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

Axt Inc (NQ: AXTI )

3.030 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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, 2008 4.810 4.880 4.610 4.770 103,638 -0.01(-0.21%)
Mar 28, 2008 4.750 4.940 4.710 4.780 73,163 -0.06(-1.24%)
Mar 27, 2008 4.820 5.050 4.720 4.840 143,454 +0.02(+0.52%)
Mar 26, 2008 4.790 4.840 4.740 4.815 45,175 +0.01(+0.10%)
Mar 25, 2008 4.910 4.920 4.760 4.810 68,475 -0.06(-1.23%)
Mar 24, 2008 4.660 5.000 4.660 4.870 72,143 +0.22(+4.73%)
Mar 21, 2008 4.840 4.900 4.650 4.650 174,774 +0.00(+0.00%)
Mar 20, 2008 4.840 4.900 4.650 4.650 174,774 -0.21(-4.32%)
Mar 19, 2008 4.820 4.960 4.550 4.860 228,866 +0.06(+1.25%)
Mar 18, 2008 4.660 4.980 4.650 4.800 126,924 +0.21(+4.58%)
Mar 17, 2008 4.610 4.690 4.510 4.590 60,306 -0.13(-2.75%)
Mar 14, 2008 4.820 4.860 4.630 4.720 47,821 -0.07(-1.46%)
Mar 13, 2008 4.810 4.910 4.670 4.790 76,873 -0.06(-1.24%)
Mar 12, 2008 4.850 5.000 4.760 4.850 54,919 +0.03(+0.62%)
Mar 11, 2008 4.850 4.960 4.640 4.820 100,451 +0.04(+0.84%)
Mar 10, 2008 4.960 5.020 4.750 4.780 123,440 -0.26(-5.16%)
Mar 07, 2008 5.040 5.110 4.880 5.040 143,380 +0.01(+0.20%)
Mar 06, 2008 5.120 5.140 4.980 5.030 74,060 -0.09(-1.76%)
Mar 05, 2008 5.060 5.230 5.060 5.120 55,632 +0.05(+0.99%)
Mar 04, 2008 5.130 5.200 4.950 5.070 187,026 -0.09(-1.74%)
Mar 03, 2008 5.520 5.520 5.100 5.160 279,055 -0.36(-6.52%)
Feb 29, 2008 5.500 5.660 5.270 5.520 249,096 -0.14(-2.47%)
Feb 28, 2008 5.880 5.960 5.630 5.660 275,565 -0.27(-4.55%)
Feb 27, 2008 5.770 6.120 5.650 5.930 1,251,759 +0.98(+19.80%)
Feb 26, 2008 5.100 5.100 4.920 4.950 181,401 -0.14(-2.75%)
Feb 25, 2008 5.200 5.200 5.010 5.090 111,327 -0.11(-2.12%)
Feb 22, 2008 5.350 5.450 5.060 5.200 110,727 -0.09(-1.70%)
Feb 21, 2008 5.260 5.480 5.220 5.290 62,360 +0.07(+1.34%)
Feb 20, 2008 5.120 5.370 5.050 5.220 59,139 +0.11(+2.15%)
Feb 19, 2008 5.330 5.460 5.110 5.110 62,595 -0.16(-3.04%)
Feb 18, 2008 5.350 5.350 5.150 5.270 59,743 +0.00(+0.00%)
Feb 15, 2008 5.350 5.350 5.150 5.270 59,743 -0.10(-1.86%)
Feb 14, 2008 5.340 5.550 5.290 5.370 103,766 +0.07(+1.32%)
Feb 13, 2008 5.420 5.550 5.280 5.300 317,291 -0.11(-2.03%)
Feb 12, 2008 5.390 5.590 5.350 5.410 62,895 +0.01(+0.19%)
Feb 11, 2008 5.410 5.460 5.350 5.400 82,271 +0.02(+0.37%)
Feb 08, 2008 5.410 5.470 5.320 5.380 43,437 -0.04(-0.74%)
Feb 07, 2008 5.290 5.560 5.200 5.420 104,713 +0.09(+1.69%)
Feb 06, 2008 5.540 5.650 5.200 5.330 114,657 -0.20(-3.62%)
Feb 05, 2008 6.000 6.250 5.500 5.530 486,927 -0.56(-9.20%)
Feb 04, 2008 5.510 6.120 5.400 6.090 399,458 +0.60(+10.93%)
Feb 01, 2008 5.670 5.670 5.320 5.490 215,411 -0.13(-2.31%)
Jan 31, 2008 5.040 5.630 5.030 5.620 196,776 +0.47(+9.13%)
Jan 30, 2008 5.190 5.370 5.110 5.150 160,980 -0.03(-0.58%)
Jan 29, 2008 5.200 5.250 4.970 5.180 161,020 +0.02(+0.39%)
Jan 28, 2008 5.070 5.290 5.000 5.160 76,075 +0.10(+1.98%)
Jan 25, 2008 5.310 5.310 4.980 5.060 95,263 -0.19(-3.62%)
Jan 24, 2008 4.500 5.340 4.500 5.250 380,902 +0.80(+17.98%)
Jan 23, 2008 4.660 4.710 4.400 4.450 213,108 -0.24(-5.12%)
Jan 22, 2008 4.500 4.830 4.220 4.690 260,259 -0.14(-2.90%)
Jan 21, 2008 5.000 5.060 4.680 4.830 152,345 +0.00(+0.00%)
Jan 18, 2008 5.000 5.060 4.680 4.830 152,345 -0.17(-3.40%)
Jan 17, 2008 5.150 5.220 4.850 5.000 143,230 -0.13(-2.53%)
Jan 16, 2008 4.790 5.210 4.600 5.130 277,655 +0.30(+6.21%)
Jan 15, 2008 5.106 5.230 4.750 4.830 387,272 -0.46(-8.70%)
Jan 14, 2008 5.340 5.350 4.940 5.290 364,556 +0.03(+0.57%)
Jan 11, 2008 5.310 5.340 5.080 5.260 329,807 -0.19(-3.49%)
Jan 10, 2008 5.300 5.600 5.200 5.450 289,672 +0.03(+0.55%)
Jan 09, 2008 5.700 5.700 4.850 5.420 666,408 -0.28(-4.91%)
Jan 08, 2008 5.620 5.970 5.400 5.700 389,758 +0.06(+1.06%)
Jan 07, 2008 6.100 6.230 5.320 5.640 534,254 -0.33(-5.53%)
Jan 04, 2008 5.900 6.240 5.650 5.970 769,014 +0.07(+1.19%)
Jan 03, 2008 6.540 6.580 5.810 5.900 1,735,140 -0.85(-12.59%)
Jan 02, 2008 6.480 7.200 6.000 6.750 2,191,644 +0.55(+8.87%)
Jan 01, 2008 6.190 6.550 5.970 6.200 562,486 +0.00(+0.00%)
Dec 31, 2007 6.190 6.550 5.970 6.200 562,076 +0.03(+0.49%)
Dec 28, 2007 6.020 6.190 5.820 6.170 153,418 +0.17(+2.83%)
Dec 27, 2007 6.250 6.270 5.850 6.000 289,039 -0.21(-3.38%)
Dec 26, 2007 5.830 6.360 5.670 6.210 545,955 +0.40(+6.88%)
Dec 24, 2007 5.250 6.240 5.250 5.810 591,144 +0.49(+9.21%)
Dec 21, 2007 5.100 5.430 5.080 5.320 159,488 +0.21(+4.11%)
Dec 20, 2007 5.050 5.270 4.820 5.110 198,538 +0.05(+0.99%)
Dec 19, 2007 5.090 5.500 4.980 5.060 399,114 +0.02(+0.40%)
Dec 18, 2007 4.690 5.190 4.690 5.040 1,092,215 +0.41(+8.86%)
Dec 17, 2007 4.470 4.810 4.470 4.630 181,704 +0.18(+4.04%)
Dec 14, 2007 4.520 4.580 4.390 4.450 173,560 -0.03(-0.67%)
Dec 13, 2007 4.400 4.600 4.380 4.480 609,010 +0.03(+0.67%)
Dec 12, 2007 4.350 4.480 4.210 4.450 153,842 +0.16(+3.73%)
Dec 11, 2007 4.320 4.360 4.250 4.290 80,966 -0.03(-0.69%)
Dec 10, 2007 4.310 4.360 4.260 4.320 65,178 +0.01(+0.23%)
Dec 07, 2007 4.210 4.320 4.200 4.310 108,658 +0.08(+1.89%)
Dec 06, 2007 4.200 4.290 4.165 4.230 92,493 +0.03(+0.71%)
Dec 05, 2007 4.350 4.480 4.130 4.200 180,914 -0.12(-2.78%)
Dec 04, 2007 4.340 4.360 4.200 4.320 57,246 -0.07(-1.59%)
Dec 03, 2007 4.350 4.510 4.260 4.390 59,478 +0.06(+1.39%)
Nov 30, 2007 4.120 4.330 4.060 4.330 143,382 +0.17(+4.09%)
Nov 29, 2007 4.150 4.190 4.070 4.160 80,179 -0.05(-1.19%)
Nov 28, 2007 4.140 4.330 4.090 4.210 187,173 +0.19(+4.73%)
Nov 27, 2007 3.990 4.110 3.890 4.020 128,136 +0.01(+0.25%)
Nov 26, 2007 4.010 4.060 3.960 4.010 136,358 +0.01(+0.25%)
Nov 23, 2007 4.140 4.150 4.000 4.000 44,925 -0.09(-2.20%)
Nov 21, 2007 4.120 4.120 4.050 4.090 62,088 -0.03(-0.73%)
Nov 20, 2007 4.270 4.300 4.090 4.120 111,703 -0.15(-3.51%)
Nov 19, 2007 4.260 4.390 4.260 4.270 65,651 -0.05(-1.16%)
Nov 16, 2007 4.350 4.380 4.260 4.320 174,934 -0.08(-1.82%)
Nov 15, 2007 4.490 4.520 4.360 4.400 193,565 -0.07(-1.57%)
Nov 14, 2007 4.300 4.540 4.290 4.470 233,838 +0.30(+7.19%)
Nov 13, 2007 4.060 4.220 3.830 4.170 416,370 +0.10(+2.46%)
Nov 12, 2007 4.270 4.380 3.970 4.070 157,900 -0.09(-2.16%)
Nov 09, 2007 4.200 4.470 4.050 4.160 336,908 -0.20(-4.59%)
Nov 08, 2007 4.390 4.460 4.100 4.360 349,101 -0.09(-2.02%)
Nov 07, 2007 4.510 4.520 4.440 4.450 98,767 -0.12(-2.63%)
Nov 06, 2007 4.610 4.650 4.410 4.570 122,131 +0.04(+0.88%)
Nov 05, 2007 4.530 4.560 4.330 4.530 62,669 -0.06(-1.31%)
Nov 02, 2007 4.570 4.690 4.500 4.590 155,124 +0.04(+0.88%)
Nov 01, 2007 4.520 4.630 4.500 4.550 164,045 -0.03(-0.66%)
Oct 31, 2007 4.650 4.680 4.520 4.580 226,130 -0.06(-1.29%)
Oct 30, 2007 4.530 4.810 4.500 4.640 182,920 +0.11(+2.43%)
Oct 29, 2007 4.830 4.830 4.500 4.530 561,160 -0.34(-6.98%)
Oct 26, 2007 4.750 4.940 4.250 4.870 1,240,986 -1.06(-17.88%)
Oct 25, 2007 6.400 6.482 5.880 5.930 276,995 -0.44(-6.91%)
Oct 24, 2007 6.470 6.470 6.300 6.370 91,090 -0.10(-1.55%)
Oct 23, 2007 6.200 6.540 6.200 6.470 181,158 +0.34(+5.55%)
Oct 22, 2007 6.070 6.270 6.030 6.130 134,100 -0.07(-1.13%)
Oct 19, 2007 6.210 6.380 6.000 6.200 220,253 -0.03(-0.48%)
Oct 18, 2007 6.300 6.300 6.110 6.230 85,147 -0.01(-0.16%)
Oct 17, 2007 6.270 6.380 6.110 6.240 137,862 +0.07(+1.13%)
Oct 16, 2007 6.130 6.220 6.010 6.170 101,624 +0.01(+0.16%)
Oct 15, 2007 6.260 6.260 6.060 6.160 118,115 -0.07(-1.12%)
Oct 12, 2007 6.040 6.290 6.040 6.230 150,761 +0.21(+3.49%)
Oct 11, 2007 6.560 6.560 5.980 6.020 358,659 -0.48(-7.38%)
Oct 10, 2007 6.560 6.570 6.450 6.500 89,277 -0.04(-0.61%)
Oct 09, 2007 6.490 6.590 6.350 6.540 111,023 +0.04(+0.62%)
Oct 08, 2007 6.750 6.750 6.470 6.500 163,074 -0.15(-2.26%)
Oct 05, 2007 6.400 6.840 6.300 6.650 494,438 +0.29(+4.56%)
Oct 04, 2007 6.340 6.450 6.270 6.360 112,805 +0.06(+0.95%)
Oct 03, 2007 6.230 6.530 6.150 6.300 246,509 +0.08(+1.29%)
Oct 02, 2007 6.400 6.510 6.120 6.220 324,729 -0.18(-2.81%)
Oct 01, 2007 6.220 6.480 6.200 6.400 311,336 +0.21(+3.39%)
Sep 28, 2007 6.040 6.200 5.960 6.190 238,138 +0.14(+2.31%)
Sep 27, 2007 5.900 6.190 5.890 6.050 321,700 +0.13(+2.20%)
Sep 26, 2007 5.890 5.990 5.750 5.920 95,206 +0.00(+0.00%)
Sep 25, 2007 5.880 5.950 5.700 5.920 192,136 -0.01(-0.17%)
Sep 24, 2007 5.750 6.000 5.686 5.930 362,630 +0.24(+4.22%)
Sep 21, 2007 5.400 5.840 5.310 5.690 604,194 +0.34(+6.36%)
Sep 20, 2007 5.180 5.350 5.080 5.350 255,535 +0.16(+3.08%)
Sep 19, 2007 5.180 5.230 5.080 5.190 244,243 +0.03(+0.58%)
Sep 18, 2007 4.730 5.160 4.730 5.160 314,021 +0.45(+9.55%)
Sep 17, 2007 4.940 4.940 4.650 4.710 158,803 -0.21(-4.27%)
Sep 14, 2007 5.000 5.020 4.860 4.920 87,728 -0.08(-1.60%)
Sep 13, 2007 5.110 5.200 4.940 5.000 176,190 -0.07(-1.38%)
Sep 12, 2007 4.990 5.140 4.960 5.070 248,196 +0.11(+2.22%)
Sep 11, 2007 4.850 5.000 4.830 4.960 218,869 +0.09(+1.85%)
Sep 10, 2007 4.900 4.940 4.810 4.870 67,920 -0.05(-1.02%)
Sep 07, 2007 4.890 4.954 4.740 4.920 88,491 +0.04(+0.82%)
Sep 06, 2007 4.750 5.060 4.720 4.880 196,780 +0.14(+2.95%)
Sep 05, 2007 4.690 4.750 4.570 4.740 64,146 +0.07(+1.50%)
Sep 04, 2007 4.640 4.680 4.520 4.670 53,135 +0.06(+1.30%)
Aug 31, 2007 4.560 4.630 4.480 4.610 95,816 +0.05(+1.10%)
Aug 30, 2007 4.660 4.660 4.460 4.560 35,651 -0.09(-1.94%)
Aug 29, 2007 4.590 4.650 4.390 4.650 132,877 +0.05(+1.09%)
Aug 28, 2007 4.730 4.760 4.550 4.600 76,133 -0.14(-2.95%)
Aug 27, 2007 4.740 4.800 4.640 4.740 53,791 -0.03(-0.63%)
Aug 24, 2007 4.840 4.840 4.690 4.770 43,864 -0.04(-0.83%)
Aug 23, 2007 4.780 4.850 4.780 4.810 40,422 +0.02(+0.42%)
Aug 22, 2007 4.760 4.830 4.710 4.790 201,503 +0.07(+1.48%)
Aug 21, 2007 4.770 4.800 4.680 4.720 47,046 -0.03(-0.63%)
Aug 20, 2007 4.690 4.790 4.650 4.750 84,284 +0.07(+1.50%)
Aug 17, 2007 4.730 4.730 4.610 4.680 53,588 +0.01(+0.23%)
Aug 16, 2007 4.650 4.680 4.560 4.669 54,296 -0.02(-0.44%)
Aug 15, 2007 4.710 4.710 4.620 4.690 33,072 -0.01(-0.21%)
Aug 14, 2007 4.710 4.800 4.690 4.700 45,288 -0.05(-1.05%)
Aug 13, 2007 4.880 4.910 4.710 4.750 40,196 -0.17(-3.46%)
Aug 10, 2007 4.890 4.920 4.790 4.920 152,177 +0.01(+0.20%)
Aug 09, 2007 4.760 4.910 4.670 4.910 194,861 +0.16(+3.37%)
Aug 08, 2007 4.570 4.860 4.570 4.750 146,289 +0.18(+3.94%)
Aug 07, 2007 4.640 4.650 4.380 4.570 138,863 -0.09(-1.93%)
Aug 06, 2007 4.700 4.710 4.260 4.660 408,181 -0.05(-1.06%)
Aug 03, 2007 4.690 4.830 4.650 4.710 66,423 -0.12(-2.48%)
Aug 02, 2007 4.850 4.850 4.600 4.830 151,662 +0.05(+1.05%)
Aug 01, 2007 4.800 4.850 4.730 4.780 91,290 -0.07(-1.44%)
Jul 31, 2007 4.890 4.980 4.800 4.850 216,837 -0.07(-1.42%)
Jul 30, 2007 4.680 4.980 4.680 4.920 201,392 +0.21(+4.46%)
Jul 27, 2007 4.730 4.730 4.631 4.710 73,973 +0.00(+0.00%)
Jul 26, 2007 4.660 4.740 4.600 4.710 117,945 +0.01(+0.21%)
Jul 25, 2007 4.700 4.710 4.650 4.700 119,021 -0.01(-0.21%)
Jul 24, 2007 4.660 4.740 4.560 4.710 134,507 +0.03(+0.64%)
Jul 23, 2007 4.690 4.720 4.650 4.680 60,798 -0.04(-0.85%)
Jul 20, 2007 4.790 4.790 4.660 4.720 44,146 -0.06(-1.26%)
Jul 19, 2007 4.770 4.780 4.720 4.780 27,825 +0.03(+0.63%)
Jul 18, 2007 4.750 4.750 4.680 4.750 31,606 +0.02(+0.42%)
Jul 17, 2007 4.700 4.790 4.650 4.730 70,236 +0.06(+1.28%)
Jul 16, 2007 4.710 4.750 4.660 4.670 76,703 -0.07(-1.48%)
Jul 13, 2007 4.690 4.740 4.630 4.740 49,322 +0.02(+0.42%)
Jul 12, 2007 4.740 4.760 4.640 4.720 56,981 +0.00(+0.00%)
Jul 11, 2007 4.620 4.780 4.620 4.720 72,368 +0.09(+1.94%)
Jul 10, 2007 4.700 4.710 4.580 4.630 102,726 -0.07(-1.49%)
Jul 09, 2007 4.770 4.770 4.600 4.700 132,427 -0.07(-1.47%)
Jul 06, 2007 4.590 4.820 4.510 4.770 144,568 +0.19(+4.15%)
Jul 05, 2007 4.460 4.640 4.410 4.580 122,043 +0.15(+3.39%)
Jul 03, 2007 4.410 4.430 4.370 4.430 52,108 +0.04(+0.91%)
Jul 02, 2007 4.340 4.420 4.180 4.390 111,208 +0.06(+1.39%)
Jun 29, 2007 4.200 4.340 4.150 4.330 147,754 +0.15(+3.46%)
Jun 28, 2007 4.220 4.220 4.130 4.185 83,192 -0.06(-1.30%)
Jun 27, 2007 4.050 4.250 4.050 4.240 193,511 +0.15(+3.67%)
Jun 26, 2007 4.090 4.090 4.030 4.090 63,681 +0.03(+0.74%)
Jun 25, 2007 4.020 4.090 4.000 4.060 98,248 +0.03(+0.74%)
Jun 22, 2007 4.100 4.100 4.020 4.030 92,906 -0.09(-2.18%)
Jun 21, 2007 4.130 4.170 4.100 4.120 47,283 -0.03(-0.72%)
Jun 20, 2007 4.150 4.150 4.050 4.150 64,300 +0.02(+0.48%)
Jun 19, 2007 4.080 4.160 4.060 4.130 47,600 +0.03(+0.73%)
Jun 18, 2007 4.120 4.239 4.050 4.100 102,800 -0.02(-0.49%)
Jun 15, 2007 4.200 4.340 4.080 4.120 234,900 +0.05(+1.23%)
Jun 14, 2007 4.020 4.190 4.020 4.070 137,200 +0.02(+0.49%)
Jun 13, 2007 4.090 4.150 3.950 4.050 132,400 +0.01(+0.25%)
Jun 12, 2007 4.030 4.110 4.030 4.040 139,800 -0.04(-0.98%)
Jun 11, 2007 4.130 4.130 4.050 4.080 170,256 -0.06(-1.45%)
Jun 08, 2007 4.130 4.170 4.100 4.140 64,002 +0.02(+0.49%)
Jun 07, 2007 4.140 4.170 4.100 4.120 176,513 -0.02(-0.48%)
Jun 06, 2007 4.150 4.180 4.070 4.140 134,117 +0.04(+1.10%)
Jun 05, 2007 4.080 4.150 4.000 4.095 295,683 +0.04(+0.86%)
Jun 04, 2007 3.970 4.060 3.900 4.060 242,592 +0.11(+2.78%)
Jun 01, 2007 3.860 3.970 3.850 3.950 171,385 +0.10(+2.60%)
May 31, 2007 3.750 3.910 3.750 3.850 435,298 +0.08(+2.12%)
May 30, 2007 3.780 3.810 3.530 3.770 463,201 -0.02(-0.53%)
May 29, 2007 3.820 3.860 3.780 3.790 134,155 -0.06(-1.56%)
May 25, 2007 3.750 3.860 3.750 3.850 91,067 +0.08(+2.12%)
May 24, 2007 3.950 3.950 3.740 3.770 259,329 -0.13(-3.33%)
May 23, 2007 3.790 4.060 3.785 3.900 183,653 +0.09(+2.36%)
May 22, 2007 3.830 3.830 3.770 3.810 100,618 +0.01(+0.26%)
May 21, 2007 3.810 3.840 3.780 3.800 93,165 -0.01(-0.26%)
May 18, 2007 3.900 3.900 3.750 3.810 121,482 -0.08(-2.06%)
May 17, 2007 3.930 3.930 3.820 3.890 155,903 -0.04(-1.02%)
May 16, 2007 3.980 3.980 3.870 3.930 107,174 -0.08(-2.00%)
May 15, 2007 4.030 4.070 3.970 4.010 277,521 -0.01(-0.25%)
May 14, 2007 3.960 4.100 3.960 4.020 232,857 +0.03(+0.75%)
May 11, 2007 3.770 4.020 3.750 3.990 360,489 +0.08(+2.05%)
May 10, 2007 3.930 3.950 3.760 3.910 213,530 -0.04(-1.01%)
May 09, 2007 3.970 4.000 3.920 3.950 116,379 -0.04(-1.00%)
May 08, 2007 4.010 4.050 3.950 3.990 355,995 -0.06(-1.48%)
May 07, 2007 4.060 4.170 4.000 4.050 100,619 -0.04(-0.98%)
May 04, 2007 4.170 4.190 4.040 4.090 223,467 -0.06(-1.45%)
May 03, 2007 4.150 4.160 3.950 4.150 379,364 +0.32(+8.36%)
May 02, 2007 3.890 3.890 3.800 3.830 138,803 -0.06(-1.67%)
May 01, 2007 3.980 4.000 3.841 3.895 158,771 -0.11(-2.87%)
Apr 30, 2007 4.000 4.230 3.920 4.010 159,975 +0.03(+0.75%)
Apr 27, 2007 4.050 4.100 3.980 3.980 125,118 -0.11(-2.69%)
Apr 26, 2007 4.000 4.110 3.980 4.090 121,817 +0.09(+2.25%)
Apr 25, 2007 4.030 4.030 3.960 4.000 82,852 +0.00(+0.00%)
Apr 24, 2007 3.990 4.020 3.920 4.000 105,911 +0.04(+1.01%)
Apr 23, 2007 4.050 4.060 3.900 3.960 106,049 -0.06(-1.49%)
Apr 20, 2007 3.950 4.040 3.900 4.020 76,806 +0.07(+1.77%)
Apr 19, 2007 3.990 4.050 3.890 3.950 204,056 +0.02(+0.51%)
Apr 18, 2007 3.860 3.970 3.760 3.930 208,760 +0.04(+1.03%)
Apr 17, 2007 4.000 4.040 3.820 3.890 398,847 -0.08(-2.02%)
Apr 16, 2007 4.250 4.250 3.930 3.970 712,155 -0.24(-5.70%)
Apr 13, 2007 4.200 4.250 4.110 4.210 191,078 -0.02(-0.47%)
Apr 12, 2007 4.220 4.320 4.180 4.230 1,620,719 -0.03(-0.70%)
Apr 11, 2007 4.210 4.330 4.210 4.260 255,660 -0.08(-1.84%)
Apr 10, 2007 4.420 4.490 4.250 4.340 304,457 -0.11(-2.47%)
Apr 09, 2007 4.620 4.640 4.450 4.450 202,428 -0.15(-3.26%)
Apr 05, 2007 4.910 4.910 4.480 4.600 351,534 -0.24(-4.96%)
Apr 04, 2007 4.970 5.020 4.750 4.840 263,851 -0.21(-4.16%)
Apr 03, 2007 5.000 5.050 4.880 5.050 44,882 +0.10(+2.02%)
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.