Cadence Design Sys (NQ: CDNS )

163.55 USD +0.45 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 10.17 10.42 10.17 10.38 3,152,244 +0.23(+2.27%)
Apr 28, 2011 10.26 10.47 10.00 10.15 7,852,390 -0.14(-1.36%)
Apr 27, 2011 9.920 10.30 9.770 10.29 5,174,593 +0.36(+3.63%)
Apr 26, 2011 9.990 9.995 9.790 9.930 3,167,393 -0.06(-0.60%)
Apr 25, 2011 10.04 10.06 9.870 9.990 1,659,108 +0.08(+0.81%)
Apr 21, 2011 9.870 9.940 9.760 9.910 1,017,093 +0.12(+1.23%)
Apr 20, 2011 9.770 9.860 9.710 9.790 1,815,264 +0.16(+1.71%)
Apr 19, 2011 9.580 9.670 9.470 9.625 1,751,350 +0.10(+1.00%)
Apr 18, 2011 9.660 9.680 9.450 9.530 1,651,619 -0.27(-2.76%)
Apr 15, 2011 9.740 9.840 9.650 9.800 2,485,185 +0.06(+0.62%)
Apr 14, 2011 9.740 9.770 9.640 9.740 1,456,628 -0.09(-0.92%)
Apr 13, 2011 9.670 9.870 9.640 9.830 2,528,044 +0.18(+1.87%)
Apr 12, 2011 9.720 9.760 8.960 9.650 2,358,305 -0.11(-1.13%)
Apr 11, 2011 9.840 9.900 9.710 9.760 1,246,519 -0.10(-1.01%)
Apr 08, 2011 10.23 10.33 9.790 9.860 2,751,850 -0.36(-3.52%)
Apr 07, 2011 10.16 10.48 10.12 10.22 2,659,034 +0.04(+0.39%)
Apr 06, 2011 10.19 10.24 10.03 10.18 2,186,131 +0.04(+0.39%)
Apr 05, 2011 10.08 10.19 10.02 10.14 2,097,093 +0.06(+0.60%)
Apr 04, 2011 10.03 10.18 10.02 10.08 4,395,655 +0.08(+0.80%)
Apr 01, 2011 9.850 10.07 9.830 10.00 2,857,855 +0.25(+2.56%)
Mar 31, 2011 9.760 9.880 9.680 9.750 1,564,613 -0.01(-0.10%)
Mar 30, 2011 9.830 9.860 9.710 9.760 1,689,266 -0.04(-0.41%)
Mar 29, 2011 9.750 9.960 9.740 9.800 2,516,655 -0.01(-0.10%)
Mar 28, 2011 9.850 9.900 9.760 9.810 1,661,651 -0.04(-0.41%)
Mar 25, 2011 9.800 9.990 9.740 9.850 2,352,903 +0.06(+0.61%)
Mar 24, 2011 9.640 9.830 9.600 9.790 1,832,345 +0.20(+2.09%)
Mar 23, 2011 9.590 9.700 9.470 9.590 1,867,896 +0.02(+0.21%)
Mar 22, 2011 9.760 9.780 9.500 9.570 3,011,803 -0.22(-2.25%)
Mar 21, 2011 9.720 9.800 9.600 9.790 2,607,235 +0.23(+2.41%)
Mar 18, 2011 9.550 9.660 9.420 9.560 2,722,925 +0.13(+1.38%)
Mar 17, 2011 9.480 9.560 9.380 9.430 1,865,755 +0.10(+1.07%)
Mar 16, 2011 9.400 9.575 9.315 9.330 3,312,915 -0.11(-1.17%)
Mar 15, 2011 9.160 9.510 9.140 9.440 3,607,837 -0.17(-1.77%)
Mar 14, 2011 9.400 9.640 9.370 9.610 2,875,693 +0.13(+1.37%)
Mar 11, 2011 9.390 9.590 9.370 9.480 2,084,864 -0.10(-1.04%)
Mar 10, 2011 9.810 9.860 9.560 9.580 4,249,301 -0.30(-3.04%)
Mar 09, 2011 9.780 9.925 9.710 9.880 3,981,170 +0.09(+0.92%)
Mar 08, 2011 9.460 9.840 9.430 9.790 4,150,953 +0.35(+3.71%)
Mar 07, 2011 9.930 10.00 9.350 9.440 6,131,762 -0.43(-4.36%)
Mar 04, 2011 10.00 10.02 9.790 9.870 1,502,058 -0.11(-1.10%)
Mar 03, 2011 10.00 10.09 9.890 9.980 2,488,554 +0.06(+0.60%)
Mar 02, 2011 9.770 9.990 9.750 9.920 2,532,231 +0.12(+1.22%)
Mar 01, 2011 10.00 10.08 9.700 9.800 3,706,234 -0.15(-1.51%)
Feb 28, 2011 9.950 10.08 9.820 9.950 2,601,914 +0.07(+0.71%)
Feb 25, 2011 9.680 9.920 9.680 9.880 3,746,944 +0.27(+2.81%)
Feb 24, 2011 9.660 9.840 9.490 9.610 3,585,135 -0.07(-0.72%)
Feb 23, 2011 9.770 9.820 9.470 9.680 5,819,248 -0.08(-0.82%)
Feb 22, 2011 10.03 10.19 9.730 9.760 4,034,139 -0.35(-3.46%)
Feb 18, 2011 10.13 10.24 10.09 10.11 2,465,189 +0.00(+0.00%)
Feb 17, 2011 10.24 10.25 10.09 10.11 2,232,032 -0.15(-1.46%)
Feb 16, 2011 10.27 10.28 9.880 10.26 3,676,079 +0.04(+0.39%)
Feb 15, 2011 10.06 10.23 10.06 10.22 2,505,426 +0.11(+1.09%)
Feb 14, 2011 10.05 10.18 9.980 10.11 2,184,124 +0.08(+0.80%)
Feb 11, 2011 9.890 10.10 9.860 10.03 2,667,077 +0.09(+0.91%)
Feb 10, 2011 9.700 9.970 9.560 9.940 4,875,455 +0.23(+2.37%)
Feb 09, 2011 9.670 9.830 9.600 9.710 5,720,938 +0.05(+0.52%)
Feb 08, 2011 9.640 9.865 9.630 9.660 4,047,871 +0.02(+0.21%)
Feb 07, 2011 9.490 9.700 9.380 9.640 3,757,147 +0.15(+1.58%)
Feb 04, 2011 9.520 9.740 9.450 9.490 5,712,052 +0.04(+0.42%)
Feb 03, 2011 9.330 9.570 9.200 9.450 12,100,639 +0.62(+7.02%)
Feb 02, 2011 8.710 9.010 8.640 8.830 3,951,547 +0.06(+0.68%)
Feb 01, 2011 8.680 8.780 8.630 8.770 2,290,500 +0.09(+1.04%)
Jan 31, 2011 8.500 8.730 8.459 8.680 3,068,262 +0.20(+2.36%)
Jan 28, 2011 8.720 8.830 8.450 8.480 3,121,544 -0.23(-2.64%)
Jan 27, 2011 8.570 8.730 8.530 8.710 1,592,212 +0.15(+1.75%)
Jan 26, 2011 8.530 8.620 8.404 8.560 1,597,419 +0.06(+0.74%)
Jan 25, 2011 8.510 8.590 8.380 8.498 2,012,848 -0.03(-0.38%)
Jan 24, 2011 8.500 8.620 8.420 8.530 2,062,344 +0.02(+0.24%)
Jan 21, 2011 8.630 8.700 8.460 8.510 2,384,818 -0.05(-0.58%)
Jan 20, 2011 8.810 8.860 8.510 8.560 3,271,127 -0.33(-3.71%)
Jan 19, 2011 9.160 9.160 8.860 8.890 3,021,696 -0.28(-3.05%)
Jan 18, 2011 8.820 9.200 8.820 9.170 4,951,234 +0.35(+3.97%)
Jan 14, 2011 8.590 8.880 8.580 8.820 3,549,825 +0.24(+2.80%)
Jan 13, 2011 8.600 8.630 8.490 8.580 1,455,427 -0.02(-0.23%)
Jan 12, 2011 8.540 8.600 8.510 8.600 989,163 +0.14(+1.65%)
Jan 11, 2011 8.540 8.570 8.440 8.460 1,331,891 -0.02(-0.24%)
Jan 10, 2011 8.400 8.490 8.270 8.480 1,747,164 +0.06(+0.71%)
Jan 07, 2011 8.450 8.550 8.271 8.420 2,049,486 -0.02(-0.24%)
Jan 06, 2011 8.350 8.510 8.230 8.440 2,389,712 +0.12(+1.44%)
Jan 05, 2011 8.310 8.430 8.230 8.320 2,500,382 +0.00(+0.00%)
Jan 04, 2011 8.360 8.430 8.200 8.320 2,143,676 -0.03(-0.36%)
Jan 03, 2011 8.310 8.390 8.270 8.350 1,811,769 +0.09(+1.09%)
Dec 31, 2010 8.260 8.310 8.217 8.260 1,068,185 -0.03(-0.36%)
Dec 30, 2010 8.220 8.370 8.220 8.290 1,960,360 +0.04(+0.48%)
Dec 29, 2010 8.250 8.300 8.180 8.250 1,244,460 -0.01(-0.12%)
Dec 28, 2010 8.320 8.330 8.230 8.260 695,725 -0.05(-0.60%)
Dec 27, 2010 8.270 8.390 8.230 8.310 949,584 +0.02(+0.24%)
Dec 23, 2010 8.400 8.450 8.290 8.290 755,611 -0.13(-1.54%)
Dec 22, 2010 8.400 8.530 8.400 8.420 1,468,552 +0.04(+0.48%)
Dec 21, 2010 8.330 8.440 8.330 8.380 2,315,575 +0.08(+0.96%)
Dec 20, 2010 8.300 8.430 8.250 8.300 1,942,386 +0.02(+0.24%)
Dec 17, 2010 8.360 8.385 8.230 8.280 3,031,164 -0.07(-0.84%)
Dec 16, 2010 8.260 8.350 8.200 8.350 3,692,142 +0.09(+1.09%)
Dec 15, 2010 8.190 8.500 8.190 8.260 3,545,609 +0.04(+0.49%)
Dec 14, 2010 8.310 8.410 8.200 8.220 1,474,646 -0.10(-1.20%)
Dec 13, 2010 8.420 8.530 8.310 8.320 1,959,583 -0.09(-1.07%)
Dec 10, 2010 8.400 8.490 8.300 8.410 3,164,538 +0.01(+0.12%)
Dec 09, 2010 8.230 8.410 8.145 8.400 4,971,715 +0.19(+2.31%)
Dec 08, 2010 8.240 8.320 8.180 8.210 1,615,415 -0.03(-0.36%)
Dec 07, 2010 8.240 8.350 8.190 8.240 3,341,056 +0.09(+1.10%)
Dec 06, 2010 8.180 8.260 8.140 8.150 3,634,362 -0.06(-0.73%)
Dec 03, 2010 8.160 8.220 8.130 8.210 2,101,261 +0.04(+0.49%)
Dec 02, 2010 7.990 8.300 7.990 8.170 4,962,829 +0.22(+2.77%)
Dec 01, 2010 7.950 8.045 7.880 7.950 2,938,607 +0.09(+1.15%)
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%)
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.