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

Axt Inc (NQ: AXTI )

3.000 -0.030 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jun 30, 2009 1.400 1.410 1.340 1.380 76,630 -0.02(-1.43%)
Jun 29, 2009 1.430 1.430 1.300 1.400 54,600 -0.01(-0.71%)
Jun 26, 2009 1.340 1.470 1.340 1.410 80,321 +0.07(+5.22%)
Jun 25, 2009 1.310 1.400 1.300 1.340 58,158 +0.04(+3.08%)
Jun 24, 2009 1.350 1.370 1.300 1.300 51,233 -0.02(-1.52%)
Jun 23, 2009 1.340 1.340 1.300 1.320 58,496 -0.02(-1.49%)
Jun 22, 2009 1.410 1.410 1.330 1.340 205,787 -0.08(-5.63%)
Jun 19, 2009 1.330 1.420 1.330 1.420 141,354 +0.09(+6.77%)
Jun 18, 2009 1.250 1.350 1.250 1.330 81,372 +0.12(+9.92%)
Jun 17, 2009 1.280 1.280 1.210 1.210 152,275 -0.07(-5.47%)
Jun 16, 2009 1.250 1.350 1.210 1.280 320,638 -0.08(-5.88%)
Jun 15, 2009 1.360 1.390 1.300 1.360 72,250 -0.03(-2.16%)
Jun 12, 2009 1.550 1.550 1.310 1.390 334,798 -0.06(-4.14%)
Jun 11, 2009 1.180 1.460 1.180 1.450 596,038 +0.25(+20.83%)
Jun 10, 2009 1.180 1.230 1.130 1.200 240,768 +0.03(+2.56%)
Jun 09, 2009 1.090 1.180 1.080 1.170 356,503 +0.04(+3.54%)
Jun 08, 2009 1.100 1.140 1.070 1.130 227,466 -0.01(-0.88%)
Jun 05, 2009 1.140 1.140 1.090 1.140 495,937 +0.04(+3.64%)
Jun 04, 2009 1.110 1.120 1.060 1.100 184,193 +0.01(+0.92%)
Jun 03, 2009 1.110 1.140 1.090 1.090 126,066 -0.03(-2.68%)
Jun 02, 2009 1.210 1.210 1.110 1.120 295,185 -0.09(-7.44%)
Jun 01, 2009 1.170 1.230 1.140 1.210 504,854 +0.04(+3.42%)
May 29, 2009 1.160 1.200 1.120 1.170 378,185 -0.03(-2.50%)
May 28, 2009 1.140 1.200 1.070 1.200 353,702 +0.12(+11.11%)
May 27, 2009 1.030 1.120 1.030 1.080 1,626,929 +0.04(+3.85%)
May 26, 2009 1.020 1.090 1.010 1.040 243,172 +0.01(+0.97%)
May 22, 2009 1.100 1.100 1.020 1.030 284,031 -0.07(-6.36%)
May 21, 2009 1.080 1.100 1.043 1.100 78,811 +0.02(+1.85%)
May 20, 2009 1.100 1.100 1.000 1.080 2,289,459 +0.03(+2.86%)
May 19, 2009 0.9700 1.130 0.9400 1.050 884,470 +0.07(+7.14%)
May 18, 2009 0.9200 0.9800 0.9200 0.9800 85,259 +0.07(+7.69%)
May 15, 2009 0.9500 0.9600 0.9100 0.9100 62,322 -0.04(-4.21%)
May 14, 2009 0.9000 0.9500 0.8900 0.9500 67,385 +0.05(+5.56%)
May 13, 2009 0.9200 0.9500 0.8600 0.9000 671,646 -0.03(-2.70%)
May 12, 2009 0.9700 1.000 0.9100 0.9250 209,192 -0.02(-2.63%)
May 11, 2009 0.9000 0.9600 0.9000 0.9500 89,949 +0.05(+5.56%)
May 08, 2009 0.8800 0.9500 0.8800 0.9000 101,542 +0.02(+2.27%)
May 07, 2009 0.8500 0.8800 0.8400 0.8800 64,713 +0.04(+4.76%)
May 06, 2009 0.8500 0.8700 0.8300 0.8400 108,247 +0.00(+0.00%)
May 05, 2009 0.8500 0.8500 0.8100 0.8400 90,624 +0.02(+2.44%)
May 04, 2009 0.8100 0.8300 0.8000 0.8200 210,479 +0.02(+2.17%)
May 01, 2009 0.8500 0.8500 0.8000 0.8026 87,343 -0.05(-5.58%)
Apr 30, 2009 0.8500 0.8999 0.8400 0.8500 285,663 -0.01(-1.16%)
Apr 29, 2009 0.8600 0.9100 0.8600 0.8600 56,111 -0.05(-5.49%)
Apr 28, 2009 0.8600 0.9300 0.8600 0.9100 62,628 +0.03(+3.41%)
Apr 27, 2009 0.9200 0.9500 0.8800 0.8800 148,259 -0.05(-5.38%)
Apr 24, 2009 0.9300 0.9390 0.9000 0.9300 104,928 +0.01(+0.76%)
Apr 23, 2009 0.8800 0.9300 0.8700 0.9230 88,370 +0.06(+7.33%)
Apr 22, 2009 0.8699 0.8800 0.8600 0.8600 28,900 +0.02(+2.38%)
Apr 21, 2009 0.8401 0.8700 0.8399 0.8400 80,920 -0.01(-1.18%)
Apr 20, 2009 0.8700 0.8700 0.8500 0.8500 32,110 -0.04(-4.49%)
Apr 17, 2009 0.8700 0.8900 0.8600 0.8900 50,042 +0.02(+2.30%)
Apr 16, 2009 0.8400 0.8700 0.8400 0.8700 13,825 +0.03(+3.45%)
Apr 15, 2009 0.8300 0.8800 0.8300 0.8410 21,500 -0.02(-2.21%)
Apr 14, 2009 0.8500 0.8799 0.8500 0.8600 44,319 -0.01(-1.15%)
Apr 13, 2009 0.8800 0.8800 0.8500 0.8700 32,385 +0.01(+1.16%)
Apr 09, 2009 0.8600 0.8700 0.8500 0.8600 52,650 +0.02(+2.38%)
Apr 08, 2009 0.8800 0.8800 0.8200 0.8400 7,570 -0.01(-0.59%)
Apr 07, 2009 0.8800 0.8800 0.8300 0.8450 19,237 -0.01(-0.59%)
Apr 06, 2009 0.8800 0.8800 0.8200 0.8500 35,673 -0.04(-4.49%)
Apr 03, 2009 0.8300 0.8900 0.8000 0.8900 135,303 +0.10(+12.66%)
Apr 02, 2009 0.8000 0.8199 0.7800 0.7900 101,023 -0.01(-1.25%)
Apr 01, 2009 0.8000 0.8000 0.7600 0.8000 75,829 -0.06(-6.98%)
Mar 31, 2009 0.7200 0.8600 0.7100 0.8600 225,716 +0.14(+19.28%)
Mar 30, 2009 0.7300 0.7500 0.7210 0.7210 37,755 -0.04(-5.13%)
Mar 26, 2009 0.7500 0.7600 0.7001 0.7600 140,388 +0.03(+4.11%)
Mar 25, 2009 0.7100 0.7300 0.6950 0.7300 69,402 +0.02(+2.82%)
Mar 24, 2009 0.6900 0.7301 0.6900 0.7100 111,467 +0.02(+2.90%)
Mar 23, 2009 0.6990 0.7300 0.6899 0.6900 244,200 +0.00(+0.00%)
Mar 20, 2009 0.7500 0.7500 0.6800 0.6900 86,547 -0.06(-8.00%)
Mar 19, 2009 0.7699 0.7699 0.7100 0.7500 66,144 -0.01(-1.32%)
Mar 18, 2009 0.8988 0.8988 0.6800 0.7600 229,569 -0.16(-17.39%)
Mar 17, 2009 0.8900 0.9200 0.8605 0.9200 60,725 +0.05(+5.75%)
Mar 16, 2009 0.9100 0.9300 0.8700 0.8700 32,975 -0.04(-4.40%)
Mar 13, 2009 0.8712 0.9397 0.8600 0.9100 92,543 +0.06(+7.06%)
Mar 12, 2009 0.8300 0.9000 0.8200 0.8500 70,684 -0.01(-1.16%)
Mar 11, 2009 0.8900 0.9100 0.8220 0.8600 29,902 -0.03(-3.37%)
Mar 10, 2009 0.7900 0.8900 0.7800 0.8900 25,278 +0.09(+11.25%)
Mar 09, 2009 0.8400 0.8420 0.7800 0.8000 16,777 -0.04(-4.76%)
Mar 06, 2009 0.8000 0.8900 0.8000 0.8400 42,395 +0.04(+5.00%)
Mar 05, 2009 0.8400 0.8400 0.7600 0.8000 83,564 -0.02(-2.44%)
Mar 04, 2009 0.8900 0.9000 0.8200 0.8200 11,870 -0.02(-2.38%)
Mar 02, 2009 0.9100 0.9100 0.8100 0.8400 81,159 -0.07(-7.69%)
Feb 27, 2009 0.9200 0.9500 0.8900 0.9100 26,790 +0.00(+0.00%)
Feb 26, 2009 0.9201 0.9600 0.8700 0.9100 457,796 -0.17(-15.74%)
Feb 25, 2009 1.070 1.089 1.010 1.080 42,564 +0.04(+3.85%)
Feb 24, 2009 1.020 1.040 0.9599 1.040 45,488 +0.03(+2.97%)
Feb 23, 2009 1.070 1.080 0.9200 1.010 64,987 -0.04(-3.81%)
Feb 20, 2009 1.050 1.060 1.000 1.050 11,880 +0.00(+0.00%)
Feb 19, 2009 1.240 1.240 1.030 1.050 7,767 +0.01(+0.96%)
Feb 18, 2009 1.050 1.080 1.020 1.040 7,950 +0.00(+0.00%)
Feb 17, 2009 1.080 1.080 1.020 1.040 40,810 -0.05(-4.59%)
Feb 13, 2009 1.080 1.120 1.070 1.090 62,810 +0.01(+0.93%)
Feb 12, 2009 1.090 1.110 1.080 1.080 13,250 -0.04(-3.57%)
Feb 11, 2009 1.190 1.200 1.120 1.120 4,950 -0.05(-4.27%)
Feb 10, 2009 1.170 1.200 1.170 1.170 22,467 +0.00(+0.00%)
Feb 09, 2009 1.210 1.250 1.050 1.170 253,246 -0.07(-5.65%)
Feb 06, 2009 1.230 1.250 1.210 1.240 31,841 +0.07(+5.98%)
Feb 05, 2009 1.210 1.210 1.080 1.170 13,340 -0.08(-6.39%)
Feb 04, 2009 1.300 1.300 1.230 1.250 20,670 -0.05(-3.85%)
Feb 03, 2009 1.240 1.320 1.240 1.300 15,312 +0.04(+3.17%)
Feb 02, 2009 1.330 1.330 1.200 1.260 54,392 -0.14(-10.00%)
Jan 30, 2009 1.070 1.400 1.040 1.400 106,861 +0.33(+30.84%)
Jan 29, 2009 1.120 1.150 0.9945 1.070 55,183 +0.06(+5.94%)
Jan 28, 2009 1.060 1.090 1.010 1.010 117,825 -0.04(-3.81%)
Jan 27, 2009 1.030 1.060 1.020 1.050 47,220 -0.01(-0.94%)
Jan 26, 2009 1.090 1.140 1.010 1.060 53,366 +0.01(+0.95%)
Jan 23, 2009 1.050 1.080 1.030 1.050 31,750 -0.04(-3.67%)
Jan 22, 2009 1.110 1.140 1.022 1.090 45,549 -0.02(-1.80%)
Jan 21, 2009 1.110 1.180 1.100 1.110 29,618 -0.09(-7.50%)
Jan 20, 2009 1.250 1.260 1.150 1.200 38,710 -0.05(-4.00%)
Jan 16, 2009 1.310 1.330 1.230 1.250 108,204 -0.09(-6.72%)
Jan 15, 2009 1.370 1.370 1.320 1.340 12,497 -0.06(-4.29%)
Jan 14, 2009 1.330 1.410 1.310 1.400 52,519 +0.08(+6.06%)
Jan 13, 2009 1.410 1.410 1.290 1.320 15,250 -0.09(-6.32%)
Jan 12, 2009 1.400 1.430 1.330 1.409 63,479 +0.07(+5.15%)
Jan 09, 2009 1.410 1.410 1.340 1.340 4,190 -0.06(-4.29%)
Jan 08, 2009 1.420 1.420 1.310 1.400 17,930 +0.03(+2.19%)
Jan 07, 2009 1.470 1.470 1.370 1.370 15,040 -0.10(-6.80%)
Jan 06, 2009 1.350 1.500 1.350 1.470 76,684 +0.13(+9.70%)
Jan 05, 2009 1.370 1.400 1.200 1.340 43,716 -0.04(-2.90%)
Jan 02, 2009 1.350 1.400 1.270 1.380 26,124 +0.03(+2.22%)
Dec 31, 2008 1.240 1.350 1.200 1.350 196,308 +0.13(+10.65%)
Dec 30, 2008 1.280 1.280 1.220 1.220 20,566 -0.08(-6.48%)
Dec 29, 2008 1.300 1.350 1.252 1.305 27,473 +0.03(+2.72%)
Dec 26, 2008 1.250 1.300 1.230 1.270 15,054 +0.06(+4.96%)
Dec 24, 2008 1.310 1.330 1.000 1.210 42,623 -0.15(-11.03%)
Dec 23, 2008 1.380 1.380 1.260 1.360 44,929 -0.02(-1.45%)
Dec 22, 2008 1.360 1.410 1.200 1.380 83,071 +0.05(+3.76%)
Dec 19, 2008 1.360 1.480 1.300 1.330 26,094 -0.05(-3.62%)
Dec 18, 2008 1.520 1.520 1.380 1.380 14,290 -0.09(-6.12%)
Dec 17, 2008 1.460 1.500 1.400 1.470 24,016 +0.04(+2.80%)
Dec 16, 2008 1.500 1.570 1.370 1.430 44,729 -0.04(-2.72%)
Dec 15, 2008 1.345 1.470 1.345 1.470 24,926 +0.09(+6.52%)
Dec 12, 2008 1.150 1.410 1.150 1.380 131,583 +0.17(+14.05%)
Dec 11, 2008 1.280 1.290 1.150 1.210 19,048 -0.04(-3.20%)
Dec 10, 2008 1.200 1.290 1.200 1.250 40,134 +0.06(+5.04%)
Dec 09, 2008 1.180 1.200 1.150 1.190 37,635 +0.03(+2.59%)
Dec 08, 2008 1.120 1.160 1.110 1.160 53,947 +0.05(+4.50%)
Dec 05, 2008 1.050 1.140 0.9600 1.110 70,380 +0.06(+5.71%)
Dec 04, 2008 1.040 1.050 0.9500 1.050 53,392 +0.00(+0.00%)
Dec 03, 2008 1.080 1.090 1.050 1.050 17,411 +0.03(+2.94%)
Dec 02, 2008 0.9901 1.070 0.9700 1.020 51,456 -0.05(-4.67%)
Dec 01, 2008 1.100 1.110 1.060 1.070 59,124 -0.04(-3.60%)
Nov 28, 2008 1.100 1.180 1.100 1.110 18,806 +0.01(+0.45%)
Nov 26, 2008 0.9300 1.150 0.9200 1.105 55,700 +0.16(+16.32%)
Nov 25, 2008 0.9400 0.9500 0.9101 0.9500 13,485 +0.06(+6.74%)
Nov 24, 2008 0.9000 0.9097 0.8800 0.8900 60,910 +0.01(+1.14%)
Nov 21, 2008 0.9500 0.9500 0.8600 0.8800 103,113 -0.07(-7.37%)
Nov 20, 2008 1.030 1.030 0.9500 0.9500 111,533 -0.09(-8.65%)
Nov 19, 2008 1.050 1.090 1.040 1.040 270,650 -0.03(-2.80%)
Nov 18, 2008 1.050 1.070 1.010 1.070 44,614 +0.04(+3.88%)
Nov 17, 2008 1.030 1.100 1.010 1.030 30,990 -0.05(-4.63%)
Nov 14, 2008 1.020 1.080 1.020 1.080 363,277 -0.02(-1.82%)
Nov 13, 2008 1.120 1.150 0.9800 1.100 212,671 +0.01(+0.92%)
Nov 12, 2008 1.220 1.220 1.070 1.090 202,853 -0.13(-10.66%)
Nov 11, 2008 1.280 1.300 1.200 1.220 75,480 -0.05(-3.94%)
Nov 10, 2008 1.340 1.370 1.220 1.270 99,808 -0.04(-2.91%)
Nov 07, 2008 1.450 1.450 1.260 1.308 119,234 -0.15(-10.41%)
Nov 06, 2008 1.500 1.510 1.460 1.460 14,202 -0.05(-3.31%)
Nov 05, 2008 1.500 1.600 1.500 1.510 92,728 -0.08(-5.03%)
Nov 04, 2008 1.470 1.620 1.410 1.590 183,186 -0.01(-0.50%)
Nov 03, 2008 1.600 1.650 1.500 1.598 125,494 +0.01(+0.50%)
Oct 31, 2008 1.500 1.590 1.450 1.590 115,372 +0.09(+6.00%)
Oct 30, 2008 1.360 1.500 1.360 1.500 88,730 +0.19(+14.50%)
Oct 29, 2008 1.330 1.410 1.210 1.310 50,101 +0.02(+1.55%)
Oct 28, 2008 1.250 1.330 1.250 1.290 24,928 +0.04(+3.20%)
Oct 27, 2008 1.220 1.360 1.210 1.250 65,319 +0.05(+4.17%)
Oct 24, 2008 1.240 1.320 1.200 1.200 104,643 -0.15(-11.11%)
Oct 23, 2008 1.440 1.470 1.310 1.350 274,605 -0.07(-4.93%)
Oct 22, 2008 1.350 1.440 1.350 1.420 134,146 +0.07(+5.19%)
Oct 21, 2008 1.340 1.470 1.300 1.350 1,952,642 +0.02(+1.50%)
Oct 20, 2008 1.290 1.340 1.260 1.330 67,200 +0.08(+6.40%)
Oct 17, 2008 1.210 1.610 1.150 1.250 155,706 +0.04(+3.31%)
Oct 16, 2008 1.400 1.420 1.200 1.210 63,571 -0.12(-9.02%)
Oct 15, 2008 1.250 1.330 1.220 1.330 42,691 +0.09(+7.26%)
Oct 14, 2008 1.350 1.370 1.210 1.240 138,768 -0.03(-2.36%)
Oct 13, 2008 1.440 1.440 1.260 1.270 212,435 +0.01(+1.11%)
Oct 10, 2008 1.450 1.500 1.230 1.256 218,666 -0.25(-16.82%)
Oct 09, 2008 1.850 1.850 1.480 1.510 128,151 -0.00(-0.13%)
Oct 08, 2008 1.560 1.640 1.500 1.512 140,196 -0.10(-6.09%)
Oct 07, 2008 1.900 1.930 1.610 1.610 96,204 -0.29(-15.26%)
Oct 06, 2008 1.730 1.900 1.530 1.900 127,533 +0.15(+8.57%)
Oct 03, 2008 1.750 2.090 1.560 1.750 565,771 +0.04(+2.34%)
Oct 02, 2008 1.760 1.900 1.570 1.710 451,151 -0.29(-14.50%)
Oct 01, 2008 1.910 2.000 1.870 2.000 131,217 +0.12(+6.38%)
Sep 30, 2008 2.040 2.090 1.860 1.880 332,204 -0.21(-10.05%)
Sep 29, 2008 2.160 2.170 1.850 2.090 134,113 -0.10(-4.57%)
Sep 26, 2008 2.160 2.190 2.100 2.190 60,684 +0.03(+1.39%)
Sep 25, 2008 2.120 2.230 2.120 2.160 97,308 +0.05(+2.37%)
Sep 24, 2008 2.170 2.250 2.100 2.110 185,731 -0.05(-2.31%)
Sep 23, 2008 2.160 2.230 2.090 2.160 92,680 -0.01(-0.46%)
Sep 22, 2008 2.340 2.350 2.080 2.170 128,490 -0.17(-7.26%)
Sep 19, 2008 2.190 2.390 2.180 2.340 194,379 +0.18(+8.33%)
Sep 18, 2008 2.250 2.380 1.990 2.160 225,688 -0.07(-3.14%)
Sep 17, 2008 2.650 2.650 2.230 2.230 186,831 -0.43(-16.17%)
Sep 16, 2008 2.830 2.860 2.620 2.660 183,448 -0.25(-8.59%)
Sep 15, 2008 3.110 3.110 2.810 2.910 66,763 -0.24(-7.62%)
Sep 12, 2008 3.160 3.210 3.130 3.150 47,312 -0.08(-2.48%)
Sep 11, 2008 3.260 3.310 3.140 3.230 72,738 -0.04(-1.22%)
Sep 10, 2008 3.410 3.420 3.250 3.270 22,767 -0.14(-4.11%)
Sep 09, 2008 3.420 3.460 3.400 3.410 20,900 -0.13(-3.67%)
Sep 08, 2008 3.620 3.690 3.290 3.540 53,819 -0.03(-0.84%)
Sep 05, 2008 3.660 3.660 3.330 3.570 36,677 -0.07(-1.92%)
Sep 04, 2008 3.660 3.660 3.600 3.640 45,919 -0.08(-2.15%)
Sep 03, 2008 3.650 3.820 3.640 3.720 54,457 +0.03(+0.81%)
Sep 02, 2008 3.620 3.730 3.620 3.690 51,772 +0.08(+2.22%)
Aug 29, 2008 3.580 3.710 3.490 3.610 68,703 +0.02(+0.56%)
Aug 28, 2008 3.400 3.750 3.400 3.590 78,969 +0.19(+5.59%)
Aug 27, 2008 3.350 3.400 3.340 3.400 68,920 +0.06(+1.80%)
Aug 26, 2008 3.320 3.390 3.300 3.340 53,411 -0.02(-0.60%)
Aug 25, 2008 3.380 3.390 3.320 3.360 18,729 +0.02(+0.60%)
Aug 22, 2008 3.160 3.390 3.160 3.340 28,306 +0.15(+4.70%)
Aug 21, 2008 3.210 3.300 3.090 3.190 50,543 -0.07(-2.15%)
Aug 20, 2008 3.390 3.390 3.170 3.260 124,888 -0.13(-3.83%)
Aug 19, 2008 3.410 3.410 3.370 3.390 37,263 -0.01(-0.29%)
Aug 18, 2008 3.420 3.450 3.310 3.400 30,239 -0.09(-2.58%)
Aug 15, 2008 3.510 3.530 3.440 3.490 57,371 +0.01(+0.29%)
Aug 14, 2008 3.550 3.690 3.370 3.480 106,079 -0.04(-1.14%)
Aug 13, 2008 3.690 3.740 3.500 3.520 69,773 -0.18(-4.86%)
Aug 12, 2008 3.660 3.700 3.520 3.700 102,324 +0.03(+0.82%)
Aug 11, 2008 3.600 3.690 3.560 3.670 106,896 +0.09(+2.51%)
Aug 08, 2008 3.690 3.690 3.490 3.580 209,496 -0.11(-2.98%)
Aug 07, 2008 3.690 3.750 3.690 3.690 51,425 -0.05(-1.34%)
Aug 06, 2008 3.800 3.800 3.650 3.740 40,946 -0.09(-2.35%)
Aug 05, 2008 3.910 3.920 3.770 3.830 44,494 -0.11(-2.79%)
Aug 04, 2008 3.970 3.980 3.860 3.940 57,895 -0.03(-0.76%)
Aug 01, 2008 3.940 4.000 3.750 3.970 104,904 +0.05(+1.28%)
Jul 31, 2008 3.620 4.000 3.380 3.920 620,701 -0.17(-4.16%)
Jul 30, 2008 4.080 4.160 4.050 4.090 119,513 -0.01(-0.24%)
Jul 29, 2008 4.100 4.280 4.060 4.100 60,807 +0.02(+0.49%)
Jul 28, 2008 4.210 4.210 4.020 4.080 64,257 -0.08(-1.92%)
Jul 25, 2008 4.260 4.260 4.120 4.160 14,850 -0.01(-0.24%)
Jul 24, 2008 4.320 4.350 4.090 4.170 65,846 -0.10(-2.34%)
Jul 23, 2008 4.270 4.500 4.270 4.270 36,322 -0.13(-2.95%)
Jul 22, 2008 4.440 4.480 4.310 4.400 39,719 -0.04(-0.90%)
Jul 21, 2008 4.550 4.550 4.370 4.440 45,509 -0.05(-1.11%)
Jul 18, 2008 4.440 4.540 4.440 4.490 40,584 +0.03(+0.67%)
Jul 17, 2008 4.410 4.540 4.260 4.460 90,449 +0.04(+0.90%)
Jul 16, 2008 4.390 4.470 4.240 4.420 51,246 -0.03(-0.67%)
Jul 15, 2008 4.640 4.690 4.450 4.450 41,942 -0.27(-5.72%)
Jul 14, 2008 4.680 4.760 4.680 4.720 95,001 +0.02(+0.43%)
Jul 11, 2008 4.610 4.740 4.580 4.700 72,739 +0.09(+1.95%)
Jul 10, 2008 4.550 4.610 4.440 4.610 65,553 +0.10(+2.22%)
Jul 09, 2008 4.710 4.710 4.450 4.510 157,293 +0.06(+1.46%)
Jul 08, 2008 4.210 4.480 4.190 4.445 89,699 +0.25(+6.09%)
Jul 07, 2008 4.140 4.260 4.030 4.190 103,992 +0.00(+0.00%)
Jul 04, 2008 4.250 4.250 4.050 4.190 24,519 +0.00(+0.00%)
Jul 03, 2008 4.250 4.250 4.050 4.190 24,519 -0.06(-1.41%)
Jul 02, 2008 4.040 4.250 3.900 4.250 143,853 +0.25(+6.25%)
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.