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

Cadence Design Sys (NQ: CDNS )

280.25 -5.65 (-1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Mar 31, 2008 10.75 10.80 10.56 10.68 2,882,038 +0.02(+0.19%)
Mar 28, 2008 10.74 10.85 10.59 10.66 3,238,934 -0.02(-0.19%)
Mar 27, 2008 11.16 11.24 10.65 10.68 4,167,861 -0.57(-5.07%)
Mar 26, 2008 11.33 11.42 11.13 11.25 2,185,955 -0.16(-1.40%)
Mar 25, 2008 11.40 11.49 11.25 11.41 3,215,295 +0.04(+0.35%)
Mar 24, 2008 10.98 11.40 10.98 11.37 3,623,214 +0.41(+3.74%)
Mar 21, 2008 10.79 11.00 10.61 10.96 4,635,527 +0.00(+0.00%)
Mar 20, 2008 10.79 11.00 10.61 10.96 4,635,527 +0.18(+1.67%)
Mar 19, 2008 10.97 11.16 10.78 10.78 4,387,973 -0.09(-0.83%)
Mar 18, 2008 10.70 10.87 10.51 10.87 3,998,577 +0.36(+3.43%)
Mar 17, 2008 10.79 10.86 10.48 10.51 5,032,790 -0.51(-4.63%)
Mar 14, 2008 11.26 11.26 10.83 11.02 5,117,551 -0.17(-1.52%)
Mar 13, 2008 10.99 11.25 10.83 11.19 4,358,067 +0.12(+1.08%)
Mar 12, 2008 10.98 11.29 10.87 11.07 5,216,533 +0.16(+1.47%)
Mar 11, 2008 10.85 10.99 10.55 10.91 5,990,274 +0.21(+1.96%)
Mar 10, 2008 10.80 10.87 10.69 10.70 4,392,951 -0.07(-0.65%)
Mar 07, 2008 10.65 11.01 10.64 10.77 4,714,542 +0.10(+0.94%)
Mar 06, 2008 11.11 11.14 10.67 10.67 6,104,115 -0.48(-4.30%)
Mar 05, 2008 11.10 11.16 10.99 11.15 5,951,135 +0.10(+0.90%)
Mar 04, 2008 11.04 11.06 10.74 11.05 6,041,595 -0.04(-0.36%)
Mar 03, 2008 10.70 11.20 10.62 11.09 6,381,444 +0.47(+4.43%)
Feb 29, 2008 10.77 10.85 10.62 10.62 5,521,939 -0.37(-3.37%)
Feb 28, 2008 11.06 11.15 10.98 10.99 4,158,978 -0.20(-1.79%)
Feb 27, 2008 11.11 11.31 11.01 11.19 4,112,686 +0.08(+0.72%)
Feb 26, 2008 11.09 11.33 10.98 11.11 4,720,510 +0.07(+0.63%)
Feb 25, 2008 10.97 11.12 10.82 11.04 4,068,413 +0.05(+0.45%)
Feb 22, 2008 11.29 11.32 10.77 10.99 4,217,939 -0.26(-2.31%)
Feb 21, 2008 11.11 11.55 11.11 11.25 6,650,923 +0.39(+3.59%)
Feb 20, 2008 10.85 10.89 10.74 10.86 4,553,446 -0.02(-0.18%)
Feb 19, 2008 11.26 11.33 10.83 10.88 6,065,873 -0.05(-0.46%)
Feb 18, 2008 10.86 10.96 10.77 10.93 4,699,197 +0.00(+0.00%)
Feb 15, 2008 10.86 10.96 10.77 10.93 4,699,197 -0.01(-0.09%)
Feb 14, 2008 11.43 11.45 10.94 10.94 8,107,631 -0.49(-4.29%)
Feb 13, 2008 10.93 11.49 10.91 11.43 7,958,473 +0.61(+5.64%)
Feb 12, 2008 10.80 10.94 10.70 10.82 4,872,412 +0.12(+1.12%)
Feb 11, 2008 10.67 10.77 10.51 10.70 4,595,758 +0.04(+0.38%)
Feb 08, 2008 10.69 10.79 10.49 10.66 5,141,707 -0.03(-0.28%)
Feb 07, 2008 10.33 10.90 10.27 10.69 7,469,838 +0.17(+1.62%)
Feb 06, 2008 10.95 11.26 10.52 10.52 12,935,654 -0.37(-3.40%)
Feb 05, 2008 10.63 10.97 10.60 10.89 10,544,648 -0.04(-0.37%)
Feb 04, 2008 10.62 11.03 10.62 10.93 12,939,990 +0.32(+3.02%)
Feb 01, 2008 10.13 10.64 10.11 10.61 24,612,048 +0.46(+4.53%)
Jan 31, 2008 10.94 11.19 9.890 10.15 53,510,068 -5.01(-33.05%)
Jan 30, 2008 14.92 15.33 14.69 15.16 5,865,800 +0.23(+1.54%)
Jan 29, 2008 14.77 14.94 14.47 14.93 2,778,302 +0.29(+1.98%)
Jan 28, 2008 14.70 14.76 14.43 14.64 4,057,826 +0.00(+0.00%)
Jan 25, 2008 15.15 15.15 14.63 14.64 3,936,335 -0.26(-1.74%)
Jan 24, 2008 14.73 14.96 14.30 14.90 5,826,626 +0.44(+3.04%)
Jan 23, 2008 13.64 14.47 13.51 14.46 6,833,851 +0.22(+1.54%)
Jan 22, 2008 14.41 14.60 14.23 14.24 5,008,282 -0.65(-4.37%)
Jan 21, 2008 14.91 15.40 14.50 14.89 2,983,617 +0.00(+0.00%)
Jan 18, 2008 14.91 15.40 14.50 14.89 2,983,617 +0.07(+0.47%)
Jan 17, 2008 15.15 15.26 14.80 14.82 3,935,637 -0.41(-2.69%)
Jan 16, 2008 14.71 15.42 14.68 15.23 3,868,133 +0.57(+3.89%)
Jan 15, 2008 15.07 15.09 14.66 14.66 3,548,004 -0.56(-3.68%)
Jan 14, 2008 15.03 15.31 14.99 15.22 3,329,461 +0.26(+1.74%)
Jan 11, 2008 15.14 15.29 14.92 14.96 3,503,218 -0.39(-2.54%)
Jan 10, 2008 15.22 15.55 15.08 15.35 3,148,368 -0.03(-0.20%)
Jan 09, 2008 15.44 15.71 15.12 15.38 5,320,642 -0.07(-0.45%)
Jan 08, 2008 16.04 16.13 15.45 15.45 3,560,324 -0.58(-3.62%)
Jan 07, 2008 16.25 16.38 15.94 16.03 3,157,030 -0.20(-1.23%)
Jan 04, 2008 16.64 16.68 16.10 16.23 3,946,439 -0.56(-3.34%)
Jan 03, 2008 16.96 17.08 16.75 16.79 2,644,701 -0.01(-0.06%)
Jan 02, 2008 16.93 17.04 16.76 16.80 3,617,855 -0.21(-1.23%)
Jan 01, 2008 17.02 17.18 16.93 17.01 1,811,341 +0.00(+0.00%)
Dec 31, 2007 17.02 17.18 16.93 17.01 1,811,341 -0.02(-0.12%)
Dec 28, 2007 16.96 17.07 16.92 17.03 1,399,334 +0.02(+0.12%)
Dec 27, 2007 17.20 17.24 16.94 17.01 1,525,465 -0.27(-1.56%)
Dec 26, 2007 17.14 17.36 17.08 17.28 1,054,044 +0.04(+0.23%)
Dec 24, 2007 17.14 17.24 17.06 17.24 826,722 +0.09(+0.52%)
Dec 21, 2007 16.98 17.26 16.91 17.15 5,285,525 +0.50(+3.00%)
Dec 20, 2007 16.67 16.75 16.39 16.65 2,501,071 +0.07(+0.42%)
Dec 19, 2007 16.75 16.84 16.52 16.58 1,856,843 -0.13(-0.78%)
Dec 18, 2007 16.92 17.04 16.61 16.71 1,999,823 +0.00(+0.00%)
Dec 17, 2007 17.03 17.10 16.69 16.71 2,348,851 -0.41(-2.39%)
Dec 14, 2007 17.44 17.51 17.04 17.12 1,931,302 -0.51(-2.89%)
Dec 13, 2007 17.48 17.74 17.42 17.63 3,833,577 +0.20(+1.15%)
Dec 12, 2007 17.27 17.52 17.03 17.43 3,689,217 +0.46(+2.71%)
Dec 11, 2007 17.15 17.47 16.95 16.97 3,969,498 -0.20(-1.16%)
Dec 10, 2007 16.94 17.26 16.94 17.17 1,815,482 +0.16(+0.94%)
Dec 07, 2007 17.02 17.10 16.91 17.01 2,432,792 +0.01(+0.06%)
Dec 06, 2007 16.79 17.03 16.70 17.00 3,158,146 +0.17(+1.01%)
Dec 05, 2007 16.22 16.83 16.09 16.83 3,089,142 +0.82(+5.12%)
Dec 04, 2007 16.15 16.29 15.96 16.01 3,394,234 -0.28(-1.72%)
Dec 03, 2007 16.31 16.47 16.09 16.29 3,125,396 -0.31(-1.87%)
Nov 30, 2007 16.58 16.94 16.50 16.60 3,546,476 +0.07(+0.42%)
Nov 29, 2007 16.18 16.55 16.14 16.53 2,338,543 +0.25(+1.54%)
Nov 28, 2007 16.16 16.37 16.15 16.28 3,920,504 +0.24(+1.50%)
Nov 27, 2007 16.19 16.34 15.96 16.04 4,208,761 -0.17(-1.05%)
Nov 26, 2007 16.58 16.76 16.21 16.21 2,471,732 -0.42(-2.53%)
Nov 23, 2007 16.43 16.68 16.34 16.63 1,018,429 +0.22(+1.34%)
Nov 21, 2007 16.48 16.69 16.30 16.41 2,279,515 -0.17(-1.03%)
Nov 20, 2007 16.75 16.96 16.31 16.58 2,873,163 -0.11(-0.66%)
Nov 19, 2007 17.00 17.08 16.69 16.69 2,399,235 -0.45(-2.63%)
Nov 16, 2007 17.02 17.34 16.81 17.14 4,172,130 +0.30(+1.78%)
Nov 15, 2007 16.89 17.13 16.73 16.84 2,800,599 -0.10(-0.59%)
Nov 14, 2007 17.19 17.36 16.91 16.94 4,638,839 -0.26(-1.51%)
Nov 13, 2007 17.01 17.28 16.92 17.20 3,497,999 +0.17(+1.00%)
Nov 12, 2007 17.12 17.30 16.88 17.03 3,785,340 -0.05(-0.29%)
Nov 09, 2007 17.12 17.32 16.88 17.08 5,840,662 -0.29(-1.67%)
Nov 08, 2007 17.68 17.78 16.96 17.37 7,397,862 -0.33(-1.86%)
Nov 07, 2007 18.03 18.08 17.68 17.70 4,506,625 -0.55(-3.01%)
Nov 06, 2007 18.29 18.34 17.80 18.25 4,864,048 +0.09(+0.50%)
Nov 05, 2007 18.33 18.40 17.92 18.16 6,283,054 -0.34(-1.84%)
Nov 02, 2007 19.19 19.19 18.36 18.50 9,126,693 -0.46(-2.43%)
Nov 01, 2007 19.47 19.51 18.91 18.96 4,950,851 -0.64(-3.27%)
Oct 31, 2007 19.50 19.67 19.34 19.60 5,148,493 +0.06(+0.31%)
Oct 30, 2007 19.57 19.84 19.50 19.54 5,079,928 -0.18(-0.91%)
Oct 29, 2007 19.64 19.75 19.46 19.72 4,046,857 -0.02(-0.10%)
Oct 26, 2007 19.52 19.84 19.10 19.74 5,351,722 +0.42(+2.17%)
Oct 25, 2007 20.62 20.88 19.02 19.32 12,047,720 -2.37(-10.93%)
Oct 24, 2007 21.65 21.92 21.28 21.69 2,652,280 -0.19(-0.87%)
Oct 23, 2007 21.64 21.93 21.53 21.88 1,657,027 +0.03(+0.14%)
Oct 22, 2007 21.63 22.09 21.35 21.85 2,376,100 +0.20(+0.92%)
Oct 19, 2007 22.25 22.32 21.56 21.65 2,345,928 -0.48(-2.17%)
Oct 18, 2007 21.79 22.25 21.74 22.13 1,518,466 +0.29(+1.33%)
Oct 17, 2007 21.66 22.05 21.43 21.84 1,809,009 +0.15(+0.69%)
Oct 16, 2007 21.51 21.92 21.51 21.69 1,910,614 -0.06(-0.28%)
Oct 15, 2007 21.72 21.77 21.52 21.75 2,099,808 -0.10(-0.46%)
Oct 12, 2007 21.37 22.00 21.24 21.85 2,592,797 +0.43(+2.01%)
Oct 11, 2007 21.88 22.04 21.28 21.42 3,708,455 -0.43(-1.97%)
Oct 10, 2007 21.89 22.13 21.75 21.85 4,123,319 -0.07(-0.32%)
Oct 09, 2007 22.08 22.15 21.77 21.92 4,250,401 -0.23(-1.04%)
Oct 08, 2007 22.08 22.19 21.98 22.15 1,084,004 -0.05(-0.23%)
Oct 05, 2007 22.00 22.33 21.79 22.20 3,172,343 +0.29(+1.32%)
Oct 04, 2007 22.00 22.10 21.80 21.91 2,304,667 -0.11(-0.50%)
Oct 03, 2007 22.12 22.23 21.88 22.02 2,492,258 -0.12(-0.54%)
Oct 02, 2007 22.25 22.45 21.95 22.14 1,955,398 -0.11(-0.49%)
Oct 01, 2007 22.10 22.35 22.02 22.25 2,632,608 +0.06(+0.27%)
Sep 28, 2007 22.38 22.64 22.01 22.19 3,176,157 -0.15(-0.67%)
Sep 27, 2007 22.35 22.37 22.10 22.34 998,529 +0.09(+0.40%)
Sep 26, 2007 22.17 22.50 22.02 22.25 1,724,899 +0.16(+0.72%)
Sep 25, 2007 21.80 22.24 21.80 22.09 2,611,740 +0.18(+0.82%)
Sep 24, 2007 22.00 22.05 21.65 21.91 1,734,910 -0.08(-0.36%)
Sep 21, 2007 21.90 22.17 21.89 21.99 4,380,271 +0.09(+0.41%)
Sep 20, 2007 22.04 22.21 21.76 21.90 3,141,585 -0.16(-0.73%)
Sep 19, 2007 22.30 22.50 21.73 22.06 3,177,005 -0.15(-0.68%)
Sep 18, 2007 22.00 22.31 21.78 22.21 3,405,919 +0.35(+1.60%)
Sep 17, 2007 21.77 21.99 21.66 21.86 2,254,228 -0.04(-0.18%)
Sep 14, 2007 21.64 21.96 21.56 21.90 1,239,240 +0.07(+0.32%)
Sep 13, 2007 21.50 21.90 21.35 21.83 1,993,768 +0.23(+1.06%)
Sep 12, 2007 21.56 21.84 21.41 21.60 1,796,926 -0.04(-0.18%)
Sep 11, 2007 21.49 21.72 21.31 21.64 1,748,091 +0.22(+1.03%)
Sep 10, 2007 21.70 21.76 21.27 21.42 2,830,777 -0.28(-1.29%)
Sep 07, 2007 21.76 21.95 21.54 21.70 1,630,891 -0.16(-0.73%)
Sep 06, 2007 22.15 22.15 21.60 21.86 1,901,857 -0.15(-0.68%)
Sep 05, 2007 21.91 22.13 21.76 22.01 2,242,878 +0.07(+0.32%)
Sep 04, 2007 21.75 22.14 21.55 21.94 2,190,945 +0.22(+1.01%)
Aug 31, 2007 21.72 21.76 21.42 21.72 1,784,751 +0.28(+1.31%)
Aug 30, 2007 21.20 21.60 21.09 21.44 1,648,552 +0.08(+0.37%)
Aug 29, 2007 20.90 21.39 20.82 21.36 1,973,338 +0.55(+2.64%)
Aug 28, 2007 21.30 21.48 20.74 20.81 2,113,566 -0.67(-3.12%)
Aug 27, 2007 21.42 21.53 21.20 21.48 1,264,892 +0.04(+0.19%)
Aug 24, 2007 21.22 21.49 21.06 21.44 1,959,682 +0.21(+0.99%)
Aug 23, 2007 21.19 21.32 20.77 21.23 2,934,844 +0.10(+0.47%)
Aug 22, 2007 20.75 21.20 20.70 21.13 4,119,992 +0.49(+2.37%)
Aug 21, 2007 20.56 20.90 20.48 20.64 3,626,815 +0.08(+0.39%)
Aug 20, 2007 20.26 20.63 20.06 20.56 2,740,739 +0.22(+1.08%)
Aug 17, 2007 20.25 20.50 19.80 20.34 3,888,856 +0.02(+0.10%)
Aug 16, 2007 19.99 20.40 19.89 20.32 4,047,988 -0.13(-0.64%)
Aug 15, 2007 20.51 20.95 20.27 20.45 3,540,494 -0.16(-0.78%)
Aug 14, 2007 20.93 21.00 20.61 20.61 3,143,887 -0.22(-1.06%)
Aug 13, 2007 20.37 20.98 20.29 20.83 4,592,832 +0.58(+2.86%)
Aug 10, 2007 19.53 20.62 19.53 20.25 4,309,003 +0.28(+1.40%)
Aug 09, 2007 19.89 20.80 19.53 19.97 5,427,726 +0.00(+0.00%)
Aug 08, 2007 20.38 20.38 19.54 19.97 6,546,704 -0.27(-1.33%)
Aug 07, 2007 20.64 20.67 19.93 20.24 5,951,558 -0.50(-2.41%)
Aug 06, 2007 20.88 20.91 20.43 20.74 4,821,030 +0.00(+0.00%)
Aug 03, 2007 20.75 21.33 20.67 20.74 4,142,369 -0.52(-2.45%)
Aug 02, 2007 21.40 21.47 21.11 21.26 3,298,538 -0.15(-0.70%)
Aug 01, 2007 21.25 21.48 21.13 21.41 5,006,681 +0.01(+0.05%)
Jul 31, 2007 21.70 22.00 21.40 21.40 5,056,920 -0.27(-1.25%)
Jul 30, 2007 21.67 21.83 21.43 21.67 4,528,208 +0.12(+0.56%)
Jul 27, 2007 22.17 22.19 21.55 21.55 4,194,990 -0.43(-1.96%)
Jul 26, 2007 21.25 22.99 20.65 21.98 7,510,373 -0.45(-2.01%)
Jul 25, 2007 22.50 22.65 22.17 22.43 3,246,881 -0.01(-0.04%)
Jul 24, 2007 22.54 22.65 22.15 22.44 4,644,291 -0.04(-0.18%)
Jul 23, 2007 22.62 22.69 22.44 22.48 4,398,668 -0.05(-0.22%)
Jul 20, 2007 22.78 22.81 22.44 22.53 5,757,872 -0.14(-0.62%)
Jul 19, 2007 22.52 22.76 22.38 22.67 4,423,584 +0.30(+1.34%)
Jul 18, 2007 22.22 22.56 22.16 22.37 5,631,213 +0.08(+0.36%)
Jul 17, 2007 22.05 22.38 22.01 22.29 2,460,702 +0.24(+1.09%)
Jul 16, 2007 21.61 22.11 21.61 22.05 3,453,080 +0.36(+1.66%)
Jul 13, 2007 21.57 21.83 21.57 21.69 2,692,757 +0.04(+0.18%)
Jul 12, 2007 21.60 21.87 21.51 21.65 4,839,704 +0.00(+0.00%)
Jul 11, 2007 21.57 21.81 21.56 21.65 2,469,558 +0.00(+0.00%)
Jul 10, 2007 21.86 22.07 21.56 21.65 2,807,631 -0.34(-1.55%)
Jul 09, 2007 22.01 22.08 21.84 21.99 2,432,411 -0.06(-0.27%)
Jul 06, 2007 22.00 22.05 21.85 22.05 3,436,362 +0.05(+0.23%)
Jul 05, 2007 21.92 22.05 21.70 22.00 2,983,750 +0.06(+0.27%)
Jul 03, 2007 22.06 22.10 21.86 21.94 706,352 -0.03(-0.14%)
Jul 02, 2007 22.02 22.13 21.79 21.97 2,121,570 +0.01(+0.05%)
Jun 29, 2007 22.06 22.08 21.73 21.96 2,481,862 -0.01(-0.05%)
Jun 28, 2007 21.89 22.13 21.89 21.97 3,711,605 -0.05(-0.23%)
Jun 27, 2007 21.57 22.06 21.56 22.02 2,724,003 +0.24(+1.10%)
Jun 26, 2007 21.87 22.12 21.69 21.78 4,047,092 +0.02(+0.09%)
Jun 25, 2007 21.87 22.17 21.68 21.76 3,341,977 -0.14(-0.64%)
Jun 22, 2007 21.79 21.99 21.59 21.90 5,825,200 +0.00(+0.00%)
Jun 21, 2007 22.30 22.30 21.79 21.90 5,439,421 -0.31(-1.40%)
Jun 20, 2007 22.56 22.71 22.13 22.21 4,634,500 -0.38(-1.68%)
Jun 19, 2007 22.58 22.63 22.30 22.59 5,587,300 -0.01(-0.04%)
Jun 18, 2007 22.09 22.63 21.78 22.60 10,397,200 -0.70(-3.00%)
Jun 15, 2007 23.81 23.81 23.15 23.30 7,118,300 -0.24(-1.02%)
Jun 14, 2007 23.37 23.66 23.30 23.54 4,082,000 +0.18(+0.77%)
Jun 13, 2007 23.43 23.43 23.10 23.36 2,948,700 -0.05(-0.21%)
Jun 12, 2007 23.42 23.67 23.24 23.41 4,883,100 -0.18(-0.76%)
Jun 11, 2007 23.68 23.76 23.32 23.59 4,072,584 -0.16(-0.67%)
Jun 08, 2007 23.68 23.83 23.47 23.75 4,652,054 -0.02(-0.08%)
Jun 07, 2007 24.00 24.18 23.67 23.77 4,495,425 -0.41(-1.70%)
Jun 06, 2007 24.03 24.30 23.64 24.18 7,474,082 -0.01(-0.04%)
Jun 05, 2007 23.96 24.31 23.88 24.19 5,836,344 -0.03(-0.12%)
Jun 04, 2007 24.81 24.90 24.05 24.22 21,349,268 +1.32(+5.76%)
Jun 01, 2007 22.84 23.00 22.71 22.90 3,484,267 +0.19(+0.84%)
May 31, 2007 22.13 22.74 22.13 22.71 8,290,319 +0.51(+2.30%)
May 30, 2007 21.43 22.20 21.37 22.20 4,493,925 +0.61(+2.83%)
May 29, 2007 21.67 21.92 21.38 21.59 3,246,993 -0.09(-0.42%)
May 25, 2007 21.41 22.18 21.23 21.68 3,893,280 +0.30(+1.40%)
May 24, 2007 22.05 22.09 21.14 21.38 5,873,908 -0.61(-2.77%)
May 23, 2007 22.02 22.24 21.90 21.99 3,147,741 -0.08(-0.36%)
May 22, 2007 21.74 22.14 21.74 22.07 2,876,336 +0.11(+0.50%)
May 21, 2007 21.79 22.01 21.56 21.96 4,162,065 +0.31(+1.43%)
May 18, 2007 21.61 21.75 21.37 21.65 2,316,448 +0.10(+0.46%)
May 17, 2007 21.54 21.64 21.39 21.55 1,585,330 -0.05(-0.23%)
May 16, 2007 21.74 21.75 21.22 21.60 3,013,380 +0.02(+0.09%)
May 15, 2007 22.00 22.00 21.51 21.58 3,741,843 -0.40(-1.82%)
May 14, 2007 22.20 22.34 21.66 21.98 5,207,418 -0.17(-0.77%)
May 11, 2007 22.03 22.23 21.74 22.15 2,001,111 +0.06(+0.27%)
May 10, 2007 22.31 22.36 21.95 22.09 2,270,843 -0.35(-1.56%)
May 09, 2007 22.11 22.50 22.03 22.44 1,699,602 +0.18(+0.81%)
May 08, 2007 22.36 22.43 22.07 22.26 2,389,888 -0.16(-0.71%)
May 07, 2007 22.27 22.47 22.23 22.42 2,138,829 -0.14(-0.62%)
May 04, 2007 22.55 22.59 22.31 22.56 2,007,298 +0.06(+0.27%)
May 03, 2007 22.50 22.52 22.20 22.50 2,781,605 +0.02(+0.09%)
May 02, 2007 22.35 22.50 22.14 22.48 2,891,971 +0.19(+0.85%)
May 01, 2007 22.13 22.40 22.02 22.29 4,846,875 +0.09(+0.41%)
Apr 30, 2007 22.81 22.87 22.12 22.20 5,479,814 -0.66(-2.89%)
Apr 27, 2007 22.71 22.92 22.68 22.86 2,840,075 +0.11(+0.48%)
Apr 26, 2007 22.18 22.75 21.95 22.75 4,180,316 -0.19(-0.83%)
Apr 25, 2007 22.69 23.08 22.40 22.94 3,142,448 +0.15(+0.66%)
Apr 24, 2007 22.97 22.99 22.70 22.79 2,717,415 -0.17(-0.74%)
Apr 23, 2007 22.79 22.98 22.62 22.96 2,272,865 +0.07(+0.31%)
Apr 20, 2007 22.81 22.94 22.72 22.89 4,941,147 +0.30(+1.33%)
Apr 19, 2007 22.51 22.72 22.41 22.59 1,792,487 -0.14(-0.62%)
Apr 18, 2007 22.80 22.81 22.50 22.73 2,721,544 -0.10(-0.44%)
Apr 17, 2007 22.74 22.94 22.62 22.83 4,961,789 +0.15(+0.66%)
Apr 16, 2007 22.34 22.72 22.34 22.68 2,979,353 +0.26(+1.16%)
Apr 13, 2007 22.68 22.77 22.35 22.42 3,799,796 -0.26(-1.15%)
Apr 12, 2007 22.16 22.83 21.96 22.68 8,134,098 +0.47(+2.12%)
Apr 11, 2007 22.08 22.28 21.93 22.21 3,645,728 +0.08(+0.36%)
Apr 10, 2007 22.01 22.20 21.89 22.13 3,164,293 +0.12(+0.55%)
Apr 09, 2007 21.63 22.06 21.58 22.01 4,682,823 +0.33(+1.52%)
Apr 05, 2007 21.68 21.72 21.54 21.68 2,811,258 +0.03(+0.14%)
Apr 04, 2007 21.38 21.66 21.38 21.65 3,422,131 +0.23(+1.07%)
Apr 03, 2007 21.35 21.49 21.30 21.42 4,645,729 +0.19(+0.89%)
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.