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 30, 2008 18.34 18.47 17.65 17.88 1,459,968 -0.27(-1.49%)
Apr 29, 2008 18.39 18.95 18.00 18.15 1,454,279 -0.24(-1.31%)
Apr 28, 2008 18.35 18.90 18.17 18.39 1,485,635 -0.05(-0.27%)
Apr 25, 2008 19.37 19.39 18.05 18.44 1,958,271 -0.43(-2.28%)
Apr 24, 2008 18.27 19.37 17.72 18.87 2,341,429 +0.61(+3.34%)
Apr 23, 2008 17.68 18.30 17.50 18.26 1,755,238 +0.83(+4.76%)
Apr 22, 2008 18.00 18.00 17.06 17.43 1,528,432 -0.39(-2.19%)
Apr 21, 2008 17.75 17.95 17.28 17.82 1,404,608 +0.15(+0.85%)
Apr 18, 2008 18.70 18.70 17.58 17.67 2,065,355 -0.11(-0.62%)
Apr 17, 2008 17.50 18.03 17.30 17.78 2,158,151 +0.28(+1.60%)
Apr 16, 2008 16.50 17.65 16.19 17.50 4,792,253 +1.83(+11.68%)
Apr 15, 2008 19.80 19.80 15.31 15.67 10,192,528 -5.36(-25.49%)
Apr 14, 2008 21.57 21.88 20.83 21.03 1,139,900 -0.26(-1.22%)
Apr 11, 2008 21.26 22.16 21.00 21.29 1,464,059 -0.99(-4.44%)
Apr 10, 2008 22.10 22.40 21.51 22.28 1,774,692 -0.07(-0.31%)
Apr 09, 2008 22.35 23.23 21.85 22.35 1,634,677 -0.24(-1.06%)
Apr 08, 2008 23.34 23.69 22.53 22.59 1,425,056 -1.03(-4.36%)
Apr 07, 2008 23.70 24.75 23.54 23.62 1,565,220 +0.04(+0.17%)
Apr 04, 2008 23.75 23.99 23.10 23.58 1,259,472 -0.03(-0.13%)
Apr 03, 2008 23.06 23.75 22.97 23.61 1,570,894 +0.22(+0.94%)
Apr 02, 2008 23.96 24.12 23.03 23.39 1,680,540 -0.54(-2.26%)
Apr 01, 2008 23.46 23.93 23.05 23.93 1,567,087 +1.26(+5.56%)
Mar 31, 2008 22.55 23.00 22.39 22.67 1,639,311 +0.16(+0.71%)
Mar 28, 2008 23.48 23.61 22.31 22.51 1,865,949 -0.31(-1.36%)
Mar 27, 2008 23.75 23.75 22.69 22.82 1,561,071 -0.63(-2.69%)
Mar 26, 2008 23.76 24.01 22.96 23.45 1,874,451 -0.48(-2.01%)
Mar 25, 2008 23.60 24.12 22.92 23.93 2,365,633 +1.09(+4.77%)
Mar 24, 2008 22.39 23.43 22.29 22.84 2,429,194 +0.73(+3.30%)
Mar 21, 2008 20.76 22.49 20.49 22.11 4,155,584 +0.00(+0.00%)
Mar 20, 2008 20.76 22.49 20.49 22.11 4,154,284 +1.73(+8.49%)
Mar 19, 2008 21.94 22.00 20.15 20.38 3,978,877 -1.36(-6.26%)
Mar 18, 2008 21.56 21.95 20.85 21.74 3,324,091 +1.32(+6.46%)
Mar 17, 2008 20.24 20.98 20.04 20.42 3,820,450 -0.66(-3.13%)
Mar 14, 2008 21.46 21.87 21.02 21.08 4,152,708 -0.02(-0.09%)
Mar 13, 2008 22.20 22.65 20.10 21.10 14,204,027 -4.16(-16.47%)
Mar 12, 2008 27.15 27.80 24.94 25.26 5,751,889 -1.39(-5.22%)
Mar 11, 2008 25.70 26.69 24.12 26.65 3,640,633 +1.93(+7.81%)
Mar 10, 2008 26.82 26.89 24.62 24.72 3,129,327 -1.64(-6.22%)
Mar 07, 2008 26.90 28.58 25.67 26.36 4,085,073 -0.88(-3.23%)
Mar 06, 2008 26.70 28.20 26.43 27.24 3,556,029 +0.78(+2.95%)
Mar 05, 2008 26.98 27.32 25.87 26.46 2,398,228 -0.09(-0.34%)
Mar 04, 2008 26.49 27.00 25.02 26.55 4,395,661 -0.17(-0.64%)
Mar 03, 2008 29.64 29.70 26.31 26.72 4,889,129 -2.75(-9.33%)
Feb 29, 2008 30.77 31.98 29.24 29.47 4,454,001 -0.51(-1.70%)
Feb 28, 2008 32.76 32.78 29.52 29.98 4,640,675 -2.48(-7.64%)
Feb 27, 2008 32.03 33.04 31.16 32.46 5,255,451 +1.85(+6.04%)
Feb 26, 2008 34.32 34.92 29.90 30.61 6,474,006 -3.56(-10.42%)
Feb 25, 2008 34.74 35.10 31.55 34.17 6,060,254 -0.81(-2.32%)
Feb 22, 2008 41.13 41.98 34.40 34.98 7,508,496 -6.17(-14.99%)
Feb 21, 2008 42.40 43.50 40.59 41.15 2,457,053 -0.29(-0.70%)
Feb 20, 2008 40.16 41.87 40.05 41.44 2,367,657 +1.05(+2.60%)
Feb 19, 2008 43.20 43.35 40.13 40.39 5,621,980 -4.56(-10.14%)
Feb 18, 2008 43.96 45.36 43.91 44.95 1,355,778 +0.00(+0.00%)
Feb 15, 2008 43.96 45.36 43.91 44.95 1,355,563 +0.53(+1.19%)
Feb 14, 2008 45.93 46.48 43.89 44.42 1,354,031 -1.31(-2.86%)
Feb 13, 2008 44.50 46.24 44.00 45.73 1,908,436 +1.87(+4.26%)
Feb 12, 2008 42.75 45.51 42.66 43.86 2,823,901 +2.28(+5.48%)
Feb 11, 2008 40.20 42.07 40.00 41.58 2,152,155 +1.42(+3.54%)
Feb 08, 2008 40.10 40.95 39.03 40.16 1,697,493 +0.04(+0.10%)
Feb 07, 2008 39.00 42.09 38.66 40.12 3,206,426 -0.50(-1.23%)
Feb 06, 2008 43.70 44.94 40.19 40.62 2,578,956 -2.54(-5.89%)
Feb 05, 2008 48.25 48.36 43.04 43.16 4,039,626 -6.43(-12.97%)
Feb 04, 2008 48.52 49.62 48.04 49.59 1,656,084 +1.03(+2.12%)
Feb 01, 2008 46.38 49.00 45.10 48.56 2,499,498 +3.34(+7.39%)
Jan 31, 2008 42.00 45.94 41.90 45.22 2,222,289 +1.95(+4.51%)
Jan 30, 2008 46.60 46.68 42.41 43.27 3,656,589 -3.02(-6.52%)
Jan 29, 2008 46.98 47.28 45.00 46.29 1,433,195 -0.06(-0.13%)
Jan 28, 2008 46.52 47.37 45.09 46.35 1,510,673 +0.52(+1.13%)
Jan 25, 2008 46.82 48.88 45.05 45.83 3,570,316 +0.02(+0.04%)
Jan 24, 2008 42.29 46.78 42.22 45.81 3,086,850 +3.94(+9.41%)
Jan 23, 2008 40.22 42.70 38.12 41.87 2,749,074 +0.78(+1.90%)
Jan 22, 2008 36.62 42.10 35.45 41.09 3,423,796 +0.90(+2.24%)
Jan 21, 2008 38.45 40.40 36.05 40.19 3,912,291 +0.00(+0.00%)
Jan 18, 2008 38.45 40.40 36.05 40.19 3,911,388 +4.71(+13.28%)
Jan 17, 2008 38.73 39.68 35.00 35.48 2,514,209 -3.27(-8.44%)
Jan 16, 2008 39.50 41.18 36.65 38.75 3,708,385 -2.37(-5.76%)
Jan 15, 2008 42.80 43.68 40.96 41.12 2,226,261 -3.52(-7.89%)
Jan 14, 2008 45.00 45.00 42.95 44.64 1,984,403 +1.30(+3.00%)
Jan 11, 2008 45.88 46.73 42.54 43.34 1,868,369 -3.47(-7.41%)
Jan 10, 2008 43.58 47.16 42.60 46.81 3,232,794 +2.06(+4.60%)
Jan 09, 2008 45.17 46.81 41.95 44.75 3,802,550 -0.67(-1.48%)
Jan 08, 2008 45.03 48.38 44.09 45.42 4,256,505 +1.40(+3.18%)
Jan 07, 2008 52.20 52.20 42.94 44.02 5,564,408 -6.53(-12.92%)
Jan 04, 2008 53.78 54.00 47.20 50.55 4,092,307 -4.63(-8.39%)
Jan 03, 2008 54.93 56.25 54.11 55.18 1,934,393 +1.20(+2.22%)
Jan 02, 2008 56.55 57.37 53.20 53.98 2,245,009 -1.22(-2.21%)
Jan 01, 2008 56.69 57.60 54.33 55.20 0 +0.00(+0.00%)
Dec 31, 2007 56.69 57.60 54.33 55.20 2,471,970 -2.47(-4.28%)
Dec 28, 2007 54.67 58.61 54.23 57.67 2,773,592 +3.94(+7.33%)
Dec 27, 2007 56.50 56.62 53.66 53.73 1,516,448 -3.07(-5.40%)
Dec 26, 2007 56.82 57.60 53.50 56.80 2,995,568 -0.14(-0.25%)
Dec 24, 2007 60.65 60.92 55.05 56.94 2,512,556 -3.49(-5.78%)
Dec 21, 2007 64.32 64.35 59.64 60.43 2,526,214 -2.86(-4.52%)
Dec 20, 2007 64.72 64.72 62.05 63.29 1,153,909 -0.48(-0.75%)
Dec 19, 2007 62.03 64.68 61.92 63.77 1,195,377 +1.88(+3.04%)
Dec 18, 2007 63.53 63.57 59.54 61.89 1,983,650 -0.82(-1.31%)
Dec 17, 2007 65.41 65.72 61.80 62.71 1,853,665 -3.16(-4.80%)
Dec 14, 2007 65.50 67.45 65.28 65.87 898,114 -0.20(-0.30%)
Dec 13, 2007 66.47 66.80 64.55 66.07 1,518,878 +0.09(+0.14%)
Dec 12, 2007 68.00 68.84 64.50 65.98 2,072,607 -0.47(-0.71%)
Dec 11, 2007 70.45 71.13 66.00 66.45 2,588,441 -5.72(-7.93%)
Dec 10, 2007 70.98 73.00 70.26 72.17 1,148,532 +1.73(+2.46%)
Dec 07, 2007 71.75 71.75 69.06 70.44 1,394,553 -0.50(-0.70%)
Dec 06, 2007 71.00 72.39 69.49 70.94 1,454,705 -0.21(-0.30%)
Dec 05, 2007 68.32 71.32 68.30 71.15 2,417,316 +4.23(+6.32%)
Dec 04, 2007 67.63 67.74 66.00 66.92 1,066,925 -0.91(-1.34%)
Dec 03, 2007 65.82 69.50 65.43 67.83 2,610,395 +2.81(+4.32%)
Nov 30, 2007 66.85 67.39 63.37 65.02 2,535,483 -0.41(-0.63%)
Nov 29, 2007 66.88 69.08 63.25 65.43 11,090,436 +6.29(+10.64%)
Nov 28, 2007 57.03 59.70 55.88 59.14 4,231,421 +3.35(+6.00%)
Nov 27, 2007 53.88 57.93 53.09 55.79 2,154,024 +2.61(+4.91%)
Nov 26, 2007 52.85 54.91 52.50 53.18 1,276,852 +0.51(+0.97%)
Nov 23, 2007 50.55 53.53 49.91 52.67 473,157 +2.89(+5.81%)
Nov 21, 2007 50.69 51.29 47.25 49.78 1,992,373 -2.10(-4.05%)
Nov 20, 2007 51.80 54.44 50.00 51.88 1,946,805 +1.99(+3.99%)
Nov 19, 2007 56.05 58.14 49.65 49.89 2,474,172 -6.62(-11.71%)
Nov 16, 2007 56.40 56.66 55.50 56.51 782,464 +0.39(+0.69%)
Nov 15, 2007 57.89 58.41 55.60 56.12 986,502 -1.82(-3.14%)
Nov 14, 2007 57.55 59.38 57.19 57.94 1,104,777 +1.11(+1.95%)
Nov 13, 2007 55.50 57.36 54.36 56.83 1,170,727 +2.07(+3.78%)
Nov 12, 2007 52.11 56.14 52.04 54.76 1,802,184 +2.47(+4.72%)
Nov 09, 2007 54.25 55.28 52.06 52.29 1,502,556 -2.96(-5.36%)
Nov 08, 2007 57.85 58.16 52.66 55.25 1,733,995 -2.70(-4.66%)
Nov 07, 2007 59.74 60.23 57.90 57.95 902,241 -2.21(-3.67%)
Nov 06, 2007 58.81 60.20 57.79 60.16 754,137 +1.79(+3.07%)
Nov 05, 2007 57.71 59.00 56.79 58.37 848,138 -0.08(-0.14%)
Nov 02, 2007 59.10 59.23 56.75 58.45 740,866 -0.24(-0.41%)
Nov 01, 2007 58.54 60.65 57.51 58.69 974,161 -0.08(-0.14%)
Oct 31, 2007 58.98 59.17 57.27 58.77 1,005,779 +0.18(+0.31%)
Oct 30, 2007 58.96 60.16 58.38 58.59 932,324 +0.30(+0.51%)
Oct 29, 2007 56.50 59.25 56.43 58.29 835,302 +2.13(+3.79%)
Oct 26, 2007 55.19 56.48 54.57 56.16 944,397 +1.42(+2.59%)
Oct 25, 2007 55.18 55.22 53.75 54.74 851,544 -0.37(-0.67%)
Oct 24, 2007 56.85 56.85 53.53 55.11 1,216,129 -1.83(-3.21%)
Oct 23, 2007 55.59 57.20 54.55 56.94 1,133,160 +2.16(+3.94%)
Oct 22, 2007 53.14 54.88 51.35 54.78 1,002,700 +1.04(+1.94%)
Oct 19, 2007 55.34 55.34 53.62 53.74 971,716 -1.47(-2.66%)
Oct 18, 2007 54.54 55.50 53.72 55.21 911,844 +0.46(+0.84%)
Oct 17, 2007 53.34 54.92 53.28 54.75 959,129 +1.70(+3.20%)
Oct 16, 2007 53.94 54.19 52.55 53.05 953,338 -1.13(-2.09%)
Oct 15, 2007 53.76 54.58 53.52 54.18 720,068 +0.35(+0.65%)
Oct 12, 2007 53.25 54.23 51.81 53.83 799,149 +1.07(+2.03%)
Oct 11, 2007 55.72 56.73 50.58 52.76 1,657,914 -2.54(-4.59%)
Oct 10, 2007 56.64 56.74 54.66 55.30 1,148,199 -0.22(-0.40%)
Oct 09, 2007 55.76 56.37 54.62 55.52 1,495,626 -0.35(-0.63%)
Oct 08, 2007 54.28 56.42 53.54 55.87 1,817,838 +2.34(+4.37%)
Oct 05, 2007 53.00 53.85 52.30 53.53 1,234,412 +1.29(+2.47%)
Oct 04, 2007 49.39 52.35 49.29 52.24 1,702,201 +2.95(+5.98%)
Oct 03, 2007 49.24 49.50 48.17 49.29 900,732 -0.10(-0.20%)
Oct 02, 2007 50.11 50.11 48.92 49.39 744,024 +0.10(+0.20%)
Oct 01, 2007 49.09 50.50 48.40 49.29 1,814,039 +1.05(+2.18%)
Sep 28, 2007 48.42 49.35 47.28 48.24 1,544,944 -0.05(-0.10%)
Sep 27, 2007 47.95 49.86 47.22 48.29 4,497,098 -1.02(-2.07%)
Sep 26, 2007 50.09 51.06 48.90 49.31 2,017,338 -0.59(-1.18%)
Sep 25, 2007 50.39 51.26 49.86 49.90 2,077,840 -0.60(-1.19%)
Sep 24, 2007 50.85 51.67 49.55 50.50 1,552,161 -0.52(-1.02%)
Sep 21, 2007 52.55 52.55 49.54 51.02 2,395,808 -1.16(-2.22%)
Sep 20, 2007 49.15 52.36 49.12 52.18 2,081,334 +3.20(+6.53%)
Sep 19, 2007 50.15 51.67 48.15 48.98 1,975,583 -0.55(-1.11%)
Sep 18, 2007 47.10 49.86 47.00 49.53 2,917,866 +3.28(+7.09%)
Sep 17, 2007 43.65 46.34 43.61 46.25 1,356,629 +2.32(+5.28%)
Sep 14, 2007 43.40 44.35 43.24 43.93 1,029,225 -0.09(-0.20%)
Sep 13, 2007 42.56 44.65 42.48 44.02 1,151,460 +1.76(+4.16%)
Sep 12, 2007 42.86 43.16 42.06 42.26 710,718 -0.29(-0.68%)
Sep 11, 2007 40.67 42.89 40.48 42.55 1,032,091 +2.17(+5.37%)
Sep 10, 2007 40.39 41.00 39.04 40.38 1,175,542 +0.42(+1.05%)
Sep 07, 2007 40.08 40.75 39.50 39.96 1,390,605 -1.43(-3.45%)
Sep 06, 2007 41.79 42.40 41.15 41.39 797,352 +0.06(+0.15%)
Sep 05, 2007 43.40 43.97 40.99 41.33 1,623,761 -2.39(-5.47%)
Sep 04, 2007 42.80 44.24 42.20 43.72 1,479,866 +1.41(+3.33%)
Aug 31, 2007 43.23 43.70 41.64 42.31 1,935,887 -0.39(-0.91%)
Aug 30, 2007 43.30 45.59 41.79 42.70 10,569,443 +4.07(+10.54%)
Aug 29, 2007 38.25 39.17 37.92 38.63 3,399,418 +1.38(+3.70%)
Aug 28, 2007 37.95 38.24 37.03 37.25 2,423,585 +0.34(+0.92%)
Aug 27, 2007 36.67 37.25 36.67 36.91 572,437 +0.30(+0.82%)
Aug 24, 2007 35.94 36.82 35.80 36.61 753,880 +0.92(+2.58%)
Aug 23, 2007 37.10 37.45 35.62 35.69 1,257,173 -0.73(-2.00%)
Aug 22, 2007 36.00 37.10 35.40 36.42 1,600,180 +1.02(+2.88%)
Aug 21, 2007 33.00 35.59 32.45 35.40 1,737,634 +2.25(+6.79%)
Aug 20, 2007 32.56 33.25 32.43 33.15 511,106 +0.70(+2.16%)
Aug 17, 2007 33.00 33.15 31.63 32.45 705,524 +0.89(+2.82%)
Aug 16, 2007 30.71 31.93 29.30 31.56 1,512,637 +0.67(+2.17%)
Aug 15, 2007 31.83 32.39 30.80 30.89 977,130 -1.15(-3.59%)
Aug 14, 2007 33.30 33.81 31.88 32.04 1,080,495 -1.07(-3.23%)
Aug 13, 2007 31.56 34.83 31.56 33.11 1,617,408 +0.35(+1.07%)
Aug 10, 2007 34.15 34.80 32.10 32.76 1,642,230 -2.07(-5.94%)
Aug 09, 2007 33.99 35.72 32.30 34.83 1,799,907 +0.53(+1.55%)
Aug 08, 2007 32.58 34.95 32.58 34.30 2,007,641 +2.11(+6.55%)
Aug 07, 2007 31.26 32.26 30.99 32.19 1,180,196 +0.96(+3.07%)
Aug 06, 2007 31.64 31.89 29.75 31.23 1,524,543 -0.34(-1.08%)
Aug 03, 2007 31.80 33.90 31.52 31.57 1,286,893 -1.94(-5.79%)
Aug 02, 2007 32.70 33.56 32.04 33.51 995,249 +1.03(+3.17%)
Aug 01, 2007 32.24 33.29 31.02 32.48 1,409,840 +0.68(+2.14%)
Jul 31, 2007 33.23 34.00 31.44 31.80 1,456,844 -0.98(-2.99%)
Jul 30, 2007 31.43 33.20 31.00 32.78 1,524,849 +1.59(+5.10%)
Jul 27, 2007 30.28 31.99 30.07 31.19 1,532,262 +0.92(+3.04%)
Jul 26, 2007 30.53 31.13 30.03 30.27 1,140,127 -0.75(-2.42%)
Jul 25, 2007 30.57 31.13 30.02 31.02 858,021 +0.70(+2.31%)
Jul 24, 2007 31.14 31.15 30.19 30.32 1,179,814 -0.84(-2.70%)
Jul 23, 2007 31.56 32.08 31.15 31.16 677,233 -0.21(-0.67%)
Jul 20, 2007 31.86 32.02 31.09 31.37 741,379 -0.58(-1.82%)
Jul 19, 2007 32.10 32.76 31.78 31.95 747,863 -0.18(-0.56%)
Jul 18, 2007 32.07 32.48 31.07 32.13 1,198,905 -0.31(-0.96%)
Jul 17, 2007 30.66 32.85 30.56 32.44 2,487,881 +1.87(+6.12%)
Jul 16, 2007 31.05 32.35 30.49 30.57 1,887,508 -0.28(-0.91%)
Jul 13, 2007 28.38 31.20 28.38 30.85 2,863,534 +2.33(+8.17%)
Jul 12, 2007 28.30 28.70 27.77 28.52 1,132,956 +0.24(+0.85%)
Jul 11, 2007 26.20 28.78 25.98 28.28 2,466,390 +2.08(+7.94%)
Jul 10, 2007 25.46 26.29 25.06 26.20 932,271 +0.52(+2.02%)
Jul 09, 2007 26.18 26.23 25.46 25.68 1,087,790 -0.50(-1.91%)
Jul 06, 2007 26.23 26.33 25.74 26.18 950,507 -0.17(-0.65%)
Jul 05, 2007 26.52 27.00 25.81 26.35 1,067,557 -0.01(-0.04%)
Jul 03, 2007 26.99 27.35 26.31 26.36 474,167 -0.54(-2.01%)
Jul 02, 2007 26.11 26.98 26.11 26.90 873,883 +0.81(+3.10%)
Jun 29, 2007 26.35 26.48 25.97 26.09 741,859 -0.12(-0.46%)
Jun 28, 2007 25.96 26.42 25.74 26.21 931,827 +0.35(+1.35%)
Jun 27, 2007 24.84 26.10 24.81 25.86 923,662 +0.80(+3.19%)
Jun 26, 2007 25.08 25.39 24.75 25.06 1,028,211 +0.18(+0.72%)
Jun 25, 2007 24.60 25.42 24.15 24.88 1,276,880 -0.04(-0.16%)
Jun 22, 2007 25.41 26.00 24.42 24.92 1,386,836 -0.59(-2.31%)
Jun 21, 2007 25.27 25.62 24.85 25.51 968,309 +0.39(+1.55%)
Jun 20, 2007 25.66 25.90 25.02 25.12 851,100 -0.42(-1.64%)
Jun 19, 2007 25.75 25.95 25.29 25.54 878,100 -0.42(-1.62%)
Jun 18, 2007 26.17 26.35 25.47 25.96 867,400 +0.46(+1.80%)
Jun 15, 2007 26.15 26.15 24.95 25.50 1,644,300 -0.33(-1.28%)
Jun 14, 2007 26.81 26.99 25.63 25.83 1,634,400 -0.84(-3.15%)
Jun 13, 2007 26.75 26.98 26.51 26.67 579,900 +0.12(+0.45%)
Jun 12, 2007 26.85 26.98 26.30 26.55 893,000 -0.48(-1.78%)
Jun 11, 2007 26.85 27.24 26.61 27.03 904,299 +0.39(+1.46%)
Jun 08, 2007 25.75 26.74 25.56 26.64 1,025,915 +0.83(+3.22%)
Jun 07, 2007 27.20 27.32 25.24 25.81 1,827,716 -1.50(-5.49%)
Jun 06, 2007 26.69 27.68 26.65 27.31 1,918,702 +0.63(+2.36%)
Jun 05, 2007 29.06 29.22 26.25 26.68 3,391,384 -2.40(-8.27%)
Jun 04, 2007 28.98 29.40 28.66 29.08 2,096,541 +0.45(+1.59%)
Jun 01, 2007 28.31 28.75 28.23 28.63 1,088,570 +0.71(+2.53%)
May 31, 2007 27.89 28.37 27.71 27.92 868,910 +0.38(+1.39%)
May 30, 2007 27.01 27.60 26.61 27.54 690,726 +0.28(+1.02%)
May 29, 2007 27.60 28.12 27.00 27.26 973,581 -0.31(-1.12%)
May 25, 2007 27.25 27.70 27.19 27.57 833,037 +0.50(+1.85%)
May 24, 2007 28.22 28.31 26.83 27.07 1,190,842 -1.19(-4.21%)
May 23, 2007 29.22 29.28 28.20 28.26 781,394 -0.81(-2.79%)
May 22, 2007 28.16 29.37 28.02 29.07 1,109,920 +1.17(+4.19%)
May 21, 2007 27.50 28.50 27.50 27.90 1,151,948 -0.51(-1.80%)
May 18, 2007 28.13 28.61 27.83 28.41 615,616 +0.40(+1.43%)
May 17, 2007 28.11 28.30 27.69 28.01 396,866 -0.21(-0.74%)
May 16, 2007 27.96 28.30 27.72 28.22 368,057 +0.36(+1.29%)
May 15, 2007 28.07 28.59 27.70 27.86 770,514 -0.18(-0.64%)
May 14, 2007 28.71 29.00 27.61 28.04 1,036,616 -0.75(-2.61%)
May 11, 2007 28.35 28.99 28.35 28.79 509,958 +0.44(+1.55%)
May 10, 2007 28.25 29.16 27.98 28.35 954,275 -0.12(-0.42%)
May 09, 2007 27.35 28.62 27.35 28.47 786,363 +0.86(+3.11%)
May 08, 2007 27.33 27.78 26.60 27.61 655,907 +0.19(+0.69%)
May 07, 2007 27.90 28.80 27.33 27.42 776,046 -0.41(-1.47%)
May 04, 2007 27.46 27.96 27.26 27.83 826,029 +0.84(+3.11%)
May 03, 2007 25.60 27.29 25.52 26.99 1,448,683 +1.17(+4.53%)
May 02, 2007 25.07 25.86 25.00 25.82 1,217,541 +1.66(+6.87%)
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.