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

Monolithic Power Sys (NQ: MPWR )

891.32 -19.80 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2007 17.71 17.83 17.60 17.74 342,397 +0.09(+0.49%)
Aug 30, 2007 17.41 17.71 17.27 17.65 423,413 +0.03(+0.20%)
Aug 29, 2007 17.37 17.64 17.28 17.62 661,919 +0.24(+1.40%)
Aug 28, 2007 17.27 17.45 17.22 17.38 392,650 -0.04(-0.25%)
Aug 27, 2007 17.37 17.48 17.23 17.42 294,831 -0.01(-0.05%)
Aug 24, 2007 17.28 17.43 17.04 17.43 633,206 +0.26(+1.51%)
Aug 23, 2007 17.19 17.32 16.94 17.17 392,031 -0.10(-0.60%)
Aug 22, 2007 17.19 17.32 17.09 17.27 419,839 +0.15(+0.86%)
Aug 21, 2007 16.89 17.19 16.55 17.12 370,493 +0.16(+0.92%)
Aug 20, 2007 16.54 17.10 16.52 16.97 380,809 +0.53(+3.21%)
Aug 17, 2007 16.68 16.68 16.13 16.44 387,680 +0.16(+1.01%)
Aug 16, 2007 16.22 16.43 15.54 16.28 517,534 +0.01(+0.05%)
Aug 15, 2007 16.12 16.59 16.04 16.27 571,920 +0.19(+1.19%)
Aug 14, 2007 16.20 16.39 15.83 16.08 344,144 -0.03(-0.22%)
Aug 13, 2007 15.96 16.84 15.87 16.11 411,576 +0.34(+2.14%)
Aug 10, 2007 15.28 15.96 14.71 15.77 449,654 +0.29(+1.85%)
Aug 09, 2007 16.11 16.72 14.03 15.49 1,042,513 -0.71(-4.39%)
Aug 08, 2007 16.31 16.46 15.89 16.20 584,188 +0.09(+0.54%)
Aug 07, 2007 16.11 16.28 16.00 16.11 382,292 +0.00(+0.00%)
Aug 06, 2007 16.37 16.43 15.85 16.11 404,231 -0.15(-0.91%)
Aug 03, 2007 16.21 16.53 16.09 16.26 579,624 -0.18(-1.11%)
Aug 02, 2007 15.73 16.48 15.58 16.44 737,237 +0.87(+5.56%)
Aug 01, 2007 15.12 16.00 14.86 15.57 1,173,708 +1.09(+7.54%)
Jul 31, 2007 14.21 14.66 14.21 14.48 672,598 +0.27(+1.89%)
Jul 30, 2007 13.86 14.27 13.72 14.21 382,330 +0.36(+2.56%)
Jul 27, 2007 14.28 14.49 13.86 13.86 236,423 -0.44(-3.09%)
Jul 26, 2007 14.50 14.55 13.86 14.30 297,958 -0.45(-3.05%)
Jul 25, 2007 15.21 15.23 14.29 14.75 236,676 -0.38(-2.52%)
Jul 24, 2007 15.26 15.46 14.52 15.13 362,459 -0.29(-1.91%)
Jul 23, 2007 15.57 15.74 15.12 15.43 184,255 -0.02(-0.11%)
Jul 20, 2007 15.59 15.64 15.40 15.44 209,370 -0.22(-1.38%)
Jul 19, 2007 15.64 16.00 15.56 15.66 214,467 +0.10(+0.61%)
Jul 18, 2007 15.64 15.82 15.23 15.57 392,635 -0.20(-1.26%)
Jul 17, 2007 15.76 15.96 15.71 15.76 198,161 -0.03(-0.16%)
Jul 16, 2007 15.88 16.31 15.61 15.79 233,309 -0.20(-1.25%)
Jul 13, 2007 15.98 16.18 15.80 15.99 168,796 -0.09(-0.54%)
Jul 12, 2007 15.89 16.20 15.73 16.08 413,725 +0.25(+1.59%)
Jul 11, 2007 15.86 16.36 15.49 15.83 544,872 +0.03(+0.16%)
Jul 10, 2007 15.13 15.98 15.13 15.80 805,466 +0.52(+3.40%)
Jul 09, 2007 15.35 15.51 15.25 15.28 146,385 -0.07(-0.45%)
Jul 06, 2007 15.24 15.46 15.18 15.35 102,204 +0.07(+0.45%)
Jul 05, 2007 15.51 15.58 15.18 15.28 265,847 -0.16(-1.07%)
Jul 03, 2007 15.39 15.50 14.97 15.44 116,372 +0.06(+0.39%)
Jul 02, 2007 15.25 15.50 15.07 15.38 209,679 +0.27(+1.78%)
Jun 29, 2007 15.43 15.50 14.89 15.12 201,031 -0.23(-1.47%)
Jun 28, 2007 15.50 15.50 15.29 15.34 171,861 -0.06(-0.39%)
Jun 27, 2007 14.66 15.41 14.60 15.40 215,935 +0.62(+4.16%)
Jun 26, 2007 14.73 15.03 14.53 14.79 129,623 +0.02(+0.12%)
Jun 25, 2007 14.73 15.11 14.61 14.77 149,264 +0.03(+0.24%)
Jun 22, 2007 14.99 15.10 14.53 14.73 220,492 -0.24(-1.62%)
Jun 21, 2007 14.59 15.09 14.53 14.98 140,001 +0.35(+2.37%)
Jun 20, 2007 15.12 15.12 14.59 14.63 124,106 -0.45(-2.99%)
Jun 19, 2007 14.97 15.12 14.79 15.08 91,434 +0.02(+0.11%)
Jun 18, 2007 14.83 15.12 14.83 15.06 119,950 +0.30(+2.05%)
Jun 15, 2007 15.16 15.21 14.65 14.76 277,074 -0.16(-1.05%)
Jun 14, 2007 14.91 15.13 14.82 14.92 193,490 -0.03(-0.17%)
Jun 13, 2007 14.50 15.05 14.38 14.94 237,129 +0.46(+3.17%)
Jun 12, 2007 14.73 14.85 14.41 14.48 118,680 -0.36(-2.39%)
Jun 11, 2007 14.82 14.86 14.62 14.84 217,407 +0.10(+0.65%)
Jun 08, 2007 14.27 14.93 14.27 14.74 199,929 +0.44(+3.09%)
Jun 07, 2007 14.48 14.68 14.00 14.30 195,873 -0.29(-1.96%)
Jun 06, 2007 14.75 14.75 14.47 14.59 108,119 -0.24(-1.64%)
Jun 05, 2007 14.68 14.92 14.54 14.83 196,242 +0.10(+0.71%)
Jun 04, 2007 15.03 15.19 14.52 14.73 207,180 -0.39(-2.58%)
Jun 01, 2007 14.85 15.14 14.71 15.12 301,048 +0.46(+3.13%)
May 31, 2007 14.50 14.76 14.47 14.66 287,964 +0.06(+0.42%)
May 30, 2007 14.55 14.71 14.53 14.60 141,919 -0.17(-1.17%)
May 29, 2007 14.56 15.05 14.56 14.77 261,420 +0.23(+1.61%)
May 25, 2007 14.73 14.73 14.51 14.53 251,348 -0.16(-1.12%)
May 24, 2007 15.09 15.33 14.48 14.70 157,595 -0.43(-2.86%)
May 23, 2007 15.46 15.59 15.10 15.13 235,856 -0.16(-1.02%)
May 22, 2007 15.28 15.40 14.92 15.29 265,042 -0.04(-0.28%)
May 21, 2007 15.21 15.42 15.18 15.33 344,432 +0.01(+0.06%)
May 18, 2007 14.73 15.57 14.73 15.32 1,209,560 +0.62(+4.18%)
May 17, 2007 14.66 15.13 14.44 14.71 1,012,487 +0.31(+2.17%)
May 16, 2007 14.26 15.23 14.25 14.40 1,785,159 +2.03(+16.39%)
May 15, 2007 12.07 12.51 12.07 12.37 304,949 +0.31(+2.59%)
May 14, 2007 12.07 12.20 11.94 12.06 136,221 -0.04(-0.36%)
May 11, 2007 12.01 12.36 11.84 12.10 99,630 +0.25(+2.12%)
May 10, 2007 12.18 12.18 11.72 11.85 95,422 -0.42(-3.46%)
May 09, 2007 12.15 12.37 12.09 12.27 138,250 +0.06(+0.50%)
May 08, 2007 12.43 12.43 12.10 12.21 189,311 -0.21(-1.67%)
May 07, 2007 12.21 12.57 12.14 12.42 331,101 +0.29(+2.43%)
May 04, 2007 12.01 12.13 11.84 12.13 97,583 +0.17(+1.45%)
May 03, 2007 11.64 12.04 11.64 11.95 153,330 +0.04(+0.36%)
May 02, 2007 11.78 12.08 11.60 11.91 282,514 +0.11(+0.95%)
May 01, 2007 11.85 12.09 11.60 11.80 309,933 -0.02(-0.15%)
Apr 30, 2007 12.17 12.26 11.60 11.81 541,210 -0.38(-3.12%)
Apr 27, 2007 11.85 12.98 11.71 12.20 826,237 +1.01(+9.06%)
Apr 26, 2007 11.48 11.58 11.10 11.18 300,949 -0.48(-4.09%)
Apr 25, 2007 11.62 11.78 11.37 11.66 157,557 +0.11(+0.98%)
Apr 24, 2007 11.40 11.64 11.28 11.55 157,078 +0.11(+0.98%)
Apr 23, 2007 11.00 11.46 11.00 11.43 173,871 +0.40(+3.61%)
Apr 20, 2007 11.36 11.36 11.01 11.04 125,154 -0.13(-1.16%)
Apr 19, 2007 11.10 11.20 11.01 11.17 74,889 +0.01(+0.08%)
Apr 18, 2007 11.24 11.37 11.15 11.16 97,755 -0.10(-0.92%)
Apr 17, 2007 11.59 11.81 11.23 11.26 191,471 -0.35(-2.99%)
Apr 16, 2007 11.33 11.69 11.30 11.61 208,855 +0.32(+2.84%)
Apr 13, 2007 11.17 11.30 11.00 11.29 56,495 +0.10(+0.85%)
Apr 12, 2007 10.97 11.21 10.97 11.19 102,245 +0.16(+1.49%)
Apr 11, 2007 11.53 11.53 11.01 11.03 208,683 -0.54(-4.64%)
Apr 10, 2007 11.31 11.57 11.30 11.56 110,396 +0.22(+1.91%)
Apr 09, 2007 11.32 11.37 11.28 11.35 90,538 +0.05(+0.46%)
Apr 05, 2007 11.21 11.36 11.09 11.30 161,672 +0.06(+0.54%)
Apr 04, 2007 11.10 11.26 10.97 11.23 46,636 +0.11(+1.01%)
Apr 03, 2007 11.24 11.56 11.10 11.12 208,183 -0.05(-0.47%)
Apr 02, 2007 11.24 11.25 10.97 11.17 199,964 +0.00(+0.00%)
Mar 30, 2007 11.30 11.30 10.98 11.17 217,234 -0.15(-1.30%)
Mar 29, 2007 11.36 11.40 11.16 11.32 103,833 +0.05(+0.46%)
Mar 28, 2007 11.27 11.32 11.18 11.27 60,734 -0.08(-0.69%)
Mar 27, 2007 11.40 11.40 11.10 11.35 58,326 -0.13(-1.13%)
Mar 26, 2007 11.33 11.48 11.19 11.48 43,581 +0.10(+0.91%)
Mar 23, 2007 11.46 11.62 11.27 11.37 83,387 -0.16(-1.35%)
Mar 22, 2007 11.61 11.64 11.45 11.53 88,655 -0.02(-0.15%)
Mar 21, 2007 11.53 11.61 11.33 11.55 101,950 -0.02(-0.15%)
Mar 20, 2007 11.72 11.72 11.50 11.56 74,671 -0.13(-1.11%)
Mar 19, 2007 11.60 11.92 11.60 11.69 140,587 +0.15(+1.27%)
Mar 16, 2007 11.35 11.74 11.26 11.55 234,632 +0.19(+1.68%)
Mar 15, 2007 11.58 11.58 11.22 11.36 128,194 -0.21(-1.80%)
Mar 14, 2007 11.36 11.69 11.22 11.56 142,118 +0.15(+1.29%)
Mar 13, 2007 11.74 11.64 11.21 11.42 250,048 -0.32(-2.73%)
Mar 12, 2007 11.48 11.83 11.40 11.74 147,940 +0.42(+3.75%)
Mar 09, 2007 11.18 11.33 11.12 11.31 358,408 +0.20(+1.79%)
Mar 08, 2007 11.14 11.21 10.96 11.11 94,638 -0.03(-0.23%)
Mar 07, 2007 11.10 11.16 10.74 11.14 138,997 +0.01(+0.08%)
Mar 06, 2007 11.03 11.17 10.98 11.13 59,557 +0.18(+1.66%)
Mar 05, 2007 11.10 11.37 10.91 10.95 315,956 -0.30(-2.69%)
Mar 02, 2007 11.21 11.38 11.07 11.25 151,079 +0.03(+0.23%)
Mar 01, 2007 10.88 11.30 10.78 11.23 277,466 +0.23(+2.13%)
Feb 28, 2007 11.18 11.54 10.93 10.99 356,646 -0.26(-2.31%)
Feb 27, 2007 11.33 11.48 11.00 11.25 343,431 -0.25(-2.18%)
Feb 26, 2007 11.70 11.72 11.49 11.50 256,488 -0.19(-1.63%)
Feb 23, 2007 11.48 11.75 11.48 11.69 352,021 -0.35(-2.88%)
Feb 22, 2007 11.84 12.07 11.74 12.04 417,667 +0.20(+1.68%)
Feb 21, 2007 11.89 12.05 11.68 11.84 216,411 -0.17(-1.44%)
Feb 20, 2007 11.82 12.07 11.70 12.01 115,353 +0.14(+1.17%)
Feb 16, 2007 11.89 11.91 11.69 11.88 155,124 -0.02(-0.15%)
Feb 15, 2007 11.88 11.94 11.77 11.89 107,822 -0.03(-0.29%)
Feb 14, 2007 11.87 11.97 11.69 11.93 292,058 +0.13(+1.10%)
Feb 13, 2007 11.26 11.82 11.26 11.80 594,525 +0.88(+8.10%)
Feb 12, 2007 11.00 11.04 10.71 10.91 187,375 -0.02(-0.16%)
Feb 09, 2007 11.04 11.20 10.85 10.93 181,309 -0.05(-0.47%)
Feb 08, 2007 11.24 11.25 10.92 10.98 213,432 -0.24(-2.16%)
Feb 07, 2007 11.35 11.48 11.07 11.23 339,102 -0.21(-1.82%)
Feb 06, 2007 11.50 11.52 11.30 11.43 103,414 -0.01(-0.08%)
Feb 05, 2007 11.22 11.56 11.18 11.44 322,456 +0.26(+2.32%)
Feb 02, 2007 11.23 11.29 10.93 11.18 195,357 -0.03(-0.31%)
Feb 01, 2007 10.71 11.26 10.54 11.22 147,295 +0.55(+5.20%)
Jan 31, 2007 10.73 10.80 10.52 10.66 112,291 -0.06(-0.57%)
Jan 30, 2007 10.83 10.87 10.61 10.72 57,551 -0.10(-0.96%)
Jan 29, 2007 10.70 10.83 10.54 10.83 93,226 +0.05(+0.48%)
Jan 26, 2007 10.43 10.83 10.35 10.78 130,392 +0.35(+3.32%)
Jan 25, 2007 10.68 10.71 10.39 10.43 128,475 -0.24(-2.27%)
Jan 24, 2007 10.45 10.77 10.39 10.67 149,209 +0.25(+2.41%)
Jan 23, 2007 10.39 10.50 10.31 10.42 287,026 +0.03(+0.25%)
Jan 22, 2007 10.39 10.46 10.33 10.39 107,928 -0.05(-0.50%)
Jan 19, 2007 10.18 10.46 9.892 10.45 168,730 +0.27(+2.64%)
Jan 18, 2007 10.39 10.44 9.996 10.18 320,433 -0.28(-2.65%)
Jan 17, 2007 10.47 10.52 10.25 10.46 128,895 -0.08(-0.74%)
Jan 16, 2007 10.19 10.53 10.17 10.53 384,058 +0.36(+3.58%)
Jan 12, 2007 10.15 10.20 9.961 10.17 100,143 +0.03(+0.34%)
Jan 11, 2007 10.25 10.26 9.970 10.13 148,226 -0.11(-1.10%)
Jan 10, 2007 10.04 10.26 9.996 10.25 104,376 +0.13(+1.28%)
Jan 09, 2007 9.901 10.13 9.814 10.12 455,519 +0.21(+2.10%)
Jan 08, 2007 9.537 9.909 9.537 9.909 146,781 +0.37(+3.91%)
Jan 05, 2007 9.606 9.736 9.485 9.537 99,931 -0.13(-1.34%)
Jan 04, 2007 9.684 9.701 9.528 9.667 63,063 +0.01(+0.09%)
Jan 03, 2007 9.701 9.701 9.528 9.658 86,010 +0.03(+0.36%)
Dec 29, 2006 9.528 9.684 9.442 9.623 101,438 +0.10(+1.00%)
Dec 28, 2006 9.597 9.597 9.476 9.528 39,587 -0.04(-0.45%)
Dec 27, 2006 9.736 9.779 9.511 9.571 125,375 -0.11(-1.16%)
Dec 26, 2006 9.571 9.814 9.571 9.684 39,438 +0.07(+0.72%)
Dec 22, 2006 9.745 9.745 9.476 9.615 104,222 -0.13(-1.33%)
Dec 21, 2006 9.580 9.961 9.528 9.745 116,699 +0.19(+1.99%)
Dec 20, 2006 9.667 9.788 9.528 9.554 100,025 -0.13(-1.34%)
Dec 19, 2006 9.641 9.745 9.528 9.684 78,660 -0.04(-0.45%)
Dec 18, 2006 9.528 9.779 9.528 9.727 115,640 +0.20(+2.09%)
Dec 15, 2006 9.745 9.805 9.390 9.528 433,869 -0.22(-2.22%)
Dec 14, 2006 9.485 9.849 9.407 9.745 98,002 +0.30(+3.21%)
Dec 13, 2006 9.563 9.649 9.390 9.442 117,955 -0.09(-0.91%)
Dec 12, 2006 9.623 9.667 9.502 9.528 130,109 -0.08(-0.81%)
Dec 11, 2006 9.658 9.684 9.537 9.606 98,142 -0.07(-0.72%)
Dec 08, 2006 9.528 9.701 9.467 9.675 84,394 +0.13(+1.36%)
Dec 07, 2006 9.753 9.753 9.502 9.545 109,119 -0.18(-1.87%)
Dec 06, 2006 9.745 9.823 9.589 9.727 89,039 -0.08(-0.80%)
Dec 05, 2006 9.658 9.840 9.606 9.805 122,088 +0.21(+2.17%)
Dec 04, 2006 9.346 9.658 9.182 9.597 246,161 +0.35(+3.75%)
Dec 01, 2006 9.251 9.303 9.017 9.251 146,601 +0.03(+0.28%)
Nov 30, 2006 9.000 9.303 8.965 9.225 210,461 +0.09(+0.95%)
Nov 29, 2006 8.991 9.216 8.982 9.138 71,720 +0.22(+2.43%)
Nov 28, 2006 8.913 8.991 8.861 8.922 111,772 +0.00(+0.00%)
Nov 27, 2006 9.251 9.255 8.904 8.922 273,481 -0.39(-4.19%)
Nov 24, 2006 9.277 9.329 9.173 9.312 52,073 -0.03(-0.28%)
Nov 22, 2006 9.476 9.528 9.234 9.338 67,426 -0.08(-0.83%)
Nov 21, 2006 9.485 9.528 9.277 9.416 59,606 -0.04(-0.46%)
Nov 20, 2006 9.277 9.467 9.190 9.459 51,235 +0.19(+2.06%)
Nov 17, 2006 9.329 9.381 9.216 9.268 136,189 -0.07(-0.74%)
Nov 16, 2006 9.294 9.398 9.078 9.338 173,863 +0.15(+1.60%)
Nov 15, 2006 9.355 9.511 9.095 9.190 251,468 -0.25(-2.66%)
Nov 14, 2006 9.112 9.442 9.017 9.442 189,158 +0.32(+3.51%)
Nov 13, 2006 8.982 9.147 8.887 9.121 165,803 +0.11(+1.25%)
Nov 10, 2006 8.913 9.095 8.878 9.008 175,397 +0.09(+0.97%)
Nov 09, 2006 8.835 8.956 8.731 8.922 175,277 +0.14(+1.58%)
Nov 08, 2006 8.610 8.965 8.532 8.783 272,351 +0.15(+1.71%)
Nov 07, 2006 8.601 8.653 8.307 8.636 535,657 -0.01(-0.10%)
Nov 06, 2006 8.714 8.714 8.506 8.645 260,230 +0.00(+0.00%)
Nov 03, 2006 8.515 8.679 8.437 8.645 553,238 +0.13(+1.53%)
Nov 02, 2006 8.532 8.581 8.229 8.515 226,075 -0.04(-0.51%)
Nov 01, 2006 8.714 8.809 8.523 8.558 334,345 -0.14(-1.59%)
Oct 31, 2006 9.234 9.312 8.212 8.697 1,604,079 -1.66(-16.05%)
Oct 30, 2006 10.00 10.60 10.00 10.36 313,704 +0.25(+2.49%)
Oct 27, 2006 10.27 10.29 9.814 10.11 111,557 -0.16(-1.52%)
Oct 26, 2006 10.06 10.31 9.883 10.26 155,692 +0.23(+2.24%)
Oct 25, 2006 10.20 10.22 9.849 10.04 119,019 -0.18(-1.78%)
Oct 24, 2006 10.38 10.58 10.20 10.22 120,849 -0.22(-2.07%)
Oct 23, 2006 10.59 10.79 10.32 10.44 94,597 -0.08(-0.74%)
Oct 20, 2006 10.94 10.94 10.45 10.52 197,453 -0.35(-3.19%)
Oct 19, 2006 10.44 10.92 10.44 10.86 174,850 +0.39(+3.72%)
Oct 18, 2006 10.76 10.78 10.25 10.47 175,567 -0.25(-2.34%)
Oct 17, 2006 10.89 10.92 10.49 10.72 120,227 -0.28(-2.52%)
Oct 16, 2006 11.17 11.17 10.83 11.00 232,683 -0.17(-1.55%)
Oct 13, 2006 10.80 11.21 10.60 11.17 428,286 +0.43(+4.03%)
Oct 12, 2006 9.961 11.35 9.961 10.74 1,093,459 +1.25(+13.14%)
Oct 11, 2006 9.190 9.615 9.190 9.493 262,667 +0.27(+2.91%)
Oct 10, 2006 8.870 9.450 8.714 9.225 338,077 +0.34(+3.80%)
Oct 09, 2006 8.558 8.922 8.402 8.887 199,049 +0.27(+3.12%)
Oct 06, 2006 8.766 8.766 8.341 8.619 124,346 -0.13(-1.49%)
Oct 05, 2006 8.584 8.775 8.549 8.749 164,212 +0.20(+2.33%)
Oct 04, 2006 8.246 8.653 8.108 8.549 213,512 +0.32(+3.89%)
Oct 03, 2006 7.934 8.289 7.822 8.229 197,222 +0.26(+3.26%)
Oct 02, 2006 8.194 8.194 7.848 7.969 241,605 -0.23(-2.75%)
Sep 29, 2006 8.532 8.567 8.134 8.194 134,329 -0.35(-4.06%)
Sep 28, 2006 8.775 8.775 8.523 8.541 126,746 -0.17(-1.99%)
Sep 27, 2006 8.480 8.775 8.454 8.714 180,550 +0.17(+2.03%)
Sep 26, 2006 8.705 8.783 8.497 8.541 187,081 -0.15(-1.69%)
Sep 25, 2006 8.575 8.818 8.361 8.688 407,797 +0.19(+2.24%)
Sep 22, 2006 8.315 8.532 8.116 8.497 255,986 +0.41(+5.03%)
Sep 21, 2006 8.523 8.523 8.056 8.090 92,343 -0.37(-4.40%)
Sep 20, 2006 8.454 8.645 8.272 8.463 59,572 +0.03(+0.41%)
Sep 19, 2006 8.645 8.688 8.246 8.428 75,701 -0.17(-2.01%)
Sep 18, 2006 8.645 8.679 8.489 8.601 84,834 -0.05(-0.60%)
Sep 15, 2006 8.489 8.809 8.376 8.653 249,342 +0.27(+3.20%)
Sep 14, 2006 8.315 8.393 8.212 8.385 177,625 +0.03(+0.41%)
Sep 13, 2006 8.246 8.402 8.064 8.350 185,391 +0.08(+0.94%)
Sep 12, 2006 8.125 8.281 8.021 8.272 59,114 +0.18(+2.25%)
Sep 11, 2006 8.030 8.142 7.960 8.090 56,643 +0.01(+0.11%)
Sep 08, 2006 8.255 8.281 7.969 8.082 112,147 -0.12(-1.48%)
Sep 07, 2006 7.804 8.315 7.752 8.203 145,925 +0.33(+4.18%)
Sep 06, 2006 8.030 8.090 7.839 7.874 73,203 -0.20(-2.47%)
Sep 05, 2006 7.917 8.108 7.796 8.073 43,877 +0.18(+2.31%)
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.