Cadence Design Sys (NQ: CDNS )

147.66 USD +1.86 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 6.150 6.150 5.950 6.000 3,800,360 -0.16(-2.60%)
Nov 27, 2009 6.150 6.220 5.950 6.160 1,702,626 -0.11(-1.75%)
Nov 25, 2009 6.210 6.350 6.200 6.270 3,533,191 +0.10(+1.62%)
Nov 24, 2009 6.090 6.240 5.970 6.170 5,156,510 +0.06(+0.98%)
Nov 23, 2009 6.160 6.310 6.090 6.110 2,082,633 +0.02(+0.33%)
Nov 20, 2009 5.940 6.145 5.810 6.090 3,421,732 +0.07(+1.16%)
Nov 19, 2009 6.120 6.142 6.000 6.020 2,851,750 -0.13(-2.11%)
Nov 18, 2009 6.190 6.270 6.100 6.150 5,485,659 -0.04(-0.65%)
Nov 17, 2009 5.700 6.220 5.700 6.190 9,093,098 +0.43(+7.47%)
Nov 16, 2009 5.790 5.830 5.640 5.760 6,184,734 +0.04(+0.70%)
Nov 13, 2009 5.700 5.790 5.640 5.720 4,644,880 +0.08(+1.42%)
Nov 12, 2009 5.790 5.840 5.600 5.640 4,983,695 -0.17(-2.93%)
Nov 11, 2009 5.960 5.980 5.760 5.810 4,682,323 -0.09(-1.53%)
Nov 10, 2009 5.870 5.950 5.690 5.900 4,207,426 +0.00(+0.00%)
Nov 09, 2009 6.050 6.120 5.795 5.900 5,827,017 -0.12(-1.99%)
Nov 06, 2009 5.970 6.050 5.950 6.020 2,879,193 +0.02(+0.33%)
Nov 05, 2009 5.910 6.035 5.861 6.000 3,916,073 +0.15(+2.56%)
Nov 04, 2009 5.910 5.950 5.780 5.850 4,427,325 -0.01(-0.17%)
Nov 03, 2009 5.940 6.160 5.780 5.860 7,416,310 -0.16(-2.66%)
Nov 02, 2009 6.130 6.260 5.930 6.020 4,529,199 -0.09(-1.47%)
Oct 30, 2009 6.420 6.460 6.050 6.110 5,493,100 -0.24(-3.78%)
Oct 29, 2009 7.100 7.100 5.860 6.350 15,106,455 -0.68(-9.67%)
Oct 28, 2009 7.290 7.370 7.000 7.030 3,013,682 -0.32(-4.35%)
Oct 27, 2009 7.650 7.850 7.350 7.350 2,880,182 -0.25(-3.29%)
Oct 26, 2009 7.620 7.860 7.560 7.600 2,641,562 -0.02(-0.26%)
Oct 23, 2009 7.721 7.900 7.580 7.620 2,268,391 -0.18(-2.31%)
Oct 22, 2009 7.890 7.930 7.680 7.800 2,468,080 -0.07(-0.89%)
Oct 21, 2009 7.730 8.060 7.730 7.870 2,398,525 +0.10(+1.29%)
Oct 20, 2009 7.787 8.080 7.730 7.770 3,716,922 -0.25(-3.12%)
Oct 19, 2009 8.080 8.150 7.910 8.020 2,303,184 -0.02(-0.25%)
Oct 16, 2009 8.090 8.130 7.910 8.040 1,640,901 -0.11(-1.35%)
Oct 15, 2009 8.020 8.160 7.950 8.150 2,134,023 +0.07(+0.87%)
Oct 14, 2009 7.910 8.180 7.900 8.080 3,591,290 +0.25(+3.19%)
Oct 13, 2009 7.640 7.870 7.580 7.830 1,498,999 +0.19(+2.49%)
Oct 12, 2009 7.670 7.720 7.620 7.640 903,698 -0.06(-0.78%)
Oct 09, 2009 7.530 7.720 7.510 7.700 911,941 +0.13(+1.72%)
Oct 08, 2009 7.540 7.630 7.400 7.570 1,650,624 +0.10(+1.34%)
Oct 07, 2009 7.540 7.550 7.390 7.470 1,322,362 -0.12(-1.58%)
Oct 06, 2009 7.380 7.640 7.250 7.590 3,382,118 +0.30(+4.12%)
Oct 05, 2009 7.030 7.320 6.940 7.290 2,820,119 +0.31(+4.44%)
Oct 02, 2009 6.940 7.200 6.860 6.980 2,541,436 -0.12(-1.69%)
Oct 01, 2009 7.320 7.348 7.060 7.100 2,802,785 -0.24(-3.27%)
Sep 30, 2009 7.430 7.550 7.180 7.340 3,283,831 -0.10(-1.34%)
Sep 29, 2009 7.330 7.530 7.270 7.440 2,973,005 +0.07(+0.95%)
Sep 28, 2009 7.220 7.400 7.120 7.370 2,173,981 +0.19(+2.65%)
Sep 25, 2009 7.170 7.210 7.040 7.180 2,184,888 -0.02(-0.28%)
Sep 24, 2009 7.350 7.390 7.130 7.200 2,148,549 -0.11(-1.50%)
Sep 23, 2009 7.320 7.470 7.280 7.310 1,733,390 -0.01(-0.14%)
Sep 22, 2009 7.260 7.450 7.240 7.320 2,065,946 +0.09(+1.24%)
Sep 21, 2009 7.070 7.250 7.010 7.230 1,657,926 +0.05(+0.70%)
Sep 18, 2009 7.090 7.200 7.055 7.180 2,077,618 +0.11(+1.56%)
Sep 17, 2009 7.100 7.180 7.000 7.070 1,521,926 -0.07(-0.98%)
Sep 16, 2009 7.060 7.150 6.980 7.140 1,681,503 +0.07(+0.99%)
Sep 15, 2009 7.060 7.130 7.000 7.070 1,931,845 -0.02(-0.28%)
Sep 14, 2009 6.800 7.110 6.760 7.090 1,920,990 +0.20(+2.90%)
Sep 11, 2009 6.890 6.950 6.810 6.890 2,448,898 -0.02(-0.29%)
Sep 10, 2009 6.500 6.910 6.500 6.910 4,376,862 +0.40(+6.14%)
Sep 09, 2009 6.390 6.550 6.315 6.510 1,605,253 +0.14(+2.20%)
Sep 08, 2009 6.400 6.410 6.300 6.370 1,079,281 +0.01(+0.16%)
Sep 04, 2009 6.170 6.360 6.120 6.360 1,195,727 +0.21(+3.41%)
Sep 03, 2009 6.150 6.240 6.040 6.150 1,839,878 +0.02(+0.33%)
Sep 02, 2009 6.060 6.190 6.020 6.130 2,051,514 +0.04(+0.66%)
Sep 01, 2009 6.210 6.360 6.060 6.090 2,429,648 -0.18(-2.87%)
Aug 31, 2009 6.240 6.350 6.130 6.270 2,904,235 -0.11(-1.72%)
Aug 28, 2009 6.300 6.500 6.250 6.380 4,163,249 +0.13(+2.08%)
Aug 27, 2009 5.930 6.310 5.760 6.250 4,783,450 +0.31(+5.22%)
Aug 26, 2009 5.900 6.040 5.870 5.940 1,186,725 -0.01(-0.17%)
Aug 25, 2009 6.000 6.060 5.930 5.950 1,238,935 -0.03(-0.50%)
Aug 24, 2009 5.990 6.080 5.950 5.980 1,863,682 -0.06(-0.99%)
Aug 21, 2009 5.910 6.050 5.810 6.040 2,439,276 +0.17(+2.90%)
Aug 20, 2009 5.780 5.950 5.750 5.870 1,813,327 +0.06(+1.03%)
Aug 19, 2009 5.700 5.880 5.670 5.810 2,174,667 +0.02(+0.35%)
Aug 18, 2009 5.740 5.830 5.680 5.790 1,640,656 +0.10(+1.76%)
Aug 17, 2009 5.710 5.770 5.600 5.690 3,503,413 -0.16(-2.77%)
Aug 14, 2009 5.890 5.900 5.700 5.852 2,938,782 -0.07(-1.15%)
Aug 13, 2009 5.830 5.930 5.730 5.920 1,865,513 +0.14(+2.42%)
Aug 12, 2009 5.540 5.900 5.532 5.780 2,910,383 +0.23(+4.14%)
Aug 11, 2009 5.710 5.720 5.530 5.550 3,898,726 -0.18(-3.14%)
Aug 10, 2009 5.890 5.900 5.660 5.730 3,172,639 -0.17(-2.88%)
Aug 07, 2009 5.890 5.950 5.840 5.900 2,104,672 +0.09(+1.55%)
Aug 06, 2009 5.700 5.890 5.690 5.810 2,362,318 +0.11(+1.93%)
Aug 05, 2009 5.920 5.940 5.650 5.700 3,391,602 -0.25(-4.20%)
Aug 04, 2009 5.900 6.030 5.900 5.950 4,011,794 -0.02(-0.34%)
Aug 03, 2009 5.860 6.000 5.770 5.970 3,303,945 +0.07(+1.19%)
Jul 31, 2009 6.220 6.300 5.900 5.900 6,398,660 -0.32(-5.14%)
Jul 30, 2009 6.280 6.600 6.140 6.220 7,598,250 -0.01(-0.16%)
Jul 29, 2009 6.180 6.240 6.080 6.230 1,446,012 +0.00(+0.00%)
Jul 28, 2009 6.120 6.250 6.050 6.230 1,902,936 +0.09(+1.47%)
Jul 27, 2009 6.200 6.220 6.080 6.140 1,358,239 -0.03(-0.49%)
Jul 24, 2009 6.180 6.181 6.029 6.170 782,614 +0.03(+0.49%)
Jul 23, 2009 5.900 6.200 5.860 6.140 1,747,682 +0.21(+3.54%)
Jul 22, 2009 5.980 6.000 5.840 5.930 1,328,446 -0.07(-1.17%)
Jul 21, 2009 5.860 6.000 5.830 6.000 1,560,122 +0.13(+2.21%)
Jul 20, 2009 5.910 6.020 5.830 5.870 1,756,498 -0.05(-0.84%)
Jul 17, 2009 5.940 5.950 5.820 5.920 1,112,260 -0.01(-0.17%)
Jul 16, 2009 5.750 5.960 5.750 5.930 1,624,261 +0.16(+2.77%)
Jul 15, 2009 5.680 5.790 5.510 5.770 2,644,275 +0.24(+4.34%)
Jul 14, 2009 5.530 5.610 5.440 5.530 1,729,756 -0.02(-0.36%)
Jul 13, 2009 5.380 5.560 5.260 5.550 1,961,540 +0.12(+2.21%)
Jul 10, 2009 5.340 5.470 5.300 5.430 1,627,395 +0.06(+1.12%)
Jul 09, 2009 5.300 5.500 5.280 5.370 2,332,360 +0.09(+1.70%)
Jul 08, 2009 5.300 5.420 5.120 5.280 4,644,017 -0.08(-1.49%)
Jul 07, 2009 5.600 5.600 5.330 5.360 5,250,282 -0.26(-4.63%)
Jul 06, 2009 5.680 5.690 5.530 5.620 3,199,053 -0.16(-2.77%)
Jul 02, 2009 5.850 5.880 5.680 5.780 2,585,966 -0.15(-2.53%)
Jul 01, 2009 5.950 6.040 5.810 5.930 3,914,295 +0.03(+0.51%)
Jun 30, 2009 6.100 6.150 5.808 5.900 2,835,287 -0.19(-3.12%)
Jun 29, 2009 6.000 6.130 5.860 6.090 3,093,385 +0.08(+1.33%)
Jun 26, 2009 5.910 6.050 5.820 6.010 7,783,261 +0.06(+1.01%)
Jun 25, 2009 5.850 5.960 5.710 5.950 1,598,681 +0.18(+3.12%)
Jun 24, 2009 5.680 5.900 5.680 5.770 1,987,570 +0.10(+1.76%)
Jun 23, 2009 5.690 5.800 5.610 5.670 2,517,782 +0.01(+0.18%)
Jun 22, 2009 5.960 6.010 5.650 5.660 3,102,748 -0.35(-5.82%)
Jun 19, 2009 6.030 6.160 6.000 6.010 2,058,230 -0.05(-0.83%)
Jun 18, 2009 6.030 6.090 5.950 6.060 1,571,491 +0.01(+0.17%)
Jun 17, 2009 5.980 6.100 5.920 6.050 2,682,822 +0.09(+1.51%)
Jun 16, 2009 6.070 6.240 5.950 5.960 2,850,003 -0.08(-1.32%)
Jun 15, 2009 6.180 6.270 5.900 6.040 3,290,870 -0.27(-4.28%)
Jun 12, 2009 6.380 6.380 6.130 6.310 2,138,349 -0.04(-0.63%)
Jun 11, 2009 5.940 6.400 5.930 6.350 6,344,486 +0.42(+7.08%)
Jun 10, 2009 5.970 6.000 5.800 5.930 2,259,440 +0.01(+0.17%)
Jun 09, 2009 5.860 5.950 5.810 5.920 1,395,101 +0.11(+1.89%)
Jun 08, 2009 5.820 5.960 5.660 5.810 2,952,320 -0.16(-2.68%)
Jun 05, 2009 6.100 6.130 5.910 5.970 1,802,091 -0.05(-0.83%)
Jun 04, 2009 5.900 6.050 5.850 6.020 4,020,540 +0.23(+3.97%)
Jun 03, 2009 5.800 5.820 5.670 5.790 3,167,512 -0.02(-0.34%)
Jun 02, 2009 5.810 5.850 5.630 5.810 4,718,613 +0.11(+1.93%)
Jun 01, 2009 5.740 5.830 5.621 5.700 6,039,864 +0.05(+0.88%)
May 29, 2009 5.960 6.000 5.550 5.650 6,453,350 -0.34(-5.68%)
May 28, 2009 5.800 6.003 5.750 5.990 3,835,588 +0.21(+3.63%)
May 27, 2009 5.740 5.990 5.720 5.780 2,730,124 +0.00(+0.00%)
May 26, 2009 5.560 5.820 5.460 5.780 2,684,022 +0.16(+2.85%)
May 22, 2009 5.560 5.710 5.460 5.620 1,878,054 +0.07(+1.26%)
May 21, 2009 5.600 5.760 5.470 5.550 2,761,595 -0.20(-3.48%)
May 20, 2009 5.800 5.960 5.730 5.750 4,619,928 +0.00(+0.00%)
May 19, 2009 5.640 5.850 5.600 5.750 2,774,346 +0.08(+1.41%)
May 18, 2009 5.390 5.680 5.350 5.670 3,690,087 +0.28(+5.19%)
May 15, 2009 5.320 5.480 5.300 5.390 3,439,295 +0.03(+0.56%)
May 14, 2009 5.170 5.410 5.080 5.360 3,700,812 +0.18(+3.47%)
May 13, 2009 5.350 5.380 5.110 5.180 4,003,792 -0.22(-4.07%)
May 12, 2009 5.840 5.840 5.340 5.400 6,282,449 -0.33(-5.76%)
May 11, 2009 6.010 6.020 5.700 5.730 6,344,366 -0.14(-2.39%)
May 08, 2009 6.000 6.040 5.800 5.870 4,552,288 -0.01(-0.17%)
May 07, 2009 6.250 6.250 5.680 5.880 15,133,090 +0.28(+5.04%)
May 06, 2009 5.630 5.660 5.400 5.598 2,950,596 +0.07(+1.23%)
May 05, 2009 5.680 5.790 5.470 5.530 4,365,119 -0.14(-2.47%)
May 04, 2009 5.570 5.680 5.340 5.670 4,242,451 +0.34(+6.38%)
May 01, 2009 5.560 5.700 5.283 5.330 5,504,013 -0.25(-4.48%)
Apr 30, 2009 5.050 5.700 5.010 5.580 18,870,582 +0.77(+16.01%)
Apr 29, 2009 4.680 4.830 4.610 4.810 2,771,528 +0.20(+4.34%)
Apr 28, 2009 4.540 4.650 4.480 4.610 1,831,699 +0.02(+0.44%)
Apr 27, 2009 4.600 4.730 4.550 4.590 1,745,018 -0.09(-1.92%)
Apr 24, 2009 4.670 4.810 4.610 4.680 1,982,887 +0.03(+0.65%)
Apr 23, 2009 4.760 4.840 4.540 4.650 1,454,002 -0.09(-1.90%)
Apr 22, 2009 4.700 4.880 4.680 4.740 1,545,440 -0.01(-0.21%)
Apr 21, 2009 4.570 4.880 4.460 4.750 1,810,679 +0.16(+3.49%)
Apr 20, 2009 4.740 4.780 4.585 4.590 1,269,146 -0.28(-5.75%)
Apr 17, 2009 4.830 4.915 4.700 4.870 1,554,774 +0.06(+1.25%)
Apr 16, 2009 4.920 4.920 4.690 4.810 2,035,034 -0.04(-0.82%)
Apr 15, 2009 4.820 4.860 4.670 4.850 2,386,899 +0.01(+0.21%)
Apr 14, 2009 4.820 4.960 4.760 4.840 1,245,219 -0.05(-1.02%)
Apr 13, 2009 4.830 4.950 4.740 4.890 4,554,030 +0.02(+0.41%)
Apr 09, 2009 4.670 4.880 4.660 4.870 3,272,353 +0.25(+5.41%)
Apr 08, 2009 4.320 4.650 4.290 4.620 3,223,857 +0.34(+7.94%)
Apr 07, 2009 4.410 4.410 4.260 4.280 1,348,217 -0.20(-4.46%)
Apr 06, 2009 4.470 4.500 4.400 4.480 1,037,902 -0.06(-1.32%)
Apr 03, 2009 4.470 4.560 4.450 4.540 1,277,962 +0.11(+2.48%)
Apr 02, 2009 4.360 4.510 4.360 4.430 2,430,642 +0.18(+4.24%)
Apr 01, 2009 4.110 4.270 4.050 4.250 1,670,159 +0.05(+1.19%)
Mar 31, 2009 4.120 4.310 4.080 4.200 1,608,427 +0.12(+2.94%)
Mar 30, 2009 4.060 4.121 4.000 4.080 2,792,457 -0.42(-9.33%)
Mar 26, 2009 4.210 4.500 4.210 4.500 4,126,274 +0.34(+8.17%)
Mar 25, 2009 4.010 4.260 4.000 4.160 2,366,765 +0.00(+0.00%)
Mar 24, 2009 4.220 4.230 4.110 4.160 2,238,634 -0.10(-2.35%)
Mar 23, 2009 4.090 4.260 3.920 4.260 2,493,898 +0.33(+8.40%)
Mar 20, 2009 4.160 4.180 3.900 3.930 4,646,348 -0.27(-6.43%)
Mar 19, 2009 4.400 4.400 4.160 4.200 2,152,396 -0.19(-4.33%)
Mar 18, 2009 4.200 4.390 4.160 4.390 1,362,611 +0.16(+3.78%)
Mar 17, 2009 4.050 4.230 4.010 4.230 1,222,499 +0.19(+4.70%)
Mar 16, 2009 4.130 4.210 4.030 4.040 1,698,398 -0.07(-1.70%)
Mar 13, 2009 4.140 4.150 4.030 4.110 2,038,083 -0.01(-0.24%)
Mar 12, 2009 3.850 4.200 3.800 4.120 4,456,715 +0.30(+7.85%)
Mar 11, 2009 3.880 3.990 3.790 3.820 2,416,372 -0.01(-0.26%)
Mar 10, 2009 3.700 3.920 3.670 3.830 3,354,235 +0.23(+6.39%)
Mar 09, 2009 3.660 3.820 3.567 3.600 1,982,242 -0.10(-2.70%)
Mar 06, 2009 3.730 3.850 3.590 3.700 2,933,470 -0.03(-0.80%)
Mar 05, 2009 3.780 3.880 3.620 3.730 2,726,422 -0.10(-2.61%)
Mar 04, 2009 3.890 4.010 3.750 3.830 3,220,690 -0.14(-3.53%)
Mar 02, 2009 4.130 4.200 3.930 3.970 3,183,836 -0.23(-5.48%)
Feb 27, 2009 4.190 4.350 4.160 4.200 3,609,632 -0.05(-1.18%)
Feb 26, 2009 4.140 4.400 4.120 4.250 4,194,218 +0.14(+3.41%)
Feb 25, 2009 3.930 4.210 3.830 4.110 4,415,212 +0.13(+3.27%)
Feb 24, 2009 3.850 3.990 3.770 3.980 3,215,791 +0.19(+5.01%)
Feb 23, 2009 3.850 3.940 3.750 3.790 2,963,532 -0.06(-1.56%)
Feb 20, 2009 3.850 4.090 3.740 3.850 3,394,053 -0.09(-2.28%)
Feb 19, 2009 3.910 4.070 3.860 3.940 2,717,189 +0.08(+2.07%)
Feb 18, 2009 4.000 4.010 3.800 3.860 4,387,072 -0.15(-3.74%)
Feb 17, 2009 4.160 4.190 4.000 4.010 2,232,258 -0.22(-5.20%)
Feb 13, 2009 4.340 4.390 4.170 4.230 3,606,342 -0.12(-2.76%)
Feb 12, 2009 4.160 4.350 4.130 4.350 2,374,752 +0.05(+1.16%)
Feb 11, 2009 4.270 4.390 4.210 4.300 2,420,643 +0.04(+0.94%)
Feb 10, 2009 4.490 4.640 4.200 4.260 2,560,063 -0.29(-6.37%)
Feb 09, 2009 4.350 4.600 4.322 4.550 4,092,889 +0.05(+1.11%)
Feb 06, 2009 4.130 4.550 4.120 4.500 5,562,336 +0.30(+7.14%)
Feb 05, 2009 3.580 4.360 3.530 4.200 7,027,503 +0.55(+15.07%)
Feb 04, 2009 3.660 3.770 3.520 3.650 3,572,103 -0.03(-0.82%)
Feb 03, 2009 3.530 3.720 3.500 3.680 2,106,988 +0.04(+1.10%)
Feb 02, 2009 3.100 3.750 3.030 3.640 3,407,105 -0.14(-3.70%)
Jan 30, 2009 4.040 4.120 3.700 3.780 2,551,218 -0.23(-5.74%)
Jan 29, 2009 4.130 4.170 3.930 4.010 2,604,153 -0.17(-4.07%)
Jan 28, 2009 4.120 4.200 3.960 4.180 3,056,808 +0.12(+2.96%)
Jan 27, 2009 3.900 4.100 3.810 4.060 1,045,292 +0.16(+4.10%)
Jan 26, 2009 3.950 4.110 3.775 3.900 2,693,235 +0.04(+1.04%)
Jan 23, 2009 3.640 3.900 3.500 3.860 3,011,267 +0.33(+9.35%)
Jan 22, 2009 3.680 3.690 3.510 3.530 3,787,635 -0.26(-6.86%)
Jan 21, 2009 3.680 3.820 3.500 3.790 3,034,419 +0.16(+4.41%)
Jan 20, 2009 3.880 3.990 3.590 3.630 3,146,509 -0.36(-9.02%)
Jan 16, 2009 4.040 4.120 3.750 3.990 3,671,704 +0.05(+1.27%)
Jan 15, 2009 4.140 4.200 3.760 3.940 4,558,000 -0.13(-3.19%)
Jan 14, 2009 4.050 4.160 3.930 4.070 3,253,966 -0.04(-0.97%)
Jan 13, 2009 4.110 4.180 4.030 4.110 2,383,909 -0.01(-0.24%)
Jan 12, 2009 4.430 4.450 4.020 4.120 4,450,356 -0.17(-3.96%)
Jan 09, 2009 4.110 4.480 3.900 4.290 4,879,691 +0.17(+4.13%)
Jan 08, 2009 4.000 4.170 3.870 4.120 3,663,100 +0.09(+2.23%)
Jan 07, 2009 4.060 4.098 3.920 4.030 2,663,691 -0.14(-3.36%)
Jan 06, 2009 4.000 4.190 3.930 4.170 3,874,237 +0.19(+4.77%)
Jan 05, 2009 3.880 4.000 3.680 3.980 5,069,156 +0.14(+3.65%)
Jan 02, 2009 3.630 3.900 3.530 3.840 4,465,238 +0.18(+4.92%)
Dec 31, 2008 3.360 3.700 3.360 3.660 0 +0.26(+7.65%)
Dec 30, 2008 3.300 3.470 3.250 3.400 4,723,969 +0.12(+3.66%)
Dec 29, 2008 3.280 3.292 3.250 3.280 2,014,043 +0.02(+0.61%)
Dec 26, 2008 3.250 3.300 3.220 3.260 1,733,076 +0.03(+0.93%)
Dec 24, 2008 3.210 3.250 3.160 3.230 1,867,598 +0.01(+0.31%)
Dec 23, 2008 3.300 3.320 3.120 3.220 4,221,115 -0.07(-2.13%)
Dec 22, 2008 3.300 3.320 3.130 3.290 4,912,149 +0.00(+0.00%)
Dec 19, 2008 3.330 3.370 3.150 3.290 16,746,084 +0.11(+3.46%)
Dec 18, 2008 3.130 3.370 3.110 3.180 7,724,355 -0.08(-2.45%)
Dec 17, 2008 3.230 3.440 3.150 3.260 11,527,243 +0.15(+4.82%)
Dec 16, 2008 2.650 3.120 2.590 3.110 10,068,962 +0.50(+19.16%)
Dec 15, 2008 2.750 2.840 2.550 2.610 8,013,254 -0.12(-4.40%)
Dec 12, 2008 2.950 2.950 2.680 2.730 22,450,746 -0.31(-10.20%)
Dec 11, 2008 3.940 3.980 2.712 3.040 21,379,676 -0.89(-22.65%)
Dec 10, 2008 4.000 4.160 3.870 3.930 8,765,834 +0.00(+0.00%)
Dec 09, 2008 3.930 4.260 3.800 3.930 6,386,854 -0.08(-2.00%)
Dec 08, 2008 3.980 4.060 3.840 4.010 5,990,493 +0.11(+2.82%)
Dec 05, 2008 3.500 3.900 3.430 3.900 6,715,857 +0.36(+10.17%)
Dec 04, 2008 3.680 3.760 3.470 3.540 5,447,891 -0.28(-7.33%)
Dec 03, 2008 3.540 3.850 3.500 3.820 6,448,705 +0.15(+4.09%)
Dec 02, 2008 3.340 3.790 3.310 3.670 8,019,523 +0.36(+10.88%)
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.