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

Sigma Designs Inc (NQ: SIGM )

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 28, 2006 13.91 14.15 13.88 13.88 220,500 -0.08(-0.57%)
Apr 27, 2006 14.00 14.19 13.72 13.96 340,313 -0.15(-1.06%)
Apr 26, 2006 13.97 14.20 13.94 14.11 429,310 +0.18(+1.29%)
Apr 25, 2006 13.25 14.13 13.22 13.93 349,368 +0.58(+4.34%)
Apr 24, 2006 13.65 13.70 13.00 13.35 323,026 -0.30(-2.20%)
Apr 21, 2006 13.85 13.95 13.63 13.65 207,454 -0.21(-1.52%)
Apr 20, 2006 13.36 13.96 13.35 13.86 355,065 +0.47(+3.51%)
Apr 19, 2006 13.29 13.42 13.04 13.39 231,277 +0.18(+1.36%)
Apr 18, 2006 13.00 13.42 12.90 13.21 434,645 +0.28(+2.17%)
Apr 17, 2006 13.72 13.75 12.83 12.93 669,828 -0.79(-5.76%)
Apr 13, 2006 13.69 13.92 13.63 13.72 169,541 +0.02(+0.15%)
Apr 12, 2006 13.40 13.89 13.45 13.70 316,482 +0.30(+2.24%)
Apr 11, 2006 14.00 14.10 13.33 13.40 489,981 -0.57(-4.08%)
Apr 10, 2006 14.42 14.43 13.83 13.97 304,707 -0.48(-3.32%)
Apr 07, 2006 14.55 14.69 14.11 14.45 429,567 -0.11(-0.76%)
Apr 06, 2006 14.45 14.85 14.31 14.56 268,463 +0.05(+0.34%)
Apr 05, 2006 14.38 14.61 14.30 14.51 294,859 +0.11(+0.76%)
Apr 04, 2006 14.39 14.50 14.37 14.40 261,674 -0.09(-0.62%)
Apr 03, 2006 14.58 14.73 14.42 14.49 345,184 -0.10(-0.69%)
Mar 31, 2006 14.39 14.81 14.39 14.59 462,661 +0.27(+1.89%)
Mar 30, 2006 14.35 14.70 14.20 14.32 323,666 +0.06(+0.42%)
Mar 29, 2006 14.04 14.44 14.02 14.26 503,271 +0.27(+1.93%)
Mar 28, 2006 14.30 14.31 13.81 13.99 357,826 -0.27(-1.89%)
Mar 27, 2006 13.83 14.30 13.75 14.26 729,083 +0.51(+3.71%)
Mar 24, 2006 13.50 13.83 13.45 13.75 771,277 +0.30(+2.23%)
Mar 23, 2006 13.50 13.71 13.37 13.45 934,200 -0.10(-0.74%)
Mar 22, 2006 14.00 14.71 13.32 13.55 5,330,900 -2.32(-14.62%)
Mar 21, 2006 15.36 16.28 15.25 15.87 1,493,955 +0.84(+5.59%)
Mar 20, 2006 15.18 15.46 14.96 15.03 517,697 -0.21(-1.38%)
Mar 17, 2006 15.57 15.66 15.12 15.24 377,477 -0.20(-1.26%)
Mar 16, 2006 15.75 15.96 15.31 15.44 560,089 -0.07(-0.48%)
Mar 15, 2006 15.11 15.84 15.11 15.51 573,646 +0.39(+2.58%)
Mar 14, 2006 15.08 15.36 15.01 15.12 425,403 +0.10(+0.67%)
Mar 13, 2006 15.06 15.37 14.94 15.02 354,335 +0.05(+0.33%)
Mar 10, 2006 15.08 15.23 14.88 14.97 164,651 -0.08(-0.53%)
Mar 09, 2006 15.40 15.42 15.04 15.05 174,471 -0.28(-1.83%)
Mar 08, 2006 15.25 15.42 14.82 15.33 561,366 +0.11(+0.72%)
Mar 07, 2006 15.41 15.55 15.13 15.22 286,282 -0.32(-2.06%)
Mar 06, 2006 15.61 15.76 15.38 15.54 302,908 +0.11(+0.71%)
Mar 03, 2006 14.99 15.60 14.93 15.43 444,151 +0.42(+2.80%)
Mar 02, 2006 14.98 15.32 14.83 15.01 201,659 +0.07(+0.47%)
Mar 01, 2006 14.83 15.08 14.66 14.94 236,219 +0.24(+1.63%)
Feb 28, 2006 14.97 15.39 14.59 14.70 627,572 -0.27(-1.80%)
Feb 27, 2006 14.30 15.09 14.30 14.97 631,439 +0.90(+6.40%)
Feb 24, 2006 14.03 14.35 13.98 14.07 220,034 -0.02(-0.14%)
Feb 23, 2006 14.09 14.17 13.93 14.09 171,635 -0.09(-0.63%)
Feb 22, 2006 14.38 14.38 13.83 14.18 469,173 -0.20(-1.39%)
Feb 21, 2006 15.09 15.10 14.33 14.38 422,951 -0.62(-4.13%)
Feb 17, 2006 15.29 15.30 14.83 15.00 358,699 -0.30(-1.96%)
Feb 16, 2006 15.27 15.47 15.17 15.30 317,600 +0.15(+0.99%)
Feb 15, 2006 15.10 15.43 14.90 15.15 402,614 +0.20(+1.34%)
Feb 14, 2006 14.37 14.95 14.35 14.95 540,127 +0.58(+4.04%)
Feb 13, 2006 14.74 14.82 14.30 14.37 570,009 -0.45(-3.04%)
Feb 10, 2006 15.75 15.79 14.53 14.82 997,497 -1.04(-6.56%)
Feb 09, 2006 15.75 16.03 15.75 15.86 515,566 +0.09(+0.57%)
Feb 08, 2006 16.23 16.41 15.75 15.77 535,256 -0.48(-2.95%)
Feb 07, 2006 16.63 16.63 16.21 16.25 278,813 -0.31(-1.87%)
Feb 06, 2006 16.25 16.61 15.96 16.56 385,894 +0.42(+2.60%)
Feb 03, 2006 16.10 16.76 15.15 16.14 1,261,400 +0.09(+0.56%)
Feb 02, 2006 16.60 16.88 16.01 16.05 320,011 -0.55(-3.31%)
Feb 01, 2006 16.22 16.86 16.22 16.60 647,615 +0.24(+1.47%)
Jan 31, 2006 16.15 16.41 15.90 16.36 383,417 +0.20(+1.24%)
Jan 30, 2006 15.87 16.24 15.83 16.16 319,433 +0.25(+1.57%)
Jan 27, 2006 16.06 16.37 15.72 15.91 422,373 -0.18(-1.12%)
Jan 26, 2006 16.21 16.40 15.90 16.09 340,434 -0.04(-0.25%)
Jan 25, 2006 16.12 16.40 15.91 16.13 385,378 +0.09(+0.56%)
Jan 24, 2006 15.63 16.24 15.63 16.04 603,696 +0.50(+3.22%)
Jan 23, 2006 16.02 16.02 15.16 15.54 600,213 -0.41(-2.57%)
Jan 20, 2006 16.50 16.55 15.75 15.95 826,559 -0.81(-4.83%)
Jan 19, 2006 16.20 17.05 16.15 16.76 859,985 +0.58(+3.58%)
Jan 18, 2006 15.80 16.28 15.58 16.18 418,501 +0.00(+0.00%)
Jan 17, 2006 16.15 16.22 16.05 16.18 365,727 -0.11(-0.68%)
Jan 13, 2006 16.15 16.34 16.05 16.29 571,597 +0.09(+0.56%)
Jan 12, 2006 15.63 16.38 15.55 16.20 1,129,100 +0.50(+3.18%)
Jan 11, 2006 16.10 16.20 15.60 15.70 675,889 -0.32(-2.00%)
Jan 10, 2006 15.08 16.07 14.95 16.02 1,067,920 +0.80(+5.26%)
Jan 09, 2006 15.17 15.41 14.98 15.22 811,606 +0.12(+0.79%)
Jan 06, 2006 15.33 15.47 14.87 15.10 610,836 -0.20(-1.31%)
Jan 05, 2006 14.99 15.50 14.85 15.30 718,552 +0.30(+2.00%)
Jan 04, 2006 15.25 15.27 14.85 15.00 625,148 -0.11(-0.73%)
Jan 03, 2006 15.43 15.56 14.67 15.11 987,834 -0.27(-1.76%)
Dec 30, 2005 15.79 15.87 15.19 15.38 729,872 -0.41(-2.60%)
Dec 29, 2005 15.34 15.85 15.34 15.79 444,436 +0.45(+2.93%)
Dec 28, 2005 15.32 15.51 15.10 15.34 297,700 +0.02(+0.13%)
Dec 27, 2005 15.38 15.58 15.15 15.32 445,800 -0.06(-0.39%)
Dec 23, 2005 15.17 15.70 14.90 15.38 600,738 +0.11(+0.72%)
Dec 22, 2005 14.50 15.45 14.50 15.27 1,192,913 +0.79(+5.46%)
Dec 21, 2005 13.95 14.75 13.95 14.48 642,211 +0.50(+3.58%)
Dec 20, 2005 14.25 14.35 13.83 13.98 412,557 -0.20(-1.41%)
Dec 19, 2005 13.96 14.35 13.96 14.18 368,019 +0.34(+2.46%)
Dec 16, 2005 13.78 13.88 13.65 13.84 241,616 +0.09(+0.65%)
Dec 15, 2005 13.97 13.97 13.42 13.75 492,711 -0.20(-1.43%)
Dec 14, 2005 14.34 14.50 13.66 13.95 407,466 -0.46(-3.19%)
Dec 13, 2005 14.30 14.62 14.03 14.41 566,563 +0.03(+0.21%)
Dec 12, 2005 14.00 14.56 13.96 14.38 749,988 +0.46(+3.30%)
Dec 09, 2005 14.00 14.12 13.86 13.92 252,810 -0.08(-0.57%)
Dec 08, 2005 14.02 14.25 13.85 14.00 397,487 -0.02(-0.14%)
Dec 07, 2005 14.12 14.15 13.85 14.02 529,223 -0.09(-0.64%)
Dec 06, 2005 13.90 14.28 13.78 14.11 530,198 +0.25(+1.80%)
Dec 05, 2005 13.80 14.00 13.62 13.86 359,871 -0.04(-0.29%)
Dec 02, 2005 14.30 14.58 13.35 13.90 976,160 -0.53(-3.67%)
Dec 01, 2005 14.16 14.43 14.03 14.43 563,586 +0.40(+2.85%)
Nov 30, 2005 14.19 14.50 13.81 14.03 596,126 -0.27(-1.89%)
Nov 29, 2005 14.30 14.90 14.09 14.30 1,427,554 +0.10(+0.70%)
Nov 28, 2005 13.20 14.44 13.15 14.20 1,674,626 +1.04(+7.90%)
Nov 25, 2005 12.65 13.30 12.55 13.16 458,295 +0.44(+3.46%)
Nov 23, 2005 12.45 13.07 12.45 12.72 1,400,981 -0.08(-0.63%)
Nov 22, 2005 13.36 13.37 12.45 12.80 1,463,334 -0.58(-4.33%)
Nov 21, 2005 13.10 13.53 12.82 13.38 775,405 +0.33(+2.53%)
Nov 18, 2005 12.30 13.36 12.23 13.05 1,425,020 +1.05(+8.75%)
Nov 17, 2005 11.78 12.11 11.78 12.00 447,942 +0.17(+1.44%)
Nov 16, 2005 11.59 12.05 11.40 11.83 526,473 +0.27(+2.34%)
Nov 15, 2005 11.11 12.15 10.84 11.56 1,784,503 +0.45(+4.05%)
Nov 14, 2005 10.75 11.32 10.75 11.11 178,737 +0.32(+2.97%)
Nov 11, 2005 11.00 11.04 10.78 10.79 259,785 -0.26(-2.35%)
Nov 10, 2005 11.17 11.29 10.90 11.05 111,492 -0.11(-0.99%)
Nov 09, 2005 11.40 11.43 10.74 11.16 246,488 -0.24(-2.11%)
Nov 08, 2005 11.22 11.43 11.22 11.40 151,823 +0.18(+1.60%)
Nov 07, 2005 11.10 11.29 11.10 11.22 148,979 +0.13(+1.17%)
Nov 04, 2005 11.00 11.26 10.95 11.09 190,909 +0.13(+1.19%)
Nov 03, 2005 10.56 11.00 10.56 10.96 390,500 +0.46(+4.38%)
Nov 02, 2005 10.48 10.71 10.40 10.50 362,807 +0.14(+1.35%)
Nov 01, 2005 10.25 10.50 10.25 10.36 216,306 +0.03(+0.29%)
Oct 31, 2005 9.860 10.42 9.860 10.33 355,664 +0.44(+4.45%)
Oct 28, 2005 9.910 10.01 9.780 9.890 123,395 +0.00(+0.00%)
Oct 27, 2005 9.880 10.23 9.790 9.890 322,655 +0.11(+1.12%)
Oct 26, 2005 9.900 9.900 9.380 9.780 380,770 -0.12(-1.21%)
Oct 25, 2005 9.930 10.00 9.810 9.900 113,063 -0.05(-0.50%)
Oct 24, 2005 10.11 10.20 9.860 9.950 165,717 -0.14(-1.39%)
Oct 21, 2005 10.23 10.40 10.01 10.09 181,138 -0.09(-0.88%)
Oct 20, 2005 10.35 10.74 10.08 10.18 308,195 -0.19(-1.83%)
Oct 19, 2005 10.46 10.49 10.30 10.37 174,818 -0.22(-2.08%)
Oct 18, 2005 10.55 10.77 10.47 10.59 167,346 +0.04(+0.38%)
Oct 17, 2005 10.43 10.63 10.25 10.55 305,269 +0.10(+0.96%)
Oct 14, 2005 9.720 10.48 9.720 10.45 370,884 +0.79(+8.18%)
Oct 13, 2005 9.690 9.690 9.370 9.660 160,763 -0.03(-0.31%)
Oct 12, 2005 9.680 9.980 9.620 9.690 188,409 -0.02(-0.21%)
Oct 11, 2005 10.37 10.49 9.550 9.710 294,447 -0.63(-6.09%)
Oct 10, 2005 10.09 10.41 9.950 10.34 179,614 +0.31(+3.09%)
Oct 07, 2005 10.33 10.44 9.980 10.03 492,147 -0.28(-2.72%)
Oct 06, 2005 10.83 11.14 9.980 10.31 483,680 -0.57(-5.24%)
Oct 05, 2005 11.20 11.22 10.88 10.88 258,514 -0.38(-3.37%)
Oct 04, 2005 11.40 11.43 10.94 11.26 180,387 -0.09(-0.79%)
Oct 03, 2005 10.88 11.50 10.88 11.35 309,064 +0.37(+3.37%)
Sep 30, 2005 10.50 11.08 10.50 10.98 300,668 +0.44(+4.17%)
Sep 29, 2005 10.55 10.67 10.41 10.54 205,399 +0.02(+0.19%)
Sep 28, 2005 10.65 10.75 10.42 10.52 194,592 -0.04(-0.38%)
Sep 27, 2005 10.80 10.82 10.41 10.56 287,438 -0.17(-1.58%)
Sep 26, 2005 10.88 11.20 10.67 10.73 180,491 -0.12(-1.11%)
Sep 23, 2005 10.85 10.90 10.35 10.85 224,910 +0.30(+2.84%)
Sep 22, 2005 10.55 10.73 10.40 10.55 204,967 -0.15(-1.40%)
Sep 21, 2005 10.70 10.75 10.30 10.70 207,949 -0.05(-0.47%)
Sep 20, 2005 10.97 11.28 10.65 10.75 277,653 -0.19(-1.74%)
Sep 19, 2005 10.58 11.12 10.55 10.94 260,095 +0.31(+2.92%)
Sep 16, 2005 10.61 10.79 10.35 10.63 359,845 +0.04(+0.38%)
Sep 15, 2005 11.11 11.15 10.45 10.59 774,665 -0.59(-5.28%)
Sep 14, 2005 11.86 11.95 11.18 11.18 491,700 -0.80(-6.68%)
Sep 13, 2005 12.05 12.20 11.80 11.98 300,608 -0.01(-0.08%)
Sep 12, 2005 11.90 12.06 11.00 11.99 565,326 +0.36(+3.10%)
Sep 09, 2005 12.25 12.50 11.32 11.63 1,110,382 -0.19(-1.61%)
Sep 08, 2005 11.54 12.00 11.50 11.82 698,732 +0.29(+2.52%)
Sep 07, 2005 10.30 11.64 10.30 11.53 1,089,278 +1.33(+13.04%)
Sep 06, 2005 9.990 10.29 9.890 10.20 342,521 +0.36(+3.66%)
Sep 02, 2005 9.930 10.00 9.783 9.840 236,388 -0.11(-1.11%)
Sep 01, 2005 9.890 10.06 9.800 9.950 316,718 +0.11(+1.12%)
Aug 31, 2005 10.26 10.32 9.790 9.840 774,346 -0.35(-3.43%)
Aug 30, 2005 10.02 10.25 9.820 10.19 651,438 +0.19(+1.90%)
Aug 29, 2005 10.10 10.13 9.600 10.00 365,064 +0.06(+0.60%)
Aug 26, 2005 9.980 10.00 9.850 9.940 196,241 -0.04(-0.40%)
Aug 25, 2005 9.800 10.00 9.800 9.980 263,375 +0.18(+1.84%)
Aug 24, 2005 9.700 9.850 9.650 9.800 131,899 +0.03(+0.31%)
Aug 23, 2005 9.600 9.814 9.310 9.770 220,014 +0.17(+1.77%)
Aug 22, 2005 9.950 9.990 9.400 9.600 345,003 -0.25(-2.54%)
Aug 19, 2005 9.550 9.990 9.520 9.850 582,720 +0.37(+3.90%)
Aug 18, 2005 9.200 9.700 9.000 9.480 812,905 +0.61(+6.88%)
Aug 17, 2005 8.450 9.220 8.320 8.870 686,045 +0.48(+5.72%)
Aug 16, 2005 7.960 8.450 7.790 8.390 358,881 +0.44(+5.53%)
Aug 15, 2005 7.850 7.990 7.700 7.950 219,942 +0.09(+1.15%)
Aug 12, 2005 7.930 8.000 7.750 7.860 152,965 -0.08(-1.01%)
Aug 11, 2005 7.790 8.070 7.760 7.940 184,308 +0.09(+1.15%)
Aug 10, 2005 8.100 8.100 7.770 7.850 202,468 -0.23(-2.85%)
Aug 09, 2005 8.270 8.330 7.930 8.080 110,955 -0.07(-0.86%)
Aug 08, 2005 8.450 8.450 8.140 8.150 182,371 -0.15(-1.81%)
Aug 05, 2005 8.280 8.630 8.250 8.300 147,530 +0.01(+0.12%)
Aug 04, 2005 8.400 8.510 8.290 8.290 90,158 -0.08(-0.96%)
Aug 03, 2005 8.300 8.560 8.220 8.370 213,380 +0.02(+0.24%)
Aug 02, 2005 8.630 8.740 8.250 8.350 277,260 -0.27(-3.13%)
Aug 01, 2005 8.650 8.710 8.550 8.620 130,837 +0.00(+0.00%)
Jul 29, 2005 8.600 8.800 8.590 8.620 158,017 -0.12(-1.37%)
Jul 28, 2005 8.590 8.750 8.450 8.740 175,993 +0.24(+2.82%)
Jul 27, 2005 8.700 8.700 8.350 8.500 123,785 -0.13(-1.51%)
Jul 26, 2005 8.660 8.940 8.470 8.630 326,689 -0.07(-0.80%)
Jul 25, 2005 8.270 8.860 8.270 8.700 569,253 +0.45(+5.45%)
Jul 22, 2005 8.020 8.450 8.020 8.250 615,714 +0.36(+4.56%)
Jul 21, 2005 8.000 8.100 7.790 7.890 177,929 -0.06(-0.75%)
Jul 20, 2005 8.050 8.200 7.890 7.950 297,707 -0.08(-1.00%)
Jul 19, 2005 7.640 8.150 7.640 8.030 379,641 +0.40(+5.24%)
Jul 18, 2005 7.720 7.730 7.490 7.630 190,526 -0.11(-1.42%)
Jul 15, 2005 7.650 7.880 7.650 7.740 138,786 +0.05(+0.65%)
Jul 14, 2005 7.910 7.940 7.580 7.690 254,988 -0.22(-2.78%)
Jul 13, 2005 8.010 8.040 7.800 7.910 204,860 -0.14(-1.74%)
Jul 12, 2005 8.250 8.340 7.870 8.050 524,344 -0.24(-2.90%)
Jul 11, 2005 8.300 8.320 8.100 8.290 150,670 -0.01(-0.12%)
Jul 08, 2005 8.220 8.400 8.040 8.300 186,162 +0.21(+2.60%)
Jul 07, 2005 8.060 8.150 7.770 8.090 106,560 +0.00(+0.00%)
Jul 06, 2005 7.760 8.150 7.760 8.090 180,396 +0.37(+4.79%)
Jul 05, 2005 7.860 8.000 7.610 7.720 100,400 -0.19(-2.40%)
Jul 01, 2005 7.610 7.910 7.560 7.910 271,300 +0.31(+4.08%)
Jun 30, 2005 7.830 7.850 7.520 7.600 103,709 -0.09(-1.17%)
Jun 29, 2005 7.650 7.770 7.470 7.690 142,419 +0.02(+0.26%)
Jun 28, 2005 7.470 7.740 7.400 7.670 112,095 +0.27(+3.65%)
Jun 27, 2005 7.610 7.610 7.270 7.400 208,736 -0.20(-2.63%)
Jun 24, 2005 7.280 7.730 7.250 7.600 338,387 -0.25(-3.18%)
Jun 23, 2005 8.190 8.190 7.800 7.850 278,525 -0.27(-3.33%)
Jun 22, 2005 8.380 8.380 8.100 8.120 183,313 -0.16(-1.93%)
Jun 21, 2005 8.680 8.710 8.210 8.280 160,170 -0.34(-3.94%)
Jun 20, 2005 8.500 8.790 8.150 8.620 254,378 +0.13(+1.53%)
Jun 17, 2005 8.250 8.500 8.190 8.490 189,362 +0.25(+3.03%)
Jun 16, 2005 7.750 8.450 7.720 8.240 448,663 +0.49(+6.32%)
Jun 15, 2005 7.950 8.000 7.750 7.750 121,379 -0.18(-2.27%)
Jun 14, 2005 7.950 8.000 7.871 7.930 98,386 -0.06(-0.75%)
Jun 13, 2005 8.100 8.100 7.880 7.990 115,413 -0.07(-0.87%)
Jun 10, 2005 8.260 8.260 7.950 8.060 180,987 -0.18(-2.18%)
Jun 09, 2005 8.160 8.350 8.120 8.240 180,350 -0.05(-0.66%)
Jun 08, 2005 7.540 8.430 7.540 8.295 1,286,078 +0.79(+10.60%)
Jun 07, 2005 7.660 7.940 7.480 7.500 282,895 -0.21(-2.72%)
Jun 06, 2005 7.850 7.900 7.670 7.710 128,810 -0.27(-3.38%)
Jun 03, 2005 8.050 8.180 7.850 7.980 207,538 -0.07(-0.87%)
Jun 02, 2005 7.780 8.090 7.730 8.050 160,317 +0.21(+2.68%)
Jun 01, 2005 7.860 7.980 7.750 7.840 153,678 -0.03(-0.38%)
May 31, 2005 7.960 8.060 7.570 7.870 448,612 -0.10(-1.25%)
May 27, 2005 7.980 8.120 7.800 7.970 167,691 -0.08(-0.99%)
May 26, 2005 8.090 8.180 7.910 8.050 265,875 -0.05(-0.62%)
May 25, 2005 8.210 8.350 7.910 8.100 388,234 -0.25(-2.99%)
May 24, 2005 8.480 8.640 7.940 8.350 628,700 -0.25(-2.91%)
May 23, 2005 7.960 8.630 7.850 8.600 491,968 +0.75(+9.55%)
May 20, 2005 7.890 7.930 7.800 7.850 170,111 -0.05(-0.63%)
May 19, 2005 8.080 8.100 7.760 7.900 244,549 -0.24(-2.95%)
May 18, 2005 7.710 8.140 7.700 8.140 212,000 +0.36(+4.63%)
May 17, 2005 7.550 7.840 7.290 7.780 377,323 +0.23(+3.05%)
May 16, 2005 6.790 7.830 6.640 7.550 533,380 +0.76(+11.19%)
May 13, 2005 6.420 6.990 6.310 6.790 1,122,587 -0.88(-11.47%)
May 12, 2005 7.990 8.210 7.560 7.670 225,528 -0.28(-3.52%)
May 11, 2005 8.150 8.240 7.850 7.950 225,745 -0.21(-2.57%)
May 10, 2005 8.390 8.600 8.100 8.160 126,809 -0.21(-2.51%)
May 09, 2005 8.490 8.690 8.170 8.370 317,071 +0.09(+1.09%)
May 06, 2005 8.100 8.400 7.900 8.280 135,027 +0.28(+3.50%)
May 05, 2005 8.000 8.170 7.920 8.000 101,572 -0.02(-0.25%)
May 04, 2005 7.970 8.160 7.810 8.020 160,838 +0.16(+2.04%)
May 03, 2005 8.000 8.000 7.760 7.860 125,868 -0.07(-0.88%)
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.