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

Cadence Design Sys (NQ: CDNS )

281.63 +5.19 (+1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 31, 2011 11.01 11.23 10.88 11.07 4,485,560 -0.03(-0.27%)
Oct 28, 2011 11.14 11.38 11.09 11.10 4,037,436 -0.05(-0.45%)
Oct 27, 2011 10.74 11.34 10.54 11.15 16,916,884 +0.85(+8.25%)
Oct 26, 2011 10.47 10.47 10.01 10.30 4,179,404 -0.04(-0.39%)
Oct 25, 2011 10.47 10.53 10.29 10.34 2,680,666 -0.20(-1.90%)
Oct 24, 2011 10.20 10.55 10.11 10.54 3,161,497 +0.38(+3.74%)
Oct 21, 2011 10.02 10.23 9.960 10.16 1,471,807 +0.25(+2.52%)
Oct 20, 2011 9.970 10.06 9.680 9.910 1,864,949 -0.05(-0.50%)
Oct 19, 2011 10.04 10.08 9.920 9.960 2,888,623 -0.11(-1.09%)
Oct 18, 2011 9.900 10.12 9.750 10.07 2,243,203 +0.14(+1.41%)
Oct 17, 2011 10.08 10.11 9.890 9.930 1,439,138 -0.19(-1.88%)
Oct 14, 2011 10.10 10.19 10.04 10.12 1,280,215 +0.13(+1.30%)
Oct 13, 2011 9.820 10.05 9.780 9.990 1,723,061 +0.07(+0.71%)
Oct 12, 2011 9.990 10.09 9.880 9.920 3,163,370 -0.01(-0.10%)
Oct 11, 2011 9.770 10.04 9.770 9.930 3,140,148 +0.09(+0.91%)
Oct 10, 2011 9.680 9.890 9.650 9.840 1,750,413 +0.35(+3.69%)
Oct 07, 2011 9.560 9.670 9.380 9.490 2,420,535 -0.03(-0.32%)
Oct 06, 2011 9.370 9.530 9.130 9.520 3,088,612 +0.18(+1.93%)
Oct 05, 2011 9.270 9.440 9.100 9.340 3,988,446 +0.07(+0.76%)
Oct 04, 2011 8.860 9.300 8.710 9.270 3,648,478 +0.27(+3.00%)
Oct 03, 2011 9.200 9.400 8.810 9.000 4,435,574 -0.24(-2.60%)
Sep 30, 2011 9.510 9.520 9.240 9.240 3,006,670 -0.34(-3.55%)
Sep 29, 2011 9.650 9.740 9.290 9.580 2,635,019 +0.12(+1.32%)
Sep 28, 2011 9.870 9.890 9.430 9.455 3,731,836 -0.38(-3.81%)
Sep 27, 2011 9.940 10.10 9.750 9.830 3,291,142 +0.11(+1.13%)
Sep 26, 2011 9.460 9.750 9.330 9.720 3,948,637 +0.33(+3.51%)
Sep 23, 2011 9.180 9.400 9.060 9.390 5,947,293 +0.18(+1.95%)
Sep 22, 2011 9.200 9.400 9.060 9.210 4,940,242 -0.30(-3.15%)
Sep 21, 2011 9.610 9.870 9.510 9.510 3,603,534 -0.06(-0.63%)
Sep 20, 2011 9.820 9.970 9.560 9.570 3,312,511 -0.24(-2.45%)
Sep 19, 2011 9.730 9.855 9.560 9.810 2,974,648 -0.10(-1.01%)
Sep 16, 2011 9.810 9.930 9.740 9.910 3,264,602 +0.07(+0.71%)
Sep 15, 2011 9.790 9.880 9.650 9.840 2,657,709 +0.15(+1.55%)
Sep 14, 2011 9.380 9.830 9.330 9.690 4,898,954 +0.36(+3.86%)
Sep 13, 2011 9.010 9.390 9.010 9.330 3,771,120 +0.30(+3.38%)
Sep 12, 2011 8.750 9.030 8.750 9.025 3,476,826 +0.14(+1.63%)
Sep 09, 2011 8.940 8.980 8.770 8.880 4,379,332 -0.17(-1.88%)
Sep 08, 2011 9.030 9.150 8.960 9.050 2,532,900 -0.05(-0.55%)
Sep 07, 2011 8.950 9.130 8.890 9.100 2,718,107 +0.31(+3.53%)
Sep 06, 2011 8.570 8.830 8.570 8.790 2,789,896 -0.09(-1.01%)
Sep 02, 2011 9.070 9.240 8.800 8.880 2,143,809 -0.38(-4.10%)
Sep 01, 2011 9.290 9.400 9.150 9.260 4,987,198 +0.02(+0.22%)
Aug 31, 2011 9.290 9.490 9.120 9.240 3,196,105 +0.04(+0.43%)
Aug 30, 2011 9.160 9.320 9.030 9.200 2,207,679 -0.06(-0.65%)
Aug 29, 2011 9.000 9.340 8.970 9.260 2,499,672 +0.39(+4.40%)
Aug 26, 2011 8.550 8.900 8.450 8.870 1,668,150 +0.26(+3.02%)
Aug 25, 2011 8.910 8.990 8.570 8.610 1,641,472 -0.25(-2.82%)
Aug 24, 2011 8.650 8.895 8.560 8.860 3,524,192 +0.21(+2.43%)
Aug 23, 2011 8.360 8.670 8.160 8.650 3,330,971 +0.35(+4.22%)
Aug 22, 2011 8.320 8.430 8.150 8.300 2,684,958 +0.18(+2.22%)
Aug 19, 2011 8.210 8.533 8.090 8.120 2,743,154 -0.28(-3.33%)
Aug 18, 2011 8.700 8.700 8.320 8.400 3,899,176 -0.55(-6.15%)
Aug 17, 2011 9.070 9.170 8.790 8.950 4,828,981 -0.07(-0.78%)
Aug 16, 2011 9.270 9.360 8.920 9.020 3,626,065 -0.38(-4.04%)
Aug 15, 2011 9.180 9.430 9.070 9.400 2,750,816 +0.34(+3.70%)
Aug 12, 2011 9.200 9.320 9.040 9.065 2,151,724 -0.04(-0.38%)
Aug 11, 2011 8.710 9.250 8.660 9.100 4,507,350 +0.46(+5.32%)
Aug 10, 2011 8.710 8.990 8.540 8.640 4,758,156 -0.28(-3.14%)
Aug 09, 2011 8.660 8.920 8.100 8.920 6,163,584 +0.64(+7.73%)
Aug 08, 2011 8.790 8.990 8.280 8.280 6,330,949 -0.86(-9.41%)
Aug 05, 2011 9.150 9.410 8.880 9.140 7,874,638 -0.15(-1.61%)
Aug 04, 2011 9.800 9.860 9.230 9.290 5,041,450 -0.68(-6.82%)
Aug 03, 2011 9.740 10.00 9.580 9.970 4,189,347 +0.28(+2.89%)
Aug 02, 2011 10.02 10.10 9.690 9.690 3,871,634 -0.37(-3.68%)
Aug 01, 2011 10.41 10.48 10.01 10.06 4,093,372 -0.27(-2.61%)
Jul 29, 2011 10.46 10.46 9.740 10.33 10,218,843 +0.92(+9.78%)
Jul 28, 2011 9.500 9.660 9.370 9.410 1,965,204 -0.10(-1.05%)
Jul 27, 2011 9.780 9.780 9.470 9.510 2,411,417 -0.36(-3.65%)
Jul 26, 2011 9.900 9.990 9.750 9.870 1,903,234 -0.01(-0.10%)
Jul 25, 2011 9.880 10.11 9.756 9.880 1,399,170 -0.10(-1.05%)
Jul 22, 2011 9.898 10.00 9.840 9.985 2,047,169 +0.14(+1.47%)
Jul 21, 2011 9.820 9.970 9.740 9.840 2,355,921 +0.06(+0.61%)
Jul 20, 2011 9.910 9.910 9.750 9.780 1,480,900 -0.07(-0.71%)
Jul 19, 2011 9.750 9.910 9.750 9.850 2,011,778 +0.17(+1.76%)
Jul 18, 2011 9.810 9.820 9.600 9.680 1,964,229 -0.20(-2.02%)
Jul 15, 2011 9.880 9.990 9.740 9.880 2,185,380 +0.10(+1.02%)
Jul 14, 2011 10.10 10.18 9.770 9.780 4,181,823 -0.26(-2.59%)
Jul 13, 2011 10.13 10.29 10.01 10.04 2,435,717 -0.03(-0.30%)
Jul 12, 2011 10.28 10.32 9.840 10.07 3,033,087 -0.26(-2.52%)
Jul 11, 2011 10.44 10.54 10.30 10.33 1,875,313 -0.25(-2.36%)
Jul 08, 2011 10.57 10.69 10.44 10.58 3,618,477 -0.14(-1.31%)
Jul 07, 2011 10.77 10.86 10.61 10.72 1,972,372 +0.08(+0.75%)
Jul 06, 2011 10.60 10.74 10.54 10.64 3,674,808 +0.04(+0.38%)
Jul 05, 2011 10.67 10.73 10.52 10.60 2,118,849 -0.08(-0.75%)
Jul 01, 2011 10.57 10.69 10.43 10.68 2,368,105 +0.12(+1.14%)
Jun 30, 2011 10.54 10.62 10.50 10.56 2,389,833 +0.06(+0.57%)
Jun 29, 2011 10.50 10.55 10.41 10.50 2,358,782 +0.04(+0.38%)
Jun 28, 2011 10.27 10.48 10.22 10.46 3,199,134 +0.22(+2.15%)
Jun 27, 2011 10.18 10.33 10.09 10.24 1,330,190 +0.04(+0.39%)
Jun 24, 2011 10.35 10.40 10.14 10.20 2,779,575 -0.15(-1.45%)
Jun 23, 2011 10.22 10.38 10.03 10.35 2,148,346 +0.03(+0.29%)
Jun 22, 2011 10.23 10.50 10.10 10.32 1,911,976 +0.10(+0.98%)
Jun 21, 2011 10.06 10.26 9.990 10.22 4,559,660 +0.22(+2.20%)
Jun 20, 2011 9.980 10.05 9.920 10.00 2,144,159 -0.03(-0.30%)
Jun 17, 2011 10.28 10.40 10.01 10.03 2,620,361 -0.13(-1.28%)
Jun 16, 2011 10.09 10.26 10.03 10.16 3,727,392 +0.07(+0.69%)
Jun 15, 2011 10.28 10.40 10.01 10.09 3,452,504 -0.29(-2.79%)
Jun 14, 2011 10.17 10.51 10.17 10.38 2,402,629 +0.30(+2.98%)
Jun 13, 2011 10.06 10.17 9.980 10.08 2,291,360 +0.02(+0.20%)
Jun 10, 2011 10.19 10.23 9.930 10.06 5,319,423 -0.21(-2.04%)
Jun 09, 2011 10.24 10.35 10.13 10.27 2,352,227 +0.05(+0.49%)
Jun 08, 2011 10.38 10.41 10.14 10.22 5,058,226 -0.22(-2.11%)
Jun 07, 2011 10.72 10.72 10.41 10.44 4,514,326 -0.26(-2.43%)
Jun 06, 2011 10.61 10.89 10.52 10.70 5,137,766 +0.15(+1.42%)
Jun 03, 2011 10.44 10.64 10.16 10.55 6,224,184 +0.26(+2.53%)
May 24, 2011 10.36 10.44 10.19 10.29 1,678,635 -0.05(-0.48%)
May 23, 2011 10.46 10.50 10.29 10.34 1,769,594 -0.28(-2.64%)
May 20, 2011 10.77 10.80 10.55 10.62 2,086,354 -0.17(-1.58%)
May 19, 2011 10.93 11.07 10.74 10.79 3,883,391 -0.12(-1.10%)
May 18, 2011 10.53 11.00 10.47 10.91 2,596,933 +0.36(+3.41%)
May 17, 2011 10.63 10.67 10.47 10.55 1,553,072 -0.13(-1.22%)
May 16, 2011 10.80 10.96 10.66 10.68 2,880,915 -0.24(-2.20%)
May 13, 2011 10.83 10.96 10.77 10.92 4,479,856 +0.15(+1.39%)
May 12, 2011 10.55 10.81 10.50 10.77 2,097,213 +0.19(+1.80%)
May 11, 2011 10.80 10.80 10.51 10.58 1,955,711 -0.15(-1.40%)
May 10, 2011 10.63 10.81 10.63 10.73 3,073,495 +0.12(+1.13%)
May 09, 2011 10.36 10.68 10.31 10.61 3,168,610 +0.25(+2.41%)
May 06, 2011 10.21 10.56 10.11 10.36 4,907,318 +0.28(+2.78%)
May 05, 2011 10.16 10.31 10.04 10.08 2,674,113 -0.16(-1.56%)
May 04, 2011 10.42 10.49 10.10 10.24 3,595,535 -0.15(-1.44%)
May 03, 2011 10.42 10.68 10.28 10.39 3,323,994 -0.28(-2.62%)
May 02, 2011 10.68 10.74 10.40 10.67 5,621,987 +0.29(+2.79%)
Apr 29, 2011 10.17 10.42 10.17 10.38 3,152,244 +0.23(+2.27%)
Apr 28, 2011 10.26 10.47 10.00 10.15 7,852,390 -0.14(-1.36%)
Apr 27, 2011 9.920 10.30 9.770 10.29 5,174,593 +0.36(+3.63%)
Apr 26, 2011 9.990 9.995 9.790 9.930 3,167,393 -0.06(-0.60%)
Apr 25, 2011 10.04 10.06 9.870 9.990 1,659,108 +0.08(+0.81%)
Apr 21, 2011 9.870 9.940 9.760 9.910 1,017,093 +0.12(+1.23%)
Apr 20, 2011 9.770 9.860 9.710 9.790 1,815,264 +0.16(+1.71%)
Apr 19, 2011 9.580 9.670 9.470 9.625 1,751,350 +0.10(+1.00%)
Apr 18, 2011 9.660 9.680 9.450 9.530 1,651,619 -0.27(-2.76%)
Apr 15, 2011 9.740 9.840 9.650 9.800 2,485,185 +0.06(+0.62%)
Apr 14, 2011 9.740 9.770 9.640 9.740 1,456,628 -0.09(-0.92%)
Apr 13, 2011 9.670 9.870 9.640 9.830 2,528,044 +0.18(+1.87%)
Apr 12, 2011 9.720 9.760 8.960 9.650 2,358,305 -0.11(-1.13%)
Apr 11, 2011 9.840 9.900 9.710 9.760 1,246,519 -0.10(-1.01%)
Apr 08, 2011 10.23 10.33 9.790 9.860 2,751,850 -0.36(-3.52%)
Apr 07, 2011 10.16 10.48 10.12 10.22 2,659,034 +0.04(+0.39%)
Apr 06, 2011 10.19 10.24 10.03 10.18 2,186,131 +0.04(+0.39%)
Apr 05, 2011 10.08 10.19 10.02 10.14 2,097,093 +0.06(+0.60%)
Apr 04, 2011 10.03 10.18 10.02 10.08 4,395,655 +0.08(+0.80%)
Apr 01, 2011 9.850 10.07 9.830 10.00 2,857,855 +0.25(+2.56%)
Mar 31, 2011 9.760 9.880 9.680 9.750 1,564,613 -0.01(-0.10%)
Mar 30, 2011 9.830 9.860 9.710 9.760 1,689,266 -0.04(-0.41%)
Mar 29, 2011 9.750 9.960 9.740 9.800 2,516,655 -0.01(-0.10%)
Mar 28, 2011 9.850 9.900 9.760 9.810 1,661,651 -0.04(-0.41%)
Mar 25, 2011 9.800 9.990 9.740 9.850 2,352,903 +0.06(+0.61%)
Mar 24, 2011 9.640 9.830 9.600 9.790 1,832,345 +0.20(+2.09%)
Mar 23, 2011 9.590 9.700 9.470 9.590 1,867,896 +0.02(+0.21%)
Mar 22, 2011 9.760 9.780 9.500 9.570 3,011,803 -0.22(-2.25%)
Mar 21, 2011 9.720 9.800 9.600 9.790 2,607,235 +0.23(+2.41%)
Mar 18, 2011 9.550 9.660 9.420 9.560 2,722,925 +0.13(+1.38%)
Mar 17, 2011 9.480 9.560 9.380 9.430 1,865,755 +0.10(+1.07%)
Mar 16, 2011 9.400 9.575 9.315 9.330 3,312,915 -0.11(-1.17%)
Mar 15, 2011 9.160 9.510 9.140 9.440 3,607,837 -0.17(-1.77%)
Mar 14, 2011 9.400 9.640 9.370 9.610 2,875,693 +0.13(+1.37%)
Mar 11, 2011 9.390 9.590 9.370 9.480 2,084,864 -0.10(-1.04%)
Mar 10, 2011 9.810 9.860 9.560 9.580 4,249,301 -0.30(-3.04%)
Mar 09, 2011 9.780 9.925 9.710 9.880 3,981,170 +0.09(+0.92%)
Mar 08, 2011 9.460 9.840 9.430 9.790 4,150,953 +0.35(+3.71%)
Mar 07, 2011 9.930 10.00 9.350 9.440 6,131,762 -0.43(-4.36%)
Mar 04, 2011 10.00 10.02 9.790 9.870 1,502,058 -0.11(-1.10%)
Mar 03, 2011 10.00 10.09 9.890 9.980 2,488,554 +0.06(+0.60%)
Mar 02, 2011 9.770 9.990 9.750 9.920 2,532,231 +0.12(+1.22%)
Mar 01, 2011 10.00 10.08 9.700 9.800 3,706,234 -0.15(-1.51%)
Feb 28, 2011 9.950 10.08 9.820 9.950 2,601,914 +0.07(+0.71%)
Feb 25, 2011 9.680 9.920 9.680 9.880 3,746,944 +0.27(+2.81%)
Feb 24, 2011 9.660 9.840 9.490 9.610 3,585,135 -0.07(-0.72%)
Feb 23, 2011 9.770 9.820 9.470 9.680 5,819,248 -0.08(-0.82%)
Feb 22, 2011 10.03 10.19 9.730 9.760 4,034,139 -0.35(-3.46%)
Feb 18, 2011 10.13 10.24 10.09 10.11 2,465,189 +0.00(+0.00%)
Feb 17, 2011 10.24 10.25 10.09 10.11 2,232,032 -0.15(-1.46%)
Feb 16, 2011 10.27 10.28 9.880 10.26 3,676,079 +0.04(+0.39%)
Feb 15, 2011 10.06 10.23 10.06 10.22 2,505,426 +0.11(+1.09%)
Feb 14, 2011 10.05 10.18 9.980 10.11 2,184,124 +0.08(+0.80%)
Feb 11, 2011 9.890 10.10 9.860 10.03 2,667,077 +0.09(+0.91%)
Feb 10, 2011 9.700 9.970 9.560 9.940 4,875,455 +0.23(+2.37%)
Feb 09, 2011 9.670 9.830 9.600 9.710 5,720,938 +0.05(+0.52%)
Feb 08, 2011 9.640 9.865 9.630 9.660 4,047,871 +0.02(+0.21%)
Feb 07, 2011 9.490 9.700 9.380 9.640 3,757,147 +0.15(+1.58%)
Feb 04, 2011 9.520 9.740 9.450 9.490 5,712,052 +0.04(+0.42%)
Feb 03, 2011 9.330 9.570 9.200 9.450 12,100,639 +0.62(+7.02%)
Feb 02, 2011 8.710 9.010 8.640 8.830 3,951,547 +0.06(+0.68%)
Feb 01, 2011 8.680 8.780 8.630 8.770 2,290,500 +0.09(+1.04%)
Jan 31, 2011 8.500 8.730 8.459 8.680 3,068,262 +0.20(+2.36%)
Jan 28, 2011 8.720 8.830 8.450 8.480 3,121,544 -0.23(-2.64%)
Jan 27, 2011 8.570 8.730 8.530 8.710 1,592,212 +0.15(+1.75%)
Jan 26, 2011 8.530 8.620 8.404 8.560 1,597,419 +0.06(+0.74%)
Jan 25, 2011 8.510 8.590 8.380 8.498 2,012,848 -0.03(-0.38%)
Jan 24, 2011 8.500 8.620 8.420 8.530 2,062,344 +0.02(+0.24%)
Jan 21, 2011 8.630 8.700 8.460 8.510 2,384,818 -0.05(-0.58%)
Jan 20, 2011 8.810 8.860 8.510 8.560 3,271,127 -0.33(-3.71%)
Jan 19, 2011 9.160 9.160 8.860 8.890 3,021,696 -0.28(-3.05%)
Jan 18, 2011 8.820 9.200 8.820 9.170 4,951,234 +0.35(+3.97%)
Jan 14, 2011 8.590 8.880 8.580 8.820 3,549,825 +0.24(+2.80%)
Jan 13, 2011 8.600 8.630 8.490 8.580 1,455,427 -0.02(-0.23%)
Jan 12, 2011 8.540 8.600 8.510 8.600 989,163 +0.14(+1.65%)
Jan 11, 2011 8.540 8.570 8.440 8.460 1,331,891 -0.02(-0.24%)
Jan 10, 2011 8.400 8.490 8.270 8.480 1,747,164 +0.06(+0.71%)
Jan 07, 2011 8.450 8.550 8.271 8.420 2,049,486 -0.02(-0.24%)
Jan 06, 2011 8.350 8.510 8.230 8.440 2,389,712 +0.12(+1.44%)
Jan 05, 2011 8.310 8.430 8.230 8.320 2,500,382 +0.00(+0.00%)
Jan 04, 2011 8.360 8.430 8.200 8.320 2,143,676 -0.03(-0.36%)
Jan 03, 2011 8.310 8.390 8.270 8.350 1,811,769 +0.09(+1.09%)
Dec 31, 2010 8.260 8.310 8.217 8.260 1,068,185 -0.03(-0.36%)
Dec 30, 2010 8.220 8.370 8.220 8.290 1,960,360 +0.04(+0.48%)
Dec 29, 2010 8.250 8.300 8.180 8.250 1,244,460 -0.01(-0.12%)
Dec 28, 2010 8.320 8.330 8.230 8.260 695,725 -0.05(-0.60%)
Dec 27, 2010 8.270 8.390 8.230 8.310 949,584 +0.02(+0.24%)
Dec 23, 2010 8.400 8.450 8.290 8.290 755,611 -0.13(-1.54%)
Dec 22, 2010 8.400 8.530 8.400 8.420 1,468,552 +0.04(+0.48%)
Dec 21, 2010 8.330 8.440 8.330 8.380 2,315,575 +0.08(+0.96%)
Dec 20, 2010 8.300 8.430 8.250 8.300 1,942,386 +0.02(+0.24%)
Dec 17, 2010 8.360 8.385 8.230 8.280 3,031,164 -0.07(-0.84%)
Dec 16, 2010 8.260 8.350 8.200 8.350 3,692,142 +0.09(+1.09%)
Dec 15, 2010 8.190 8.500 8.190 8.260 3,545,609 +0.04(+0.49%)
Dec 14, 2010 8.310 8.410 8.200 8.220 1,474,646 -0.10(-1.20%)
Dec 13, 2010 8.420 8.530 8.310 8.320 1,959,583 -0.09(-1.07%)
Dec 10, 2010 8.400 8.490 8.300 8.410 3,164,538 +0.01(+0.12%)
Dec 09, 2010 8.230 8.410 8.145 8.400 4,971,715 +0.19(+2.31%)
Dec 08, 2010 8.240 8.320 8.180 8.210 1,615,415 -0.03(-0.36%)
Dec 07, 2010 8.240 8.350 8.190 8.240 3,341,056 +0.09(+1.10%)
Dec 06, 2010 8.180 8.260 8.140 8.150 3,634,362 -0.06(-0.73%)
Dec 03, 2010 8.160 8.220 8.130 8.210 2,101,261 +0.04(+0.49%)
Dec 02, 2010 7.990 8.300 7.990 8.170 4,962,829 +0.22(+2.77%)
Dec 01, 2010 7.950 8.045 7.880 7.950 2,938,607 +0.09(+1.15%)
Nov 30, 2010 7.880 7.900 7.730 7.860 6,232,254 -0.11(-1.38%)
Nov 29, 2010 8.040 8.080 7.910 7.970 3,161,599 -0.12(-1.48%)
Nov 26, 2010 8.120 8.240 8.080 8.090 1,033,144 -0.08(-0.98%)
Nov 24, 2010 8.090 8.170 8.170 8.170 3,283,179 +0.12(+1.49%)
Nov 23, 2010 8.070 8.180 8.040 8.050 2,508,527 -0.14(-1.71%)
Nov 22, 2010 8.270 8.425 8.190 8.190 3,027,799 -0.13(-1.59%)
Nov 19, 2010 8.350 8.430 8.300 8.322 2,344,338 -0.03(-0.33%)
Nov 18, 2010 8.210 8.440 8.195 8.350 1,984,011 +0.21(+2.58%)
Nov 17, 2010 8.110 8.220 8.080 8.140 1,338,874 +0.02(+0.25%)
Nov 16, 2010 8.160 8.250 8.010 8.120 2,310,817 -0.12(-1.46%)
Nov 15, 2010 8.340 8.410 8.200 8.240 1,410,230 -0.08(-0.96%)
Nov 12, 2010 8.380 8.460 8.210 8.320 2,339,586 -0.11(-1.30%)
Nov 11, 2010 8.380 8.500 8.280 8.430 1,548,714 -0.05(-0.59%)
Nov 10, 2010 8.400 8.520 8.280 8.480 3,371,553 +0.06(+0.71%)
Nov 09, 2010 8.520 8.679 8.380 8.420 1,768,289 -0.11(-1.29%)
Nov 08, 2010 8.600 8.610 8.440 8.530 1,109,105 -0.08(-0.93%)
Nov 05, 2010 8.480 8.630 8.400 8.610 6,229,321 +0.15(+1.77%)
Nov 04, 2010 8.500 8.590 8.390 8.460 4,780,651 +0.01(+0.12%)
Nov 03, 2010 8.520 8.520 8.395 8.450 3,173,861 -0.05(-0.59%)
Nov 02, 2010 8.470 8.590 8.440 8.500 3,306,498 +0.06(+0.71%)
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.