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

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
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 (%)
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.