Cadence Design Sys (NQ: CDNS )

129.28 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2010 8.510 8.620 8.390 8.440 3,043,248 -0.03(-0.35%)
Oct 29, 2010 8.410 8.640 8.380 8.470 5,237,029 +0.04(+0.47%)
Oct 28, 2010 8.100 8.560 8.100 8.430 10,595,295 +0.34(+4.20%)
Oct 27, 2010 8.150 8.230 7.980 8.090 3,521,987 +0.00(+0.00%)
Oct 25, 2010 8.010 8.130 7.990 8.090 3,041,110 +0.12(+1.51%)
Oct 22, 2010 7.810 8.020 7.740 7.970 2,083,956 +0.16(+2.05%)
Oct 21, 2010 7.760 7.880 7.690 7.810 1,588,737 +0.08(+1.03%)
Oct 20, 2010 7.730 7.800 7.640 7.730 2,371,562 +0.04(+0.52%)
Oct 19, 2010 7.720 7.835 7.590 7.690 4,670,386 -0.13(-1.66%)
Oct 18, 2010 7.950 7.980 7.743 7.820 3,556,211 -0.15(-1.88%)
Oct 15, 2010 8.190 8.210 7.940 7.970 7,404,389 -0.20(-2.45%)
Oct 14, 2010 7.940 8.310 7.920 8.170 6,556,365 +0.20(+2.51%)
Oct 13, 2010 7.770 8.000 7.740 7.970 3,811,023 +0.23(+2.97%)
Oct 12, 2010 7.660 7.810 7.520 7.740 3,838,284 +0.07(+0.91%)
Oct 11, 2010 7.610 7.700 7.540 7.670 1,622,617 +0.04(+0.52%)
Oct 08, 2010 7.620 7.660 7.470 7.630 1,837,576 -0.01(-0.13%)
Oct 07, 2010 7.600 7.680 7.510 7.640 1,148,548 +0.06(+0.79%)
Oct 06, 2010 7.760 7.790 7.550 7.580 1,264,555 -0.18(-2.32%)
Oct 05, 2010 7.580 7.760 7.560 7.760 2,307,547 +0.26(+3.47%)
Oct 04, 2010 7.540 7.640 7.420 7.500 1,483,210 -0.10(-1.32%)
Oct 01, 2010 7.710 7.710 7.500 7.600 2,069,895 -0.03(-0.39%)
Sep 30, 2010 7.690 7.770 7.570 7.630 2,184,988 +0.02(+0.26%)
Sep 29, 2010 7.530 7.630 7.480 7.610 2,248,120 +0.02(+0.26%)
Sep 28, 2010 7.650 7.710 7.420 7.590 5,789,468 -0.11(-1.43%)
Sep 27, 2010 7.710 7.800 7.660 7.700 1,513,741 -0.03(-0.39%)
Sep 24, 2010 7.630 7.750 7.630 7.730 1,577,911 +0.22(+2.93%)
Sep 23, 2010 7.560 7.780 7.510 7.510 2,747,793 -0.13(-1.70%)
Sep 22, 2010 7.660 7.750 7.520 7.640 2,946,016 -0.06(-0.78%)
Sep 21, 2010 7.810 7.830 7.630 7.700 2,807,443 -0.13(-1.66%)
Sep 20, 2010 7.800 7.920 7.730 7.830 1,516,511 +0.07(+0.90%)
Sep 17, 2010 7.710 7.790 7.660 7.760 2,862,256 +0.03(+0.39%)
Sep 15, 2010 7.670 7.830 7.660 7.730 4,515,913 +0.04(+0.52%)
Sep 14, 2010 7.460 7.740 7.410 7.690 8,654,225 +0.24(+3.22%)
Sep 13, 2010 7.440 7.520 7.380 7.450 3,775,272 +0.05(+0.68%)
Sep 10, 2010 7.340 7.450 7.290 7.400 3,036,153 +0.06(+0.82%)
Sep 09, 2010 7.250 7.430 7.240 7.340 5,652,498 +0.15(+2.09%)
Sep 08, 2010 7.170 7.210 7.070 7.190 2,050,116 +0.06(+0.84%)
Sep 07, 2010 7.130 7.200 7.080 7.130 2,297,494 -0.05(-0.70%)
Sep 03, 2010 7.180 7.200 7.060 7.180 2,263,039 +0.09(+1.27%)
Sep 02, 2010 6.990 7.160 6.960 7.090 3,008,226 +0.08(+1.11%)
Sep 01, 2010 6.850 7.020 6.850 7.013 2,738,992 +0.22(+3.28%)
Aug 31, 2010 6.690 6.880 6.690 6.790 3,144,872 -0.01(-0.15%)
Aug 30, 2010 6.810 6.930 6.775 6.800 1,654,364 -0.05(-0.73%)
Aug 27, 2010 6.890 6.980 6.780 6.850 4,814,837 +0.03(+0.44%)
Aug 26, 2010 6.920 6.990 6.790 6.820 2,039,822 -0.06(-0.87%)
Aug 25, 2010 6.730 6.930 6.680 6.880 2,839,231 +0.10(+1.47%)
Aug 24, 2010 6.790 6.850 6.730 6.780 4,033,742 -0.10(-1.45%)
Aug 23, 2010 7.080 7.090 6.880 6.880 1,899,107 -0.20(-2.82%)
Aug 20, 2010 6.760 7.100 6.760 7.080 3,361,260 +0.28(+4.12%)
Aug 19, 2010 6.880 6.960 6.770 6.800 2,905,697 -0.11(-1.59%)
Aug 18, 2010 6.820 6.960 6.780 6.910 3,198,305 +0.09(+1.32%)
Aug 17, 2010 6.600 7.010 6.550 6.820 6,864,640 +0.37(+5.74%)
Aug 16, 2010 6.360 6.540 6.320 6.450 3,224,462 +0.07(+1.10%)
Aug 13, 2010 6.470 6.510 6.370 6.380 2,247,341 -0.08(-1.28%)
Aug 12, 2010 6.550 6.610 6.392 6.463 3,080,484 -0.18(-2.67%)
Aug 11, 2010 6.730 6.820 6.440 6.640 2,437,631 -0.24(-3.49%)
Aug 10, 2010 6.980 7.050 6.840 6.880 2,766,550 -0.20(-2.82%)
Aug 09, 2010 7.000 7.090 6.940 7.080 1,955,909 +0.10(+1.43%)
Aug 06, 2010 6.940 7.010 6.800 6.980 2,910,296 +0.01(+0.14%)
Aug 05, 2010 6.960 7.080 6.950 6.970 2,166,519 -0.05(-0.71%)
Aug 04, 2010 6.960 7.080 6.920 7.020 3,094,973 +0.07(+1.01%)
Aug 03, 2010 7.080 7.150 6.900 6.950 6,310,372 -0.17(-2.39%)
Aug 02, 2010 6.990 7.232 6.970 7.120 7,971,355 +0.16(+2.30%)
Jul 30, 2010 6.680 7.050 6.570 6.960 7,618,934 +0.25(+3.73%)
Jul 29, 2010 6.640 6.860 6.630 6.710 8,296,679 +0.26(+4.03%)
Jul 28, 2010 6.600 6.690 6.410 6.450 3,540,625 -0.17(-2.57%)
Jul 27, 2010 6.630 6.660 6.550 6.620 2,313,333 +0.02(+0.30%)
Jul 26, 2010 6.510 6.610 6.455 6.600 2,639,206 +0.07(+1.07%)
Jul 23, 2010 6.350 6.540 6.320 6.530 6,241,047 +0.13(+2.03%)
Jul 22, 2010 6.180 6.420 6.110 6.400 7,041,858 +0.31(+5.09%)
Jul 21, 2010 6.300 6.300 6.080 6.090 5,926,870 -0.19(-3.03%)
Jul 20, 2010 6.090 6.290 5.960 6.280 5,659,335 +0.12(+1.95%)
Jul 19, 2010 6.120 6.210 6.060 6.160 5,203,760 +0.04(+0.65%)
Jul 16, 2010 6.260 6.340 6.090 6.120 5,433,940 -0.25(-3.92%)
Jul 15, 2010 6.330 6.400 6.223 6.370 6,790,561 +0.06(+0.95%)
Jul 14, 2010 6.300 6.445 6.200 6.310 7,562,639 -0.01(-0.16%)
Jul 13, 2010 6.200 6.360 6.150 6.320 7,420,618 +0.17(+2.76%)
Jul 12, 2010 6.020 6.190 5.980 6.150 7,353,464 +0.10(+1.65%)
Jul 09, 2010 5.910 6.060 5.820 6.050 3,665,433 +0.11(+1.85%)
Jul 08, 2010 5.850 5.960 5.775 5.940 9,376,098 +0.11(+1.89%)
Jul 07, 2010 5.660 5.840 5.610 5.830 8,988,758 +0.18(+3.19%)
Jul 06, 2010 5.950 5.950 5.580 5.650 5,904,932 -0.15(-2.59%)
Jul 02, 2010 5.790 5.860 5.750 5.800 1,830,156 +0.01(+0.17%)
Jul 01, 2010 5.790 5.920 5.690 5.790 5,506,565 +0.00(+0.00%)
Jun 30, 2010 5.940 6.070 5.760 5.790 3,823,644 -0.14(-2.36%)
Jun 29, 2010 6.140 6.200 5.910 5.930 5,646,746 -0.32(-5.12%)
Jun 25, 2010 6.080 6.280 6.020 6.250 4,482,430 +0.17(+2.80%)
Jun 24, 2010 6.180 6.230 6.070 6.080 2,080,690 -0.12(-1.94%)
Jun 23, 2010 6.290 6.320 6.150 6.200 3,770,825 -0.12(-1.90%)
Jun 22, 2010 6.450 6.550 6.300 6.320 2,191,785 -0.14(-2.17%)
Jun 21, 2010 6.520 6.600 6.400 6.460 2,621,837 +0.01(+0.16%)
Jun 18, 2010 6.420 6.520 6.420 6.450 1,858,782 +0.03(+0.47%)
Jun 17, 2010 6.430 6.470 6.310 6.420 3,033,033 +0.04(+0.63%)
Jun 16, 2010 6.240 6.390 6.210 6.380 3,451,825 +0.12(+1.92%)
Jun 15, 2010 6.130 6.350 6.060 6.260 3,941,670 +0.05(+0.81%)
Jun 14, 2010 6.250 6.340 6.190 6.210 5,565,195 +0.01(+0.16%)
Jun 11, 2010 6.050 6.220 6.020 6.200 8,082,614 +0.08(+1.31%)
Jun 10, 2010 5.960 6.180 5.960 6.120 28,037,262 -0.04(-0.65%)
Jun 09, 2010 6.150 6.280 6.010 6.160 3,398,741 +0.02(+0.33%)
Jun 08, 2010 6.240 6.260 5.970 6.140 2,628,125 -0.10(-1.60%)
Jun 07, 2010 6.500 6.540 6.190 6.240 2,127,349 -0.22(-3.41%)
Jun 04, 2010 6.450 6.620 6.330 6.460 2,411,089 -0.15(-2.27%)
Jun 03, 2010 6.710 6.820 6.600 6.610 4,860,734 -0.03(-0.45%)
Jun 02, 2010 6.510 6.670 6.500 6.640 3,220,656 +0.15(+2.31%)
Jun 01, 2010 6.720 6.770 6.490 6.490 2,651,250 -0.21(-3.13%)
May 28, 2010 6.840 6.820 6.680 6.700 2,506,096 -0.14(-2.05%)
May 27, 2010 6.740 6.840 6.620 6.840 2,711,536 +0.20(+3.01%)
May 26, 2010 6.390 6.790 6.320 6.640 7,577,918 +0.25(+3.91%)
May 25, 2010 6.270 6.430 6.100 6.390 4,531,233 +0.03(+0.47%)
May 24, 2010 6.460 6.500 6.350 6.360 2,200,853 -0.08(-1.24%)
May 21, 2010 6.320 6.550 6.150 6.440 3,903,871 +0.05(+0.78%)
May 20, 2010 6.340 6.600 6.320 6.390 5,693,528 -0.30(-4.48%)
May 19, 2010 6.650 6.730 6.530 6.690 3,610,167 +0.00(+0.00%)
May 18, 2010 6.920 6.980 6.660 6.690 2,789,432 -0.19(-2.76%)
May 17, 2010 6.770 6.910 6.610 6.880 2,643,982 +0.11(+1.62%)
May 14, 2010 6.820 6.980 6.700 6.770 3,674,963 -0.10(-1.46%)
May 13, 2010 6.880 7.050 6.820 6.870 3,620,230 +0.00(+0.00%)
May 12, 2010 6.740 6.880 6.710 6.870 2,289,901 +0.13(+1.93%)
May 11, 2010 6.780 6.860 6.670 6.740 2,935,259 -0.07(-1.03%)
May 10, 2010 6.790 6.900 6.660 6.810 2,029,371 +0.22(+3.34%)
May 07, 2010 6.870 6.890 6.530 6.590 4,296,081 -0.32(-4.63%)
May 06, 2010 7.100 7.220 6.500 6.910 4,038,166 -0.21(-2.95%)
May 05, 2010 7.130 7.250 7.030 7.120 2,270,041 -0.18(-2.47%)
May 04, 2010 7.550 7.590 7.180 7.300 3,886,394 -0.34(-4.45%)
May 03, 2010 7.470 7.660 7.460 7.640 3,302,809 +0.19(+2.52%)
Apr 30, 2010 7.680 7.680 7.360 7.452 3,180,979 -0.20(-2.58%)
Apr 29, 2010 7.200 7.660 7.200 7.650 5,778,439 +0.50(+6.99%)
Apr 28, 2010 7.170 7.230 7.020 7.150 3,635,261 -0.01(-0.14%)
Apr 27, 2010 7.330 7.450 7.160 7.160 3,102,567 -0.21(-2.85%)
Apr 26, 2010 7.330 7.430 7.290 7.370 1,904,267 +0.02(+0.27%)
Apr 23, 2010 7.320 7.380 7.210 7.350 3,251,522 +0.01(+0.14%)
Apr 22, 2010 7.110 7.350 7.020 7.340 2,641,555 +0.17(+2.37%)
Apr 21, 2010 7.180 7.210 6.990 7.170 2,238,123 -0.01(-0.14%)
Apr 20, 2010 7.200 7.250 7.110 7.180 2,739,365 -0.04(-0.55%)
Apr 19, 2010 7.050 7.230 6.900 7.220 6,269,674 +0.11(+1.55%)
Apr 16, 2010 6.980 7.195 6.920 7.110 5,646,446 +0.10(+1.43%)
Apr 15, 2010 6.970 7.070 6.900 7.010 2,817,811 +0.02(+0.29%)
Apr 14, 2010 6.930 7.100 6.930 6.990 2,405,311 +0.10(+1.45%)
Apr 13, 2010 6.890 6.960 6.800 6.890 2,914,468 -0.01(-0.14%)
Apr 12, 2010 6.850 7.020 6.840 6.900 2,263,770 +0.06(+0.88%)
Apr 09, 2010 6.780 6.900 6.760 6.840 1,771,436 +0.04(+0.59%)
Apr 08, 2010 6.790 6.870 6.740 6.800 1,867,299 -0.02(-0.29%)
Apr 07, 2010 6.780 6.878 6.780 6.820 1,825,545 +0.06(+0.89%)
Apr 06, 2010 7.030 7.030 6.705 6.760 4,995,774 -0.27(-3.84%)
Apr 05, 2010 6.770 7.030 6.760 7.030 5,916,547 +0.26(+3.84%)
Apr 01, 2010 6.560 6.770 6.770 6.770 2,505,900 +0.10(+1.50%)
Mar 31, 2010 6.610 6.740 6.600 6.670 1,700,760 +0.02(+0.30%)
Mar 30, 2010 6.700 6.740 6.610 6.650 1,338,621 -0.03(-0.45%)
Mar 29, 2010 6.660 6.715 6.590 6.680 1,491,252 +0.06(+0.91%)
Mar 26, 2010 6.650 6.740 6.570 6.620 1,392,489 -0.02(-0.30%)
Mar 25, 2010 6.790 6.800 6.600 6.640 2,763,857 -0.09(-1.34%)
Mar 24, 2010 6.660 6.785 6.620 6.730 1,714,272 +0.01(+0.15%)
Mar 23, 2010 6.720 6.780 6.660 6.720 2,010,344 +0.00(+0.00%)
Mar 22, 2010 6.850 6.850 6.650 6.720 2,735,839 -0.15(-2.18%)
Mar 19, 2010 6.680 6.920 6.650 6.870 8,965,692 +0.19(+2.84%)
Mar 18, 2010 6.450 6.680 6.450 6.680 3,789,932 +0.18(+2.77%)
Mar 17, 2010 6.260 6.510 6.260 6.500 2,673,982 +0.18(+2.85%)
Mar 16, 2010 6.320 6.375 6.230 6.320 1,860,197 +0.00(+0.00%)
Mar 15, 2010 6.250 6.340 6.220 6.320 1,468,111 -0.04(-0.63%)
Mar 12, 2010 6.360 6.360 6.300 6.360 2,085,479 +0.00(+0.00%)
Mar 11, 2010 6.350 6.380 6.220 6.360 1,928,800 -0.04(-0.63%)
Mar 10, 2010 6.270 6.400 6.160 6.400 2,035,184 +0.10(+1.59%)
Mar 09, 2010 6.260 6.430 6.220 6.300 2,860,928 +0.05(+0.80%)
Mar 08, 2010 6.220 6.300 6.190 6.250 1,725,915 +0.03(+0.48%)
Mar 05, 2010 6.200 6.320 6.150 6.220 2,262,512 +0.04(+0.65%)
Mar 04, 2010 6.080 6.200 6.050 6.180 3,856,078 +0.17(+2.83%)
Mar 03, 2010 5.950 6.120 5.930 6.010 2,547,906 +0.06(+1.01%)
Mar 02, 2010 5.760 6.020 5.750 5.950 2,612,451 +0.19(+3.30%)
Mar 01, 2010 5.700 5.820 5.630 5.760 1,585,922 +0.06(+1.05%)
Feb 26, 2010 5.720 5.780 5.600 5.700 2,134,997 -0.04(-0.70%)
Feb 25, 2010 5.670 5.760 5.580 5.740 2,794,161 -0.02(-0.35%)
Feb 24, 2010 5.710 5.760 5.660 5.760 1,964,969 +0.10(+1.77%)
Feb 23, 2010 5.670 5.730 5.510 5.660 5,005,569 -0.04(-0.70%)
Feb 22, 2010 5.830 5.830 5.688 5.700 1,252,496 -0.10(-1.72%)
Feb 19, 2010 5.830 5.860 5.760 5.800 2,202,762 -0.02(-0.34%)
Feb 18, 2010 5.790 5.870 5.730 5.820 1,977,219 +0.05(+0.87%)
Feb 17, 2010 5.660 5.780 5.612 5.770 1,573,161 +0.12(+2.12%)
Feb 16, 2010 5.690 5.780 5.620 5.650 3,022,541 -0.01(-0.18%)
Feb 12, 2010 5.600 5.660 5.660 5.660 2,626,700 +0.02(+0.35%)
Feb 11, 2010 5.510 5.690 5.490 5.640 2,831,957 +0.10(+1.81%)
Feb 10, 2010 5.470 5.580 5.450 5.540 2,866,704 +0.09(+1.65%)
Feb 09, 2010 5.610 5.630 5.360 5.450 9,613,729 -0.15(-2.68%)
Feb 08, 2010 5.720 5.730 5.600 5.600 5,149,244 -0.13(-2.27%)
Feb 05, 2010 5.780 5.840 5.590 5.730 5,601,655 -0.04(-0.69%)
Feb 04, 2010 5.950 6.080 5.740 5.770 8,631,387 -0.31(-5.10%)
Feb 03, 2010 6.040 6.120 5.995 6.080 5,049,204 -0.01(-0.16%)
Feb 02, 2010 5.900 6.130 5.870 6.090 4,835,200 +0.18(+3.05%)
Feb 01, 2010 5.810 5.960 5.790 5.910 2,791,114 +0.10(+1.72%)
Jan 29, 2010 5.800 6.000 5.790 5.810 3,145,101 -0.03(-0.51%)
Jan 28, 2010 5.980 5.980 5.820 5.840 2,452,364 -0.15(-2.50%)
Jan 27, 2010 5.930 6.030 5.860 5.990 2,280,277 +0.06(+1.01%)
Jan 26, 2010 5.950 5.980 5.840 5.930 1,461,467 -0.02(-0.34%)
Jan 25, 2010 6.040 6.070 5.890 5.950 6,727,220 -0.02(-0.34%)
Jan 22, 2010 6.130 6.140 5.960 5.970 3,340,740 -0.15(-2.45%)
Jan 21, 2010 6.160 6.225 6.075 6.120 2,878,546 -0.06(-0.97%)
Jan 20, 2010 6.200 6.220 6.090 6.180 2,890,348 -0.04(-0.64%)
Jan 19, 2010 6.200 6.250 6.130 6.220 4,765,913 +0.00(+0.00%)
Jan 15, 2010 6.290 6.220 6.220 6.220 2,212,300 -0.10(-1.58%)
Jan 14, 2010 6.350 6.390 6.250 6.320 2,326,606 -0.07(-1.10%)
Jan 13, 2010 6.220 6.410 6.200 6.390 3,327,951 +0.19(+3.06%)
Jan 12, 2010 6.340 6.340 6.160 6.200 3,100,559 -0.14(-2.21%)
Jan 11, 2010 6.350 6.420 6.300 6.340 4,409,235 +0.00(+0.00%)
Jan 08, 2010 6.260 6.360 6.220 6.340 2,336,025 +0.09(+1.44%)
Jan 07, 2010 6.100 6.290 6.090 6.250 4,079,900 +0.12(+1.96%)
Jan 06, 2010 6.040 6.200 6.020 6.130 4,317,638 +0.07(+1.16%)
Jan 05, 2010 6.120 6.120 5.968 6.060 3,981,738 -0.06(-0.98%)
Jan 04, 2010 6.010 6.120 5.950 6.120 3,089,178 +0.13(+2.17%)
Dec 31, 2009 6.030 5.990 5.990 5.990 1,108,200 -0.05(-0.83%)
Dec 30, 2009 6.010 6.080 6.000 6.040 1,575,694 -0.01(-0.17%)
Dec 29, 2009 6.060 6.070 5.960 6.050 1,230,393 +0.02(+0.33%)
Dec 28, 2009 6.040 6.050 5.995 6.030 1,408,751 +0.01(+0.17%)
Dec 24, 2009 5.870 6.020 5.830 6.020 976,482 +0.17(+2.91%)
Dec 23, 2009 5.860 5.880 5.800 5.850 3,447,801 -0.01(-0.17%)
Dec 22, 2009 6.000 6.000 5.800 5.860 2,752,347 +0.03(+0.51%)
Dec 21, 2009 5.910 5.950 5.800 5.830 3,451,707 -0.05(-0.85%)
Dec 18, 2009 5.770 5.890 5.700 5.880 4,139,032 +0.13(+2.26%)
Dec 17, 2009 5.890 5.940 5.740 5.750 2,983,219 -0.16(-2.71%)
Dec 16, 2009 5.760 5.920 5.720 5.910 4,877,719 +0.15(+2.60%)
Dec 15, 2009 5.880 5.980 5.700 5.760 10,415,643 -0.19(-3.19%)
Dec 14, 2009 5.990 6.010 5.855 5.950 5,597,939 -0.02(-0.34%)
Dec 11, 2009 5.890 6.010 5.721 5.970 6,182,849 -0.12(-1.97%)
Dec 10, 2009 6.030 6.120 5.990 6.090 4,995,318 +0.08(+1.33%)
Dec 09, 2009 6.050 6.100 5.870 6.010 6,403,327 -0.11(-1.80%)
Dec 08, 2009 6.200 6.200 6.060 6.120 5,326,857 -0.15(-2.39%)
Dec 07, 2009 6.330 6.370 6.220 6.270 2,056,250 -0.06(-0.95%)
Dec 04, 2009 6.280 6.400 6.190 6.330 1,866,274 +0.14(+2.26%)
Dec 03, 2009 6.300 6.380 6.190 6.190 1,671,714 -0.10(-1.59%)
Dec 02, 2009 6.240 6.340 6.190 6.290 2,055,295 +0.06(+0.96%)
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.