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

Mellanox Technologies (NQ: MLNX )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2010 25.30 25.83 24.28 24.80 235,165 -0.69(-2.71%)
Apr 29, 2010 25.74 25.77 24.86 25.49 196,285 +0.09(+0.35%)
Apr 28, 2010 25.06 25.52 24.50 25.40 357,625 +0.37(+1.48%)
Apr 27, 2010 26.08 26.09 24.54 25.03 499,704 -1.36(-5.15%)
Apr 26, 2010 26.17 26.54 25.92 26.39 522,424 -0.31(-1.16%)
Apr 23, 2010 27.18 27.45 26.20 26.70 408,234 -0.30(-1.11%)
Apr 22, 2010 25.28 27.48 25.01 27.00 1,127,401 +1.56(+6.13%)
Apr 21, 2010 25.51 25.62 24.89 25.44 529,861 +0.06(+0.24%)
Apr 20, 2010 25.00 25.47 24.82 25.38 163,486 +0.43(+1.72%)
Apr 19, 2010 24.99 25.22 24.24 24.95 274,637 -0.14(-0.58%)
Apr 16, 2010 25.82 25.82 24.90 25.09 246,040 -0.67(-2.58%)
Apr 15, 2010 25.73 26.21 25.24 25.76 537,067 +0.01(+0.04%)
Apr 14, 2010 24.30 25.79 24.29 25.75 657,738 +1.65(+6.85%)
Apr 13, 2010 24.50 24.64 23.47 24.10 278,119 -0.11(-0.45%)
Apr 12, 2010 23.35 24.72 23.32 24.21 576,141 +1.21(+5.26%)
Apr 09, 2010 22.66 23.04 22.66 23.00 142,745 +0.20(+0.88%)
Apr 08, 2010 23.19 23.19 22.38 22.80 236,139 -0.55(-2.36%)
Apr 07, 2010 23.28 23.38 23.02 23.35 256,710 -0.19(-0.81%)
Apr 06, 2010 23.50 23.85 23.33 23.54 187,572 -0.36(-1.51%)
Apr 05, 2010 23.97 24.00 23.55 23.90 198,356 +0.20(+0.84%)
Apr 01, 2010 23.90 23.70 23.70 23.70 310,000 +0.13(+0.55%)
Mar 31, 2010 23.36 23.62 22.98 23.57 254,564 -0.09(-0.38%)
Mar 30, 2010 24.05 24.05 23.28 23.66 315,466 +0.14(+0.60%)
Mar 29, 2010 23.00 23.87 23.00 23.52 496,804 +0.75(+3.29%)
Mar 26, 2010 21.34 22.95 21.18 22.77 475,678 +1.41(+6.60%)
Mar 25, 2010 21.37 21.80 21.18 21.36 250,315 +0.15(+0.71%)
Mar 24, 2010 20.75 21.41 20.75 21.21 201,266 +0.31(+1.48%)
Mar 23, 2010 20.35 20.95 20.35 20.90 259,291 +0.54(+2.68%)
Mar 22, 2010 20.26 20.47 20.14 20.36 191,032 -0.11(-0.56%)
Mar 19, 2010 20.70 20.74 20.39 20.47 92,877 -0.23(-1.11%)
Mar 18, 2010 20.79 20.88 20.48 20.70 57,863 -0.15(-0.72%)
Mar 17, 2010 21.06 21.20 20.75 20.85 203,136 +0.00(+0.00%)
Mar 16, 2010 20.70 21.39 20.50 20.85 586,531 +0.13(+0.63%)
Mar 15, 2010 20.63 20.98 20.47 20.72 404,589 +0.05(+0.24%)
Mar 12, 2010 20.48 20.68 20.32 20.67 134,270 +0.28(+1.37%)
Mar 11, 2010 20.47 20.52 20.10 20.39 199,191 -0.01(-0.05%)
Mar 10, 2010 20.68 20.68 20.34 20.40 264,175 +0.11(+0.54%)
Mar 09, 2010 20.50 20.70 20.25 20.29 314,839 -0.27(-1.31%)
Mar 08, 2010 20.62 20.87 20.49 20.56 262,042 +0.17(+0.83%)
Mar 05, 2010 20.50 20.79 20.27 20.39 299,798 +0.14(+0.69%)
Mar 04, 2010 20.00 20.50 19.85 20.25 254,371 +0.33(+1.66%)
Mar 03, 2010 19.69 19.99 19.59 19.92 243,942 +0.38(+1.94%)
Mar 02, 2010 19.40 19.65 19.39 19.54 244,087 +0.25(+1.30%)
Mar 01, 2010 19.08 19.50 19.01 19.29 218,528 +0.43(+2.28%)
Feb 26, 2010 18.74 18.92 18.41 18.86 147,069 +0.16(+0.86%)
Feb 25, 2010 19.27 19.29 18.33 18.70 351,963 -0.76(-3.91%)
Feb 24, 2010 19.57 19.86 19.34 19.46 76,374 -0.01(-0.05%)
Feb 23, 2010 19.73 19.74 19.32 19.47 122,673 -0.25(-1.27%)
Feb 22, 2010 19.53 19.90 19.38 19.72 190,806 +0.27(+1.39%)
Feb 19, 2010 19.27 19.50 19.03 19.45 96,411 +0.00(+0.00%)
Feb 18, 2010 19.38 19.53 19.29 19.45 72,865 -0.10(-0.51%)
Feb 17, 2010 19.56 19.70 19.50 19.55 178,339 +0.01(+0.05%)
Feb 16, 2010 19.10 19.56 19.10 19.54 299,845 +0.56(+2.95%)
Feb 12, 2010 18.70 18.98 18.98 18.98 188,500 +0.10(+0.53%)
Feb 11, 2010 18.31 18.92 18.23 18.88 233,935 +0.57(+3.11%)
Feb 10, 2010 18.32 18.36 18.07 18.31 71,526 +0.00(+0.00%)
Feb 09, 2010 18.22 18.41 18.05 18.31 108,605 +0.24(+1.33%)
Feb 08, 2010 18.11 18.50 17.96 18.07 145,384 +0.12(+0.67%)
Feb 05, 2010 17.67 18.01 17.35 17.95 156,617 +0.30(+1.70%)
Feb 04, 2010 18.79 18.82 17.38 17.65 213,555 -1.22(-6.47%)
Feb 03, 2010 18.87 19.04 18.62 18.87 174,069 +0.01(+0.05%)
Feb 02, 2010 18.70 19.00 18.50 18.86 332,743 +0.23(+1.23%)
Feb 01, 2010 17.95 18.67 17.91 18.63 355,081 +0.26(+1.42%)
Jan 29, 2010 18.71 18.77 18.13 18.37 253,115 -0.22(-1.18%)
Jan 28, 2010 18.13 18.73 17.36 18.59 733,146 -0.28(-1.48%)
Jan 27, 2010 18.05 18.87 17.99 18.87 278,413 +0.97(+5.42%)
Jan 26, 2010 17.55 17.93 17.15 17.90 387,407 -0.03(-0.17%)
Jan 25, 2010 18.40 18.48 17.74 17.93 230,769 -0.09(-0.50%)
Jan 22, 2010 18.75 18.75 17.80 18.02 240,589 -0.83(-4.40%)
Jan 21, 2010 19.28 19.41 18.50 18.85 117,496 -0.42(-2.18%)
Jan 20, 2010 19.41 19.52 19.21 19.27 120,040 -0.15(-0.77%)
Jan 19, 2010 19.38 19.54 19.27 19.42 127,469 +0.17(+0.88%)
Jan 15, 2010 20.10 19.25 19.25 19.25 199,200 -0.83(-4.13%)
Jan 14, 2010 20.00 20.25 20.00 20.08 161,096 -0.07(-0.35%)
Jan 13, 2010 19.87 20.17 19.87 20.15 128,640 +0.24(+1.21%)
Jan 12, 2010 20.05 20.29 19.59 19.91 417,699 -0.01(-0.05%)
Jan 11, 2010 20.01 20.07 19.77 19.92 159,446 +0.10(+0.50%)
Jan 08, 2010 19.60 19.91 19.54 19.82 74,789 +0.20(+1.02%)
Jan 07, 2010 19.92 20.07 19.55 19.62 186,632 -0.27(-1.36%)
Jan 06, 2010 20.00 20.06 19.62 19.89 243,869 -0.10(-0.50%)
Jan 05, 2010 20.04 20.19 19.85 19.99 265,313 +0.15(+0.76%)
Jan 04, 2010 19.50 19.85 19.35 19.84 247,202 +0.95(+5.03%)
Dec 31, 2009 19.10 18.89 18.89 18.89 174,900 -0.16(-0.84%)
Dec 30, 2009 19.02 19.20 18.91 19.05 309,344 +0.14(+0.74%)
Dec 29, 2009 18.72 18.94 18.60 18.91 157,997 +0.30(+1.61%)
Dec 28, 2009 18.61 18.78 18.45 18.61 102,653 +0.00(+0.00%)
Dec 24, 2009 18.52 18.61 18.40 18.61 73,073 +0.28(+1.53%)
Dec 23, 2009 18.26 18.41 18.20 18.33 55,570 +0.12(+0.66%)
Dec 22, 2009 17.64 18.40 17.56 18.21 201,072 +0.47(+2.65%)
Dec 21, 2009 17.52 17.83 17.50 17.74 142,047 +0.24(+1.37%)
Dec 18, 2009 17.33 17.58 17.30 17.50 108,024 +0.18(+1.04%)
Dec 17, 2009 17.57 17.57 17.29 17.32 70,267 -0.24(-1.37%)
Dec 16, 2009 16.97 17.77 16.97 17.56 273,819 +0.53(+3.11%)
Dec 15, 2009 17.10 17.20 16.68 17.03 174,212 -0.22(-1.28%)
Dec 14, 2009 16.89 17.27 16.84 17.25 144,223 +0.36(+2.13%)
Dec 11, 2009 16.87 17.01 16.63 16.89 92,029 +0.02(+0.12%)
Dec 10, 2009 17.24 17.28 16.81 16.87 160,372 -0.22(-1.29%)
Dec 09, 2009 16.96 17.20 16.83 17.09 82,638 +0.11(+0.65%)
Dec 08, 2009 16.79 17.14 16.65 16.98 214,260 +0.10(+0.59%)
Dec 07, 2009 17.22 17.46 16.83 16.88 256,051 -0.49(-2.82%)
Dec 04, 2009 17.34 17.66 17.03 17.37 357,277 +0.11(+0.64%)
Dec 03, 2009 17.42 17.73 17.14 17.26 183,009 -0.09(-0.52%)
Dec 02, 2009 17.65 18.00 17.03 17.35 354,434 -0.14(-0.80%)
Dec 01, 2009 18.32 18.58 17.37 17.49 390,106 -0.66(-3.64%)
Nov 30, 2009 18.17 18.36 18.08 18.15 90,255 -0.02(-0.11%)
Nov 27, 2009 18.00 18.35 17.79 18.17 19,604 -0.33(-1.78%)
Nov 25, 2009 18.46 18.50 18.38 18.50 39,645 +0.08(+0.43%)
Nov 24, 2009 18.38 18.48 18.25 18.42 26,502 +0.12(+0.66%)
Nov 23, 2009 18.48 18.79 18.29 18.30 79,641 +0.26(+1.44%)
Nov 20, 2009 18.09 18.18 18.00 18.04 33,178 -0.34(-1.85%)
Nov 19, 2009 18.38 18.39 18.00 18.38 100,728 -0.27(-1.45%)
Nov 18, 2009 18.75 18.87 18.47 18.65 72,634 -0.03(-0.16%)
Nov 17, 2009 18.57 18.92 18.52 18.68 119,309 +0.20(+1.08%)
Nov 16, 2009 18.57 18.78 18.40 18.48 219,409 +0.12(+0.65%)
Nov 13, 2009 18.37 18.49 18.04 18.36 137,474 -0.01(-0.05%)
Nov 12, 2009 18.38 18.45 18.21 18.37 66,484 +0.14(+0.77%)
Nov 11, 2009 18.35 18.47 18.10 18.23 300,041 -0.02(-0.11%)
Nov 10, 2009 18.50 18.65 18.01 18.25 78,993 -0.20(-1.08%)
Nov 09, 2009 18.38 18.46 18.20 18.45 154,701 +0.44(+2.44%)
Nov 06, 2009 17.86 18.19 17.80 18.01 123,489 -0.02(-0.11%)
Nov 05, 2009 18.06 18.08 17.81 18.03 132,507 +0.29(+1.63%)
Nov 04, 2009 17.93 18.10 17.70 17.74 100,817 +0.16(+0.91%)
Nov 03, 2009 17.54 17.65 17.29 17.58 91,609 -0.19(-1.07%)
Nov 02, 2009 17.45 18.00 17.45 17.77 135,039 +0.32(+1.83%)
Oct 30, 2009 17.75 17.90 17.30 17.45 253,023 -0.34(-1.91%)
Oct 29, 2009 17.53 18.06 17.53 17.79 202,002 +0.69(+4.04%)
Oct 28, 2009 17.99 18.00 17.01 17.10 164,058 -0.89(-4.95%)
Oct 27, 2009 18.25 18.25 17.86 17.99 127,660 -0.13(-0.72%)
Oct 26, 2009 18.97 18.98 17.99 18.12 367,727 -0.93(-4.88%)
Oct 23, 2009 19.07 19.72 18.78 19.05 219,040 -0.72(-3.64%)
Oct 22, 2009 18.10 19.79 17.87 19.77 898,631 +2.26(+12.91%)
Oct 21, 2009 17.69 17.80 17.27 17.51 334,834 -0.12(-0.68%)
Oct 20, 2009 17.73 17.99 17.44 17.63 228,314 -0.21(-1.18%)
Oct 19, 2009 17.85 17.94 17.64 17.84 216,032 +0.04(+0.25%)
Oct 16, 2009 18.09 18.09 17.34 17.80 181,255 -0.24(-1.36%)
Oct 15, 2009 18.00 18.20 17.80 18.04 169,378 +0.04(+0.22%)
Oct 14, 2009 18.10 18.36 17.85 18.00 203,425 +0.01(+0.06%)
Oct 13, 2009 17.91 18.10 17.91 17.99 134,457 +0.23(+1.30%)
Oct 12, 2009 18.11 18.33 17.69 17.76 215,098 +0.00(+0.00%)
Oct 09, 2009 17.42 17.81 17.40 17.76 89,111 +0.29(+1.66%)
Oct 08, 2009 17.59 17.71 17.31 17.47 96,760 -0.13(-0.74%)
Oct 07, 2009 17.60 17.89 17.45 17.60 206,983 -0.10(-0.56%)
Oct 06, 2009 17.69 18.00 17.42 17.70 511,302 +0.56(+3.27%)
Oct 05, 2009 16.79 17.50 16.79 17.14 420,315 +0.99(+6.13%)
Oct 02, 2009 15.78 16.19 15.76 16.15 102,700 +0.25(+1.57%)
Oct 01, 2009 16.89 17.00 15.87 15.90 401,769 -0.49(-2.99%)
Sep 30, 2009 16.32 16.63 16.00 16.39 103,074 +0.11(+0.68%)
Sep 29, 2009 16.15 16.55 16.15 16.28 86,946 +0.05(+0.31%)
Sep 28, 2009 15.71 16.43 15.71 16.23 93,538 +0.47(+2.98%)
Sep 25, 2009 15.71 15.80 15.57 15.76 51,165 -0.01(-0.06%)
Sep 24, 2009 16.26 16.31 15.59 15.77 129,935 -0.54(-3.31%)
Sep 23, 2009 16.27 16.65 16.05 16.31 322,136 +0.11(+0.68%)
Sep 22, 2009 16.00 16.28 15.94 16.20 145,815 +0.20(+1.25%)
Sep 21, 2009 15.70 16.63 15.65 16.00 151,205 +0.23(+1.46%)
Sep 18, 2009 15.67 15.96 15.56 15.77 156,140 +0.12(+0.77%)
Sep 17, 2009 15.60 15.89 15.58 15.65 154,137 +0.05(+0.32%)
Sep 16, 2009 15.25 15.64 14.95 15.60 175,985 +0.50(+3.31%)
Sep 15, 2009 14.55 15.36 14.40 15.10 444,477 +0.61(+4.21%)
Sep 14, 2009 14.37 14.66 14.26 14.49 103,417 -0.01(-0.07%)
Sep 11, 2009 14.75 14.86 14.35 14.50 94,545 -0.19(-1.29%)
Sep 10, 2009 14.57 14.76 14.27 14.69 1,016,419 +0.11(+0.75%)
Sep 09, 2009 14.55 14.84 14.39 14.58 179,786 -0.07(-0.48%)
Sep 08, 2009 14.10 14.78 14.10 14.65 252,075 +0.58(+4.12%)
Sep 04, 2009 13.94 14.25 13.57 14.07 283,199 +0.18(+1.30%)
Sep 03, 2009 13.23 13.90 13.23 13.89 165,115 +0.72(+5.47%)
Sep 02, 2009 13.59 13.81 12.90 13.17 377,936 -0.60(-4.36%)
Sep 01, 2009 13.66 14.16 13.57 13.77 223,495 +0.12(+0.88%)
Aug 31, 2009 14.20 14.27 13.60 13.65 234,167 -0.63(-4.41%)
Aug 28, 2009 14.24 14.40 14.06 14.28 87,092 +0.06(+0.42%)
Aug 27, 2009 14.31 14.35 13.85 14.22 47,805 -0.20(-1.39%)
Aug 26, 2009 14.45 14.69 14.31 14.42 220,897 +0.10(+0.70%)
Aug 25, 2009 14.39 14.46 14.20 14.32 149,992 +0.06(+0.42%)
Aug 24, 2009 14.61 14.80 14.16 14.26 183,111 -0.20(-1.38%)
Aug 21, 2009 14.25 14.55 14.18 14.46 136,774 +0.25(+1.76%)
Aug 20, 2009 14.36 14.38 14.06 14.21 88,910 -0.06(-0.42%)
Aug 19, 2009 13.72 14.32 13.66 14.27 237,039 +0.48(+3.48%)
Aug 18, 2009 13.65 13.86 13.55 13.79 69,213 +0.24(+1.77%)
Aug 17, 2009 13.96 13.96 13.36 13.55 101,124 -0.59(-4.17%)
Aug 14, 2009 14.37 14.65 14.04 14.14 88,897 -0.36(-2.48%)
Aug 13, 2009 14.21 14.92 14.18 14.50 304,664 +0.40(+2.84%)
Aug 12, 2009 13.72 14.29 13.67 14.10 353,201 +0.42(+3.07%)
Aug 11, 2009 13.89 14.10 13.51 13.68 197,042 -0.23(-1.65%)
Aug 10, 2009 14.40 14.50 13.75 13.91 369,647 +0.19(+1.38%)
Aug 07, 2009 13.90 13.95 13.52 13.72 358,422 +0.08(+0.59%)
Aug 06, 2009 13.87 14.29 13.60 13.64 279,267 -0.15(-1.09%)
Aug 05, 2009 14.35 14.35 13.35 13.79 1,198,323 +0.29(+2.15%)
Aug 04, 2009 16.47 16.48 13.44 13.50 1,761,517 -2.85(-17.43%)
Aug 03, 2009 16.03 16.71 16.03 16.35 330,933 +0.52(+3.28%)
Jul 31, 2009 15.31 15.91 15.21 15.83 186,447 +0.53(+3.46%)
Jul 30, 2009 15.91 15.91 15.09 15.30 210,069 -0.41(-2.61%)
Jul 29, 2009 16.11 16.19 15.23 15.71 257,448 -0.59(-3.62%)
Jul 28, 2009 14.87 16.56 14.65 16.30 758,888 +1.52(+10.28%)
Jul 27, 2009 14.50 14.82 14.31 14.78 215,267 +0.54(+3.79%)
Jul 24, 2009 13.91 14.25 13.55 14.24 237,176 +0.32(+2.30%)
Jul 23, 2009 14.48 14.50 13.74 13.92 577,543 -0.25(-1.76%)
Jul 22, 2009 13.33 14.49 13.33 14.17 367,125 +0.28(+2.02%)
Jul 21, 2009 13.82 14.15 13.64 13.89 441,386 +0.23(+1.68%)
Jul 20, 2009 13.20 13.70 13.14 13.66 162,181 +0.55(+4.20%)
Jul 17, 2009 13.12 13.15 12.83 13.11 114,247 +0.08(+0.61%)
Jul 16, 2009 12.56 13.13 12.48 13.03 291,699 +0.53(+4.24%)
Jul 15, 2009 12.27 12.69 12.25 12.50 159,187 +0.38(+3.14%)
Jul 14, 2009 12.22 12.29 12.07 12.12 85,197 -0.07(-0.57%)
Jul 13, 2009 12.09 12.23 11.97 12.19 117,323 +0.15(+1.25%)
Jul 10, 2009 12.04 12.15 11.98 12.04 124,004 +0.00(+0.00%)
Jul 09, 2009 12.20 12.36 12.01 12.04 79,989 -0.26(-2.11%)
Jul 08, 2009 12.18 12.37 11.94 12.30 198,292 +0.08(+0.65%)
Jul 07, 2009 12.32 12.60 12.11 12.22 121,215 +0.02(+0.16%)
Jul 06, 2009 12.10 12.20 11.88 12.20 315,402 -0.32(-2.56%)
Jul 02, 2009 12.67 12.67 12.43 12.52 110,751 -0.15(-1.18%)
Jul 01, 2009 12.13 12.80 12.13 12.67 303,932 +0.64(+5.32%)
Jun 30, 2009 12.00 12.18 11.90 12.03 112,495 -0.27(-2.20%)
Jun 29, 2009 12.50 12.60 12.16 12.30 82,476 -0.15(-1.20%)
Jun 26, 2009 11.90 12.45 11.90 12.45 186,058 +0.45(+3.75%)
Jun 25, 2009 11.70 12.03 11.56 12.00 123,323 +0.28(+2.39%)
Jun 24, 2009 11.73 11.82 11.55 11.72 128,294 +0.00(+0.00%)
Jun 23, 2009 11.65 11.85 11.57 11.72 106,294 +0.10(+0.86%)
Jun 22, 2009 11.50 11.72 11.40 11.62 141,140 +0.08(+0.69%)
Jun 19, 2009 11.81 11.87 11.47 11.54 104,830 -0.26(-2.20%)
Jun 18, 2009 11.69 11.84 11.62 11.80 56,817 +0.08(+0.68%)
Jun 17, 2009 11.69 11.82 11.50 11.72 83,885 -0.04(-0.34%)
Jun 16, 2009 11.63 11.81 11.63 11.76 65,068 +0.05(+0.43%)
Jun 15, 2009 11.68 11.77 11.50 11.71 51,507 -0.17(-1.43%)
Jun 12, 2009 12.03 12.08 11.56 11.88 57,605 -0.28(-2.30%)
Jun 11, 2009 12.12 12.33 12.05 12.16 42,093 +0.16(+1.33%)
Jun 10, 2009 12.41 12.46 11.88 12.00 84,379 -0.35(-2.83%)
Jun 09, 2009 12.14 12.47 11.86 12.35 224,288 +0.34(+2.83%)
Jun 08, 2009 11.76 12.06 11.58 12.01 102,717 +0.19(+1.61%)
Jun 05, 2009 11.91 11.95 11.71 11.82 84,565 -0.11(-0.92%)
Jun 04, 2009 11.88 11.97 11.77 11.93 107,117 +0.02(+0.17%)
Jun 03, 2009 12.00 12.02 11.80 11.91 75,363 -0.13(-1.08%)
Jun 02, 2009 12.05 12.10 11.78 12.04 53,313 -0.03(-0.25%)
Jun 01, 2009 12.05 12.17 11.92 12.07 151,076 +0.25(+2.12%)
May 29, 2009 11.80 11.84 11.54 11.82 121,326 +0.09(+0.77%)
May 28, 2009 11.86 11.94 11.45 11.73 148,896 -0.06(-0.51%)
May 27, 2009 11.64 12.01 11.58 11.79 216,604 +0.08(+0.68%)
May 26, 2009 11.67 11.99 11.55 11.71 193,043 +0.04(+0.34%)
May 22, 2009 11.55 11.70 11.45 11.67 107,705 -0.05(-0.43%)
May 21, 2009 11.62 11.90 11.43 11.72 122,933 -0.07(-0.59%)
May 20, 2009 11.77 11.99 11.51 11.79 188,409 +0.05(+0.43%)
May 19, 2009 11.53 11.84 11.50 11.74 336,352 +0.30(+2.62%)
May 18, 2009 11.19 11.65 11.18 11.44 134,764 -0.15(-1.29%)
May 15, 2009 11.00 11.94 10.87 11.59 401,536 +0.61(+5.56%)
May 14, 2009 10.41 11.00 10.36 10.98 181,592 +0.48(+4.57%)
May 13, 2009 10.50 10.71 10.35 10.50 139,827 -0.33(-3.05%)
May 12, 2009 10.69 10.90 10.19 10.83 173,483 +0.08(+0.74%)
May 11, 2009 10.40 10.85 10.15 10.75 191,520 +0.18(+1.70%)
May 08, 2009 10.14 10.70 9.830 10.57 331,174 +0.55(+5.49%)
May 07, 2009 10.12 10.19 9.810 10.02 99,153 +0.03(+0.30%)
May 06, 2009 10.31 10.32 9.880 9.990 161,061 -0.33(-3.20%)
May 05, 2009 10.32 10.44 10.19 10.32 295,779 -0.07(-0.67%)
May 04, 2009 10.17 10.50 10.05 10.39 295,921 -0.10(-0.95%)
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.