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

Vicor Cp (NQ: VICR )

34.72 -0.04 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Apr 30, 2010 15.54 15.57 14.63 14.63 80,329 -0.89(-5.74%)
Apr 29, 2010 15.06 15.52 15.01 15.52 89,951 +0.49(+3.28%)
Apr 28, 2010 14.89 15.27 14.80 15.02 35,085 +0.17(+1.17%)
Apr 27, 2010 15.12 15.42 14.80 14.85 110,173 -0.27(-1.79%)
Apr 26, 2010 15.48 15.71 14.89 15.12 91,362 -0.30(-1.94%)
Apr 23, 2010 14.44 15.45 14.44 15.42 121,296 +0.95(+6.55%)
Apr 22, 2010 14.47 14.65 14.20 14.47 107,245 -0.13(-0.86%)
Apr 21, 2010 14.71 14.71 14.38 14.60 45,349 -0.02(-0.13%)
Apr 20, 2010 14.49 14.77 14.29 14.62 56,085 +0.15(+1.07%)
Apr 19, 2010 14.33 14.67 14.16 14.46 65,892 -0.01(-0.07%)
Apr 16, 2010 14.64 14.77 14.23 14.47 81,077 -0.17(-1.19%)
Apr 15, 2010 14.54 14.82 14.54 14.65 71,980 +0.05(+0.33%)
Apr 14, 2010 14.06 14.68 14.04 14.60 182,136 +0.68(+4.86%)
Apr 13, 2010 13.51 13.99 13.42 13.92 104,327 +0.36(+2.64%)
Apr 12, 2010 13.30 13.73 13.25 13.56 54,604 +0.22(+1.67%)
Apr 09, 2010 13.53 13.61 13.16 13.34 90,496 -0.25(-1.85%)
Apr 08, 2010 13.67 13.69 13.34 13.59 70,473 -0.18(-1.33%)
Apr 07, 2010 13.63 13.93 13.31 13.78 88,550 +0.03(+0.21%)
Apr 06, 2010 13.61 13.89 13.61 13.75 96,586 -0.05(-0.35%)
Apr 05, 2010 13.36 13.79 13.17 13.79 105,912 +0.43(+3.18%)
Apr 01, 2010 13.40 13.37 13.37 13.37 55,511 +0.01(+0.07%)
Mar 31, 2010 13.42 13.84 13.32 13.36 112,449 -0.17(-1.29%)
Mar 30, 2010 13.32 13.62 13.19 13.53 174,307 +0.19(+1.45%)
Mar 29, 2010 13.13 13.51 13.13 13.34 52,028 +0.22(+1.70%)
Mar 26, 2010 13.24 13.49 13.10 13.12 74,356 -0.02(-0.15%)
Mar 25, 2010 13.52 13.74 13.10 13.14 70,853 -0.24(-1.81%)
Mar 24, 2010 13.66 13.67 13.21 13.38 135,668 -0.28(-2.05%)
Mar 23, 2010 13.18 13.78 13.18 13.66 170,976 +0.57(+4.36%)
Mar 22, 2010 12.48 13.14 12.38 13.09 119,921 +0.53(+4.24%)
Mar 19, 2010 12.96 13.05 12.35 12.56 204,941 -0.30(-2.33%)
Mar 18, 2010 12.47 13.01 12.21 12.86 241,071 +0.46(+3.75%)
Mar 17, 2010 11.47 12.52 11.36 12.39 148,856 +0.99(+8.65%)
Mar 16, 2010 11.36 11.41 11.08 11.41 63,992 +0.14(+1.20%)
Mar 15, 2010 11.18 11.49 11.12 11.27 126,870 -0.15(-1.27%)
Mar 12, 2010 11.62 11.71 11.34 11.41 101,291 -0.16(-1.42%)
Mar 11, 2010 11.84 11.84 11.07 11.58 172,797 -0.19(-1.64%)
Mar 10, 2010 9.741 11.94 9.741 11.77 452,766 +1.75(+17.47%)
Mar 09, 2010 9.848 10.09 9.770 10.02 66,553 +0.19(+1.97%)
Mar 08, 2010 9.819 9.945 9.674 9.829 67,634 -0.07(-0.68%)
Mar 05, 2010 9.974 10.12 9.867 9.896 72,574 -0.05(-0.49%)
Mar 04, 2010 9.790 10.16 9.596 9.945 80,353 +0.19(+1.98%)
Mar 03, 2010 9.645 10.01 9.442 9.751 66,844 +0.11(+1.10%)
Mar 02, 2010 9.238 9.645 9.122 9.645 56,915 +0.36(+3.85%)
Mar 01, 2010 9.248 9.529 9.209 9.287 72,747 +0.09(+0.95%)
Feb 26, 2010 9.113 9.209 8.822 9.200 88,296 +0.07(+0.74%)
Feb 25, 2010 8.726 9.161 8.726 9.132 45,795 +0.24(+2.72%)
Feb 24, 2010 8.793 8.958 8.706 8.890 88,736 +0.11(+1.21%)
Feb 23, 2010 8.948 9.122 8.610 8.784 73,359 -0.21(-2.37%)
Feb 22, 2010 9.316 9.316 8.871 8.997 60,318 -0.23(-2.52%)
Feb 19, 2010 9.451 9.480 9.151 9.229 69,106 -0.23(-2.45%)
Feb 18, 2010 9.335 9.577 9.335 9.461 65,554 +0.15(+1.56%)
Feb 17, 2010 9.190 9.451 9.016 9.316 50,448 +0.13(+1.37%)
Feb 16, 2010 9.277 9.384 9.084 9.190 31,097 +0.00(+0.00%)
Feb 12, 2010 9.219 9.190 9.190 9.190 72,981 -0.14(-1.45%)
Feb 11, 2010 8.793 9.325 8.697 9.325 100,997 +0.52(+5.93%)
Feb 10, 2010 8.416 8.939 8.416 8.803 87,378 +0.33(+3.88%)
Feb 09, 2010 8.165 8.803 8.165 8.474 87,302 +0.41(+5.04%)
Feb 08, 2010 8.078 8.145 7.932 8.068 59,265 -0.04(-0.48%)
Feb 05, 2010 7.807 8.126 7.739 8.107 59,945 +0.30(+3.84%)
Feb 04, 2010 8.049 8.136 7.720 7.807 77,301 -0.29(-3.58%)
Feb 03, 2010 8.213 8.397 8.049 8.097 59,752 -0.16(-1.99%)
Feb 02, 2010 8.377 8.397 8.116 8.261 59,135 -0.14(-1.61%)
Feb 01, 2010 8.416 8.561 8.223 8.397 44,400 +0.02(+0.23%)
Jan 29, 2010 8.445 8.639 8.290 8.377 52,953 +0.02(+0.23%)
Jan 28, 2010 8.735 8.813 8.358 8.358 51,263 -0.33(-3.79%)
Jan 27, 2010 8.610 8.842 8.581 8.687 32,855 -0.01(-0.11%)
Jan 26, 2010 8.755 8.803 8.648 8.697 30,733 -0.13(-1.43%)
Jan 25, 2010 8.648 9.026 8.629 8.822 88,410 +0.25(+2.93%)
Jan 22, 2010 8.513 8.745 8.310 8.571 57,640 +0.06(+0.68%)
Jan 21, 2010 9.035 9.035 8.435 8.513 94,622 -0.39(-4.35%)
Jan 20, 2010 9.064 9.200 8.677 8.900 60,599 -0.28(-3.06%)
Jan 19, 2010 8.997 9.248 8.997 9.180 34,088 +0.18(+2.04%)
Jan 15, 2010 9.238 8.997 8.997 8.997 93,138 -0.19(-2.11%)
Jan 14, 2010 9.093 9.587 9.084 9.190 38,803 +0.08(+0.85%)
Jan 13, 2010 9.064 9.287 8.948 9.113 58,370 +0.07(+0.75%)
Jan 12, 2010 9.258 9.383 8.939 9.045 71,170 -0.33(-3.51%)
Jan 11, 2010 9.645 9.674 9.316 9.374 48,036 -0.22(-2.32%)
Jan 08, 2010 9.103 9.625 9.103 9.596 81,392 +0.45(+4.97%)
Jan 07, 2010 8.997 9.306 8.851 9.142 65,174 +0.17(+1.94%)
Jan 06, 2010 9.045 9.132 8.871 8.968 114,396 -0.07(-0.75%)
Jan 05, 2010 9.229 9.258 8.939 9.035 79,742 -0.18(-1.99%)
Jan 04, 2010 9.142 9.219 8.832 9.219 86,732 +0.22(+2.47%)
Dec 31, 2009 9.103 8.997 8.997 8.997 63,677 -0.09(-0.96%)
Dec 30, 2009 9.064 9.117 8.861 9.084 77,582 -0.01(-0.11%)
Dec 29, 2009 9.103 9.219 8.948 9.093 82,047 +0.05(+0.53%)
Dec 28, 2009 9.016 9.238 8.958 9.045 75,135 +0.05(+0.54%)
Dec 24, 2009 9.064 9.064 8.813 8.997 38,455 +0.00(+0.00%)
Dec 23, 2009 8.716 9.064 8.542 8.997 87,327 +0.34(+3.91%)
Dec 22, 2009 8.726 8.726 8.426 8.658 68,669 -0.02(-0.22%)
Dec 21, 2009 8.629 8.997 8.445 8.677 79,100 +0.09(+1.01%)
Dec 18, 2009 8.619 8.939 8.377 8.590 296,145 +0.04(+0.45%)
Dec 17, 2009 8.668 8.910 8.542 8.552 84,413 -0.17(-2.00%)
Dec 16, 2009 8.735 8.939 8.542 8.726 81,671 +0.09(+1.01%)
Dec 15, 2009 8.760 8.929 8.629 8.639 64,131 -0.15(-1.65%)
Dec 14, 2009 8.813 9.026 8.619 8.784 95,723 +0.07(+0.78%)
Dec 11, 2009 8.687 8.851 8.387 8.716 89,492 +0.07(+0.78%)
Dec 10, 2009 9.045 9.200 8.513 8.648 174,449 -0.32(-3.56%)
Dec 09, 2009 9.006 9.180 8.880 8.968 43,846 -0.01(-0.11%)
Dec 08, 2009 9.103 9.363 8.948 8.977 103,670 -0.19(-2.11%)
Dec 07, 2009 8.571 9.277 8.532 9.171 122,665 +0.57(+6.64%)
Dec 04, 2009 8.087 8.619 8.068 8.600 74,115 +0.71(+8.95%)
Dec 03, 2009 8.174 8.174 7.884 7.894 68,085 -0.22(-2.74%)
Dec 02, 2009 8.029 8.184 7.923 8.116 36,532 +0.12(+1.45%)
Dec 01, 2009 8.058 8.174 7.874 8.000 38,539 +0.07(+0.85%)
Nov 30, 2009 7.826 8.020 7.633 7.932 86,693 +0.07(+0.86%)
Nov 27, 2009 7.681 7.971 7.681 7.865 29,444 -0.16(-2.05%)
Nov 25, 2009 8.261 8.358 7.845 8.029 37,246 -0.17(-2.12%)
Nov 24, 2009 8.000 8.300 8.000 8.203 40,991 -0.01(-0.12%)
Nov 23, 2009 7.981 8.358 7.855 8.213 74,818 +0.33(+4.17%)
Nov 20, 2009 7.720 7.981 7.623 7.884 89,914 +0.11(+1.37%)
Nov 19, 2009 7.575 7.903 7.497 7.778 95,780 -0.07(-0.86%)
Nov 18, 2009 7.671 7.923 7.497 7.845 88,348 +0.19(+2.53%)
Nov 17, 2009 7.826 8.426 7.381 7.652 228,025 -0.21(-2.71%)
Nov 16, 2009 7.739 7.971 7.555 7.865 56,057 +0.16(+2.14%)
Nov 13, 2009 7.400 7.787 7.294 7.700 48,523 +0.40(+5.43%)
Nov 12, 2009 7.604 7.691 7.304 7.304 55,566 -0.28(-3.70%)
Nov 11, 2009 7.604 7.710 7.458 7.584 50,573 +0.11(+1.42%)
Nov 10, 2009 7.546 7.932 7.468 7.478 88,135 -0.11(-1.40%)
Nov 09, 2009 7.546 7.768 7.526 7.584 81,576 +0.16(+2.22%)
Nov 06, 2009 7.497 7.623 7.342 7.420 36,078 -0.15(-2.04%)
Nov 05, 2009 7.546 7.651 7.304 7.575 52,550 +0.11(+1.42%)
Nov 04, 2009 6.830 7.797 6.830 7.468 267,925 +0.91(+13.86%)
Nov 03, 2009 6.472 6.656 6.288 6.559 37,385 +0.03(+0.44%)
Nov 02, 2009 6.646 6.810 6.298 6.530 69,721 -0.07(-1.03%)
Oct 30, 2009 6.675 6.685 6.423 6.597 59,995 -0.15(-2.15%)
Oct 29, 2009 6.694 6.926 6.646 6.743 60,769 +0.13(+1.90%)
Oct 28, 2009 6.743 6.801 6.491 6.617 42,061 -0.15(-2.15%)
Oct 27, 2009 6.839 7.013 6.762 6.762 37,310 -0.07(-0.99%)
Oct 26, 2009 6.743 6.888 6.646 6.830 84,947 +0.08(+1.15%)
Oct 23, 2009 6.887 7.062 6.675 6.752 56,044 -0.25(-3.59%)
Oct 22, 2009 6.868 7.042 6.646 7.004 129,254 +0.14(+1.97%)
Oct 21, 2009 6.897 7.062 6.791 6.868 162,960 -0.04(-0.56%)
Oct 20, 2009 6.994 7.575 6.288 6.907 558,213 -0.47(-6.42%)
Oct 19, 2009 7.468 7.575 7.371 7.381 79,815 -0.03(-0.39%)
Oct 16, 2009 7.691 7.865 7.333 7.410 286,744 -0.35(-4.49%)
Oct 15, 2009 7.487 7.816 7.362 7.758 97,425 +0.16(+2.17%)
Oct 14, 2009 7.623 7.652 7.381 7.594 69,029 +0.03(+0.38%)
Oct 13, 2009 7.449 7.623 7.400 7.565 30,052 +0.09(+1.16%)
Oct 12, 2009 7.428 7.536 7.352 7.478 16,089 -0.03(-0.39%)
Oct 09, 2009 7.265 7.536 7.178 7.507 56,861 +0.26(+3.60%)
Oct 08, 2009 7.371 7.536 7.236 7.246 57,831 -0.02(-0.27%)
Oct 07, 2009 7.304 7.391 7.207 7.265 38,416 -0.04(-0.53%)
Oct 06, 2009 6.984 7.304 6.781 7.304 66,552 +0.37(+5.30%)
Oct 05, 2009 6.984 7.110 6.849 6.936 50,943 +0.05(+0.70%)
Oct 02, 2009 6.888 7.159 6.888 6.888 35,941 -0.12(-1.66%)
Oct 01, 2009 7.429 7.429 6.926 7.004 51,996 -0.46(-6.22%)
Sep 30, 2009 7.400 7.584 6.994 7.468 115,341 +0.02(+0.26%)
Sep 29, 2009 7.265 7.671 7.265 7.449 48,715 -0.01(-0.13%)
Sep 28, 2009 7.139 7.497 7.062 7.458 87,906 +0.36(+5.04%)
Sep 25, 2009 6.810 7.159 6.810 7.101 52,120 +0.24(+3.53%)
Sep 24, 2009 6.897 6.956 6.578 6.859 89,052 -0.09(-1.25%)
Sep 23, 2009 7.052 7.159 6.936 6.946 24,730 -0.09(-1.24%)
Sep 22, 2009 7.207 7.246 6.984 7.033 38,944 -0.12(-1.62%)
Sep 21, 2009 7.004 7.197 6.926 7.149 148,938 +0.04(+0.54%)
Sep 18, 2009 7.013 7.120 6.897 7.110 146,177 +0.08(+1.10%)
Sep 17, 2009 7.088 7.159 6.849 7.033 66,747 +0.04(+0.55%)
Sep 16, 2009 6.820 7.081 6.820 6.994 80,310 +0.18(+2.70%)
Sep 15, 2009 6.752 6.888 6.646 6.810 32,578 +0.02(+0.28%)
Sep 14, 2009 6.675 6.877 6.646 6.791 28,468 +0.06(+0.86%)
Sep 11, 2009 6.839 6.936 6.656 6.733 31,481 -0.21(-3.06%)
Sep 10, 2009 6.926 6.965 6.627 6.946 60,629 +0.03(+0.42%)
Sep 09, 2009 6.868 6.965 6.733 6.917 37,523 +0.05(+0.70%)
Sep 08, 2009 6.907 7.149 6.627 6.868 36,790 -0.02(-0.28%)
Sep 04, 2009 6.723 6.897 6.578 6.888 59,139 +0.16(+2.45%)
Sep 03, 2009 6.733 6.752 6.588 6.723 32,425 +0.03(+0.43%)
Sep 02, 2009 6.791 6.989 6.656 6.694 56,326 -0.11(-1.56%)
Sep 01, 2009 7.023 7.294 6.675 6.801 57,201 -0.31(-4.35%)
Aug 31, 2009 7.013 7.255 6.820 7.110 82,001 +0.03(+0.41%)
Aug 28, 2009 7.168 7.304 6.957 7.081 38,243 -0.02(-0.27%)
Aug 27, 2009 7.110 7.159 6.965 7.101 21,061 -0.02(-0.27%)
Aug 26, 2009 7.120 7.188 6.975 7.120 59,930 -0.03(-0.41%)
Aug 25, 2009 7.149 7.207 7.013 7.149 33,572 -0.01(-0.14%)
Aug 24, 2009 7.294 7.487 6.931 7.159 74,567 -0.09(-1.20%)
Aug 21, 2009 7.458 7.507 7.149 7.246 104,562 -0.15(-1.96%)
Aug 20, 2009 7.188 7.410 7.052 7.391 49,173 +0.15(+2.14%)
Aug 19, 2009 7.062 7.265 6.975 7.236 31,981 +0.06(+0.81%)
Aug 18, 2009 6.994 7.207 6.936 7.178 68,672 +0.22(+3.20%)
Aug 17, 2009 7.052 7.159 6.936 6.955 53,660 -0.25(-3.49%)
Aug 14, 2009 7.342 7.429 7.052 7.207 49,534 -0.16(-2.23%)
Aug 13, 2009 7.217 7.381 7.042 7.371 35,494 +0.19(+2.70%)
Aug 12, 2009 7.120 7.362 7.072 7.178 69,227 +0.06(+0.82%)
Aug 11, 2009 6.946 7.323 6.839 7.120 81,277 +0.14(+1.94%)
Aug 10, 2009 7.052 7.497 6.907 6.984 82,185 -0.15(-2.17%)
Aug 07, 2009 7.313 7.536 6.955 7.139 119,550 +0.00(+0.00%)
Aug 06, 2009 7.139 7.497 7.023 7.139 37,012 +0.09(+1.23%)
Aug 05, 2009 7.323 7.410 6.907 7.052 49,534 -0.33(-4.46%)
Aug 04, 2009 7.265 7.623 7.062 7.381 102,168 +0.08(+1.06%)
Aug 03, 2009 7.710 7.710 7.101 7.304 120,969 -0.33(-4.31%)
Jul 31, 2009 7.255 7.710 7.188 7.633 60,366 +0.31(+4.23%)
Jul 30, 2009 7.226 7.400 6.868 7.323 79,721 +0.24(+3.42%)
Jul 29, 2009 7.139 7.236 7.042 7.081 38,839 -0.13(-1.74%)
Jul 28, 2009 6.839 7.217 6.839 7.207 165,930 +0.30(+4.34%)
Jul 27, 2009 6.936 6.936 6.685 6.907 31,111 -0.03(-0.42%)
Jul 24, 2009 6.791 6.984 6.618 6.936 32,065 +0.06(+0.84%)
Jul 23, 2009 6.859 7.110 6.773 6.878 112,953 -0.01(-0.14%)
Jul 22, 2009 6.897 7.062 6.772 6.888 48,416 -0.09(-1.25%)
Jul 21, 2009 6.926 7.110 6.830 6.975 39,291 +0.10(+1.41%)
Jul 20, 2009 6.859 6.917 6.675 6.878 34,655 +0.10(+1.43%)
Jul 17, 2009 7.033 7.149 6.752 6.781 108,313 -0.23(-3.31%)
Jul 16, 2009 6.772 7.013 6.772 7.013 26,005 +0.23(+3.42%)
Jul 15, 2009 6.878 6.926 6.752 6.781 57,386 +0.03(+0.43%)
Jul 14, 2009 6.762 7.013 6.510 6.752 53,375 +0.00(+0.00%)
Jul 13, 2009 6.588 6.975 6.568 6.752 71,371 +0.04(+0.58%)
Jul 10, 2009 6.298 6.820 6.211 6.714 68,068 +0.38(+5.95%)
Jul 09, 2009 6.607 6.607 6.240 6.336 40,687 -0.22(-3.39%)
Jul 08, 2009 6.578 6.762 6.394 6.559 47,058 +0.05(+0.74%)
Jul 07, 2009 6.868 6.936 6.491 6.510 47,414 -0.38(-5.48%)
Jul 06, 2009 6.636 7.042 6.636 6.888 48,389 +0.26(+3.94%)
Jul 02, 2009 6.926 6.994 6.394 6.627 87,349 -0.44(-6.29%)
Jul 01, 2009 7.033 7.255 6.762 7.072 107,868 +0.09(+1.25%)
Jun 30, 2009 6.859 6.994 6.733 6.984 85,012 +0.15(+2.27%)
Jun 29, 2009 6.965 6.965 6.714 6.830 74,223 -0.14(-1.94%)
Jun 26, 2009 6.607 7.062 6.404 6.965 650,290 +0.29(+4.35%)
Jun 25, 2009 6.394 6.743 6.162 6.675 49,707 +0.33(+5.18%)
Jun 24, 2009 6.336 6.675 6.201 6.346 41,948 +0.08(+1.23%)
Jun 23, 2009 6.491 6.520 6.220 6.269 55,996 -0.17(-2.70%)
Jun 22, 2009 6.685 6.685 6.385 6.443 143,817 -0.30(-4.45%)
Jun 19, 2009 6.839 6.839 6.646 6.743 105,626 +0.08(+1.16%)
Jun 18, 2009 6.723 6.781 6.549 6.665 30,565 -0.10(-1.43%)
Jun 17, 2009 6.346 6.868 6.327 6.762 113,060 +0.44(+6.88%)
Jun 16, 2009 6.211 6.461 6.152 6.327 45,468 +0.18(+2.99%)
Jun 15, 2009 6.646 6.646 5.814 6.143 52,440 -0.55(-8.24%)
Jun 12, 2009 6.414 6.694 6.414 6.694 28,624 +0.22(+3.44%)
Jun 11, 2009 6.278 6.675 6.046 6.472 42,009 +0.20(+3.24%)
Jun 10, 2009 6.036 6.288 5.591 6.269 83,604 +0.33(+5.54%)
Jun 09, 2009 6.830 6.868 5.872 5.940 144,980 -0.85(-12.54%)
Jun 08, 2009 6.781 6.868 6.665 6.791 43,384 -0.05(-0.71%)
Jun 05, 2009 6.868 7.013 6.578 6.839 67,278 -0.06(-0.84%)
Jun 04, 2009 6.462 7.033 6.404 6.897 104,217 +0.43(+6.58%)
Jun 03, 2009 6.182 6.472 6.075 6.472 40,561 +0.19(+3.08%)
Jun 02, 2009 5.804 6.317 5.756 6.278 117,675 +0.45(+7.81%)
Jun 01, 2009 5.369 5.824 5.369 5.824 107,859 +0.56(+10.66%)
May 29, 2009 5.417 5.417 4.914 5.263 224,648 -0.16(-3.03%)
May 28, 2009 5.901 5.901 5.263 5.427 164,531 -0.42(-7.12%)
May 27, 2009 6.152 6.317 5.804 5.843 26,455 -0.38(-6.07%)
May 26, 2009 5.849 6.240 5.849 6.220 53,150 +0.40(+6.81%)
May 22, 2009 5.756 5.920 5.659 5.824 27,222 +0.11(+1.86%)
May 21, 2009 5.707 5.804 5.514 5.717 29,365 -0.12(-1.99%)
May 20, 2009 5.785 6.094 5.640 5.833 64,654 +0.14(+2.38%)
May 19, 2009 5.872 6.046 5.601 5.698 46,241 -0.24(-4.07%)
May 18, 2009 5.456 5.949 5.311 5.940 124,727 +0.57(+10.63%)
May 15, 2009 5.591 5.698 5.311 5.369 38,997 -0.19(-3.48%)
May 14, 2009 5.388 5.659 5.301 5.562 39,752 +0.22(+4.17%)
May 13, 2009 5.630 5.659 5.311 5.340 38,139 -0.42(-7.23%)
May 12, 2009 5.688 5.998 5.514 5.756 37,091 +0.11(+1.88%)
May 11, 2009 5.843 6.211 5.562 5.649 77,543 -0.40(-6.56%)
May 08, 2009 5.824 6.046 5.742 6.046 68,385 +0.34(+5.93%)
May 07, 2009 5.998 6.017 5.582 5.707 93,177 -0.18(-3.12%)
May 06, 2009 5.804 6.065 5.775 5.891 138,025 -0.22(-3.64%)
May 05, 2009 5.514 6.182 5.398 6.114 184,224 +0.55(+9.91%)
May 04, 2009 5.369 5.572 5.321 5.562 52,029 +0.24(+4.55%)
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.