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

Kulicke and Soffa (NQ: KLIC )

47.88 +0.20 (+0.42%)
Streaming Delayed Price Updated: 3:04 PM EDT, Jun 18, 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 (%)
May 31, 2006 7.467 7.584 7.241 7.286 2,197,590 -0.11(-1.47%)
May 30, 2006 7.864 7.900 7.385 7.394 692,239 -0.35(-4.55%)
May 26, 2006 7.674 7.846 7.557 7.746 715,836 +0.11(+1.42%)
May 25, 2006 7.539 7.674 7.403 7.638 817,620 +0.13(+1.68%)
May 24, 2006 7.340 7.557 7.223 7.512 854,297 +0.17(+2.34%)
May 23, 2006 7.611 7.746 7.322 7.340 758,805 -0.14(-1.93%)
May 22, 2006 7.566 7.566 7.313 7.485 1,203,010 -0.12(-1.54%)
May 19, 2006 7.331 7.647 7.313 7.602 1,137,910 +0.22(+2.93%)
May 18, 2006 7.593 7.674 7.358 7.385 599,453 -0.16(-2.15%)
May 17, 2006 7.746 7.900 7.494 7.548 1,120,666 -0.31(-3.91%)
May 16, 2006 7.819 8.008 7.701 7.855 715,532 +0.04(+0.46%)
May 15, 2006 7.909 8.008 7.755 7.819 965,876 -0.22(-2.70%)
May 12, 2006 8.126 8.126 7.900 8.035 978,002 -0.07(-0.89%)
May 11, 2006 8.369 8.405 8.080 8.108 1,308,206 -0.28(-3.34%)
May 10, 2006 8.577 8.667 8.342 8.387 942,898 -0.20(-2.31%)
May 09, 2006 8.667 8.730 8.442 8.586 1,108,911 -0.11(-1.25%)
May 08, 2006 8.532 8.767 8.514 8.694 922,999 +0.10(+1.16%)
May 05, 2006 8.469 8.613 8.369 8.595 818,029 +0.11(+1.28%)
May 04, 2006 8.351 8.568 8.351 8.487 761,226 +0.12(+1.40%)
May 03, 2006 8.189 8.378 8.080 8.369 958,121 +0.21(+2.54%)
May 02, 2006 7.990 8.207 7.945 8.162 1,479,215 +0.24(+3.08%)
May 01, 2006 8.216 8.324 7.918 7.918 1,915,925 -0.26(-3.20%)
Apr 28, 2006 8.604 8.640 8.180 8.180 2,135,144 -0.44(-5.13%)
Apr 27, 2006 9.089 9.227 8.613 8.622 2,570,521 -0.50(-5.45%)
Apr 26, 2006 8.604 9.236 8.595 9.119 2,566,481 +0.51(+5.87%)
Apr 25, 2006 8.333 8.667 8.306 8.613 1,228,359 +0.31(+3.71%)
Apr 24, 2006 8.577 8.622 8.261 8.305 862,486 -0.33(-3.78%)
Apr 21, 2006 8.749 8.830 8.487 8.631 954,522 -0.12(-1.34%)
Apr 20, 2006 8.758 8.803 8.541 8.749 690,188 -0.01(-0.10%)
Apr 19, 2006 8.830 8.929 8.622 8.758 772,302 -0.02(-0.21%)
Apr 18, 2006 8.351 8.803 8.279 8.776 1,263,118 +0.42(+5.08%)
Apr 17, 2006 8.523 8.667 8.135 8.351 1,211,339 -0.15(-1.80%)
Apr 13, 2006 8.261 8.532 8.180 8.505 681,741 +0.33(+4.09%)
Apr 12, 2006 8.225 8.315 8.135 8.171 469,499 -0.05(-0.66%)
Apr 11, 2006 8.351 8.487 8.197 8.225 638,432 -0.08(-0.98%)
Apr 10, 2006 8.424 8.550 8.279 8.306 938,165 -0.27(-3.16%)
Apr 07, 2006 8.974 9.092 8.550 8.577 942,664 -0.36(-4.04%)
Apr 06, 2006 8.803 8.974 8.794 8.938 641,199 +0.13(+1.43%)
Apr 05, 2006 8.821 8.929 8.721 8.812 794,623 +0.05(+0.52%)
Apr 04, 2006 8.776 8.911 8.694 8.767 1,032,239 +0.00(+0.00%)
Apr 03, 2006 8.631 8.911 8.559 8.767 1,326,888 +0.15(+1.78%)
Mar 31, 2006 8.712 8.758 8.487 8.613 825,446 -0.07(-0.83%)
Mar 30, 2006 8.514 8.866 8.514 8.685 1,480,132 +0.17(+2.01%)
Mar 29, 2006 8.315 8.532 8.162 8.514 1,064,715 +0.25(+3.06%)
Mar 28, 2006 8.532 8.577 8.207 8.261 1,107,054 -0.28(-3.28%)
Mar 27, 2006 8.568 8.667 8.460 8.541 728,222 -0.03(-0.32%)
Mar 24, 2006 8.369 8.595 8.333 8.568 735,092 +0.25(+3.04%)
Mar 23, 2006 8.442 8.514 8.306 8.315 1,161,442 -0.08(-0.97%)
Mar 22, 2006 8.089 8.523 8.053 8.396 2,661,039 +0.31(+3.79%)
Mar 21, 2006 7.964 8.451 7.963 8.089 2,496,381 +0.11(+1.36%)
Mar 20, 2006 7.990 8.098 7.900 7.981 1,662,659 +0.03(+0.34%)
Mar 17, 2006 8.216 8.216 7.810 7.954 4,042,005 -0.16(-2.00%)
Mar 16, 2006 9.660 9.660 8.008 8.117 10,123,755 -2.07(-20.30%)
Mar 15, 2006 9.904 10.38 9.877 10.18 1,860,871 +0.28(+2.83%)
Mar 14, 2006 9.444 9.904 9.435 9.904 1,361,342 +0.49(+5.18%)
Mar 13, 2006 9.453 9.660 9.399 9.417 864,656 +0.01(+0.10%)
Mar 10, 2006 9.462 9.642 9.344 9.408 760,696 -0.02(-0.19%)
Mar 09, 2006 9.588 9.859 9.353 9.426 890,293 -0.15(-1.60%)
Mar 08, 2006 9.498 9.724 9.335 9.579 1,454,406 +0.00(+0.00%)
Mar 07, 2006 9.940 10.06 9.534 9.579 2,588,352 -0.45(-4.50%)
Mar 06, 2006 10.41 10.49 10.03 10.03 862,441 -0.40(-3.81%)
Mar 03, 2006 10.47 10.59 10.31 10.43 2,722,893 -0.17(-1.62%)
Mar 02, 2006 10.53 10.82 10.44 10.60 1,694,803 +0.06(+0.60%)
Mar 01, 2006 10.19 10.56 10.11 10.54 2,096,751 +0.42(+4.20%)
Feb 28, 2006 10.25 10.19 9.823 10.11 1,776,064 -0.14(-1.32%)
Feb 27, 2006 10.36 10.56 10.22 10.25 1,447,110 -0.11(-1.05%)
Feb 24, 2006 10.52 10.61 10.34 10.36 787,855 -0.16(-1.54%)
Feb 23, 2006 10.48 10.83 10.35 10.52 1,733,995 +0.01(+0.09%)
Feb 22, 2006 10.47 10.70 10.29 10.51 1,460,323 +0.04(+0.34%)
Feb 21, 2006 11.01 11.07 10.46 10.47 1,607,525 -0.52(-4.76%)
Feb 17, 2006 10.96 11.06 10.88 11.00 1,668,201 +0.05(+0.41%)
Feb 16, 2006 11.02 11.17 10.75 10.95 1,891,137 +0.05(+0.50%)
Feb 15, 2006 10.50 10.92 10.45 10.90 2,127,417 +0.39(+3.69%)
Feb 14, 2006 10.52 10.60 10.26 10.51 2,643,912 -0.11(-1.02%)
Feb 13, 2006 10.79 11.00 10.61 10.62 1,160,534 -0.22(-2.00%)
Feb 10, 2006 10.97 11.00 10.52 10.83 1,488,633 -0.06(-0.58%)
Feb 09, 2006 11.14 11.29 10.82 10.90 1,855,268 -0.12(-1.07%)
Feb 08, 2006 10.65 11.17 10.65 11.01 3,142,528 +0.46(+4.36%)
Feb 07, 2006 10.57 10.87 10.53 10.55 2,891,382 -0.06(-0.60%)
Feb 06, 2006 10.17 10.69 10.15 10.62 2,730,520 +0.42(+4.07%)
Feb 03, 2006 9.994 10.29 9.733 10.20 1,606,763 +0.14(+1.35%)
Feb 02, 2006 10.48 10.61 10.07 10.07 1,703,148 -0.43(-4.13%)
Feb 01, 2006 10.03 10.56 10.02 10.50 2,356,964 +0.40(+3.93%)
Jan 31, 2006 10.01 10.25 9.985 10.10 1,955,823 +0.05(+0.54%)
Jan 30, 2006 10.11 10.28 10.01 10.05 1,342,591 -0.07(-0.71%)
Jan 27, 2006 10.09 10.44 9.940 10.12 2,893,512 +0.00(+0.00%)
Jan 26, 2006 9.940 10.43 9.706 10.12 8,105,035 +1.10(+12.21%)
Jan 25, 2006 8.866 9.065 8.577 9.019 3,195,368 +0.17(+1.94%)
Jan 24, 2006 8.487 8.902 8.460 8.848 2,040,844 +0.36(+4.26%)
Jan 23, 2006 8.469 8.532 8.306 8.487 1,503,264 +0.05(+0.64%)
Jan 20, 2006 8.929 8.938 8.369 8.433 1,322,971 -0.47(-5.27%)
Jan 19, 2006 8.297 8.938 8.297 8.902 3,280,128 +0.65(+7.88%)
Jan 18, 2006 8.080 8.369 7.891 8.252 1,252,170 -0.03(-0.33%)
Jan 17, 2006 8.414 8.433 8.171 8.279 1,082,244 -0.19(-2.24%)
Jan 13, 2006 8.645 8.730 8.424 8.469 1,200,588 -0.22(-2.49%)
Jan 12, 2006 8.929 9.010 8.577 8.685 1,562,287 -0.32(-3.51%)
Jan 11, 2006 8.848 9.001 8.839 9.001 1,132,927 +0.14(+1.63%)
Jan 10, 2006 8.622 8.893 8.442 8.857 986,800 +0.14(+1.55%)
Jan 09, 2006 8.785 8.893 8.622 8.721 1,444,148 +0.17(+2.01%)
Jan 06, 2006 8.523 8.685 8.378 8.550 1,372,295 +0.05(+0.53%)
Jan 05, 2006 8.135 8.577 8.115 8.505 1,419,333 +0.31(+3.74%)
Jan 04, 2006 8.189 8.306 8.017 8.198 691,211 +0.05(+0.67%)
Jan 03, 2006 7.999 8.189 7.647 8.144 1,425,538 +0.16(+2.04%)
Dec 30, 2005 7.990 8.098 7.855 7.981 848,143 -0.07(-0.90%)
Dec 29, 2005 7.990 8.252 7.945 8.053 665,948 +0.02(+0.22%)
Dec 28, 2005 8.008 8.098 7.782 8.035 677,748 +0.02(+0.23%)
Dec 27, 2005 8.405 8.405 7.963 8.017 1,214,275 -0.36(-4.31%)
Dec 23, 2005 8.252 8.414 8.162 8.378 762,708 +0.10(+1.20%)
Dec 22, 2005 8.017 8.424 7.972 8.279 1,385,254 +0.32(+3.97%)
Dec 21, 2005 7.782 7.999 7.782 7.963 513,558 +0.14(+1.85%)
Dec 20, 2005 7.855 8.017 7.692 7.819 1,076,255 -0.06(-0.80%)
Dec 19, 2005 7.990 8.080 7.819 7.882 1,736,167 +0.23(+2.95%)
Dec 16, 2005 7.746 7.981 7.584 7.656 1,092,663 -0.06(-0.82%)
Dec 15, 2005 7.755 7.873 7.584 7.719 954,084 -0.05(-0.58%)
Dec 14, 2005 7.945 7.972 7.701 7.764 809,299 -0.14(-1.83%)
Dec 13, 2005 7.972 8.053 7.891 7.909 814,352 -0.08(-1.02%)
Dec 12, 2005 7.990 8.297 7.891 7.990 2,465,316 +0.03(+0.34%)
Dec 09, 2005 7.737 8.008 7.683 7.963 929,924 +0.19(+2.44%)
Dec 08, 2005 7.665 7.972 7.665 7.773 1,750,184 +0.11(+1.41%)
Dec 07, 2005 7.891 8.035 7.629 7.665 1,221,687 -0.21(-2.64%)
Dec 06, 2005 7.882 8.035 7.837 7.873 1,211,601 +0.05(+0.69%)
Dec 05, 2005 7.873 7.900 7.647 7.819 1,113,745 -0.09(-1.14%)
Dec 02, 2005 7.963 8.108 7.882 7.909 829,826 -0.06(-0.79%)
Dec 01, 2005 7.674 8.044 7.674 7.972 1,796,762 +0.34(+4.50%)
Nov 30, 2005 7.358 7.674 7.241 7.629 1,922,133 +0.24(+3.30%)
Nov 29, 2005 7.467 7.584 7.331 7.385 1,296,416 -0.05(-0.61%)
Nov 28, 2005 7.801 7.945 7.402 7.430 1,491,719 -0.33(-4.30%)
Nov 25, 2005 7.543 7.764 7.543 7.764 320,296 +0.18(+2.38%)
Nov 23, 2005 7.584 7.819 7.539 7.584 991,116 +0.04(+0.48%)
Nov 22, 2005 7.525 7.810 7.340 7.548 1,395,556 -0.03(-0.36%)
Nov 21, 2005 7.728 7.764 7.286 7.575 1,732,467 -0.16(-2.10%)
Nov 18, 2005 7.552 8.008 7.503 7.737 4,639,375 +0.27(+3.63%)
Nov 17, 2005 6.839 7.485 6.690 7.467 7,208,520 +1.08(+16.97%)
Nov 16, 2005 6.347 6.528 6.230 6.383 984,859 +0.08(+1.29%)
Nov 15, 2005 6.446 6.537 6.266 6.302 875,120 -0.13(-1.97%)
Nov 14, 2005 6.419 6.546 6.338 6.428 538,772 +0.05(+0.85%)
Nov 11, 2005 6.175 6.428 6.130 6.374 753,667 +0.15(+2.47%)
Nov 10, 2005 6.194 6.275 6.013 6.221 562,543 +0.05(+0.88%)
Nov 09, 2005 6.257 6.302 6.094 6.166 683,559 -0.12(-1.87%)
Nov 08, 2005 6.257 6.401 6.031 6.284 951,717 +0.05(+0.72%)
Nov 07, 2005 6.130 6.248 6.085 6.239 700,110 +0.14(+2.37%)
Nov 04, 2005 6.085 6.157 6.049 6.094 938,141 +0.07(+1.20%)
Nov 03, 2005 5.868 6.166 5.805 6.022 1,613,958 +0.30(+5.21%)
Nov 02, 2005 5.426 5.733 5.408 5.724 1,059,283 +0.30(+5.49%)
Nov 01, 2005 5.679 5.679 5.408 5.426 942,177 -0.23(-4.15%)
Oct 31, 2005 5.643 5.778 5.607 5.661 940,253 +0.05(+0.80%)
Oct 28, 2005 5.471 5.697 5.372 5.616 1,279,184 +0.14(+2.47%)
Oct 27, 2005 5.787 5.805 5.471 5.480 1,013,817 -0.32(-5.45%)
Oct 26, 2005 6.112 6.112 5.796 5.796 837,784 -0.32(-5.17%)
Oct 25, 2005 6.067 6.275 6.022 6.112 743,523 +0.06(+1.04%)
Oct 24, 2005 6.121 6.130 5.968 6.049 821,929 +0.03(+0.45%)
Oct 21, 2005 5.905 6.121 5.905 6.022 404,935 +0.12(+1.99%)
Oct 20, 2005 6.031 6.112 5.878 5.905 667,018 -0.15(-2.53%)
Oct 19, 2005 5.841 6.085 5.643 6.058 822,242 +0.19(+3.23%)
Oct 18, 2005 5.950 6.076 5.814 5.868 725,821 -0.12(-1.96%)
Oct 17, 2005 6.094 6.221 5.950 5.986 712,567 -0.12(-1.92%)
Oct 14, 2005 5.986 6.203 5.986 6.103 1,124,914 +0.18(+3.05%)
Oct 13, 2005 5.652 5.977 5.571 5.923 1,145,139 +0.26(+4.63%)
Oct 12, 2005 5.697 5.769 5.562 5.661 770,142 -0.08(-1.42%)
Oct 11, 2005 5.968 6.049 5.706 5.742 1,032,970 -0.18(-3.05%)
Oct 10, 2005 5.941 6.165 5.914 5.923 893,915 -0.04(-0.61%)
Oct 07, 2005 6.013 6.031 5.878 5.959 778,375 -0.02(-0.30%)
Oct 06, 2005 6.212 6.302 5.905 5.977 1,264,354 -0.26(-4.20%)
Oct 05, 2005 6.410 6.428 6.221 6.239 1,007,411 -0.23(-3.49%)
Oct 04, 2005 6.627 6.699 6.437 6.464 831,123 -0.14(-2.05%)
Oct 03, 2005 6.582 6.717 6.555 6.600 1,149,781 +0.05(+0.83%)
Sep 30, 2005 6.428 6.645 6.428 6.546 893,714 +0.11(+1.68%)
Sep 29, 2005 6.275 6.455 6.239 6.437 678,957 +0.20(+3.18%)
Sep 28, 2005 6.139 6.392 6.139 6.239 977,365 +0.07(+1.17%)
Sep 27, 2005 6.266 6.320 6.085 6.166 930,417 -0.10(-1.58%)
Sep 26, 2005 6.482 6.600 6.221 6.266 1,116,458 -0.17(-2.66%)
Sep 23, 2005 6.437 6.627 6.239 6.437 1,596,860 +0.03(+0.42%)
Sep 22, 2005 6.410 6.482 6.284 6.410 720,805 -0.05(-0.70%)
Sep 21, 2005 6.672 6.690 6.455 6.455 897,473 -0.23(-3.51%)
Sep 20, 2005 6.816 6.844 6.663 6.690 1,462,212 -0.11(-1.59%)
Sep 19, 2005 7.132 7.141 6.681 6.798 1,459,536 -0.27(-3.83%)
Sep 16, 2005 6.970 7.086 6.789 7.069 2,134,587 +0.16(+2.35%)
Sep 15, 2005 7.412 7.494 6.898 6.907 2,783,368 -0.30(-4.14%)
Sep 14, 2005 7.376 7.503 7.205 7.205 1,490,292 -0.18(-2.44%)
Sep 13, 2005 7.584 7.629 7.132 7.385 3,107,848 -0.40(-5.10%)
Sep 12, 2005 7.882 7.963 7.746 7.782 833,519 -0.05(-0.58%)
Sep 09, 2005 7.647 8.079 7.593 7.828 2,263,550 +0.36(+4.84%)
Sep 08, 2005 7.187 7.512 7.178 7.467 1,429,087 +0.23(+3.25%)
Sep 07, 2005 7.322 7.322 6.988 7.232 1,165,066 -0.08(-1.11%)
Sep 06, 2005 7.358 7.448 7.232 7.313 894,123 -0.05(-0.61%)
Sep 02, 2005 7.358 7.476 7.286 7.358 511,445 -0.02(-0.24%)
Sep 01, 2005 7.548 7.602 7.277 7.376 933,429 -0.17(-2.27%)
Aug 31, 2005 7.430 7.602 7.349 7.548 630,399 +0.12(+1.58%)
Aug 30, 2005 7.494 7.530 7.313 7.430 920,952 -0.06(-0.84%)
Aug 29, 2005 7.476 7.521 7.331 7.494 1,033,853 -0.02(-0.24%)
Aug 26, 2005 7.629 7.629 7.196 7.512 1,656,027 -0.15(-2.00%)
Aug 25, 2005 7.548 7.674 7.494 7.665 723,161 +0.09(+1.19%)
Aug 24, 2005 7.882 7.882 7.521 7.575 1,230,954 -0.31(-3.89%)
Aug 23, 2005 7.981 8.089 7.855 7.882 605,253 -0.16(-2.02%)
Aug 22, 2005 8.017 8.126 7.891 8.044 978,483 +0.05(+0.68%)
Aug 19, 2005 8.117 8.117 7.900 7.990 709,689 -0.06(-0.78%)
Aug 18, 2005 8.153 8.234 7.954 8.053 566,520 -0.18(-2.19%)
Aug 17, 2005 8.126 8.270 8.080 8.234 747,732 +0.14(+1.67%)
Aug 16, 2005 8.135 8.179 7.891 8.098 1,100,777 -0.05(-0.66%)
Aug 15, 2005 7.882 8.369 7.882 8.153 1,621,990 +0.25(+3.20%)
Aug 12, 2005 8.126 8.162 7.864 7.900 708,457 -0.24(-2.99%)
Aug 11, 2005 8.080 8.198 7.900 8.144 1,242,492 +0.05(+0.56%)
Aug 10, 2005 7.972 8.144 7.828 8.098 1,512,685 +0.21(+2.63%)
Aug 09, 2005 8.008 8.017 7.837 7.891 902,087 -0.01(-0.11%)
Aug 08, 2005 8.035 8.126 7.855 7.900 1,016,756 -0.14(-1.69%)
Aug 05, 2005 8.044 8.126 7.773 8.035 1,597,653 -0.04(-0.45%)
Aug 04, 2005 8.478 8.532 8.053 8.071 1,432,096 -0.47(-5.50%)
Aug 03, 2005 8.604 8.667 8.469 8.541 1,256,374 -0.13(-1.46%)
Aug 02, 2005 8.496 8.712 8.324 8.667 1,862,561 +0.14(+1.59%)
Aug 01, 2005 8.740 8.781 8.369 8.532 1,953,837 -0.21(-2.38%)
Jul 29, 2005 8.667 8.929 8.667 8.740 1,332,863 +0.03(+0.31%)
Jul 28, 2005 9.299 9.570 8.631 8.712 4,373,696 -0.35(-3.88%)
Jul 27, 2005 8.658 9.092 8.487 9.065 1,605,301 +0.41(+4.69%)
Jul 26, 2005 8.712 8.812 8.496 8.658 1,292,857 -0.05(-0.62%)
Jul 25, 2005 8.767 9.046 8.712 8.712 1,125,858 -0.10(-1.13%)
Jul 22, 2005 8.577 8.893 8.514 8.812 1,151,367 +0.29(+3.39%)
Jul 21, 2005 8.893 8.893 8.487 8.523 1,207,093 -0.37(-4.16%)
Jul 20, 2005 7.954 9.019 7.954 8.893 2,571,949 +0.67(+8.12%)
Jul 19, 2005 8.017 8.342 8.017 8.225 920,936 +0.23(+2.82%)
Jul 18, 2005 8.117 8.117 7.936 7.999 727,432 -0.11(-1.34%)
Jul 15, 2005 8.071 8.153 7.945 8.108 898,034 -0.02(-0.22%)
Jul 14, 2005 8.108 8.261 7.981 8.126 1,770,905 +0.20(+2.51%)
Jul 13, 2005 7.764 8.026 7.584 7.927 1,142,583 +0.15(+1.97%)
Jul 12, 2005 7.656 7.891 7.620 7.773 1,006,628 +0.14(+1.89%)
Jul 11, 2005 7.421 7.719 7.421 7.629 2,588,960 +0.23(+3.05%)
Jul 08, 2005 7.223 7.439 7.205 7.403 732,630 +0.18(+2.50%)
Jul 07, 2005 7.304 7.304 7.015 7.223 1,292,815 -0.11(-1.48%)
Jul 06, 2005 7.223 7.367 7.169 7.331 1,237,647 +0.13(+1.75%)
Jul 05, 2005 7.105 7.304 7.033 7.205 1,224,465 +0.08(+1.14%)
Jul 01, 2005 7.196 7.349 7.051 7.123 1,067,406 -0.02(-0.25%)
Jun 30, 2005 7.096 7.530 7.051 7.141 2,221,589 +0.11(+1.54%)
Jun 29, 2005 6.997 7.114 6.789 7.033 998,462 -0.01(-0.13%)
Jun 28, 2005 6.807 7.078 6.807 7.042 984,269 +0.25(+3.72%)
Jun 27, 2005 6.943 7.042 6.789 6.789 1,648,700 -0.25(-3.59%)
Jun 24, 2005 7.087 7.169 6.916 7.042 1,883,300 -0.05(-0.64%)
Jun 23, 2005 7.322 7.521 7.060 7.087 2,923,700 -0.33(-4.50%)
Jun 22, 2005 7.087 7.620 6.988 7.421 3,359,323 +0.28(+3.92%)
Jun 21, 2005 6.591 7.178 6.519 7.141 3,047,245 +0.58(+8.80%)
Jun 20, 2005 6.546 6.609 6.455 6.564 1,020,185 +0.00(+0.00%)
Jun 17, 2005 6.519 6.636 6.510 6.564 1,312,014 +0.10(+1.54%)
Jun 16, 2005 6.320 6.609 6.311 6.464 1,637,683 +0.16(+2.58%)
Jun 15, 2005 6.148 6.311 5.995 6.302 1,672,368 +0.15(+2.50%)
Jun 14, 2005 6.212 6.329 6.148 6.148 1,198,783 -0.05(-0.73%)
Jun 13, 2005 6.194 6.329 6.112 6.194 1,326,857 -0.09(-1.44%)
Jun 10, 2005 6.446 6.464 6.157 6.284 1,281,436 -0.15(-2.38%)
Jun 09, 2005 6.302 6.446 6.221 6.437 1,509,889 +0.16(+2.59%)
Jun 08, 2005 6.184 6.437 6.130 6.275 3,552,269 +0.16(+2.66%)
Jun 07, 2005 6.004 6.248 6.004 6.112 2,496,166 +0.13(+2.11%)
Jun 06, 2005 5.914 6.067 5.814 5.986 1,582,774 +0.13(+2.16%)
Jun 03, 2005 6.004 6.067 5.823 5.859 881,658 -0.12(-1.96%)
Jun 02, 2005 5.498 5.977 5.435 5.977 3,049,870 +0.50(+9.06%)
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.