Cadence Design Sys (NQ: CDNS )

149.85 USD +2.56 (+1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

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 24,612,047 +0.46(+4.53%)
Jan 31, 2008 10.94 11.19 9.890 10.15 53,510,067 -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 16.51 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 17.33 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 21,349,269 +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.