Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuance Communicatns (NQ: NUAN )

55.99 UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 3, 2022 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 (%)
Jan 30, 2009 10.20 10.31 9.830 9.860 2,240,741 -0.38(-3.71%)
Jan 29, 2009 10.56 10.62 10.16 10.24 1,657,720 -0.51(-4.74%)
Jan 28, 2009 10.47 10.84 10.42 10.75 1,525,240 +0.42(+4.07%)
Jan 27, 2009 10.57 10.75 10.18 10.33 1,818,513 -0.22(-2.09%)
Jan 26, 2009 10.23 10.69 10.04 10.55 2,769,619 +0.35(+3.43%)
Jan 23, 2009 9.900 10.31 9.820 10.20 1,874,673 +0.17(+1.69%)
Jan 22, 2009 10.17 10.40 9.900 10.03 1,912,137 -0.27(-2.62%)
Jan 21, 2009 9.910 10.38 9.730 10.30 1,995,040 +0.51(+5.21%)
Jan 20, 2009 10.47 10.47 9.750 9.790 2,792,860 -0.70(-6.67%)
Jan 16, 2009 10.46 10.64 10.21 10.49 3,073,507 +0.16(+1.55%)
Jan 15, 2009 10.15 10.63 9.660 10.33 6,548,980 +1.15(+12.53%)
Jan 14, 2009 9.250 9.300 9.080 9.180 1,911,652 -0.21(-2.24%)
Jan 13, 2009 9.560 9.690 9.290 9.390 2,278,309 -0.23(-2.39%)
Jan 12, 2009 9.910 9.970 9.570 9.620 2,444,679 -0.44(-4.37%)
Jan 09, 2009 9.775 10.23 9.720 10.06 2,236,085 -0.09(-0.89%)
Jan 08, 2009 10.55 10.67 9.920 10.15 4,191,902 -0.42(-3.97%)
Jan 07, 2009 11.05 11.05 10.41 10.57 2,099,766 -0.70(-6.21%)
Jan 06, 2009 11.17 11.29 10.94 11.27 1,932,772 +0.26(+2.36%)
Jan 05, 2009 11.04 11.08 10.68 11.01 1,660,327 -0.01(-0.09%)
Jan 02, 2009 10.31 11.02 10.16 11.02 1,746,800 +0.66(+6.37%)
Dec 31, 2008 9.800 10.46 9.800 10.36 2,802,704 +0.43(+4.33%)
Dec 30, 2008 9.500 9.960 9.440 9.930 1,381,232 +0.44(+4.64%)
Dec 29, 2008 9.700 9.700 9.228 9.490 1,222,745 -0.14(-1.45%)
Dec 26, 2008 9.470 9.650 9.430 9.630 461,662 +0.18(+1.90%)
Dec 24, 2008 9.510 9.660 9.430 9.450 382,771 -0.08(-0.84%)
Dec 23, 2008 9.600 9.780 9.390 9.530 1,566,595 -0.08(-0.83%)
Dec 22, 2008 10.00 10.00 9.340 9.610 2,034,012 -0.40(-4.00%)
Dec 19, 2008 9.740 10.13 9.680 10.01 2,820,100 +0.42(+4.38%)
Dec 18, 2008 9.755 9.990 9.460 9.590 2,693,274 -0.19(-1.94%)
Dec 17, 2008 9.540 9.900 9.160 9.780 3,060,152 +0.41(+4.38%)
Dec 16, 2008 9.240 9.490 9.080 9.370 3,177,749 +0.30(+3.31%)
Dec 15, 2008 9.480 9.620 8.870 9.070 2,543,151 -0.44(-4.63%)
Dec 12, 2008 8.800 9.510 8.750 9.510 2,210,516 +0.44(+4.85%)
Dec 11, 2008 9.420 9.480 8.980 9.070 2,507,721 -0.33(-3.51%)
Dec 10, 2008 9.390 9.600 9.230 9.400 1,729,048 +0.06(+0.64%)
Dec 09, 2008 9.220 9.810 9.120 9.340 1,920,089 -0.05(-0.53%)
Dec 08, 2008 9.170 9.550 9.170 9.390 3,234,876 +0.37(+4.10%)
Dec 05, 2008 8.810 9.100 8.540 9.020 3,429,311 +0.07(+0.78%)
Dec 04, 2008 9.100 9.250 8.750 8.950 2,851,677 -0.28(-3.03%)
Dec 03, 2008 8.810 9.230 8.670 9.230 3,922,529 +0.20(+2.21%)
Dec 02, 2008 8.600 9.090 8.410 9.030 3,641,095 +0.53(+6.24%)
Dec 01, 2008 8.780 9.200 8.480 8.500 3,678,452 -0.68(-7.41%)
Nov 28, 2008 8.490 9.180 8.280 9.180 1,757,027 +0.05(+0.55%)
Nov 26, 2008 8.780 9.380 8.460 9.130 4,672,891 +0.35(+3.99%)
Nov 25, 2008 7.840 9.160 7.800 8.780 10,805,968 +1.28(+17.07%)
Nov 24, 2008 7.310 7.590 7.020 7.500 5,239,290 +0.30(+4.17%)
Nov 21, 2008 6.710 7.200 6.180 7.200 5,934,260 +0.70(+10.77%)
Nov 20, 2008 6.830 6.870 6.440 6.500 6,023,168 -0.42(-6.07%)
Nov 19, 2008 7.450 7.520 6.920 6.920 3,390,749 -0.50(-6.74%)
Nov 18, 2008 7.690 7.750 7.150 7.420 3,275,860 -0.32(-4.13%)
Nov 17, 2008 7.270 7.800 7.220 7.740 3,138,294 +0.26(+3.48%)
Nov 14, 2008 8.000 8.100 7.480 7.480 3,995,129 -0.70(-8.56%)
Nov 13, 2008 7.560 8.180 7.180 8.180 4,899,386 +0.56(+7.35%)
Nov 12, 2008 8.050 8.070 7.520 7.620 3,446,904 -0.57(-6.96%)
Nov 11, 2008 8.100 8.450 7.700 8.190 2,854,462 -0.06(-0.73%)
Nov 10, 2008 9.390 9.390 8.100 8.250 2,719,732 -0.65(-7.30%)
Nov 07, 2008 8.950 9.350 8.620 8.900 1,724,906 -0.04(-0.45%)
Nov 06, 2008 9.300 9.540 8.850 8.940 2,277,147 -0.61(-6.39%)
Nov 05, 2008 10.26 10.37 9.530 9.550 2,036,810 -0.75(-7.28%)
Nov 04, 2008 9.800 10.37 9.770 10.30 3,578,299 +0.61(+6.30%)
Nov 03, 2008 9.520 9.740 9.010 9.690 2,173,389 +0.54(+5.90%)
Oct 31, 2008 8.880 9.270 8.820 9.150 2,606,987 +0.27(+3.04%)
Oct 30, 2008 9.470 9.730 8.790 8.880 4,375,458 -0.34(-3.69%)
Oct 29, 2008 8.890 9.550 8.600 9.220 6,585,640 +0.50(+5.73%)
Oct 28, 2008 8.050 8.760 7.850 8.720 4,932,714 +1.11(+14.59%)
Oct 27, 2008 8.220 8.320 7.560 7.610 3,774,309 -0.91(-10.68%)
Oct 24, 2008 7.690 8.620 7.510 8.520 2,937,388 -0.13(-1.50%)
Oct 23, 2008 9.050 9.250 8.090 8.650 4,376,648 -0.48(-5.26%)
Oct 22, 2008 9.960 10.05 8.887 9.130 4,570,429 -0.18(-1.93%)
Oct 21, 2008 9.620 9.750 9.270 9.310 3,737,663 -0.56(-5.67%)
Oct 20, 2008 9.800 10.06 9.590 9.870 2,342,381 +0.19(+1.96%)
Oct 17, 2008 9.650 10.09 9.230 9.680 5,318,091 -0.15(-1.53%)
Oct 16, 2008 9.850 10.01 8.860 9.830 4,537,198 +0.08(+0.82%)
Oct 15, 2008 10.58 10.73 9.720 9.750 1,958,762 -1.07(-9.89%)
Oct 14, 2008 11.75 11.78 10.59 10.82 4,239,302 -0.39(-3.48%)
Oct 13, 2008 10.98 11.35 10.85 11.21 3,816,323 +0.84(+8.10%)
Oct 10, 2008 10.19 10.90 9.310 10.37 7,127,614 -0.34(-3.17%)
Oct 09, 2008 11.38 11.82 10.53 10.71 4,503,481 -0.48(-4.29%)
Oct 08, 2008 11.17 11.81 10.85 11.19 4,661,640 -0.24(-2.10%)
Oct 07, 2008 12.30 12.39 11.39 11.43 3,446,243 -0.69(-5.69%)
Oct 06, 2008 12.41 12.41 11.58 12.12 3,997,106 -0.66(-5.16%)
Oct 03, 2008 12.94 13.79 12.73 12.78 4,319,270 -0.08(-0.62%)
Oct 02, 2008 13.90 13.97 12.73 12.86 4,374,716 -1.16(-8.27%)
Oct 01, 2008 13.02 14.28 12.65 14.02 8,434,482 +1.83(+15.01%)
Sep 30, 2008 12.32 13.00 12.04 12.19 5,434,056 -0.31(-2.48%)
Sep 29, 2008 13.41 13.45 12.30 12.50 3,483,169 -1.10(-8.09%)
Sep 26, 2008 13.66 13.90 13.31 13.60 2,403,859 -0.49(-3.48%)
Sep 25, 2008 13.54 14.21 13.53 14.09 2,071,266 +0.58(+4.29%)
Sep 24, 2008 13.64 13.91 13.35 13.51 1,624,333 -0.06(-0.44%)
Sep 23, 2008 13.91 14.00 13.50 13.57 1,790,028 -0.28(-2.02%)
Sep 22, 2008 14.90 14.97 13.82 13.85 1,607,987 -1.21(-8.03%)
Sep 19, 2008 14.50 15.52 14.31 15.06 5,080,271 +1.32(+9.61%)
Sep 18, 2008 13.65 14.12 13.57 13.74 4,727,447 +0.23(+1.70%)
Sep 17, 2008 13.81 14.08 13.29 13.51 3,735,451 -0.81(-5.66%)
Sep 16, 2008 13.90 14.50 13.62 14.32 4,074,059 +0.09(+0.63%)
Sep 15, 2008 14.27 14.70 14.03 14.23 3,042,533 -0.62(-4.18%)
Sep 12, 2008 14.07 14.91 14.00 14.85 2,326,573 +0.61(+4.28%)
Sep 11, 2008 14.58 14.58 14.09 14.24 2,305,199 -0.44(-3.00%)
Sep 10, 2008 14.50 14.84 14.41 14.68 1,306,642 +0.27(+1.87%)
Sep 09, 2008 15.12 15.23 14.35 14.41 2,700,148 -0.73(-4.82%)
Sep 08, 2008 14.92 15.21 14.83 15.14 3,389,083 +0.52(+3.56%)
Sep 05, 2008 14.09 14.73 13.83 14.62 3,525,568 +0.16(+1.11%)
Sep 04, 2008 15.24 15.32 14.31 14.46 4,550,601 -0.95(-6.16%)
Sep 03, 2008 15.68 15.76 15.31 15.41 2,041,661 -0.25(-1.60%)
Sep 02, 2008 16.07 16.21 15.57 15.66 1,803,082 -0.14(-0.89%)
Aug 29, 2008 15.95 15.97 15.50 15.80 1,082,596 -0.19(-1.19%)
Aug 28, 2008 15.80 16.06 15.61 15.99 1,389,003 +0.21(+1.33%)
Aug 27, 2008 15.20 15.99 15.15 15.78 2,283,016 +0.33(+2.14%)
Aug 26, 2008 15.22 15.70 15.22 15.45 2,389,767 -0.02(-0.13%)
Aug 25, 2008 15.51 15.64 15.35 15.47 2,805,167 -0.18(-1.15%)
Aug 22, 2008 15.59 15.78 15.50 15.65 2,457,693 +0.05(+0.32%)
Aug 21, 2008 15.32 15.79 15.25 15.60 4,420,066 +0.15(+0.97%)
Aug 20, 2008 15.81 15.85 15.33 15.45 4,810,567 -0.59(-3.68%)
Aug 19, 2008 16.20 16.48 16.00 16.04 1,639,179 -0.29(-1.78%)
Aug 18, 2008 16.59 16.70 16.23 16.33 1,382,603 -0.39(-2.33%)
Aug 15, 2008 16.53 16.86 16.35 16.72 2,530,906 +0.26(+1.58%)
Aug 14, 2008 16.34 16.57 16.18 16.46 2,401,209 +0.10(+0.61%)
Aug 13, 2008 16.10 16.55 16.09 16.36 4,157,957 +0.11(+0.68%)
Aug 12, 2008 17.41 17.49 15.91 16.25 13,467,061 -1.64(-9.17%)
Aug 11, 2008 17.60 17.98 17.40 17.89 4,409,130 +0.19(+1.07%)
Aug 08, 2008 16.60 17.86 16.54 17.70 7,787,543 +1.17(+7.08%)
Aug 07, 2008 16.22 16.72 16.22 16.53 2,428,453 +0.15(+0.92%)
Aug 06, 2008 16.21 16.39 15.94 16.38 3,445,921 +0.18(+1.11%)
Aug 05, 2008 15.31 16.21 15.31 16.20 2,403,311 +0.79(+5.13%)
Aug 04, 2008 15.20 15.65 15.00 15.41 3,671,616 +0.13(+0.85%)
Aug 01, 2008 15.63 15.63 14.91 15.28 3,956,903 -0.24(-1.55%)
Jul 31, 2008 15.70 16.03 15.48 15.52 2,385,806 -0.38(-2.39%)
Jul 30, 2008 15.85 16.03 15.70 15.90 1,882,185 +0.04(+0.25%)
Jul 29, 2008 15.86 16.07 15.56 15.86 2,657,692 +0.10(+0.63%)
Jul 28, 2008 16.10 16.45 15.68 15.76 1,685,562 -0.44(-2.72%)
Jul 25, 2008 15.98 16.35 15.90 16.20 1,496,576 +0.22(+1.38%)
Jul 24, 2008 16.45 16.45 15.97 15.98 1,691,984 -0.55(-3.33%)
Jul 23, 2008 16.57 16.90 16.35 16.53 2,882,478 +0.05(+0.30%)
Jul 22, 2008 16.06 16.49 16.01 16.48 1,652,062 +0.19(+1.17%)
Jul 21, 2008 16.43 16.49 16.11 16.29 2,561,571 -0.13(-0.79%)
Jul 18, 2008 16.27 16.50 15.96 16.42 2,540,178 +0.08(+0.49%)
Jul 17, 2008 16.30 16.50 15.93 16.34 3,150,581 +0.17(+1.05%)
Jul 16, 2008 15.21 16.39 15.01 16.17 7,075,373 +1.15(+7.66%)
Jul 15, 2008 14.92 15.32 13.74 15.02 4,427,099 +0.49(+3.37%)
Jul 14, 2008 14.88 15.03 14.36 14.53 2,435,803 -0.10(-0.68%)
Jul 11, 2008 14.62 14.85 14.20 14.63 2,019,391 -0.16(-1.08%)
Jul 10, 2008 14.84 15.15 14.49 14.79 2,493,595 +0.02(+0.14%)
Jul 09, 2008 15.07 15.18 14.72 14.77 3,429,040 -0.40(-2.64%)
Jul 08, 2008 14.81 15.40 14.40 15.17 3,502,125 +0.45(+3.06%)
Jul 07, 2008 15.01 15.13 14.37 14.72 3,431,639 -0.30(-2.00%)
Jul 04, 2008 14.77 15.28 14.26 15.02 4,623,881 +0.00(+0.00%)
Jul 03, 2008 14.77 15.28 14.26 15.02 4,623,881 +0.26(+1.76%)
Jul 02, 2008 15.19 15.35 14.75 14.76 4,869,485 -0.41(-2.70%)
Jul 01, 2008 15.28 15.50 15.02 15.17 6,159,003 -0.50(-3.19%)
Jun 30, 2008 16.14 16.17 15.58 15.67 5,649,078 -0.40(-2.49%)
Jun 27, 2008 16.00 16.07 15.25 16.07 20,706,332 +0.07(+0.44%)
Jun 26, 2008 16.28 16.42 15.86 16.00 5,126,268 -0.45(-2.74%)
Jun 25, 2008 16.40 16.69 16.30 16.45 3,660,117 +0.06(+0.37%)
Jun 24, 2008 16.62 16.82 16.31 16.39 3,797,651 -0.43(-2.56%)
Jun 23, 2008 17.17 17.17 16.62 16.82 4,171,126 -0.34(-1.98%)
Jun 20, 2008 17.48 17.70 16.89 17.16 5,162,153 -0.46(-2.61%)
Jun 19, 2008 17.00 17.81 17.00 17.62 7,085,124 +1.16(+7.05%)
Jun 18, 2008 16.38 16.57 16.13 16.46 5,261,704 +0.09(+0.55%)
Jun 17, 2008 16.75 16.89 16.34 16.37 2,802,552 -0.38(-2.27%)
Jun 16, 2008 16.65 16.90 16.56 16.75 3,161,284 +0.00(+0.00%)
Jun 13, 2008 16.74 16.84 16.55 16.75 3,983,723 +0.12(+0.72%)
Jun 12, 2008 16.20 16.92 16.20 16.63 5,140,234 +0.67(+4.20%)
Jun 11, 2008 16.71 16.77 15.88 15.96 7,636,486 -0.73(-4.37%)
Jun 10, 2008 16.96 17.52 16.61 16.69 7,379,186 -0.86(-4.90%)
Jun 09, 2008 18.01 18.09 17.28 17.55 3,844,736 -0.46(-2.55%)
Jun 06, 2008 18.11 18.62 17.98 18.01 6,223,743 -0.25(-1.37%)
Jun 05, 2008 18.23 18.28 17.65 18.26 7,958,833 -0.54(-2.87%)
Jun 04, 2008 18.67 18.93 18.53 18.80 2,423,555 +0.07(+0.37%)
Jun 03, 2008 18.99 19.25 18.52 18.73 2,230,000 -0.22(-1.16%)
Jun 02, 2008 19.64 19.69 18.84 18.95 3,127,136 -0.77(-3.90%)
May 30, 2008 20.00 20.03 19.53 19.72 5,727,385 -0.26(-1.30%)
May 29, 2008 19.24 20.04 19.24 19.98 2,781,016 +0.65(+3.36%)
May 28, 2008 18.83 19.38 18.81 19.33 2,814,938 +0.50(+2.66%)
May 27, 2008 18.67 19.01 18.66 18.83 3,281,176 +0.16(+0.86%)
May 26, 2008 18.90 19.00 18.67 18.67 2,480,256 +0.00(+0.00%)
May 23, 2008 18.90 19.00 18.67 18.67 2,480,256 -0.35(-1.84%)
May 22, 2008 19.28 19.38 18.92 19.02 3,162,133 -0.23(-1.19%)
May 21, 2008 19.76 19.97 19.16 19.25 2,391,766 -0.50(-2.53%)
May 20, 2008 19.50 19.91 19.50 19.75 2,932,240 +0.17(+0.87%)
May 19, 2008 19.55 20.02 19.40 19.58 4,035,314 -0.21(-1.06%)
May 16, 2008 19.98 20.02 19.50 19.79 3,068,602 -0.08(-0.40%)
May 15, 2008 19.74 20.10 19.44 19.87 4,726,805 +0.13(+0.66%)
May 14, 2008 19.74 20.08 19.70 19.74 3,480,555 +0.04(+0.20%)
May 13, 2008 19.79 19.92 19.02 19.70 9,382,988 -1.31(-6.24%)
May 12, 2008 20.49 21.04 20.33 21.01 2,889,497 +0.69(+3.40%)
May 09, 2008 20.24 20.33 20.03 20.32 1,019,543 +0.04(+0.20%)
May 08, 2008 20.23 20.42 20.04 20.28 1,413,280 +0.11(+0.55%)
May 07, 2008 20.92 21.14 20.14 20.17 1,567,933 -0.68(-3.26%)
May 06, 2008 20.50 20.98 20.41 20.85 1,448,505 +0.18(+0.87%)
May 05, 2008 21.33 21.33 20.58 20.67 2,105,121 -0.24(-1.15%)
May 02, 2008 20.91 21.00 20.51 20.91 1,536,401 +0.11(+0.53%)
May 01, 2008 20.50 21.00 20.15 20.80 1,983,130 +0.52(+2.56%)
Apr 30, 2008 20.81 20.90 20.23 20.28 1,898,859 -0.45(-2.17%)
Apr 29, 2008 20.94 21.20 20.38 20.73 1,923,606 -0.04(-0.19%)
Apr 28, 2008 20.95 21.38 20.59 20.77 2,953,846 -0.15(-0.72%)
Apr 25, 2008 20.78 21.11 20.27 20.92 2,811,962 +0.05(+0.24%)
Apr 24, 2008 21.40 21.40 20.11 20.87 3,591,321 -0.53(-2.48%)
Apr 23, 2008 20.89 21.47 20.76 21.40 6,154,661 +0.55(+2.64%)
Apr 22, 2008 20.94 21.10 20.56 20.85 5,355,875 -0.15(-0.71%)
Apr 21, 2008 19.98 21.02 19.96 21.00 2,812,588 +0.81(+4.01%)
Apr 18, 2008 20.10 20.40 20.03 20.19 4,319,212 +0.24(+1.20%)
Apr 17, 2008 19.07 20.08 18.85 19.95 4,788,871 +0.79(+4.12%)
Apr 16, 2008 18.73 19.30 18.73 19.16 3,317,331 +0.59(+3.18%)
Apr 15, 2008 18.17 18.57 18.02 18.57 2,592,758 +0.56(+3.11%)
Apr 14, 2008 18.01 18.33 17.91 18.01 2,067,740 +0.02(+0.11%)
Apr 11, 2008 18.01 18.68 17.93 17.99 4,358,420 -0.65(-3.49%)
Apr 10, 2008 17.96 18.94 17.80 18.64 2,734,680 +0.60(+3.33%)
Apr 09, 2008 18.41 18.66 17.90 18.04 2,568,224 -0.38(-2.06%)
Apr 08, 2008 17.83 18.78 17.80 18.42 5,904,260 +0.98(+5.62%)
Apr 07, 2008 17.51 17.75 17.39 17.44 2,910,039 +0.08(+0.46%)
Apr 04, 2008 17.88 17.94 17.33 17.36 3,968,687 -0.73(-4.04%)
Apr 03, 2008 18.15 18.21 17.62 18.09 2,868,610 -0.08(-0.44%)
Apr 02, 2008 18.19 18.70 17.99 18.17 2,196,108 -0.06(-0.33%)
Apr 01, 2008 17.21 18.31 17.12 18.23 3,486,023 +0.82(+4.71%)
Mar 31, 2008 17.37 17.60 17.01 17.41 2,888,016 +0.10(+0.58%)
Mar 28, 2008 17.30 18.04 17.28 17.31 1,409,871 -0.45(-2.53%)
Mar 27, 2008 18.49 18.49 17.51 17.76 2,253,905 -0.66(-3.58%)
Mar 26, 2008 18.14 18.48 17.75 18.42 2,670,107 +0.23(+1.26%)
Mar 25, 2008 18.41 18.44 18.00 18.19 3,260,819 -0.21(-1.14%)
Mar 24, 2008 18.30 18.80 18.26 18.40 3,893,937 +0.19(+1.04%)
Mar 21, 2008 17.66 18.50 17.61 18.21 6,639,807 +0.00(+0.00%)
Mar 20, 2008 17.66 18.50 17.61 18.21 6,639,807 +0.81(+4.65%)
Mar 19, 2008 17.56 17.76 17.17 17.40 2,834,315 -0.28(-1.58%)
Mar 18, 2008 17.39 17.75 16.98 17.68 3,050,824 +0.64(+3.76%)
Mar 17, 2008 16.53 17.29 16.40 17.04 3,055,973 -0.13(-0.76%)
Mar 14, 2008 17.86 17.86 16.86 17.17 3,598,838 -0.57(-3.21%)
Mar 13, 2008 17.64 17.86 17.05 17.74 2,340,903 -0.26(-1.44%)
Mar 12, 2008 17.68 18.13 17.55 18.00 3,100,428 +0.38(+2.16%)
Mar 11, 2008 17.07 17.65 16.76 17.62 4,003,005 +1.01(+6.08%)
Mar 10, 2008 17.09 17.17 16.57 16.61 2,755,453 -0.42(-2.47%)
Mar 07, 2008 17.43 17.84 16.75 17.03 3,523,173 -0.44(-2.52%)
Mar 06, 2008 17.66 18.18 17.42 17.47 4,096,434 -0.28(-1.58%)
Mar 05, 2008 18.40 18.42 17.62 17.75 6,632,228 -0.60(-3.27%)
Mar 04, 2008 16.56 18.35 16.38 18.35 8,392,881 +1.59(+9.49%)
Mar 03, 2008 16.44 16.81 16.41 16.76 3,197,393 +0.27(+1.64%)
Feb 29, 2008 17.14 17.16 16.38 16.49 2,914,769 -0.81(-4.68%)
Feb 28, 2008 18.15 18.15 17.19 17.30 2,431,491 -0.74(-4.10%)
Feb 27, 2008 17.89 18.25 17.71 18.04 1,676,504 +0.01(+0.06%)
Feb 26, 2008 17.52 18.38 17.50 18.03 3,227,954 +0.33(+1.86%)
Feb 25, 2008 17.00 17.84 16.94 17.70 3,021,975 +0.63(+3.69%)
Feb 22, 2008 17.40 17.45 16.68 17.07 3,545,133 -0.33(-1.90%)
Feb 21, 2008 17.79 17.79 17.19 17.40 2,085,172 -0.30(-1.69%)
Feb 20, 2008 17.19 17.78 16.94 17.70 3,028,464 +0.35(+2.02%)
Feb 19, 2008 17.55 17.65 17.19 17.35 2,541,308 -0.07(-0.40%)
Feb 18, 2008 17.68 17.68 17.16 17.42 2,612,559 +0.00(+0.00%)
Feb 15, 2008 17.68 17.68 17.16 17.42 2,612,059 -0.42(-2.35%)
Feb 14, 2008 18.50 18.56 17.77 17.84 3,290,461 -0.86(-4.60%)
Feb 13, 2008 18.28 18.78 17.94 18.70 3,214,815 +0.51(+2.80%)
Feb 12, 2008 17.80 18.63 17.65 18.19 11,140,194 +1.94(+11.94%)
Feb 11, 2008 16.26 16.53 15.93 16.25 3,678,763 -0.14(-0.85%)
Feb 08, 2008 16.19 16.46 15.95 16.39 2,694,894 +0.66(+4.20%)
Feb 07, 2008 15.47 15.87 15.05 15.73 3,318,039 +0.20(+1.29%)
Feb 06, 2008 16.21 16.34 15.48 15.53 2,004,622 -0.58(-3.60%)
Feb 05, 2008 16.94 17.08 15.92 16.11 3,071,929 -0.97(-5.68%)
Feb 04, 2008 17.00 17.33 16.89 17.08 3,115,296 +0.24(+1.43%)
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.