun 30, 2008 18.55 18.84 18.21 18.21 580,841 -0.37(-1.97%)
Jun 27, 2008 18.56 18.87 18.23 18.58 1,424,175 +0.01(+0.04%)
Jun 26, 2008 18.88 19.24 18.26 18.57 479,143 -0.58(-3.04%)
Jun 25, 2008 18.69 19.37 18.69 19.15 435,556 +0.52(+2.77%)
Jun 24, 2008 18.47 19.10 18.41 18.64 534,076 +0.03(+0.18%)
Jun 23, 2008 19.31 19.31 18.58 18.60 510,640 -0.67(-3.45%)
Jun 20, 2008 19.99 20.20 19.13 19.27 940,318 -0.84(-4.18%)
Jun 19, 2008 19.92 20.18 19.57 20.11 489,207 +0.03(+0.17%)
Jun 18, 2008 20.49 20.77 20.03 20.08 375,763 -0.47(-2.31%)
Jun 17, 2008 20.87 20.87 20.46 20.55 341,858 -0.32(-1.55%)
Jun 16, 2008 20.24 20.93 20.06 20.87 307,624 +0.57(+2.78%)
Jun 13, 2008 20.07 20.61 19.98 20.31 276,374 +0.47(+2.35%)
Jun 12, 2008 19.61 20.46 19.57 19.84 357,398 +0.42(+2.18%)
Jun 11, 2008 19.96 20.03 19.40 19.42 400,976 -0.55(-2.75%)
Jun 10, 2008 19.91 20.16 19.56 19.97 331,089 +0.04(+0.21%)
Jun 09, 2008 20.04 20.13 19.60 19.93 390,601 -0.10(-0.50%)
Jun 06, 2008 20.47 20.66 19.96 20.03 393,969 -0.62(-2.98%)
Jun 05, 2008 20.21 20.64 19.98 20.64 469,171 +0.45(+2.22%)
Jun 04, 2008 19.64 20.52 19.63 20.19 816,267 +0.44(+2.23%)
Jun 03, 2008 19.78 19.91 19.33 19.75 814,880 -0.03(-0.13%)
Jun 02, 2008 19.51 20.02 19.36 19.78 518,321 +0.18(+0.93%)
May 30, 2008 19.56 19.74 19.39 19.59 471,998 +0.09(+0.47%)
May 29, 2008 19.34 19.90 19.34 19.50 476,577 +0.21(+1.08%)
May 28, 2008 19.64 20.01 19.20 19.29 546,633 -0.62(-3.13%)
May 27, 2008 19.75 20.04 19.62 19.92 389,268 +0.22(+1.14%)
May 26, 2008 19.74 19.77 19.22 19.69 344,960 +0.00(+0.00%)
May 23, 2008 19.74 19.77 19.22 19.69 344,960 -0.17(-0.84%)
May 22, 2008 19.81 20.02 19.54 19.86 580,743 +0.08(+0.42%)
May 21, 2008 20.01 20.51 19.61 19.78 534,083 -0.42(-2.06%)
May 20, 2008 20.68 20.78 19.95 20.19 546,179 -0.58(-2.80%)
May 19, 2008 21.00 21.52 20.78 20.78 391,696 -0.24(-1.15%)
May 16, 2008 21.01 21.06 20.31 21.02 330,368 +0.10(+0.48%)
May 15, 2008 20.97 21.00 20.55 20.92 405,503 -0.09(-0.44%)
May 14, 2008 20.59 21.42 20.57 21.01 400,632 +0.42(+2.06%)
May 13, 2008 20.73 20.77 20.43 20.58 380,689 -0.17(-0.84%)
May 12, 2008 20.04 20.78 19.98 20.76 366,786 +0.74(+3.70%)
May 09, 2008 19.91 20.38 19.91 20.02 530,173 -0.11(-0.54%)
May 08, 2008 19.87 20.36 19.79 20.13 467,994 +0.30(+1.51%)
May 07, 2008 19.80 20.30 19.74 19.83 494,523 +0.06(+0.29%)
May 06, 2008 19.44 19.95 19.44 19.77 412,413 +0.12(+0.59%)
May 05, 2008 19.56 19.88 19.39 19.65 344,615 -0.11(-0.55%)
May 02, 2008 20.09 20.09 19.59 19.76 506,958 -0.12(-0.63%)
May 01, 2008 18.95 19.98 18.95 19.89 588,418 +0.88(+4.64%)
Apr 30, 2008 19.75 20.07 18.96 19.00 1,043,646 -0.81(-4.07%)
Apr 29, 2008 19.84 20.53 19.79 19.81 881,540 -0.12(-0.58%)
Apr 28, 2008 19.78 20.20 19.31 19.93 519,547 +0.08(+0.42%)
Apr 25, 2008 20.36 20.36 19.01 19.84 1,007,045 -0.52(-2.53%)
Apr 24, 2008 18.00 20.50 17.99 20.36 1,463,438 +2.00(+10.92%)
Apr 23, 2008 18.16 18.48 18.01 18.35 642,927 +0.17(+0.96%)
Apr 22, 2008 19.05 19.07 18.03 18.18 995,268 -1.00(-5.20%)
Apr 21, 2008 18.95 19.34 18.89 19.18 414,100 +0.05(+0.26%)
Apr 18, 2008 19.32 19.94 19.12 19.13 1,048,461 +0.52(+2.77%)
Apr 17, 2008 18.66 18.70 18.30 18.61 277,959 -0.13(-0.71%)
Apr 16, 2008 17.85 18.84 17.39 18.75 633,590 +1.08(+6.12%)
Apr 15, 2008 17.95 18.11 17.50 17.66 705,551 -0.20(-1.12%)
Apr 14, 2008 17.81 18.19 17.71 17.86 377,129 +0.02(+0.09%)
Apr 11, 2008 17.71 18.19 17.69 17.85 645,029 -0.49(-2.68%)
Apr 10, 2008 17.95 18.56 17.93 18.34 318,809 +0.42(+2.37%)
Apr 09, 2008 18.30 18.33 17.76 17.91 477,216 -0.33(-1.82%)
Apr 08, 2008 18.30 18.34 18.05 18.25 354,767 -0.23(-1.26%)
Apr 07, 2008 18.90 19.04 18.44 18.48 442,861 -0.33(-1.77%)
Apr 04, 2008 19.07 19.07 18.61 18.81 584,012 -0.28(-1.48%)
Apr 03, 2008 18.68 19.21 18.64 19.10 522,080 +0.18(+0.97%)
Apr 02, 2008 18.44 19.00 18.44 18.91 734,669 +0.46(+2.48%)
Apr 01, 2008 18.19 18.78 18.10 18.45 1,089,169 +0.66(+3.69%)
Mar 31, 2008 17.72 17.92 17.62 17.80 1,012,414 +0.14(+0.80%)
Mar 28, 2008 17.54 17.94 17.54 17.66 621,149 +0.11(+0.62%)
Mar 27, 2008 18.21 18.30 17.53 17.55 398,789 -0.60(-3.30%)
Mar 26, 2008 18.25 18.30 17.88 18.15 437,310 -0.22(-1.18%)
Mar 25, 2008 18.19 18.50 17.96 18.36 678,223 +0.20(+1.10%)
Mar 24, 2008 17.34 18.30 17.26 18.16 512,386 +0.92(+5.35%)
Mar 21, 2008 16.44 17.34 16.44 17.24 1,257,527 +0.00(+0.00%)
Mar 20, 2008 16.44 17.34 16.44 17.24 1,257,527 +0.80(+4.86%)
Mar 19, 2008 17.11 17.29 16.44 16.44 541,157 -0.51(-2.99%)
Mar 18, 2008 16.95 17.23 16.66 16.95 699,025 +0.36(+2.16%)
Mar 17, 2008 16.51 16.93 16.47 16.59 484,757 -0.33(-1.97%)
Mar 14, 2008 17.71 17.71 16.75 16.92 514,249 -0.67(-3.78%)
Mar 13, 2008 16.92 17.78 16.79 17.59 532,093 +0.55(+3.22%)
Mar 12, 2008 17.12 17.61 17.02 17.04 434,705 -0.04(-0.24%)
Mar 11, 2008 16.86 17.23 16.56 17.08 499,100 +0.69(+4.21%)
Mar 10, 2008 16.73 16.76 16.33 16.39 439,132 -0.33(-1.99%)
Mar 07, 2008 16.63 16.89 16.31 16.72 506,872 +0.21(+1.26%)
Mar 06, 2008 16.63 16.97 16.48 16.52 661,845 -0.24(-1.44%)
Mar 05, 2008 16.79 17.10 16.67 16.76 373,894 -0.07(-0.40%)
Mar 04, 2008 16.21 16.98 16.16 16.82 859,976 +0.47(+2.85%)
Mar 03, 2008 16.75 16.77 16.18 16.36 669,371 -0.35(-2.09%)
Feb 29, 2008 16.72 16.97 16.66 16.71 531,345 -0.26(-1.52%)
Feb 28, 2008 17.32 17.43 16.93 16.97 494,013 -0.47(-2.72%)
Feb 27, 2008 16.94 17.62 16.94 17.44 396,776 +0.30(+1.75%)
Feb 26, 2008 16.82 17.40 16.82 17.14 565,445 +0.17(+1.03%)
Feb 25, 2008 16.35 17.02 16.23 16.97 402,598 +0.56(+3.40%)
Feb 22, 2008 16.53 16.58 16.04 16.41 503,094 -0.07(-0.40%)
Feb 21, 2008 17.18 17.44 16.41 16.48 511,854 -0.62(-3.60%)
Feb 20, 2008 16.59 17.22 16.59 17.09 379,636 +0.40(+2.39%)
Feb 19, 2008 16.92 17.12 16.57 16.69 416,399 -0.07(-0.40%)
Feb 18, 2008 16.58 16.88 16.38 16.76 522,375 +0.00(+0.00%)
Feb 15, 2008 16.58 16.88 16.38 16.76 522,375 +0.05(+0.30%)
Feb 14, 2008 16.92 17.08 16.70 16.71 670,356 -0.14(-0.84%)
Feb 13, 2008 16.71 16.97 16.59 16.85 910,590 +0.34(+2.07%)
Feb 12, 2008 16.44 16.77 16.23 16.51 887,113 +0.12(+0.71%)
Feb 11, 2008 16.30 16.58 16.10 16.39 539,056 +0.10(+0.61%)
Feb 08, 2008 16.33 16.48 16.11 16.29 671,041 -0.21(-1.26%)
Feb 07, 2008 16.01 17.72 15.52 16.50 3,487,741 +1.62(+10.90%)
Feb 06, 2008 15.65 15.79 14.78 14.88 776,939 -0.49(-3.19%)
Feb 05, 2008 15.67 15.98 15.36 15.37 428,749 -0.66(-4.10%)
Feb 04, 2008 16.32 16.33 15.79 16.03 501,417 -0.30(-1.83%)
Feb 01, 2008 15.63 16.38 15.49 16.33 594,141 +0.86(+5.54%)
Jan 31, 2008 15.30 16.07 15.30 15.47 930,738 -0.06(-0.37%)
Jan 30, 2008 15.56 16.03 15.39 15.53 524,149 -0.17(-1.11%)
Jan 29, 2008 15.79 15.80 15.28 15.70 567,004 -0.04(-0.26%)
Jan 28, 2008 15.04 15.76 14.74 15.74 587,239 +0.70(+4.64%)
Jan 25, 2008 14.89 15.30 14.65 15.04 724,917 +0.40(+2.73%)
Jan 24, 2008 14.40 15.20 14.10 14.65 998,100 +0.29(+2.03%)
Jan 23, 2008 13.27 14.35 13.22 14.35 654,342 +0.37(+2.62%)
Jan 22, 2008 13.78 14.56 13.68 13.99 593,729 -0.04(-0.30%)
Jan 21, 2008 14.45 14.69 13.99 14.03 694,937 +0.00(+0.00%)
Jan 18, 2008 14.45 14.69 13.99 14.03 694,937 +0.04(+0.30%)
Jan 17, 2008 14.35 14.59 13.97 13.99 456,311 -0.33(-2.32%)
Jan 16, 2008 13.70 14.74 13.70 14.32 542,876 +0.60(+4.36%)
Jan 15, 2008 13.86 13.99 13.56 13.72 378,733 -0.36(-2.54%)
Jan 14, 2008 13.74 14.18 13.61 14.08 430,547 +0.46(+3.36%)
Jan 11, 2008 14.04 14.06 13.56 13.62 452,060 -0.58(-4.10%)
Jan 10, 2008 13.83 14.49 13.72 14.20 517,818 +0.16(+1.12%)
Jan 09, 2008 13.81 14.14 13.50 14.05 645,935 +0.23(+1.69%)
Jan 08, 2008 14.29 14.55 13.78 13.81 478,782 -0.37(-2.64%)
Jan 07, 2008 14.12 14.41 13.98 14.19 491,061 +0.16(+1.13%)
Jan 04, 2008 14.81 14.91 13.94 14.03 891,615 -0.95(-6.33%)
Jan 03, 2008 15.66 15.68 14.97 14.98 602,551 -0.52(-3.38%)
Jan 02, 2008 15.92 16.24 15.13 15.50 564,611 -0.42(-2.61%)
Jan 01, 2008 16.09 16.34 15.81 15.92 300,264 +0.00(+0.00%)
Dec 31, 2007 16.09 16.34 15.81 15.92 300,264 -0.22(-1.39%)
Dec 28, 2007 16.27 16.57 16.13 16.14 309,495 +0.09(+0.57%)
Dec 27, 2007 16.34 16.70 16.03 16.05 381,799 -0.37(-2.28%)
Dec 26, 2007 16.16 16.58 16.15 16.43 367,519 +0.12(+0.77%)
Dec 24, 2007 15.91 16.40 15.86 16.30 183,996 +0.48(+3.05%)
Dec 21, 2007 15.50 15.96 15.49 15.82 888,714 +0.59(+3.88%)
Dec 20, 2007 15.14 15.46 15.02 15.23 427,295 +0.26(+1.72%)
Dec 19, 2007 15.03 15.19 14.95 14.97 361,578 -0.11(-0.72%)
Dec 18, 2007 15.03 15.47 14.79 15.08 730,428 +0.29(+1.97%)
Dec 17, 2007 15.17 15.40 14.79 14.79 571,870 -0.47(-3.11%)
Dec 14, 2007 15.13 15.63 15.11 15.26 322,235 -0.02(-0.16%)
Dec 13, 2007 15.33 15.60 15.22 15.29 542,512 -0.25(-1.61%)
Dec 12, 2007 15.40 15.90 15.37 15.54 398,763 +0.32(+2.13%)
Dec 11, 2007 15.54 15.83 15.21 15.21 472,983 -0.26(-1.67%)
Dec 10, 2007 15.35 15.63 15.31 15.47 558,399 +0.16(+1.03%)
Dec 07, 2007 15.38 15.46 15.15 15.31 339,835 +0.00(+0.00%)
Dec 06, 2007 14.89 15.41 14.88 15.31 676,349 +0.41(+2.73%)
Dec 05, 2007 14.90 15.05 14.60 14.90 400,371 +0.28(+1.93%)
Dec 04, 2007 14.80 15.01 14.60 14.62 448,933 -0.33(-2.22%)
Dec 03, 2007 15.08 15.34 14.92 14.95 590,067 -0.16(-1.05%)
Nov 30, 2007 15.10 15.44 14.83 15.11 982,455 +0.19(+1.28%)
Nov 29, 2007 14.97 15.09 14.89 14.92 545,375 -0.09(-0.61%)
Nov 28, 2007 14.63 15.10 14.63 15.01 680,005 +0.68(+4.76%)
Nov 27, 2007 14.44 14.53 14.15 14.33 707,060 -0.03(-0.23%)
Nov 26, 2007 14.95 15.12 14.36 14.36 411,225 -0.59(-3.95%)
Nov 23, 2007 14.83 15.07 14.83 14.95 348,458 +0.30(+2.04%)
Nov 21, 2007 14.48 14.94 14.27 14.65 523,874 +0.06(+0.40%)
Nov 20, 2007 14.25 14.78 14.25 14.60 611,758 +0.35(+2.45%)
Nov 19, 2007 14.55 14.64 14.25 14.25 400,308 -0.50(-3.38%)
Nov 16, 2007 14.78 15.05 14.55 14.75 518,229 +0.01(+0.06%)
Nov 15, 2007 14.87 15.09 14.54 14.74 592,600 -0.24(-1.61%)
Nov 14, 2007 14.86 15.19 14.80 14.98 363,701 +0.23(+1.58%)
Nov 13, 2007 15.00 15.25 14.66 14.75 810,599 -0.13(-0.89%)
Nov 12, 2007 14.47 15.28 14.47 14.88 608,643 +0.20(+1.36%)
Nov 09, 2007 14.22 14.95 14.15 14.68 679,994 +0.23(+1.61%)
Nov 08, 2007 14.74 14.74 14.09 14.45 564,735 +0.07(+0.46%)
Nov 07, 2007 14.96 15.07 14.38 14.38 779,224 -0.92(-6.03%)
Nov 06, 2007 15.14 15.50 14.85 15.30 411,913 +0.24(+1.60%)
Nov 05, 2007 15.27 15.57 15.06 15.06 600,721 -0.48(-3.10%)
Nov 02, 2007 15.60 15.65 15.25 15.54 616,291 +0.14(+0.92%)
Nov 01, 2007 16.46 16.49 15.37 15.40 685,581 -1.30(-7.77%)
Oct 31, 2007 16.68 16.82 16.31 16.70 555,162 +0.15(+0.90%)
Oct 30, 2007 16.28 16.72 16.28 16.55 530,316 +0.17(+1.02%)
Oct 29, 2007 16.32 16.63 16.20 16.38 635,223 -0.02(-0.10%)
Oct 26, 2007 16.20 16.71 16.20 16.40 569,173 +0.38(+2.39%)
Oct 25, 2007 16.29 16.38 15.73 16.02 827,586 -0.61(-3.65%)
Oct 24, 2007 16.96 16.96 16.13 16.63 500,475 -0.32(-1.87%)
Oct 23, 2007 16.93 16.95 16.54 16.94 473,998 +0.31(+1.85%)
Oct 22, 2007 15.76 16.64 15.59 16.63 552,984 +0.73(+4.60%)
Oct 19, 2007 16.72 16.72 15.90 15.90 592,747 -0.83(-4.97%)
Oct 18, 2007 16.80 16.87 16.57 16.73 349,868 -0.17(-0.98%)
Oct 17, 2007 16.66 17.02 16.52 16.90 497,397 +0.43(+2.63%)
Oct 16, 2007 16.45 16.80 16.45 16.47 457,606 -0.02(-0.10%)
Oct 15, 2007 16.84 17.02 16.37 16.48 473,464 -0.37(-2.17%)
Oct 12, 2007 16.53 17.05 16.48 16.85 303,882 +0.32(+1.91%)
Oct 11, 2007 16.77 17.02 16.45 16.53 686,662 -0.22(-1.29%)
Oct 10, 2007 17.47 17.47 16.57 16.75 727,792 -0.85(-4.82%)
Oct 09, 2007 17.47 17.66 17.40 17.60 442,095 +0.17(+0.95%)
Oct 08, 2007 17.52 17.65 17.37 17.43 431,657 -0.16(-0.90%)
Oct 05, 2007 17.27 17.77 17.04 17.59 488,373 +0.55(+3.22%)
Oct 04, 2007 17.32 17.54 17.02 17.04 513,909 -0.21(-1.21%)
Oct 03, 2007 17.23 17.57 17.11 17.25 499,143 -0.18(-1.05%)
Oct 02, 2007 17.01 18.06 16.92 17.43 1,035,742 +1.15(+7.05%)
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.