Cadence Design Sys (NQ: CDNS )

144.97 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 21.00 21.08 20.88 21.06 2,701,746 +0.12(+0.57%)
Mar 29, 2007 21.07 21.19 20.72 20.94 3,317,995 -0.06(-0.29%)
Mar 28, 2007 20.98 21.14 20.85 21.00 2,940,719 +0.02(+0.10%)
Mar 27, 2007 21.08 21.22 20.80 20.98 4,641,232 -0.24(-1.13%)
Mar 26, 2007 21.00 21.23 20.80 21.22 3,103,354 +0.18(+0.86%)
Mar 23, 2007 21.09 21.19 20.92 21.04 2,641,030 -0.06(-0.28%)
Mar 22, 2007 21.13 21.22 20.89 21.10 3,368,211 +0.00(+0.00%)
Mar 21, 2007 20.79 21.14 20.62 21.10 5,057,678 +0.44(+2.13%)
Mar 20, 2007 20.60 20.77 20.48 20.66 2,221,787 +0.10(+0.49%)
Mar 19, 2007 20.48 20.74 20.45 20.56 3,897,376 +0.19(+0.93%)
Mar 16, 2007 20.19 20.42 20.06 20.37 3,182,033 +0.10(+0.49%)
Mar 15, 2007 20.29 20.34 20.12 20.27 6,145,754 +0.00(+0.00%)
Mar 14, 2007 20.09 20.29 19.94 20.27 2,561,372 +0.16(+0.80%)
Mar 13, 2007 20.32 20.43 20.01 20.11 3,384,704 -0.21(-1.03%)
Mar 12, 2007 20.39 20.50 20.24 20.32 2,674,764 -0.14(-0.68%)
Mar 09, 2007 20.25 20.49 20.22 20.46 4,422,866 +0.43(+2.15%)
Mar 08, 2007 19.73 20.15 19.71 20.03 4,146,903 +0.38(+1.93%)
Mar 07, 2007 19.86 19.91 19.53 19.65 3,699,607 -0.24(-1.21%)
Mar 06, 2007 19.61 19.96 19.47 19.89 3,972,654 +0.30(+1.53%)
Mar 05, 2007 19.60 19.75 19.45 19.59 3,070,932 -0.06(-0.31%)
Mar 02, 2007 19.95 19.95 19.59 19.65 2,794,819 -0.36(-1.80%)
Mar 01, 2007 19.47 20.10 19.26 20.01 3,465,380 +0.07(+0.35%)
Feb 28, 2007 19.84 20.25 19.71 19.94 2,807,677 -0.06(-0.30%)
Feb 27, 2007 20.43 20.53 20.00 20.00 6,589,187 -0.71(-3.43%)
Feb 26, 2007 20.90 21.00 20.61 20.71 7,300,427 -0.26(-1.24%)
Feb 23, 2007 21.06 21.11 20.92 20.97 2,722,625 -0.10(-0.47%)
Feb 22, 2007 21.11 21.20 21.04 21.07 4,893,677 -0.09(-0.43%)
Feb 21, 2007 20.88 21.23 20.88 21.16 3,829,704 +0.22(+1.05%)
Feb 20, 2007 20.41 21.00 20.34 20.94 4,145,855 +0.32(+1.55%)
Feb 16, 2007 20.62 20.74 20.59 20.62 2,764,521 -0.10(-0.48%)
Feb 15, 2007 20.55 20.75 20.41 20.72 2,985,780 +0.14(+0.68%)
Feb 14, 2007 20.40 20.65 20.39 20.58 3,945,901 +0.20(+0.98%)
Feb 13, 2007 20.26 20.50 20.22 20.38 3,168,213 +0.11(+0.54%)
Feb 12, 2007 20.30 20.31 20.09 20.27 2,165,258 -0.07(-0.34%)
Feb 09, 2007 20.35 20.56 20.18 20.34 3,679,411 +0.10(+0.49%)
Feb 08, 2007 20.52 20.60 20.18 20.24 4,431,962 -0.30(-1.46%)
Feb 07, 2007 20.22 20.59 20.22 20.54 4,430,083 +0.27(+1.33%)
Feb 06, 2007 20.00 20.31 19.92 20.27 4,506,604 +0.21(+1.05%)
Feb 05, 2007 19.65 20.18 19.65 20.06 5,122,767 +0.00(+0.00%)
Feb 02, 2007 19.60 20.31 19.42 20.06 6,650,184 +0.00(+0.00%)
Feb 01, 2007 19.47 20.10 19.45 20.06 12,754,897 +1.14(+6.03%)
Jan 31, 2007 18.77 19.03 18.52 18.92 5,380,101 +0.22(+1.18%)
Jan 30, 2007 18.25 18.76 18.09 18.70 5,538,610 +0.45(+2.47%)
Jan 29, 2007 17.92 18.30 17.92 18.25 2,564,032 +0.28(+1.56%)
Jan 26, 2007 18.04 18.10 17.92 17.97 3,347,880 +0.00(+0.00%)
Jan 25, 2007 18.36 18.37 17.97 17.97 3,600,411 -0.49(-2.65%)
Jan 24, 2007 18.15 18.50 18.15 18.46 3,287,245 +0.26(+1.43%)
Jan 23, 2007 18.01 18.38 18.01 18.20 3,127,205 +0.15(+0.83%)
Jan 22, 2007 18.32 18.32 17.86 18.05 3,113,974 -0.18(-0.99%)
Jan 19, 2007 17.91 18.27 17.87 18.23 4,687,580 +0.16(+0.89%)
Jan 18, 2007 18.20 18.39 17.96 18.07 3,208,716 -0.10(-0.55%)
Jan 17, 2007 18.10 18.23 17.92 18.17 4,792,465 +0.07(+0.39%)
Jan 16, 2007 18.13 18.25 18.07 18.10 2,986,862 -0.04(-0.22%)
Jan 12, 2007 18.27 18.41 18.14 18.14 2,212,483 -0.09(-0.49%)
Jan 11, 2007 18.04 18.39 18.04 18.23 3,233,360 +0.19(+1.05%)
Jan 10, 2007 17.93 18.13 17.88 18.04 2,542,912 -0.09(-0.50%)
Jan 09, 2007 18.04 18.18 17.90 18.13 4,197,987 +0.10(+0.55%)
Jan 08, 2007 18.03 18.14 17.80 18.03 3,510,868 -0.03(-0.17%)
Jan 05, 2007 18.05 18.19 17.89 18.06 2,881,640 +0.04(+0.22%)
Jan 04, 2007 18.17 18.17 17.73 18.02 4,779,851 -0.13(-0.72%)
Jan 03, 2007 17.99 18.41 17.65 18.15 5,242,643 +0.24(+1.34%)
Dec 29, 2006 17.78 18.12 17.73 17.91 2,554,372 +0.08(+0.45%)
Dec 28, 2006 18.10 18.11 17.79 17.83 2,028,165 -0.36(-1.98%)
Dec 27, 2006 17.95 18.21 17.82 18.19 2,821,316 +0.24(+1.34%)
Dec 26, 2006 17.93 18.00 17.83 17.95 962,962 +0.02(+0.11%)
Dec 22, 2006 18.20 18.25 17.90 17.93 1,463,991 -0.22(-1.21%)
Dec 21, 2006 18.15 18.38 18.06 18.15 1,716,687 +0.01(+0.06%)
Dec 20, 2006 18.46 18.62 18.12 18.14 3,488,398 -0.11(-0.60%)
Dec 19, 2006 18.13 18.45 17.83 18.25 6,186,950 -0.04(-0.22%)
Dec 18, 2006 18.67 18.74 18.09 18.29 3,863,465 -0.37(-1.98%)
Dec 15, 2006 18.56 18.75 18.53 18.66 7,699,958 +0.25(+1.36%)
Dec 14, 2006 17.94 18.75 17.94 18.41 29,122,297 +0.41(+2.28%)
Dec 13, 2006 17.98 18.00 17.76 18.00 6,580,724 +0.41(+2.33%)
Dec 12, 2006 17.78 17.89 17.42 17.59 2,787,496 -0.27(-1.51%)
Dec 11, 2006 17.65 17.99 17.63 17.86 2,318,815 +0.17(+0.96%)
Dec 08, 2006 17.60 17.96 17.45 17.69 2,799,848 +0.02(+0.11%)
Dec 07, 2006 18.04 18.14 17.55 17.67 2,751,383 -0.33(-1.83%)
Dec 06, 2006 18.04 18.20 17.88 18.00 1,996,004 -0.11(-0.61%)
Dec 05, 2006 18.50 18.50 18.04 18.11 2,359,980 -0.37(-2.00%)
Dec 04, 2006 18.14 18.54 17.92 18.48 2,166,416 +0.32(+1.76%)
Dec 01, 2006 18.38 18.41 17.94 18.16 2,397,795 -0.22(-1.20%)
Nov 30, 2006 18.48 18.69 18.29 18.38 2,069,800 -0.02(-0.11%)
Nov 29, 2006 18.45 18.55 18.17 18.40 1,266,512 +0.01(+0.05%)
Nov 28, 2006 18.10 18.44 17.90 18.39 2,598,237 +0.31(+1.71%)
Nov 27, 2006 18.58 18.58 18.02 18.08 2,430,055 -0.52(-2.80%)
Nov 24, 2006 18.63 18.63 18.44 18.60 1,046,282 -0.09(-0.48%)
Nov 22, 2006 18.57 18.70 18.34 18.69 1,672,357 +0.05(+0.27%)
Nov 21, 2006 18.67 18.80 18.55 18.64 1,887,209 -0.10(-0.53%)
Nov 20, 2006 18.60 18.78 18.58 18.74 1,680,484 +0.04(+0.21%)
Nov 17, 2006 18.80 18.85 18.62 18.70 2,252,959 -0.13(-0.69%)
Nov 16, 2006 18.98 18.99 18.71 18.83 2,248,593 -0.02(-0.11%)
Nov 15, 2006 18.80 18.95 18.74 18.85 2,260,508 +0.09(+0.48%)
Nov 14, 2006 18.63 18.78 18.61 18.76 2,625,647 +0.08(+0.43%)
Nov 13, 2006 18.27 18.85 18.25 18.68 2,400,419 -0.13(-0.69%)
Nov 10, 2006 18.47 18.87 18.47 18.81 3,331,825 +0.44(+2.40%)
Nov 09, 2006 18.62 18.65 18.29 18.37 3,407,534 -0.25(-1.34%)
Nov 08, 2006 18.30 18.63 18.29 18.62 2,106,321 +0.19(+1.03%)
Nov 07, 2006 18.39 18.50 18.33 18.43 2,679,711 +0.05(+0.27%)
Nov 06, 2006 18.01 18.42 18.01 18.38 2,043,484 +0.43(+2.40%)
Nov 03, 2006 18.08 18.20 17.94 17.95 3,791,746 -0.20(-1.10%)
Nov 02, 2006 17.80 18.22 17.79 18.15 2,461,923 +0.31(+1.74%)
Nov 01, 2006 17.97 18.05 17.80 17.84 2,261,336 -0.02(-0.11%)
Oct 31, 2006 17.69 17.97 17.61 17.86 1,811,479 +0.07(+0.39%)
Oct 30, 2006 17.67 17.82 17.63 17.79 2,052,187 +0.04(+0.23%)
Oct 27, 2006 17.80 17.92 17.66 17.75 2,613,576 -0.05(-0.28%)
Oct 26, 2006 17.63 18.02 17.41 17.80 2,564,826 +0.13(+0.74%)
Oct 25, 2006 17.64 17.87 17.53 17.67 1,183,441 -0.04(-0.23%)
Oct 24, 2006 17.82 17.88 17.59 17.71 926,410 -0.21(-1.17%)
Oct 23, 2006 17.44 17.96 17.42 17.92 1,209,485 +0.34(+1.93%)
Oct 20, 2006 17.74 17.75 17.43 17.58 1,287,581 -0.10(-0.57%)
Oct 19, 2006 17.62 17.74 17.51 17.68 872,666 -0.03(-0.17%)
Oct 18, 2006 17.84 17.94 17.64 17.71 1,242,295 +0.03(+0.17%)
Oct 17, 2006 17.78 17.86 17.45 17.68 1,151,503 -0.05(-0.28%)
Oct 16, 2006 17.94 17.94 17.62 17.73 1,731,218 -0.17(-0.95%)
Oct 13, 2006 17.84 18.14 17.63 17.90 2,965,296 +0.11(+0.62%)
Oct 12, 2006 17.62 17.85 17.49 17.79 2,003,337 +0.29(+1.66%)
Oct 11, 2006 17.50 17.57 17.31 17.50 2,010,452 +0.03(+0.17%)
Oct 10, 2006 17.36 17.49 17.23 17.47 1,328,177 +0.11(+0.63%)
Oct 09, 2006 17.28 17.47 17.13 17.36 948,210 -0.03(-0.17%)
Oct 06, 2006 17.41 17.54 17.22 17.39 1,892,015 -0.04(-0.23%)
Oct 05, 2006 17.21 17.51 17.12 17.43 2,314,786 +0.11(+0.64%)
Oct 04, 2006 16.76 17.40 16.76 17.32 1,915,309 +0.50(+2.97%)
Oct 03, 2006 16.77 17.10 16.70 16.82 1,390,881 +0.05(+0.30%)
Oct 02, 2006 17.02 17.07 16.75 16.77 1,451,695 -0.19(-1.12%)
Sep 29, 2006 17.05 17.19 16.89 16.96 1,507,043 -0.06(-0.35%)
Sep 28, 2006 16.80 17.03 16.74 17.02 1,895,762 +0.27(+1.61%)
Sep 27, 2006 16.77 16.95 16.70 16.75 1,331,047 -0.07(-0.42%)
Sep 26, 2006 16.56 16.84 16.45 16.82 1,094,192 +0.21(+1.26%)
Sep 25, 2006 16.56 16.70 16.33 16.61 2,024,589 +0.16(+0.97%)
Sep 22, 2006 16.54 16.73 16.31 16.45 1,226,217 -0.13(-0.78%)
Sep 21, 2006 16.75 16.86 16.58 16.58 1,337,687 -0.20(-1.19%)
Sep 20, 2006 16.73 16.87 16.63 16.78 1,515,369 +0.15(+0.90%)
Sep 19, 2006 16.46 16.72 16.37 16.63 1,374,495 +0.17(+1.03%)
Sep 18, 2006 16.55 16.69 16.42 16.46 845,389 -0.03(-0.18%)
Sep 15, 2006 16.71 16.77 16.49 16.49 2,887,714 -0.13(-0.78%)
Sep 14, 2006 16.67 16.74 16.50 16.62 1,394,497 -0.10(-0.60%)
Sep 13, 2006 16.40 16.82 16.40 16.72 2,653,912 +0.24(+1.46%)
Sep 12, 2006 16.03 16.48 15.85 16.48 2,037,534 +0.38(+2.36%)
Sep 11, 2006 16.08 16.12 15.80 16.10 1,297,176 -0.03(-0.19%)
Sep 08, 2006 15.86 16.20 15.77 16.13 2,120,269 +0.34(+2.15%)
Sep 07, 2006 16.06 16.13 15.78 15.79 1,620,700 -0.23(-1.44%)
Sep 06, 2006 16.30 16.43 15.99 16.02 4,712,270 -0.45(-2.73%)
Sep 05, 2006 16.26 16.55 16.16 16.47 1,457,991 +0.15(+0.92%)
Sep 01, 2006 16.50 16.71 16.29 16.32 1,519,263 -0.12(-0.73%)
Aug 31, 2006 16.58 16.69 16.35 16.44 1,586,041 -0.06(-0.36%)
Aug 30, 2006 16.37 16.59 16.29 16.50 1,765,315 +0.08(+0.49%)
Aug 29, 2006 16.55 16.57 16.32 16.42 1,963,408 -0.12(-0.73%)
Aug 28, 2006 16.39 16.65 16.26 16.54 1,310,276 +0.24(+1.47%)
Aug 25, 2006 16.36 16.52 16.18 16.30 1,353,941 -0.14(-0.85%)
Aug 24, 2006 16.58 16.67 16.22 16.44 1,262,170 -0.06(-0.36%)
Aug 23, 2006 16.46 16.78 16.21 16.50 2,175,855 +0.10(+0.61%)
Aug 22, 2006 16.54 16.78 16.40 16.40 1,929,289 -0.23(-1.38%)
Aug 21, 2006 16.80 16.80 16.44 16.63 1,242,490 -0.21(-1.25%)
Aug 18, 2006 16.79 16.93 16.52 16.84 1,327,690 +0.07(+0.42%)
Aug 17, 2006 16.65 17.00 16.65 16.77 1,669,711 -0.02(-0.12%)
Aug 16, 2006 16.74 16.79 16.46 16.79 4,337,961 -0.03(-0.18%)
Aug 15, 2006 16.28 16.91 16.20 16.82 3,810,610 +0.75(+4.67%)
Aug 14, 2006 16.15 16.30 15.96 16.07 1,386,503 +0.12(+0.75%)
Aug 11, 2006 16.02 16.07 15.87 15.95 1,282,630 -0.06(-0.37%)
Aug 10, 2006 15.59 16.02 15.59 16.01 2,510,318 +0.34(+2.17%)
Aug 09, 2006 15.80 15.99 15.63 15.67 1,955,107 +0.07(+0.45%)
Aug 08, 2006 15.90 15.92 15.42 15.60 2,017,457 -0.20(-1.27%)
Aug 07, 2006 15.93 15.99 15.76 15.80 1,674,836 -0.07(-0.44%)
Aug 04, 2006 16.15 16.26 15.74 15.87 1,991,461 -0.12(-0.75%)
Aug 03, 2006 15.95 16.07 15.91 15.99 2,181,101 -0.11(-0.68%)
Aug 02, 2006 15.98 16.21 15.94 16.10 2,381,830 +0.21(+1.32%)
Aug 01, 2006 15.95 16.01 15.75 15.89 2,035,134 -0.29(-1.79%)
Jul 31, 2006 15.96 16.27 15.86 16.18 2,832,367 +0.15(+0.94%)
Jul 28, 2006 15.56 16.05 15.37 16.03 3,027,024 +0.61(+3.96%)
Jul 27, 2006 15.69 16.16 15.33 15.42 5,025,507 -0.15(-0.96%)
Jul 26, 2006 15.48 15.72 15.16 15.57 3,248,888 +0.13(+0.84%)
Jul 25, 2006 15.23 15.45 15.15 15.44 2,627,961 +0.17(+1.11%)
Jul 24, 2006 15.00 15.33 15.04 15.27 2,769,405 +0.27(+1.80%)
Jul 21, 2006 15.25 15.33 14.93 15.00 3,168,510 -0.28(-1.83%)
Jul 20, 2006 15.36 15.72 15.23 15.28 7,185,392 -0.13(-0.84%)
Jul 19, 2006 15.39 15.68 15.24 15.41 3,344,299 +0.04(+0.26%)
Jul 18, 2006 15.41 15.62 15.05 15.37 2,963,447 -0.03(-0.19%)
Jul 17, 2006 15.44 15.58 15.23 15.40 3,929,882 -0.05(-0.32%)
Jul 14, 2006 16.03 16.18 15.39 15.45 6,119,226 -0.65(-4.04%)
Jul 13, 2006 16.18 16.37 15.98 16.10 2,763,619 +0.02(+0.12%)
Jul 12, 2006 16.19 16.30 15.95 16.08 3,113,696 -0.19(-1.17%)
Jul 11, 2006 16.28 16.42 16.15 16.27 2,755,902 -0.07(-0.43%)
Jul 10, 2006 16.73 16.83 16.28 16.34 1,784,777 -0.37(-2.21%)
Jul 07, 2006 16.75 16.96 16.56 16.71 1,922,947 -0.15(-0.89%)
Jul 06, 2006 16.92 17.07 16.75 16.86 1,413,212 -0.13(-0.77%)
Jul 05, 2006 17.35 17.46 16.68 16.99 2,600,163 -0.42(-2.41%)
Jul 03, 2006 17.23 17.52 17.10 17.41 677,829 +0.29(+1.69%)
Jun 30, 2006 17.50 17.50 17.12 17.12 2,896,275 -0.14(-0.81%)
Jun 29, 2006 16.71 17.34 16.58 17.26 4,186,800 +0.65(+3.91%)
Jun 28, 2006 16.70 16.70 16.39 16.61 1,512,372 -0.01(-0.06%)
Jun 27, 2006 16.75 16.78 16.49 16.62 2,211,449 -0.08(-0.48%)
Jun 26, 2006 16.55 16.80 16.33 16.70 2,046,100 +0.14(+0.85%)
Jun 23, 2006 16.52 16.77 16.35 16.56 1,448,580 -0.01(-0.06%)
Jun 22, 2006 16.64 16.83 16.38 16.57 1,706,621 -0.18(-1.07%)
Jun 21, 2006 16.58 16.80 16.53 16.75 2,370,573 +0.20(+1.21%)
Jun 20, 2006 16.51 16.69 16.51 16.55 1,207,635 -0.04(-0.24%)
Jun 19, 2006 16.84 16.92 16.52 16.59 2,825,172 -0.20(-1.19%)
Jun 16, 2006 16.73 17.00 16.66 16.79 2,748,219 +0.02(+0.12%)
Jun 15, 2006 16.85 16.88 16.65 16.77 3,411,785 +0.03(+0.18%)
Jun 14, 2006 16.72 16.97 16.49 16.74 2,255,792 +0.04(+0.24%)
Jun 13, 2006 16.72 16.99 16.64 16.70 1,723,068 +0.00(+0.00%)
Jun 12, 2006 16.88 17.11 16.70 16.70 2,118,542 -0.15(-0.89%)
Jun 09, 2006 16.83 17.19 16.72 16.85 3,000,369 -0.03(-0.18%)
Jun 08, 2006 17.25 17.26 16.69 16.88 8,599,852 -0.52(-2.99%)
Jun 07, 2006 17.84 17.98 17.38 17.40 2,431,755 -0.38(-2.14%)
Jun 06, 2006 17.85 17.91 17.54 17.78 1,900,895 -0.03(-0.17%)
Jun 05, 2006 18.12 18.16 17.75 17.81 1,898,750 -0.45(-2.46%)
Jun 02, 2006 18.50 18.52 17.97 18.26 1,257,210 -0.09(-0.49%)
Jun 01, 2006 17.94 18.47 17.93 18.35 2,039,957 +0.31(+1.72%)
May 31, 2006 17.88 18.17 17.70 18.04 2,403,632 +0.17(+0.95%)
May 30, 2006 18.04 18.32 17.82 17.87 1,620,998 -0.30(-1.65%)
May 26, 2006 18.03 18.25 17.85 18.17 1,184,648 +0.12(+0.66%)
May 25, 2006 17.98 18.20 17.85 18.05 1,588,720 +0.22(+1.23%)
May 24, 2006 18.14 18.11 17.70 17.83 3,636,795 -0.31(-1.71%)
May 23, 2006 18.25 18.41 18.00 18.14 1,849,534 -0.05(-0.27%)
May 22, 2006 18.34 18.47 18.05 18.19 2,850,590 -0.31(-1.68%)
May 19, 2006 18.60 18.82 18.29 18.50 2,863,801 -0.22(-1.18%)
May 18, 2006 18.84 18.91 18.57 18.72 2,072,817 -0.14(-0.74%)
May 17, 2006 19.10 19.20 18.52 18.86 2,029,589 -0.25(-1.31%)
May 16, 2006 18.94 19.24 18.67 19.11 2,069,971 +0.15(+0.79%)
May 15, 2006 19.06 19.29 18.78 18.96 2,453,264 -0.21(-1.10%)
May 12, 2006 19.16 19.58 19.05 19.17 3,858,517 +0.07(+0.37%)
May 11, 2006 19.32 19.48 19.04 19.10 3,132,070 -0.27(-1.39%)
May 10, 2006 19.23 19.39 19.13 19.37 2,382,009 +0.04(+0.21%)
May 09, 2006 18.97 19.37 18.84 19.33 1,503,715 +0.26(+1.36%)
May 08, 2006 19.38 19.47 19.00 19.07 2,429,250 -0.28(-1.45%)
May 05, 2006 19.65 19.65 19.31 19.35 1,863,131 -0.12(-0.62%)
May 04, 2006 19.09 19.60 19.09 19.47 2,730,321 +0.26(+1.35%)
May 03, 2006 19.27 19.31 19.09 19.21 3,528,948 -0.06(-0.31%)
May 02, 2006 18.68 19.35 18.54 19.27 3,199,360 +0.58(+3.10%)
May 01, 2006 18.84 19.08 18.63 18.69 2,339,681 -0.24(-1.27%)
Apr 28, 2006 18.81 18.98 18.39 18.93 2,978,000 +0.19(+1.01%)
Apr 27, 2006 18.17 18.92 17.96 18.74 3,343,608 +0.52(+2.85%)
Apr 26, 2006 18.21 18.44 17.92 18.22 1,787,181 +0.09(+0.50%)
Apr 25, 2006 18.25 18.41 17.93 18.13 1,819,121 -0.19(-1.04%)
Apr 24, 2006 18.38 18.42 18.06 18.32 1,407,755 -0.13(-0.70%)
Apr 21, 2006 18.47 18.60 18.25 18.45 1,334,322 +0.04(+0.22%)
Apr 20, 2006 18.44 18.61 18.32 18.41 1,839,401 -0.09(-0.49%)
Apr 19, 2006 18.19 18.50 18.10 18.50 1,722,981 +0.25(+1.37%)
Apr 18, 2006 17.97 18.30 17.89 18.25 1,121,479 +0.28(+1.56%)
Apr 17, 2006 18.21 18.25 17.69 17.97 1,065,850 -0.29(-1.59%)
Apr 13, 2006 18.08 18.42 17.91 18.26 969,654 +0.21(+1.16%)
Apr 12, 2006 18.16 18.22 17.98 18.05 1,024,194 -0.11(-0.61%)
Apr 11, 2006 18.35 18.44 17.97 18.16 1,425,759 -0.10(-0.55%)
Apr 10, 2006 18.36 18.43 18.17 18.26 993,839 -0.10(-0.54%)
Apr 07, 2006 18.51 18.59 18.20 18.36 1,497,480 -0.05(-0.27%)
Apr 06, 2006 18.51 18.56 18.17 18.41 1,807,115 -0.16(-0.86%)
Apr 05, 2006 18.43 18.64 18.31 18.57 1,401,983 +0.08(+0.43%)
Apr 04, 2006 18.65 18.70 18.34 18.49 1,701,434 -0.02(-0.11%)
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.