Cadence Design Sys (NQ: CDNS )

163.04 +2.07 (+1.29%)
Streaming Delayed Price Updated: 2:27 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 14.03 14.02 14.02 14.02 960,600 +0.03(+0.21%)
Dec 30, 2013 13.95 14.09 13.87 13.99 1,584,850 +0.06(+0.43%)
Dec 27, 2013 13.63 13.95 13.63 13.93 1,543,746 +0.16(+1.16%)
Dec 26, 2013 13.85 13.89 13.73 13.77 1,204,173 -0.04(-0.29%)
Dec 24, 2013 13.81 13.84 13.66 13.81 1,250,623 +0.09(+0.66%)
Dec 23, 2013 13.64 13.76 13.46 13.72 4,510,165 +0.17(+1.22%)
Dec 20, 2013 13.58 13.73 13.28 13.55 9,493,707 +0.02(+0.11%)
Dec 19, 2013 13.58 13.87 13.46 13.54 3,702,216 -0.15(-1.10%)
Dec 18, 2013 13.82 13.89 13.52 13.69 4,195,353 -0.12(-0.87%)
Dec 17, 2013 13.68 13.83 13.60 13.81 2,889,985 +0.12(+0.84%)
Dec 16, 2013 13.64 13.77 13.57 13.70 3,289,909 +0.14(+1.07%)
Dec 13, 2013 13.48 13.61 13.43 13.55 2,280,179 +0.13(+0.97%)
Dec 12, 2013 13.52 13.56 13.37 13.42 1,552,364 -0.13(-0.96%)
Dec 11, 2013 13.64 13.66 13.50 13.55 2,423,779 -0.11(-0.81%)
Dec 10, 2013 13.38 13.72 13.37 13.66 4,003,069 +0.24(+1.79%)
Dec 09, 2013 13.30 13.45 13.27 13.42 3,254,716 +0.06(+0.45%)
Dec 06, 2013 13.45 13.54 13.34 13.36 0 -0.02(-0.15%)
Dec 05, 2013 13.61 13.63 13.33 13.38 0 -0.23(-1.69%)
Dec 04, 2013 13.36 13.70 13.28 13.61 0 +0.23(+1.72%)
Dec 03, 2013 13.21 13.40 13.27 13.38 0 +0.07(+0.53%)
Dec 02, 2013 13.26 13.39 13.13 13.31 2,523,728 +0.06(+0.45%)
Nov 29, 2013 13.34 13.36 13.19 13.25 0 -0.05(-0.38%)
Nov 27, 2013 13.20 13.35 13.16 13.30 0 +0.10(+0.76%)
Nov 26, 2013 13.23 13.34 12.90 13.20 0 +0.37(+2.88%)
Nov 25, 2013 13.00 13.04 12.79 12.83 0 -0.17(-1.31%)
Nov 22, 2013 13.00 13.26 12.98 13.00 0 +0.00(+0.00%)
Nov 21, 2013 12.91 13.01 12.78 13.00 2,240,341 +0.14(+1.09%)
Nov 20, 2013 12.63 12.88 12.55 12.86 2,356,684 +0.27(+2.14%)
Nov 19, 2013 12.76 12.79 12.58 12.59 0 -0.21(-1.68%)
Nov 18, 2013 12.71 12.89 12.67 12.80 0 +0.13(+1.07%)
Nov 15, 2013 12.87 12.91 12.64 12.67 0 -0.15(-1.17%)
Nov 14, 2013 12.82 12.90 12.63 12.82 4,060,063 -0.02(-0.16%)
Nov 13, 2013 13.16 13.16 12.60 12.84 0 +0.07(+0.55%)
Nov 12, 2013 12.99 13.06 12.75 12.77 0 -0.23(-1.77%)
Nov 11, 2013 12.98 13.10 12.86 13.00 0 +0.10(+0.78%)
Nov 08, 2013 13.00 13.08 12.87 12.90 0 -0.08(-0.62%)
Nov 07, 2013 13.20 13.28 12.97 12.98 0 -0.22(-1.67%)
Nov 06, 2013 13.15 13.28 13.15 13.20 5,728,146 +0.13(+0.99%)
Nov 05, 2013 12.95 13.21 12.93 13.07 3,626,698 +0.00(+0.00%)
Nov 04, 2013 13.19 13.19 12.91 13.07 3,633,961 +0.08(+0.58%)
Nov 01, 2013 13.05 13.10 12.83 12.99 0 +0.03(+0.23%)
Oct 31, 2013 12.73 12.99 12.66 12.96 0 +0.38(+2.98%)
Oct 30, 2013 12.87 12.92 12.59 12.59 0 -0.28(-2.18%)
Oct 29, 2013 12.82 12.90 12.73 12.87 3,208,089 +0.06(+0.47%)
Oct 28, 2013 12.86 13.11 12.63 12.81 0 +0.02(+0.16%)
Oct 25, 2013 13.08 13.16 12.68 12.79 0 -0.22(-1.69%)
Oct 24, 2013 13.75 13.95 12.80 13.01 19,910,916 -1.50(-10.34%)
Oct 23, 2013 14.57 14.58 14.41 14.51 0 -0.05(-0.38%)
Oct 22, 2013 14.59 14.63 14.43 14.56 3,866,388 +0.04(+0.28%)
Oct 21, 2013 14.53 14.72 14.41 14.53 5,148,952 +0.04(+0.31%)
Oct 18, 2013 14.44 14.57 14.29 14.48 3,913,494 +0.06(+0.42%)
Oct 17, 2013 14.22 14.45 14.12 14.42 0 +0.17(+1.19%)
Oct 16, 2013 14.17 14.32 14.12 14.25 4,610,873 +0.15(+1.06%)
Oct 15, 2013 14.29 14.29 13.95 14.10 3,668,138 -0.19(-1.33%)
Oct 14, 2013 13.95 14.30 13.90 14.29 3,719,989 +0.24(+1.71%)
Oct 11, 2013 13.69 14.06 13.62 14.05 0 +0.37(+2.70%)
Oct 10, 2013 13.39 13.74 13.20 13.68 3,924,605 +0.36(+2.66%)
Oct 09, 2013 13.05 13.47 13.01 13.32 0 +0.29(+2.26%)
Oct 08, 2013 13.20 13.23 12.90 13.03 3,804,724 -0.16(-1.21%)
Oct 07, 2013 13.32 13.42 13.19 13.19 2,057,824 -0.21(-1.57%)
Oct 04, 2013 13.23 13.44 13.20 13.40 0 +0.15(+1.13%)
Oct 03, 2013 13.37 13.38 13.07 13.25 2,887,324 -0.11(-0.82%)
Oct 02, 2013 13.56 13.56 13.30 13.36 1,339,162 -0.24(-1.76%)
Oct 01, 2013 13.50 13.73 13.44 13.60 3,587,226 +0.09(+0.67%)
Sep 30, 2013 13.42 13.56 13.30 13.51 2,401,478 -0.04(-0.30%)
Sep 27, 2013 13.51 13.59 13.37 13.55 0 +0.01(+0.07%)
Sep 26, 2013 13.60 13.68 13.47 13.54 2,069,232 -0.03(-0.22%)
Sep 25, 2013 13.59 13.72 13.49 13.57 0 -0.03(-0.22%)
Sep 24, 2013 13.55 13.66 13.42 13.60 0 +0.05(+0.37%)
Sep 23, 2013 13.61 13.66 13.46 13.55 2,478,796 -0.06(-0.44%)
Sep 20, 2013 13.90 13.91 13.58 13.61 0 -0.27(-1.95%)
Sep 19, 2013 14.10 14.10 13.83 13.88 0 -0.19(-1.35%)
Sep 18, 2013 14.04 14.07 13.87 14.07 0 +0.07(+0.50%)
Sep 17, 2013 13.66 14.07 13.65 14.00 0 +0.31(+2.26%)
Sep 16, 2013 13.95 13.97 13.61 13.69 0 -0.10(-0.73%)
Sep 13, 2013 13.92 13.97 13.74 13.79 0 -0.09(-0.65%)
Sep 12, 2013 13.61 13.93 13.59 13.88 5,039,842 +0.38(+2.81%)
Sep 11, 2013 13.48 13.55 13.41 13.50 2,089,887 -0.01(-0.07%)
Sep 10, 2013 13.41 13.56 13.36 13.51 2,304,344 +0.14(+1.08%)
Sep 09, 2013 13.33 13.49 13.24 13.37 3,410,972 +0.10(+0.72%)
Sep 06, 2013 13.52 13.52 13.23 13.27 0 -0.19(-1.41%)
Sep 05, 2013 13.45 13.56 13.38 13.46 2,047,900 +0.04(+0.30%)
Sep 04, 2013 13.29 13.47 13.20 13.42 5,492,160 +0.15(+1.13%)
Sep 03, 2013 13.56 13.64 13.13 13.27 0 -0.20(-1.48%)
Aug 30, 2013 13.68 13.68 13.42 13.47 0 -0.20(-1.46%)
Aug 29, 2013 13.58 13.73 13.55 13.67 0 +0.11(+0.81%)
Aug 28, 2013 13.70 13.76 13.55 13.56 2,151,939 -0.13(-0.95%)
Aug 27, 2013 13.94 13.97 13.61 13.69 2,791,219 -0.31(-2.21%)
Aug 26, 2013 14.05 14.15 13.97 14.00 8,243,705 -0.06(-0.43%)
Aug 23, 2013 14.13 14.13 13.93 14.06 0 -0.04(-0.28%)
Aug 22, 2013 14.06 14.17 13.88 14.10 0 +0.10(+0.71%)
Aug 21, 2013 14.28 14.28 14.00 14.00 0 -0.30(-2.10%)
Aug 20, 2013 14.28 14.39 14.22 14.30 3,975,485 +0.00(+0.00%)
Aug 19, 2013 14.29 14.57 14.26 14.30 4,696,623 -0.07(-0.49%)
Aug 16, 2013 14.35 14.55 14.33 14.37 0 -0.05(-0.35%)
Aug 15, 2013 14.38 14.47 14.18 14.42 9,739,441 +0.00(+0.00%)
Aug 14, 2013 14.20 14.44 14.02 14.42 5,766,977 +0.21(+1.48%)
Aug 13, 2013 14.21 14.33 14.14 14.21 2,375,971 -0.05(-0.35%)
Aug 12, 2013 14.16 14.33 14.04 14.26 5,789,410 +0.03(+0.21%)
Aug 09, 2013 14.42 14.47 14.18 14.23 2,532,666 -0.19(-1.32%)
Aug 08, 2013 14.45 14.46 14.18 14.42 3,356,538 +0.02(+0.14%)
Aug 07, 2013 14.49 14.51 14.25 14.40 2,273,885 -0.10(-0.69%)
Aug 06, 2013 14.78 14.81 14.40 14.50 2,325,359 -0.28(-1.89%)
Aug 05, 2013 14.83 14.93 14.67 14.78 2,068,250 -0.16(-1.07%)
Aug 02, 2013 15.00 15.00 14.81 14.94 1,934,029 -0.02(-0.13%)
Aug 01, 2013 14.69 15.06 14.65 14.96 4,713,023 +0.38(+2.61%)
Jul 31, 2013 14.50 14.71 14.49 14.58 0 +0.14(+0.97%)
Jul 30, 2013 14.36 14.49 14.16 14.44 0 +0.10(+0.70%)
Jul 29, 2013 14.41 14.48 14.31 14.34 0 -0.14(-0.97%)
Jul 26, 2013 14.89 14.89 14.39 14.48 0 -0.40(-2.69%)
Jul 25, 2013 15.46 15.46 14.72 14.88 0 -0.52(-3.38%)
Jul 24, 2013 15.61 15.61 15.26 15.40 3,339,122 -0.18(-1.16%)
Jul 23, 2013 15.73 15.81 15.50 15.58 0 -0.07(-0.45%)
Jul 22, 2013 15.81 15.86 15.64 15.65 0 -0.12(-0.76%)
Jul 19, 2013 15.61 15.83 15.59 15.77 0 +0.02(+0.13%)
Jul 18, 2013 15.68 15.96 15.64 15.75 0 +0.05(+0.32%)
Jul 17, 2013 15.74 15.79 15.66 15.70 4,797,666 -0.02(-0.13%)
Jul 16, 2013 15.75 15.82 15.66 15.72 0 -0.03(-0.19%)
Jul 15, 2013 15.68 15.79 15.53 15.75 0 +0.13(+0.83%)
Jul 12, 2013 15.52 15.70 15.46 15.62 0 +0.14(+0.90%)
Jul 11, 2013 15.45 15.52 15.31 15.48 0 +0.21(+1.38%)
Jul 10, 2013 15.13 15.33 15.13 15.27 0 +0.10(+0.66%)
Jul 09, 2013 15.15 15.22 15.06 15.17 1,207,094 +0.11(+0.73%)
Jul 08, 2013 15.11 15.20 15.01 15.06 0 -0.05(-0.33%)
Jul 05, 2013 14.62 15.14 14.61 15.11 0 +0.52(+3.56%)
Jul 03, 2013 14.52 14.68 14.51 14.59 0 +0.02(+0.14%)
Jul 02, 2013 14.63 14.76 14.51 14.57 0 -0.04(-0.27%)
Jul 01, 2013 14.60 14.69 14.51 14.61 0 +0.13(+0.90%)
Jun 28, 2013 14.54 14.60 14.43 14.48 2,098,521 -0.12(-0.82%)
Jun 27, 2013 14.48 14.63 14.41 14.60 0 +0.19(+1.32%)
Jun 26, 2013 14.36 14.50 14.28 14.41 0 +0.15(+1.05%)
Jun 25, 2013 14.29 14.34 14.08 14.26 0 +0.04(+0.28%)
Jun 24, 2013 14.27 14.35 14.12 14.22 0 -0.14(-1.01%)
Jun 21, 2013 14.44 14.44 14.12 14.37 3,991,566 -0.04(-0.24%)
Jun 20, 2013 14.77 14.79 14.35 14.40 0 -0.43(-2.90%)
Jun 19, 2013 15.01 15.02 14.81 14.83 0 -0.19(-1.26%)
Jun 18, 2013 15.09 15.16 14.97 15.02 1,827,494 -0.03(-0.20%)
Jun 17, 2013 14.91 15.09 14.87 15.05 0 +0.25(+1.69%)
Jun 14, 2013 14.91 14.95 14.80 14.80 0 -0.08(-0.54%)
Jun 13, 2013 14.71 14.93 14.60 14.88 1,613,926 +0.14(+0.95%)
Jun 12, 2013 14.80 14.86 14.66 14.74 1,825,173 -0.03(-0.20%)
Jun 11, 2013 14.91 14.95 14.74 14.77 1,792,825 -0.28(-1.86%)
Jun 10, 2013 15.30 15.32 15.02 15.05 0 -0.12(-0.79%)
Jun 07, 2013 15.09 15.23 14.99 15.17 0 +0.24(+1.61%)
Jun 06, 2013 14.84 14.98 14.79 14.93 0 +0.11(+0.74%)
Jun 05, 2013 15.02 15.11 14.78 14.82 0 -0.17(-1.13%)
Jun 04, 2013 15.18 15.27 14.84 14.99 0 -0.16(-1.06%)
Jun 03, 2013 15.25 15.25 14.88 15.15 2,969,448 +0.02(+0.13%)
May 31, 2013 15.08 15.32 15.02 15.13 2,902,530 -0.02(-0.13%)
May 30, 2013 14.75 15.18 14.75 15.15 0 +0.28(+1.88%)
May 29, 2013 14.76 14.94 14.68 14.87 2,995,751 +0.02(+0.13%)
May 28, 2013 14.76 14.99 14.76 14.85 3,817,650 +0.16(+1.09%)
May 24, 2013 14.68 14.70 14.46 14.69 0 -0.02(-0.14%)
May 23, 2013 14.57 14.73 14.50 14.71 0 +0.07(+0.48%)
May 22, 2013 14.69 14.99 14.59 14.64 7,430,884 -0.08(-0.54%)
May 21, 2013 14.59 14.81 14.58 14.72 0 +0.12(+0.82%)
May 20, 2013 14.50 14.66 14.47 14.60 0 +0.06(+0.41%)
May 17, 2013 14.37 14.55 14.35 14.54 0 +0.18(+1.25%)
May 16, 2013 14.14 14.43 14.14 14.36 3,153,658 +0.21(+1.48%)
May 15, 2013 14.08 14.26 14.03 14.15 0 +0.16(+1.14%)
May 13, 2013 14.14 14.15 13.95 13.99 0 +0.05(+0.36%)
May 10, 2013 13.84 13.98 13.81 13.94 0 +0.14(+1.01%)
May 09, 2013 13.87 13.93 13.79 13.80 0 -0.10(-0.72%)
May 08, 2013 13.84 13.93 13.81 13.90 0 +0.01(+0.07%)
May 07, 2013 13.85 13.94 13.79 13.89 0 +0.05(+0.36%)
May 06, 2013 13.86 13.91 13.73 13.84 0 -0.05(-0.36%)
May 03, 2013 13.92 13.97 13.89 13.89 0 +0.07(+0.51%)
May 02, 2013 13.71 13.88 13.70 13.82 0 +0.10(+0.73%)
May 01, 2013 13.82 14.01 13.71 13.72 0 -0.08(-0.58%)
Apr 30, 2013 13.80 13.91 13.67 13.80 0 -0.04(-0.29%)
Apr 29, 2013 13.73 13.89 13.57 13.84 2,344,147 +0.19(+1.39%)
Apr 26, 2013 13.75 13.72 13.60 13.65 2,838,941 -0.07(-0.51%)
Apr 25, 2013 12.86 13.82 12.85 13.72 0 +1.00(+7.86%)
Apr 24, 2013 12.65 12.76 12.53 12.72 0 +0.05(+0.39%)
Apr 23, 2013 12.60 12.74 12.52 12.67 1,219,215 +0.11(+0.88%)
Apr 22, 2013 12.43 12.60 12.33 12.56 1,779,091 +0.16(+1.29%)
Apr 19, 2013 12.58 12.59 12.36 12.40 1,498,958 -0.14(-1.12%)
Apr 18, 2013 12.70 12.70 12.51 12.54 2,056,019 -0.12(-0.95%)
Apr 17, 2013 12.96 12.96 12.59 12.66 4,015,336 -0.32(-2.47%)
Apr 16, 2013 13.18 13.21 12.96 12.98 3,743,443 -0.12(-0.92%)
Apr 15, 2013 13.33 13.33 13.01 13.10 5,996,579 -0.26(-1.95%)
Apr 12, 2013 13.33 13.40 13.20 13.36 1,236,504 +0.03(+0.23%)
Apr 11, 2013 13.47 13.50 13.30 13.33 2,093,335 -0.18(-1.33%)
Apr 10, 2013 13.31 13.53 13.31 13.51 1,286,080 +0.19(+1.42%)
Apr 09, 2013 13.30 13.38 13.19 13.32 1,687,039 +0.01(+0.08%)
Apr 08, 2013 13.26 13.32 13.17 13.31 1,367,835 +0.04(+0.30%)
Apr 05, 2013 13.27 13.30 13.12 13.27 2,381,332 -0.15(-1.12%)
Apr 04, 2013 13.27 13.47 13.18 13.42 1,861,718 +0.18(+1.36%)
Apr 03, 2013 13.56 13.60 13.22 13.24 2,534,552 -0.32(-2.36%)
Apr 02, 2013 13.66 13.80 13.54 13.56 1,150,282 -0.06(-0.44%)
Apr 01, 2013 13.96 13.96 13.59 13.62 2,413,467 -0.31(-2.23%)
Mar 28, 2013 13.84 13.93 13.78 13.93 1,554,335 +0.12(+0.87%)
Mar 27, 2013 13.68 13.91 13.63 13.81 2,797,670 +0.07(+0.51%)
Mar 26, 2013 13.68 13.75 13.55 13.74 2,823,687 +0.10(+0.73%)
Mar 25, 2013 13.39 13.71 13.24 13.64 6,089,964 +0.32(+2.40%)
Mar 22, 2013 13.36 13.46 13.15 13.32 2,640,930 -0.04(-0.31%)
Mar 21, 2013 13.29 13.41 13.22 13.36 2,147,300 -0.03(-0.22%)
Mar 20, 2013 13.47 13.56 13.32 13.39 2,530,240 +0.02(+0.15%)
Mar 19, 2013 13.61 13.62 13.23 13.37 5,422,599 -0.23(-1.69%)
Mar 18, 2013 13.69 13.84 12.57 13.60 4,805,999 -0.32(-2.30%)
Mar 15, 2013 14.09 14.11 13.85 13.92 2,534,200 -0.18(-1.24%)
Mar 14, 2013 14.10 14.20 14.02 14.10 2,532,685 -0.00(-0.04%)
Mar 13, 2013 14.04 14.14 13.96 14.10 2,938,286 +0.05(+0.36%)
Mar 12, 2013 14.09 14.24 13.86 14.05 8,682,274 -0.53(-3.64%)
Mar 11, 2013 14.48 14.62 14.34 14.58 3,096,476 +0.10(+0.69%)
Mar 08, 2013 14.67 14.67 14.32 14.48 4,162,726 -0.08(-0.55%)
Mar 07, 2013 14.67 14.70 14.53 14.56 6,813,296 -0.14(-0.95%)
Mar 06, 2013 14.65 14.81 14.64 14.70 2,875,351 +0.06(+0.41%)
Mar 05, 2013 14.39 14.66 14.36 14.64 4,441,630 +0.33(+2.31%)
Mar 04, 2013 13.92 14.31 13.89 14.31 3,797,175 +0.37(+2.65%)
Mar 01, 2013 14.04 14.07 13.61 13.94 6,134,015 -0.22(-1.55%)
Feb 28, 2013 14.22 14.23 14.11 14.16 3,911,462 -0.04(-0.28%)
Feb 27, 2013 13.99 14.34 13.95 14.20 3,954,419 +0.19(+1.36%)
Feb 26, 2013 14.19 14.23 13.92 14.01 4,283,917 -0.18(-1.27%)
Feb 25, 2013 14.42 14.54 14.18 14.19 2,041,541 -0.17(-1.18%)
Feb 22, 2013 14.27 14.42 14.23 14.36 1,574,366 +0.13(+0.91%)
Feb 21, 2013 14.14 14.44 14.13 14.23 4,932,538 +0.10(+0.71%)
Feb 20, 2013 14.19 14.23 14.02 14.13 2,683,840 -0.12(-0.84%)
Feb 19, 2013 14.23 14.32 14.14 14.25 2,447,680 -0.02(-0.14%)
Feb 15, 2013 14.23 14.31 14.17 14.27 2,511,649 +0.07(+0.49%)
Feb 14, 2013 14.21 14.33 14.17 14.20 1,382,265 -0.05(-0.35%)
Feb 13, 2013 14.35 14.40 14.14 14.25 2,253,042 -0.11(-0.77%)
Feb 12, 2013 14.18 14.50 14.16 14.36 3,306,773 +0.14(+0.98%)
Feb 11, 2013 14.18 14.27 14.09 14.22 3,221,848 +0.06(+0.42%)
Feb 08, 2013 13.96 14.16 13.90 14.16 1,716,539 +0.25(+1.80%)
Feb 07, 2013 14.02 14.04 13.85 13.91 2,009,844 -0.14(-1.00%)
Feb 06, 2013 13.79 14.05 13.71 14.05 2,319,958 +0.29(+2.11%)
Feb 04, 2013 13.95 13.99 13.70 13.76 3,844,023 -0.38(-2.72%)
Feb 01, 2013 13.96 14.23 13.90 14.14 2,282,610 +0.21(+1.54%)
Jan 31, 2013 13.94 13.97 13.58 13.93 4,894,758 -0.01(-0.07%)
Jan 30, 2013 13.98 14.06 13.88 13.94 2,515,431 -0.10(-0.71%)
Jan 29, 2013 14.10 14.17 13.93 14.04 2,204,537 -0.08(-0.57%)
Jan 28, 2013 14.17 14.30 14.06 14.12 1,904,951 -0.08(-0.56%)
Jan 25, 2013 13.98 14.22 13.92 14.20 2,495,598 +0.30(+2.16%)
Jan 24, 2013 13.99 14.09 13.86 13.90 2,698,964 -0.12(-0.86%)
Jan 23, 2013 14.00 14.14 13.97 14.02 2,265,591 +0.02(+0.14%)
Jan 22, 2013 14.03 14.05 13.91 14.00 1,756,845 +0.00(+0.00%)
Jan 18, 2013 14.24 14.25 13.99 14.00 2,116,122 -0.21(-1.48%)
Jan 17, 2013 14.12 14.29 14.09 14.21 2,649,573 +0.08(+0.57%)
Jan 16, 2013 13.99 14.15 13.90 14.13 3,342,524 +0.24(+1.73%)
Jan 15, 2013 13.97 14.00 13.88 13.89 2,213,293 -0.13(-0.93%)
Jan 14, 2013 13.90 14.04 13.85 14.02 3,588,204 +0.08(+0.57%)
Jan 11, 2013 13.86 13.98 13.80 13.94 2,128,212 +0.10(+0.72%)
Jan 10, 2013 13.87 13.95 13.76 13.84 2,184,064 +0.06(+0.44%)
Jan 09, 2013 13.69 13.94 13.63 13.78 2,904,755 +0.10(+0.73%)
Jan 08, 2013 13.47 13.73 13.45 13.68 7,026,414 +0.27(+2.01%)
Jan 07, 2013 13.44 13.47 13.33 13.41 4,049,043 -0.02(-0.15%)
Jan 04, 2013 13.73 13.73 13.35 13.43 2,856,285 -0.20(-1.47%)
Jan 03, 2013 14.00 14.00 13.56 13.63 2,993,215 -0.37(-2.64%)
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.