Skip to main content

Himax Technologies ADR (NQ: HIMX )

5.380 -0.090 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 1.565 1.570 1.555 1.560 356,749 -0.01(-0.95%)
Mar 30, 2010 1.542 1.595 1.535 1.575 709,032 +0.04(+2.27%)
Mar 29, 2010 1.540 1.550 1.520 1.540 397,674 +0.01(+0.98%)
Mar 26, 2010 1.525 1.550 1.520 1.525 495,729 +0.01(+0.66%)
Mar 25, 2010 1.520 1.535 1.515 1.515 668,882 -0.01(-0.66%)
Mar 24, 2010 1.525 1.530 1.515 1.525 503,423 +0.01(+0.66%)
Mar 23, 2010 1.520 1.525 1.510 1.515 308,072 -0.01(-0.33%)
Mar 22, 2010 1.525 1.525 1.500 1.520 181,888 -0.00(-0.33%)
Mar 19, 2010 1.480 1.525 1.475 1.525 457,841 +0.03(+2.01%)
Mar 18, 2010 1.495 1.505 1.480 1.495 555,390 -0.01(-0.66%)
Mar 17, 2010 1.500 1.510 1.450 1.505 949,530 +0.00(+0.33%)
Mar 16, 2010 1.505 1.515 1.490 1.500 444,482 +0.00(+0.00%)
Mar 15, 2010 1.500 1.525 1.490 1.500 508,115 -0.01(-0.99%)
Mar 12, 2010 1.525 1.525 1.515 1.515 622,699 +0.00(+0.00%)
Mar 11, 2010 1.520 1.525 1.510 1.515 580,282 -0.01(-0.66%)
Mar 10, 2010 1.500 1.525 1.500 1.525 415,400 +0.01(+0.99%)
Mar 09, 2010 1.500 1.525 1.495 1.510 432,562 +0.01(+0.67%)
Mar 08, 2010 1.510 1.515 1.495 1.500 383,147 -0.01(-0.99%)
Mar 05, 2010 1.500 1.525 1.475 1.515 708,134 +0.01(+0.66%)
Mar 04, 2010 1.525 1.530 1.500 1.505 368,211 -0.02(-0.99%)
Mar 03, 2010 1.525 1.530 1.505 1.520 475,339 +0.02(+1.00%)
Mar 02, 2010 1.475 1.525 1.475 1.505 819,582 +0.00(+0.33%)
Mar 01, 2010 1.480 1.500 1.475 1.500 884,651 +0.04(+2.39%)
Feb 26, 2010 1.415 1.465 1.415 1.465 509,121 +0.06(+4.27%)
Feb 25, 2010 1.410 1.430 1.390 1.405 787,644 -0.04(-2.43%)
Feb 24, 2010 1.400 1.465 1.375 1.440 389,233 -0.01(-0.69%)
Feb 23, 2010 1.425 1.455 1.420 1.450 514,731 +0.01(+0.35%)
Feb 22, 2010 1.470 1.480 1.420 1.445 650,449 -0.01(-0.34%)
Feb 19, 2010 1.450 1.480 1.425 1.450 1,312,702 -0.02(-1.69%)
Feb 18, 2010 1.500 1.505 1.450 1.475 707,282 -0.03(-1.99%)
Feb 17, 2010 1.500 1.505 1.490 1.505 427,202 +0.00(+0.33%)
Feb 16, 2010 1.500 1.500 1.480 1.500 397,284 +0.02(+1.35%)
Feb 12, 2010 1.515 1.480 1.480 1.480 214,603 -0.03(-2.31%)
Feb 11, 2010 1.510 1.515 1.485 1.515 315,374 +0.02(+1.68%)
Feb 10, 2010 1.455 1.515 1.450 1.490 458,293 +0.03(+1.71%)
Feb 09, 2010 1.525 1.532 1.425 1.465 628,113 -0.01(-0.68%)
Feb 08, 2010 1.395 1.560 1.360 1.475 1,191,652 +0.09(+6.88%)
Feb 05, 2010 1.405 1.415 1.380 1.380 669,982 -0.01(-0.72%)
Feb 04, 2010 1.465 1.480 1.390 1.390 746,283 -0.09(-6.08%)
Feb 03, 2010 1.490 1.500 1.455 1.480 354,791 -0.01(-0.67%)
Feb 02, 2010 1.475 1.495 1.470 1.490 460,393 +0.00(+0.00%)
Feb 01, 2010 1.475 1.495 1.470 1.490 175,630 +0.01(+0.34%)
Jan 29, 2010 1.455 1.500 1.455 1.485 241,677 +0.01(+1.02%)
Jan 28, 2010 1.500 1.500 1.470 1.470 284,042 -0.02(-1.67%)
Jan 27, 2010 1.450 1.495 1.450 1.495 177,766 +0.04(+3.10%)
Jan 26, 2010 1.450 1.505 1.445 1.450 784,328 -0.01(-0.68%)
Jan 25, 2010 1.560 1.564 1.450 1.460 748,219 -0.04(-2.67%)
Jan 22, 2010 1.520 1.520 1.495 1.500 659,720 -0.02(-1.32%)
Jan 21, 2010 1.540 1.555 1.520 1.520 338,067 -0.03(-2.25%)
Jan 20, 2010 1.575 1.585 1.525 1.555 767,935 -0.01(-0.96%)
Jan 19, 2010 1.575 1.600 1.560 1.570 418,910 -0.01(-0.63%)
Jan 15, 2010 1.570 1.580 1.580 1.580 725,611 +0.03(+1.94%)
Jan 14, 2010 1.530 1.570 1.525 1.550 493,331 +0.02(+1.64%)
Jan 13, 2010 1.510 1.545 1.510 1.525 378,523 +0.00(+0.00%)
Jan 12, 2010 1.510 1.535 1.510 1.525 236,879 -0.01(-0.97%)
Jan 11, 2010 1.525 1.545 1.525 1.540 267,476 +0.00(+0.00%)
Jan 08, 2010 1.525 1.540 1.510 1.540 429,070 -0.01(-0.32%)
Jan 07, 2010 1.565 1.570 1.540 1.545 722,415 -0.03(-2.22%)
Jan 06, 2010 1.580 1.585 1.565 1.580 268,816 -0.01(-0.32%)
Jan 05, 2010 1.595 1.595 1.550 1.585 471,777 +0.01(+0.32%)
Jan 04, 2010 1.435 1.580 1.400 1.580 1,450,494 +0.19(+14.08%)
Dec 31, 2009 1.415 1.385 1.385 1.385 1,097,216 -0.03(-2.12%)
Dec 30, 2009 1.500 1.505 1.380 1.415 2,415,697 -0.09(-5.67%)
Dec 29, 2009 1.580 1.610 1.500 1.500 648,807 -0.08(-5.06%)
Dec 28, 2009 1.590 1.600 1.575 1.580 372,393 -0.01(-0.63%)
Dec 24, 2009 1.600 1.600 1.575 1.590 219,117 -0.01(-0.63%)
Dec 23, 2009 1.620 1.620 1.575 1.600 409,358 -0.01(-0.62%)
Dec 22, 2009 1.600 1.620 1.540 1.610 930,630 +0.03(+2.22%)
Dec 21, 2009 1.525 1.595 1.525 1.575 1,217,938 +0.06(+3.96%)
Dec 18, 2009 1.520 1.525 1.505 1.515 372,159 +0.01(+0.66%)
Dec 17, 2009 1.500 1.520 1.495 1.505 549,696 +0.00(+0.00%)
Dec 16, 2009 1.500 1.520 1.495 1.505 606,467 -0.01(-0.66%)
Dec 15, 2009 1.470 1.515 1.450 1.515 666,610 +0.04(+3.06%)
Dec 14, 2009 1.467 1.500 1.450 1.470 781,542 -0.02(-1.67%)
Dec 11, 2009 1.450 1.495 1.435 1.495 829,150 +0.06(+4.18%)
Dec 10, 2009 1.450 1.450 1.425 1.435 933,116 +0.00(+0.00%)
Dec 09, 2009 1.455 1.460 1.286 1.435 656,458 +0.00(+0.35%)
Dec 08, 2009 1.425 1.430 1.390 1.430 595,769 +0.00(+0.00%)
Dec 07, 2009 1.455 1.470 1.425 1.430 332,109 -0.01(-1.04%)
Dec 04, 2009 1.465 1.465 1.420 1.445 602,519 +0.00(+0.35%)
Dec 03, 2009 1.435 1.465 1.425 1.440 1,215,540 +0.01(+0.70%)
Dec 02, 2009 1.375 1.430 1.370 1.430 1,213,426 +0.05(+4.00%)
Dec 01, 2009 1.315 1.375 1.300 1.375 768,529 +0.07(+5.36%)
Nov 30, 2009 1.320 1.325 1.290 1.305 645,067 +0.02(+1.16%)
Nov 27, 2009 1.225 1.320 1.220 1.290 558,490 +0.03(+2.38%)
Nov 25, 2009 1.250 1.265 1.225 1.260 461,041 +0.03(+2.02%)
Nov 24, 2009 1.195 1.270 1.195 1.235 782,250 +0.01(+1.23%)
Nov 23, 2009 1.150 1.225 1.150 1.220 807,230 +0.08(+7.02%)
Nov 20, 2009 1.160 1.160 1.125 1.140 1,209,884 -0.01(-0.44%)
Nov 19, 2009 1.190 1.200 1.125 1.145 1,985,098 -0.00(-0.43%)
Nov 18, 2009 1.185 1.210 1.145 1.150 1,290,283 -0.06(-4.96%)
Nov 17, 2009 1.230 1.270 1.195 1.210 988,543 -0.02(-1.63%)
Nov 16, 2009 1.250 1.325 1.210 1.230 5,671,245 +0.02(+1.23%)
Nov 13, 2009 1.135 1.220 1.090 1.215 1,455,368 +0.12(+11.47%)
Nov 12, 2009 1.195 1.225 1.080 1.090 1,666,637 -0.11(-9.17%)
Nov 11, 2009 1.185 1.225 1.185 1.200 1,898,449 +0.00(+0.00%)
Nov 10, 2009 1.240 1.244 1.190 1.200 1,161,421 -0.03(-2.44%)
Nov 09, 2009 1.240 1.240 1.220 1.230 1,535,649 +0.02(+1.23%)
Nov 06, 2009 1.235 1.245 1.205 1.215 1,076,488 -0.02(-1.62%)
Nov 05, 2009 1.225 1.250 1.215 1.235 1,298,243 +0.00(+0.00%)
Nov 04, 2009 1.285 1.295 1.230 1.235 1,248,221 -0.01(-0.80%)
Nov 03, 2009 1.275 1.275 1.230 1.245 1,714,478 -0.09(-7.09%)
Nov 02, 2009 1.295 1.354 1.290 1.340 1,395,751 +0.02(+1.52%)
Oct 30, 2009 1.380 1.385 1.315 1.320 1,557,691 -0.08(-5.38%)
Oct 29, 2009 1.460 1.460 1.370 1.395 1,734,534 -0.05(-3.79%)
Oct 28, 2009 1.445 1.455 1.430 1.450 1,524,905 -0.01(-1.02%)
Oct 27, 2009 1.500 1.500 1.450 1.465 450,820 +0.01(+1.03%)
Oct 26, 2009 1.490 1.490 1.450 1.450 832,090 +0.00(+0.00%)
Oct 23, 2009 1.475 1.510 1.450 1.450 792,034 -0.03(-2.36%)
Oct 22, 2009 1.475 1.500 1.460 1.485 795,436 -0.02(-1.00%)
Oct 21, 2009 1.500 1.520 1.485 1.500 548,942 -0.00(-0.33%)
Oct 20, 2009 1.490 1.525 1.480 1.505 502,781 +0.00(+0.00%)
Oct 19, 2009 1.495 1.505 1.455 1.505 1,326,124 +0.01(+0.67%)
Oct 16, 2009 1.535 1.535 1.495 1.495 1,121,259 -0.04(-2.61%)
Oct 15, 2009 1.530 1.550 1.525 1.535 685,778 -0.01(-0.65%)
Oct 14, 2009 1.550 1.555 1.525 1.545 894,549 +0.02(+0.98%)
Oct 13, 2009 1.560 1.585 1.530 1.530 559,798 -0.02(-0.97%)
Oct 12, 2009 1.605 1.620 1.540 1.545 431,520 -0.00(-0.32%)
Oct 09, 2009 1.565 1.585 1.545 1.550 770,245 -0.02(-1.27%)
Oct 08, 2009 1.575 1.595 1.525 1.570 772,743 -0.01(-0.32%)
Oct 07, 2009 1.580 1.620 1.575 1.575 630,821 -0.02(-1.25%)
Oct 06, 2009 1.600 1.640 1.595 1.595 914,196 +0.01(+0.31%)
Oct 05, 2009 1.525 1.605 1.525 1.590 935,938 +0.06(+4.26%)
Oct 02, 2009 1.515 1.550 1.490 1.525 2,694,355 -0.01(-0.97%)
Oct 01, 2009 1.650 1.660 1.525 1.540 996,773 -0.12(-7.51%)
Sep 30, 2009 1.650 1.685 1.645 1.665 349,551 +0.03(+1.52%)
Sep 29, 2009 1.625 1.660 1.625 1.640 361,055 +0.01(+0.92%)
Sep 28, 2009 1.655 1.670 1.625 1.625 513,861 -0.03(-1.81%)
Sep 25, 2009 1.650 1.675 1.615 1.655 452,592 +0.01(+0.30%)
Sep 24, 2009 1.670 1.675 1.650 1.650 630,475 -0.02(-1.20%)
Sep 23, 2009 1.685 1.695 1.665 1.670 348,553 -0.02(-0.89%)
Sep 22, 2009 1.655 1.685 1.655 1.685 285,634 +0.04(+2.12%)
Sep 21, 2009 1.650 1.680 1.625 1.650 434,218 -0.03(-1.49%)
Sep 18, 2009 1.665 1.675 1.650 1.675 402,978 +0.03(+1.52%)
Sep 17, 2009 1.670 1.695 1.650 1.650 496,585 -0.02(-1.20%)
Sep 16, 2009 1.650 1.700 1.650 1.670 846,358 +0.01(+0.91%)
Sep 15, 2009 1.700 1.725 1.655 1.655 913,306 -0.04(-2.65%)
Sep 14, 2009 1.710 1.725 1.675 1.700 517,193 -0.05(-2.86%)
Sep 11, 2009 1.735 1.750 1.725 1.750 490,967 +0.01(+0.57%)
Sep 10, 2009 1.710 1.740 1.701 1.740 430,010 +0.02(+1.46%)
Sep 09, 2009 1.665 1.745 1.665 1.715 609,667 +0.02(+1.18%)
Sep 08, 2009 1.750 1.750 1.680 1.695 634,871 +0.00(+0.00%)
Sep 04, 2009 1.725 1.750 1.695 1.695 615,319 -0.00(-0.29%)
Sep 03, 2009 1.695 1.770 1.695 1.700 431,496 -0.02(-0.87%)
Sep 02, 2009 1.720 1.735 1.680 1.715 842,828 -0.01(-0.87%)
Sep 01, 2009 1.735 1.770 1.715 1.730 1,562,413 -0.01(-0.86%)
Aug 31, 2009 1.790 1.790 1.710 1.745 984,889 -0.02(-0.85%)
Aug 28, 2009 1.650 1.775 1.625 1.760 2,574,213 +0.13(+7.97%)
Aug 27, 2009 1.610 1.660 1.565 1.630 1,544,463 +0.03(+1.88%)
Aug 26, 2009 1.575 1.605 1.545 1.600 1,737,598 +0.02(+1.59%)
Aug 25, 2009 1.480 1.590 1.480 1.575 4,221,610 +0.10(+7.14%)
Aug 24, 2009 1.665 1.680 1.455 1.470 4,606,006 -0.20(-12.24%)
Aug 21, 2009 1.655 1.685 1.655 1.675 694,704 +0.02(+1.21%)
Aug 20, 2009 1.675 1.695 1.650 1.655 863,907 -0.04(-2.36%)
Aug 19, 2009 1.675 1.695 1.665 1.695 605,069 +0.01(+0.59%)
Aug 18, 2009 1.665 1.725 1.650 1.685 671,400 +0.03(+1.81%)
Aug 17, 2009 1.735 1.755 1.650 1.655 1,188,762 -0.09(-5.43%)
Aug 14, 2009 1.755 1.775 1.730 1.750 753,763 +0.00(+0.00%)
Aug 13, 2009 1.740 1.767 1.735 1.750 479,063 +0.03(+1.45%)
Aug 12, 2009 1.675 1.735 1.633 1.725 591,597 +0.04(+2.68%)
Aug 11, 2009 1.735 1.790 1.680 1.680 1,235,522 -0.09(-5.35%)
Aug 10, 2009 1.800 1.800 1.735 1.775 707,562 +0.00(+0.28%)
Aug 07, 2009 1.685 1.820 1.650 1.770 2,462,519 +0.09(+5.67%)
Aug 06, 2009 1.900 1.900 1.610 1.675 5,126,938 -0.22(-11.84%)
Aug 05, 2009 1.900 1.915 1.850 1.900 1,109,817 +0.00(+0.00%)
Aug 04, 2009 1.910 1.945 1.890 1.900 1,886,258 +0.00(+0.00%)
Aug 03, 2009 1.920 1.920 1.895 1.900 612,267 -0.01(-0.52%)
Jul 31, 2009 1.910 1.910 1.880 1.910 539,474 +0.00(+0.00%)
Jul 30, 2009 1.900 1.932 1.895 1.910 903,951 -0.02(-0.78%)
Jul 29, 2009 1.925 1.940 1.895 1.925 664,344 -0.00(-0.26%)
Jul 28, 2009 1.885 1.960 1.880 1.930 1,659,929 +0.03(+1.58%)
Jul 27, 2009 1.915 1.925 1.900 1.900 1,245,245 +0.00(+0.00%)
Jul 24, 2009 1.875 1.900 1.860 1.900 1,070,398 +0.01(+0.80%)
Jul 23, 2009 1.875 1.910 1.850 1.885 1,100,612 +0.02(+0.80%)
Jul 22, 2009 1.850 1.910 1.850 1.870 933,020 +0.00(+0.27%)
Jul 21, 2009 1.875 1.905 1.865 1.865 684,164 -0.02(-1.06%)
Jul 20, 2009 1.890 1.925 1.870 1.885 685,018 -0.00(-0.26%)
Jul 17, 2009 1.890 1.925 1.870 1.890 679,604 +0.00(+0.00%)
Jul 16, 2009 1.800 1.900 1.750 1.890 1,055,614 +0.08(+4.42%)
Jul 15, 2009 1.800 1.840 1.785 1.810 1,413,407 +0.05(+2.84%)
Jul 14, 2009 1.730 1.785 1.730 1.760 581,372 +0.03(+1.73%)
Jul 13, 2009 1.715 1.755 1.660 1.730 1,024,825 -0.01(-0.86%)
Jul 10, 2009 1.750 1.765 1.725 1.745 707,398 +0.02(+1.45%)
Jul 09, 2009 1.725 1.765 1.700 1.720 463,071 -0.03(-1.71%)
Jul 08, 2009 1.870 1.870 1.650 1.750 1,468,056 -0.00(-0.28%)
Jul 07, 2009 1.845 1.845 1.750 1.755 1,058,346 -0.04(-2.23%)
Jul 06, 2009 1.950 1.950 1.790 1.795 1,042,367 -0.18(-8.88%)
Jul 02, 2009 1.970 1.975 1.795 1.970 1,869,808 +0.04(+2.34%)
Jul 01, 2009 1.875 1.985 1.855 1.925 2,064,537 +0.05(+2.67%)
Jun 30, 2009 1.775 1.895 1.725 1.875 1,929,519 +0.07(+4.17%)
Jun 29, 2009 1.715 1.815 1.680 1.800 1,738,656 +0.07(+3.75%)
Jun 26, 2009 1.610 1.750 1.610 1.735 1,141,815 +0.12(+7.76%)
Jun 25, 2009 1.615 1.625 1.580 1.610 403,040 +0.02(+1.58%)
Jun 24, 2009 1.565 1.615 1.550 1.585 843,316 +0.00(+0.00%)
Jun 23, 2009 1.580 1.600 1.455 1.585 1,542,919 -0.01(-0.94%)
Jun 22, 2009 1.565 1.650 1.565 1.600 1,055,124 -0.07(-4.48%)
Jun 19, 2009 1.655 1.695 1.625 1.675 772,441 +0.03(+1.52%)
Jun 18, 2009 1.565 1.685 1.560 1.650 1,002,715 +0.11(+7.14%)
Jun 17, 2009 1.604 1.614 1.531 1.540 1,485,868 -0.06(-3.98%)
Jun 16, 2009 1.640 1.640 1.604 1.604 1,327,256 -0.03(-1.95%)
Jun 15, 2009 1.613 1.636 1.581 1.636 2,304,596 +0.02(+1.41%)
Jun 12, 2009 1.554 1.622 1.554 1.613 1,379,315 +0.01(+0.57%)
Jun 11, 2009 1.586 1.640 1.572 1.604 1,105,753 +0.02(+1.15%)
Jun 10, 2009 1.663 1.663 1.526 1.586 2,341,245 -0.05(-2.79%)
Jun 09, 2009 1.595 1.649 1.595 1.631 2,343,668 +0.04(+2.58%)
Jun 08, 2009 1.522 1.595 1.504 1.590 1,460,423 +0.10(+6.73%)
Jun 05, 2009 1.522 1.535 1.426 1.490 2,137,483 +0.01(+0.62%)
Jun 04, 2009 1.458 1.490 1.403 1.481 2,779,520 +0.08(+5.52%)
Jun 03, 2009 1.558 1.558 1.394 1.403 3,278,856 -0.15(-9.94%)
Jun 02, 2009 1.640 1.731 1.531 1.558 1,570,225 -0.00(-0.29%)
Jun 01, 2009 1.686 1.699 1.485 1.563 5,148,469 -0.09(-5.51%)
May 29, 2009 1.481 1.654 1.481 1.654 2,757,404 +0.18(+12.38%)
May 28, 2009 1.431 1.476 1.376 1.472 1,510,819 +0.06(+4.19%)
May 27, 2009 1.499 1.499 1.408 1.412 1,140,962 -0.05(-3.73%)
May 26, 2009 1.403 1.467 1.375 1.467 1,417,532 +0.09(+6.27%)
May 22, 2009 1.453 1.458 1.381 1.381 1,197,394 -0.05(-3.50%)
May 21, 2009 1.426 1.440 1.253 1.431 3,813,486 +0.02(+1.62%)
May 20, 2009 1.358 1.558 1.353 1.408 9,643,571 +0.09(+6.92%)
May 19, 2009 1.312 1.340 1.207 1.317 4,138,772 +0.14(+11.58%)
May 18, 2009 1.125 1.226 1.125 1.180 1,406,062 +0.05(+4.86%)
May 15, 2009 1.180 1.189 1.125 1.125 1,030,711 -0.02(-1.98%)
May 14, 2009 1.153 1.203 1.148 1.148 858,087 -0.00(-0.39%)
May 13, 2009 1.162 1.194 1.153 1.153 597,239 -0.01(-0.78%)
May 12, 2009 1.248 1.248 1.157 1.162 1,467,785 -0.06(-5.20%)
May 11, 2009 1.248 1.298 1.207 1.226 423,268 -0.04(-2.89%)
May 08, 2009 1.321 1.321 1.248 1.262 519,678 +0.02(+1.84%)
May 07, 2009 1.303 1.326 1.171 1.239 1,092,312 -0.09(-6.53%)
May 06, 2009 1.321 1.344 1.298 1.326 700,454 +0.03(+2.47%)
May 05, 2009 1.321 1.321 1.280 1.294 478,887 -0.03(-2.07%)
May 04, 2009 1.298 1.321 1.253 1.321 1,999,544 +0.08(+6.23%)
May 01, 2009 1.239 1.248 1.207 1.244 645,807 +0.01(+0.74%)
Apr 30, 2009 1.235 1.244 1.207 1.235 845,678 +0.05(+3.83%)
Apr 29, 2009 1.139 1.230 1.134 1.189 1,155,591 +0.04(+3.16%)
Apr 28, 2009 1.185 1.189 1.144 1.153 760,463 -0.05(-4.17%)
Apr 27, 2009 1.244 1.244 1.194 1.203 1,270,335 -0.05(-3.65%)
Apr 24, 2009 1.253 1.271 1.207 1.248 657,306 -0.00(-0.36%)
Apr 23, 2009 1.289 1.289 1.198 1.253 1,153,938 -0.03(-2.14%)
Apr 22, 2009 1.230 1.285 1.230 1.280 443,353 +0.02(+1.81%)
Apr 21, 2009 1.153 1.280 1.144 1.258 1,099,568 +0.06(+4.94%)
Apr 20, 2009 1.276 1.298 1.185 1.198 810,543 -0.11(-8.68%)
Apr 17, 2009 1.312 1.317 1.244 1.312 1,463,292 -0.00(-0.35%)
Apr 16, 2009 1.308 1.321 1.303 1.317 706,404 +0.01(+1.05%)
Apr 15, 2009 1.303 1.349 1.294 1.303 2,761,796 +0.00(+0.00%)
Apr 14, 2009 1.280 1.335 1.280 1.303 747,366 -0.03(-2.05%)
Apr 13, 2009 1.289 1.330 1.276 1.330 860,993 +0.05(+4.29%)
Apr 09, 2009 1.212 1.276 1.212 1.276 656,992 +0.06(+5.26%)
Apr 08, 2009 1.144 1.235 1.139 1.212 777,210 +0.06(+5.56%)
Apr 07, 2009 1.185 1.253 1.148 1.148 1,052,284 -0.05(-4.18%)
Apr 06, 2009 1.230 1.276 1.185 1.198 894,559 -0.08(-6.07%)
Apr 03, 2009 1.321 1.321 1.221 1.276 900,274 -0.02(-1.41%)
Apr 02, 2009 1.367 1.367 1.294 1.294 1,259,993 +0.01(+0.71%)
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.