Cadence Design Sys (NQ: CDNS )

147.29 USD -0.36 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 12.88 12.92 12.61 12.75 2,433,533 -0.15(-1.16%)
Nov 29, 2012 12.98 13.03 12.87 12.90 1,633,108 -0.07(-0.54%)
Nov 28, 2012 12.71 12.98 12.54 12.97 1,611,191 +0.18(+1.41%)
Nov 27, 2012 12.90 12.96 12.69 12.79 1,047,290 -0.16(-1.24%)
Nov 26, 2012 12.96 12.97 12.78 12.95 1,649,316 -0.05(-0.38%)
Nov 23, 2012 12.90 13.06 12.86 13.00 738,172 +0.10(+0.78%)
Nov 21, 2012 12.71 12.97 12.64 12.90 2,360,288 +0.25(+1.98%)
Nov 20, 2012 12.66 12.73 12.55 12.65 1,594,950 -0.01(-0.12%)
Nov 19, 2012 12.56 12.73 12.49 12.66 1,359,277 +0.25(+2.05%)
Nov 16, 2012 12.30 12.49 12.15 12.41 1,642,099 +0.15(+1.22%)
Nov 15, 2012 12.40 12.63 12.22 12.26 3,345,924 -0.17(-1.33%)
Nov 14, 2012 12.62 12.68 12.38 12.43 1,581,965 -0.13(-1.07%)
Nov 13, 2012 12.48 12.69 12.44 12.56 1,619,220 +0.03(+0.24%)
Nov 12, 2012 12.68 12.75 12.50 12.53 1,291,485 -0.08(-0.63%)
Nov 09, 2012 12.60 12.78 12.53 12.61 1,219,663 -0.01(-0.08%)
Nov 08, 2012 12.75 12.87 12.57 12.62 2,830,235 -0.15(-1.17%)
Nov 07, 2012 12.98 13.05 12.72 12.77 1,788,640 -0.33(-2.52%)
Nov 06, 2012 12.91 13.22 12.91 13.10 2,881,770 +0.27(+2.10%)
Nov 05, 2012 12.90 12.96 12.72 12.83 2,470,404 -0.16(-1.23%)
Nov 02, 2012 13.11 13.13 12.92 12.99 3,558,952 -0.10(-0.80%)
Nov 01, 2012 12.77 13.10 12.49 13.10 3,886,151 +0.45(+3.52%)
Oct 31, 2012 12.79 12.80 12.59 12.65 2,067,620 -0.15(-1.17%)
Oct 26, 2012 12.39 12.80 12.80 12.80 3,780,700 +0.07(+0.55%)
Oct 25, 2012 12.81 12.91 11.61 12.73 10,642,663 +0.02(+0.16%)
Oct 24, 2012 12.49 12.87 12.38 12.71 4,317,636 +0.29(+2.33%)
Oct 23, 2012 12.26 12.48 12.08 12.42 3,179,417 -0.19(-1.51%)
Oct 19, 2012 12.68 12.75 12.51 12.61 1,887,727 -0.11(-0.83%)
Oct 18, 2012 12.82 12.87 12.66 12.71 1,488,780 -0.11(-0.82%)
Oct 17, 2012 12.92 12.97 12.82 12.82 1,409,198 -0.15(-1.16%)
Oct 16, 2012 12.67 13.00 12.65 12.97 2,303,404 +0.41(+3.26%)
Oct 15, 2012 12.49 12.68 12.45 12.56 2,062,543 +0.05(+0.40%)
Oct 12, 2012 12.55 12.62 12.37 12.51 2,059,202 -0.09(-0.71%)
Oct 11, 2012 12.55 12.66 12.44 12.60 2,194,975 +0.11(+0.88%)
Oct 10, 2012 12.57 12.70 12.41 12.49 2,194,491 -0.09(-0.72%)
Oct 09, 2012 12.68 12.68 12.38 12.58 2,864,589 -0.09(-0.71%)
Oct 08, 2012 12.76 12.90 12.66 12.67 2,025,179 -0.17(-1.32%)
Oct 05, 2012 13.08 13.15 12.79 12.84 1,788,197 -0.16(-1.23%)
Oct 04, 2012 12.91 13.02 12.85 13.00 2,030,926 +0.11(+0.85%)
Oct 03, 2012 12.86 13.03 12.77 12.89 2,031,845 +0.10(+0.74%)
Oct 02, 2012 12.71 12.84 12.61 12.79 2,642,303 +0.12(+0.95%)
Oct 01, 2012 12.86 12.89 12.47 12.68 3,755,140 -0.19(-1.48%)
Sep 28, 2012 12.87 12.99 12.74 12.87 2,625,532 -0.04(-0.27%)
Sep 27, 2012 12.88 12.93 12.73 12.90 3,125,392 +0.10(+0.78%)
Sep 26, 2012 12.85 12.96 12.54 12.80 2,371,203 -0.05(-0.43%)
Sep 25, 2012 13.14 13.20 12.78 12.86 4,175,006 -0.28(-2.09%)
Sep 24, 2012 13.27 13.29 13.10 13.13 1,576,740 -0.19(-1.43%)
Sep 21, 2012 13.44 13.56 13.32 13.32 3,367,861 -0.01(-0.08%)
Sep 20, 2012 13.35 13.39 13.21 13.33 1,697,326 -0.10(-0.74%)
Sep 19, 2012 13.32 13.48 13.29 13.43 1,996,567 +0.04(+0.26%)
Sep 18, 2012 13.43 13.46 13.33 13.39 2,207,226 -0.10(-0.70%)
Sep 17, 2012 13.56 13.58 13.43 13.49 1,915,750 -0.05(-0.37%)
Sep 14, 2012 13.60 13.72 13.40 13.54 4,063,445 -0.07(-0.51%)
Sep 13, 2012 13.57 13.79 13.53 13.61 5,344,637 +0.00(+0.00%)
Sep 12, 2012 13.49 13.65 13.49 13.61 2,108,607 +0.12(+0.89%)
Sep 11, 2012 13.62 13.64 13.47 13.49 1,998,212 -0.16(-1.17%)
Sep 10, 2012 13.59 13.69 13.48 13.65 3,869,543 +0.11(+0.81%)
Sep 07, 2012 13.45 13.56 13.34 13.54 2,614,872 +0.06(+0.45%)
Sep 06, 2012 13.48 13.54 13.45 13.48 2,133,859 +0.06(+0.45%)
Sep 05, 2012 13.35 13.49 13.31 13.42 3,119,712 +0.03(+0.22%)
Sep 04, 2012 13.16 13.41 13.10 13.39 3,257,701 +0.19(+1.44%)
Aug 31, 2012 12.95 13.22 12.83 13.20 3,041,458 +0.36(+2.80%)
Aug 30, 2012 12.92 13.00 12.83 12.84 1,374,600 -0.18(-1.38%)
Aug 29, 2012 13.03 13.09 12.91 13.02 1,697,397 +0.25(+1.96%)
Aug 27, 2012 12.84 12.84 12.68 12.77 2,396,731 +0.04(+0.31%)
Aug 24, 2012 12.88 12.89 12.71 12.73 2,061,921 -0.16(-1.28%)
Aug 23, 2012 12.85 13.05 12.81 12.89 3,370,453 +0.03(+0.19%)
Aug 22, 2012 12.77 12.92 12.68 12.87 2,588,533 +0.03(+0.23%)
Aug 21, 2012 12.75 13.00 12.61 12.84 3,008,798 +0.08(+0.63%)
Aug 20, 2012 12.69 12.81 12.56 12.76 2,843,405 -0.02(-0.16%)
Aug 17, 2012 12.64 12.80 12.60 12.78 1,907,640 +0.13(+1.03%)
Aug 16, 2012 12.51 12.71 12.46 12.65 1,586,858 +0.11(+0.88%)
Aug 15, 2012 12.30 12.58 12.29 12.54 2,184,130 +0.16(+1.29%)
Aug 14, 2012 12.56 12.64 12.32 12.38 1,701,674 -0.15(-1.20%)
Aug 13, 2012 12.47 12.64 12.45 12.53 3,674,978 -0.03(-0.24%)
Aug 10, 2012 12.55 12.65 12.46 12.56 2,271,999 -0.02(-0.16%)
Aug 09, 2012 12.44 12.66 12.43 12.58 3,392,249 +0.14(+1.13%)
Aug 08, 2012 12.37 12.49 12.30 12.44 2,738,653 +0.05(+0.40%)
Aug 07, 2012 12.42 12.50 12.35 12.39 3,656,623 +0.00(+0.00%)
Aug 06, 2012 12.43 12.50 12.36 12.39 3,751,004 -0.04(-0.32%)
Aug 03, 2012 12.40 12.49 12.31 12.43 3,905,440 +0.19(+1.55%)
Aug 02, 2012 12.12 12.27 12.02 12.24 4,144,727 +0.03(+0.25%)
Aug 01, 2012 12.24 12.34 12.11 12.21 3,896,933 -0.01(-0.08%)
Jul 31, 2012 12.15 12.39 12.15 12.22 4,074,284 -0.02(-0.16%)
Jul 30, 2012 12.15 12.29 12.12 12.24 3,799,001 -0.15(-1.21%)
Jul 27, 2012 11.74 12.43 11.74 12.39 4,351,237 +0.38(+3.12%)
Jul 26, 2012 11.76 12.13 11.51 12.02 7,453,500 +0.60(+5.21%)
Jul 25, 2012 11.31 11.54 11.14 11.42 7,910,433 +0.20(+1.74%)
Jul 24, 2012 11.47 11.50 11.15 11.22 6,777,844 -0.25(-2.14%)
Jul 23, 2012 11.34 11.52 11.21 11.47 3,455,223 -0.09(-0.82%)
Jul 20, 2012 11.65 11.72 11.55 11.56 2,826,575 -0.15(-1.24%)
Jul 19, 2012 11.59 11.76 11.57 11.71 3,322,937 +0.21(+1.83%)
Jul 18, 2012 11.25 11.58 11.22 11.50 2,880,232 +0.27(+2.40%)
Jul 17, 2012 11.20 11.36 11.09 11.23 2,782,757 +0.06(+0.54%)
Jul 16, 2012 10.99 11.31 10.89 11.17 3,576,593 +0.12(+1.09%)
Jul 13, 2012 10.90 11.06 10.84 11.05 4,261,904 +0.19(+1.75%)
Jul 12, 2012 10.97 11.09 10.83 10.86 6,820,350 -0.18(-1.63%)
Jul 11, 2012 11.05 11.23 10.89 11.04 4,381,458 +0.02(+0.23%)
Jul 10, 2012 11.30 11.39 10.96 11.02 4,311,507 -0.16(-1.48%)
Jul 09, 2012 11.38 11.49 11.13 11.18 3,064,540 -0.24(-2.10%)
Jul 06, 2012 11.58 11.63 11.32 11.42 2,493,757 -0.29(-2.48%)
Jul 05, 2012 11.45 11.74 11.45 11.71 3,472,832 +0.19(+1.65%)
Jul 03, 2012 11.25 11.61 11.20 11.52 2,687,011 +0.29(+2.63%)
Jul 02, 2012 11.08 11.34 10.96 11.22 4,500,369 +0.23(+2.14%)
Jun 29, 2012 10.69 11.00 10.69 10.99 4,707,280 +0.50(+4.77%)
Jun 28, 2012 10.40 10.50 10.27 10.49 2,810,129 -0.01(-0.10%)
Jun 27, 2012 10.56 10.65 10.45 10.50 3,073,424 -0.06(-0.62%)
Jun 26, 2012 10.40 10.63 10.39 10.56 2,773,689 +0.15(+1.49%)
Jun 25, 2012 10.50 10.56 10.32 10.41 1,742,266 -0.27(-2.53%)
Jun 22, 2012 10.60 10.70 10.50 10.68 2,804,375 +0.14(+1.38%)
Jun 21, 2012 10.82 10.84 10.52 10.54 3,478,408 -0.25(-2.36%)
Jun 20, 2012 10.88 10.93 10.74 10.79 4,381,749 -0.12(-1.10%)
Jun 19, 2012 10.86 11.01 10.82 10.91 3,867,367 +0.12(+1.11%)
Jun 18, 2012 10.73 10.82 10.55 10.79 2,789,187 -0.04(-0.37%)
Jun 15, 2012 10.50 10.86 10.46 10.83 2,912,098 +0.33(+3.14%)
Jun 14, 2012 10.35 10.57 10.26 10.50 2,455,850 +0.18(+1.69%)
Jun 13, 2012 10.43 10.54 10.26 10.32 1,629,356 -0.16(-1.48%)
Jun 12, 2012 10.44 10.51 10.26 10.48 2,948,253 +0.08(+0.72%)
Jun 11, 2012 10.64 10.69 10.39 10.40 3,302,345 -0.13(-1.28%)
Jun 08, 2012 10.48 10.55 10.35 10.54 1,299,730 +0.07(+0.67%)
Jun 07, 2012 10.61 10.69 10.45 10.47 2,682,459 -0.07(-0.66%)
Jun 06, 2012 10.20 10.57 10.15 10.54 3,692,279 +0.45(+4.46%)
Jun 05, 2012 9.800 10.16 9.740 10.09 2,717,311 +0.23(+2.33%)
Jun 04, 2012 9.840 9.900 9.730 9.860 3,075,594 +0.07(+0.72%)
Jun 01, 2012 9.950 10.07 9.770 9.790 3,692,080 -0.41(-4.02%)
May 31, 2012 10.24 10.29 10.04 10.20 2,079,462 -0.05(-0.49%)
May 30, 2012 10.41 10.44 10.20 10.25 2,566,886 -0.26(-2.47%)
May 29, 2012 10.41 10.53 10.35 10.51 1,955,855 +0.22(+2.14%)
May 25, 2012 10.40 10.46 10.25 10.29 2,666,709 -0.12(-1.15%)
May 24, 2012 10.38 10.53 10.31 10.41 4,937,035 +0.08(+0.77%)
May 23, 2012 10.09 10.37 10.02 10.33 2,824,765 +0.16(+1.57%)
May 22, 2012 10.26 10.41 10.12 10.17 2,544,564 -0.07(-0.68%)
May 21, 2012 9.970 10.31 9.830 10.24 3,389,945 +0.33(+3.33%)
May 18, 2012 10.12 10.15 9.900 9.910 4,254,497 -0.20(-1.98%)
May 17, 2012 10.45 10.54 10.09 10.11 5,723,892 -0.35(-3.35%)
May 16, 2012 10.84 10.87 10.46 10.46 3,020,307 -0.33(-3.06%)
May 15, 2012 10.78 11.01 10.74 10.79 2,008,057 -0.01(-0.09%)
May 14, 2012 10.83 10.90 10.70 10.80 1,726,875 -0.11(-1.01%)
May 11, 2012 10.84 11.05 10.81 10.91 2,542,076 +0.04(+0.37%)
May 10, 2012 11.18 11.22 10.84 10.87 3,609,421 -0.26(-2.34%)
May 09, 2012 11.04 11.20 10.97 11.13 2,196,050 -0.02(-0.18%)
May 08, 2012 10.99 11.15 10.82 11.15 2,481,192 +0.07(+0.63%)
May 07, 2012 11.14 11.20 11.05 11.08 1,665,510 -0.12(-1.07%)
May 04, 2012 11.33 11.68 11.19 11.20 1,792,421 -0.26(-2.27%)
May 03, 2012 11.64 11.69 11.39 11.46 1,539,968 -0.15(-1.29%)
May 02, 2012 11.59 11.69 11.47 11.61 2,991,719 -0.07(-0.60%)
May 01, 2012 11.63 11.87 11.61 11.68 2,136,249 +0.01(+0.09%)
Apr 30, 2012 11.84 11.86 11.62 11.67 1,951,333 -0.19(-1.60%)
Apr 27, 2012 11.87 11.90 11.69 11.86 2,963,520 -0.02(-0.17%)
Apr 26, 2012 12.15 12.16 11.77 11.88 4,341,330 +0.21(+1.80%)
Apr 25, 2012 11.42 11.70 11.33 11.67 3,774,446 +0.39(+3.46%)
Apr 24, 2012 11.39 11.39 11.23 11.28 2,180,739 -0.07(-0.62%)
Apr 23, 2012 11.40 11.40 11.17 11.35 3,626,774 -0.17(-1.48%)
Apr 20, 2012 11.58 11.66 11.50 11.52 1,371,393 -0.04(-0.35%)
Apr 19, 2012 11.70 11.90 11.43 11.56 2,861,616 -0.18(-1.58%)
Apr 18, 2012 11.70 11.79 11.67 11.74 1,823,390 -0.04(-0.30%)
Apr 17, 2012 11.60 11.83 11.57 11.78 2,414,976 +0.29(+2.52%)
Apr 16, 2012 11.66 11.74 11.46 11.49 2,152,613 -0.02(-0.17%)
Apr 13, 2012 11.53 11.64 11.46 11.51 2,538,611 -0.09(-0.78%)
Apr 12, 2012 11.38 11.64 11.35 11.60 1,805,093 +0.22(+1.93%)
Apr 11, 2012 11.34 11.51 11.31 11.38 1,456,950 +0.14(+1.25%)
Apr 10, 2012 11.54 11.60 11.20 11.24 3,325,006 -0.33(-2.85%)
Apr 09, 2012 11.64 11.64 11.41 11.57 1,579,648 -0.22(-1.87%)
Apr 05, 2012 11.71 11.81 11.68 11.79 1,198,874 +0.03(+0.26%)
Apr 04, 2012 11.79 11.85 11.72 11.76 2,793,300 -0.13(-1.09%)
Apr 03, 2012 11.89 11.96 11.75 11.89 2,727,317 +0.00(+0.00%)
Apr 02, 2012 11.83 11.92 11.69 11.89 3,035,447 +0.05(+0.42%)
Mar 30, 2012 11.98 12.00 11.81 11.84 2,146,805 -0.05(-0.42%)
Mar 29, 2012 12.01 12.05 11.81 11.89 3,127,075 -0.20(-1.65%)
Mar 28, 2012 12.14 12.22 11.91 12.09 3,956,279 -0.05(-0.41%)
Mar 27, 2012 12.10 12.22 12.05 12.14 1,756,128 +0.02(+0.12%)
Mar 26, 2012 12.11 12.19 12.00 12.12 2,155,928 +0.11(+0.87%)
Mar 23, 2012 12.13 12.15 11.87 12.02 2,434,055 -0.10(-0.83%)
Mar 22, 2012 12.09 12.16 12.01 12.12 1,558,973 -0.06(-0.49%)
Mar 21, 2012 12.19 12.29 12.10 12.18 2,357,925 -0.01(-0.08%)
Mar 20, 2012 12.31 12.36 12.05 12.19 3,042,931 -0.23(-1.85%)
Mar 19, 2012 12.34 12.60 12.28 12.42 2,935,681 +0.09(+0.73%)
Mar 16, 2012 12.44 12.44 12.23 12.33 3,060,082 -0.07(-0.56%)
Mar 15, 2012 12.15 12.41 12.07 12.40 5,707,261 +0.25(+2.06%)
Mar 14, 2012 12.25 12.27 12.04 12.15 1,755,339 -0.13(-1.06%)
Mar 13, 2012 12.00 12.29 11.99 12.28 3,305,165 +0.33(+2.76%)
Mar 12, 2012 11.99 12.06 11.88 11.95 1,614,604 -0.06(-0.50%)
Mar 09, 2012 11.95 12.25 11.94 12.01 3,735,505 +0.05(+0.42%)
Mar 08, 2012 11.59 12.00 11.57 11.96 7,244,213 +0.46(+4.00%)
Mar 07, 2012 11.36 11.52 11.32 11.50 1,789,827 +0.18(+1.59%)
Mar 06, 2012 11.37 11.57 11.24 11.32 3,066,849 -0.19(-1.65%)
Mar 05, 2012 11.63 11.65 11.37 11.51 4,671,842 -0.12(-1.03%)
Mar 02, 2012 11.91 11.95 11.59 11.63 2,428,548 -0.29(-2.43%)
Mar 01, 2012 11.85 11.97 11.71 11.92 2,817,840 +0.15(+1.27%)
Feb 29, 2012 11.76 11.89 11.66 11.77 2,936,978 +0.02(+0.17%)
Feb 28, 2012 11.87 11.94 11.65 11.75 2,930,417 -0.07(-0.59%)
Feb 27, 2012 11.76 11.90 11.60 11.82 2,561,004 +0.01(+0.08%)
Feb 24, 2012 11.91 11.98 11.79 11.81 1,436,375 -0.09(-0.76%)
Feb 23, 2012 11.78 11.96 11.62 11.90 2,925,098 +0.10(+0.85%)
Feb 22, 2012 11.98 12.09 11.76 11.80 4,029,384 -0.18(-1.50%)
Feb 21, 2012 11.96 12.11 11.89 11.98 4,975,642 +0.04(+0.34%)
Feb 17, 2012 12.06 12.07 11.83 11.94 3,213,666 -0.09(-0.75%)
Feb 16, 2012 11.96 12.06 11.84 12.03 3,136,030 +0.09(+0.75%)
Feb 15, 2012 11.86 11.94 11.76 11.94 4,234,277 +0.12(+0.97%)
Feb 14, 2012 11.67 11.83 11.58 11.82 2,707,010 +0.12(+1.07%)
Feb 13, 2012 11.93 11.99 11.64 11.70 2,646,984 -0.07(-0.59%)
Feb 10, 2012 11.82 11.90 11.71 11.77 1,711,575 -0.23(-1.92%)
Feb 09, 2012 11.78 12.00 11.69 12.00 4,276,034 +0.24(+2.04%)
Feb 08, 2012 11.77 11.79 11.63 11.76 2,237,691 +0.02(+0.17%)
Feb 07, 2012 11.61 11.77 11.55 11.74 3,507,345 +0.12(+1.03%)
Feb 06, 2012 11.60 11.75 11.59 11.62 2,903,829 -0.11(-0.94%)
Feb 03, 2012 11.74 11.84 11.63 11.73 6,308,726 +0.09(+0.77%)
Feb 02, 2012 11.21 11.84 11.20 11.64 14,097,900 +0.84(+7.78%)
Feb 01, 2012 10.65 10.85 10.50 10.80 2,694,040 +0.24(+2.27%)
Jan 31, 2012 10.63 10.66 10.46 10.56 5,201,061 +0.01(+0.09%)
Jan 30, 2012 10.55 10.69 10.48 10.55 2,124,494 -0.12(-1.12%)
Jan 27, 2012 10.66 10.85 10.63 10.67 2,155,479 -0.03(-0.28%)
Jan 26, 2012 10.75 10.79 10.55 10.70 3,378,703 +0.01(+0.09%)
Jan 25, 2012 10.72 10.75 10.51 10.69 2,982,678 -0.04(-0.37%)
Jan 24, 2012 10.45 10.75 10.45 10.73 4,998,067 +0.20(+1.90%)
Jan 23, 2012 10.60 10.74 10.45 10.53 1,688,988 -0.09(-0.85%)
Jan 20, 2012 10.76 10.80 10.57 10.62 2,491,660 -0.14(-1.30%)
Jan 19, 2012 10.71 10.78 10.39 10.76 4,811,308 +0.39(+3.76%)
Jan 18, 2012 9.980 10.37 9.900 10.37 2,825,795 +0.41(+4.12%)
Jan 17, 2012 9.990 10.04 9.920 9.960 4,265,136 +0.04(+0.40%)
Jan 13, 2012 10.08 10.08 9.835 9.920 3,751,310 -0.25(-2.46%)
Jan 12, 2012 10.23 10.27 10.06 10.17 1,368,065 -0.05(-0.49%)
Jan 11, 2012 10.56 10.56 10.05 10.22 1,790,399 +0.07(+0.69%)
Jan 10, 2012 10.13 10.24 10.09 10.15 2,019,962 +0.10(+1.00%)
Jan 09, 2012 10.20 10.23 10.00 10.05 2,177,919 -0.14(-1.37%)
Jan 06, 2012 10.35 10.35 10.18 10.19 1,824,514 -0.18(-1.74%)
Jan 05, 2012 10.08 10.40 9.900 10.37 2,968,709 +0.31(+3.08%)
Jan 04, 2012 10.30 10.32 10.05 10.06 1,895,930 -0.34(-3.27%)
Dec 30, 2011 10.45 10.49 10.36 10.40 1,692,157 +0.06(+0.58%)
Dec 29, 2011 10.19 10.39 10.18 10.34 1,103,151 +0.21(+2.07%)
Dec 28, 2011 10.39 10.55 10.09 10.13 1,979,023 -0.26(-2.50%)
Dec 27, 2011 10.50 10.61 10.38 10.39 1,962,824 -0.13(-1.24%)
Dec 23, 2011 10.51 10.55 10.42 10.52 700,340 +0.17(+1.64%)
Dec 21, 2011 10.47 10.47 10.05 10.35 3,315,906 -0.19(-1.80%)
Dec 20, 2011 10.28 10.54 10.25 10.54 1,701,485 +0.42(+4.15%)
Dec 19, 2011 10.40 10.41 10.07 10.12 2,118,732 -0.24(-2.32%)
Dec 16, 2011 10.23 10.51 10.22 10.36 3,291,956 +0.20(+1.97%)
Dec 15, 2011 10.27 10.27 10.08 10.16 1,601,910 +0.00(+0.00%)
Dec 14, 2011 10.24 10.30 10.05 10.16 2,352,349 -0.17(-1.65%)
Dec 13, 2011 10.63 10.75 10.27 10.33 1,903,402 -0.26(-2.46%)
Dec 12, 2011 10.75 10.78 10.51 10.59 2,000,078 -0.30(-2.75%)
Dec 09, 2011 10.68 10.99 10.66 10.89 2,711,327 +0.21(+1.97%)
Dec 08, 2011 10.82 10.93 10.67 10.68 2,415,242 -0.24(-2.20%)
Dec 07, 2011 10.83 10.97 10.58 10.92 3,189,374 +0.01(+0.09%)
Dec 06, 2011 10.99 11.02 10.82 10.91 2,048,147 -0.08(-0.73%)
Dec 05, 2011 10.99 11.15 10.88 10.99 2,904,207 +0.17(+1.57%)
Dec 02, 2011 10.93 11.03 10.81 10.82 2,443,355 +0.06(+0.56%)
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.