First Solar Inc (NQ: FSLR)
67.59 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2013 27.92 28.40 27.82 28.18 2,399,849 +0.27(+0.97%)
Jan 30, 2013 27.95 28.46 27.67 27.91 2,731,118 -0.03(-0.11%)
Jan 29, 2013 29.70 29.76 27.73 27.94 6,866,631 -1.76(-5.93%)
Jan 28, 2013 30.58 30.61 29.52 29.70 2,808,067 -0.51(-1.69%)
Jan 25, 2013 30.34 30.93 30.08 30.21 2,802,164 -0.09(-0.30%)
Jan 24, 2013 30.84 31.90 30.05 30.30 3,559,742 -0.85(-2.73%)
Jan 23, 2013 31.83 31.99 30.99 31.15 2,407,345 -0.43(-1.36%)
Jan 22, 2013 30.22 31.67 30.21 31.58 3,988,132 +1.50(+4.99%)
Jan 18, 2013 30.69 30.87 29.93 30.08 2,931,668 -0.45(-1.48%)
Jan 17, 2013 30.90 31.68 30.46 30.53 3,340,910 -0.19(-0.61%)
Jan 16, 2013 31.40 31.64 30.18 30.72 3,360,683 -0.90(-2.85%)
Jan 15, 2013 31.34 31.77 30.80 31.62 2,179,798 +0.41(+1.31%)
Jan 14, 2013 31.84 32.00 30.57 31.21 3,283,031 -0.80(-2.50%)
Jan 12, 2013 32.08 32.65 31.95 32.01 2,037,001 +0.00(+0.00%)
Jan 11, 2013 32.08 32.65 31.95 32.01 2,036,701 +0.04(+0.13%)
Jan 10, 2013 32.30 32.62 31.66 31.97 3,366,911 +0.07(+0.22%)
Jan 09, 2013 31.45 32.45 31.45 31.90 3,700,120 +0.88(+2.84%)
Jan 08, 2013 31.60 31.93 30.43 31.02 4,350,242 -0.35(-1.12%)
Jan 07, 2013 33.08 33.20 31.05 31.37 6,683,724 -2.22(-6.60%)
Jan 04, 2013 33.45 34.30 33.01 33.59 4,654,551 -0.82(-2.40%)
Jan 03, 2013 32.60 35.60 32.30 34.41 10,021,053 +2.42(+7.57%)
Jan 02, 2013 31.88 32.04 31.42 31.99 3,260,249 +1.13(+3.68%)
Dec 31, 2012 29.61 30.91 29.49 30.86 3,103,061 +1.06(+3.54%)
Dec 28, 2012 29.74 30.55 29.48 29.80 2,326,422 -0.22(-0.73%)
Dec 27, 2012 30.75 30.75 29.57 30.02 2,391,115 -0.61(-1.99%)
Dec 26, 2012 30.26 31.22 30.25 30.63 2,393,096 +0.37(+1.22%)
Dec 24, 2012 30.67 31.38 29.58 30.26 1,970,947 -0.66(-2.13%)
Dec 21, 2012 31.53 31.75 30.67 30.92 4,770,474 -1.33(-4.12%)
Dec 20, 2012 32.90 33.20 32.12 32.25 3,323,373 -0.78(-2.36%)
Dec 19, 2012 32.10 33.38 31.89 33.03 4,607,531 +1.03(+3.22%)
Dec 18, 2012 32.39 32.54 31.70 32.00 3,536,566 -0.03(-0.09%)
Dec 17, 2012 32.57 32.71 31.40 32.03 2,865,889 -0.53(-1.63%)
Dec 14, 2012 32.05 33.17 32.03 32.56 5,430,654 +0.79(+2.49%)
Dec 13, 2012 32.40 32.50 31.31 31.77 6,092,751 -0.23(-0.71%)
Dec 12, 2012 31.39 33.15 31.39 32.00 8,586,623 +1.39(+4.53%)
Dec 12, 2012 30.61 30.61 30.55 30.61 643 -0.47(-1.51%)
Dec 11, 2012 30.37 31.27 30.20 31.08 3,411,104 +0.53(+1.73%)
Dec 11, 2012 30.55 30.55 30.53 30.55 5,608 +0.52(+1.72%)
Dec 10, 2012 29.90 30.45 29.37 30.03 3,046,093 -0.50(-1.63%)
Dec 10, 2012 30.38 30.53 30.38 30.53 502 +0.62(+2.07%)
Dec 07, 2012 30.98 31.36 29.29 29.91 6,769,628 -0.81(-2.64%)
Dec 06, 2012 29.86 30.84 29.80 30.72 4,751,529 +0.78(+2.61%)
Dec 05, 2012 29.29 30.49 29.15 29.94 7,049,527 +0.33(+1.11%)
Dec 04, 2012 27.45 29.73 27.32 29.61 9,929,283 +2.62(+9.71%)
Nov 30, 2012 26.86 27.48 26.74 26.99 4,134,110 -0.04(-0.15%)
Nov 29, 2012 27.46 27.69 26.70 27.03 4,411,194 -0.18(-0.66%)
Nov 28, 2012 26.28 27.75 25.20 27.21 8,432,976 +0.93(+3.54%)
Nov 27, 2012 25.20 27.27 25.10 26.28 10,878,621 +0.97(+3.83%)
Nov 26, 2012 24.75 25.48 24.41 25.31 3,241,363 +0.86(+3.52%)
Nov 24, 2012 24.49 24.98 24.35 24.45 1,262,080 +0.00(+0.00%)
Nov 23, 2012 24.49 24.98 24.35 24.45 1,262,180 -0.02(-0.08%)
Nov 21, 2012 24.29 24.52 24.06 24.47 2,036,480 +0.60(+2.51%)
Nov 20, 2012 24.03 24.03 23.41 23.87 1,941,353 -0.28(-1.16%)
Nov 19, 2012 24.16 24.37 23.70 24.15 2,752,512 +0.61(+2.59%)
Nov 16, 2012 23.40 23.72 22.62 23.54 3,431,374 +0.29(+1.25%)
Nov 15, 2012 23.55 23.75 22.52 23.25 3,585,897 -0.20(-0.85%)
Nov 14, 2012 24.78 24.86 23.28 23.45 3,258,459 -0.95(-3.89%)
Nov 13, 2012 25.26 25.40 24.34 24.40 3,534,056 -1.03(-4.05%)
Nov 12, 2012 24.75 25.97 24.67 25.43 4,915,453 +0.88(+3.58%)
Nov 09, 2012 24.50 25.37 24.39 24.55 4,081,838 +0.40(+1.66%)
Nov 08, 2012 24.24 24.70 24.02 24.15 3,927,777 +0.48(+2.01%)
Nov 07, 2012 25.15 25.64 23.63 23.67 6,885,420 -1.12(-4.51%)
Nov 06, 2012 23.27 25.28 23.25 24.79 6,322,911 +1.47(+6.29%)
Nov 05, 2012 22.55 23.44 22.52 23.33 3,243,713 +0.79(+3.48%)
Nov 02, 2012 22.85 23.53 22.20 22.54 7,663,080 -2.21(-8.92%)
Nov 01, 2012 24.50 24.90 24.14 24.75 4,988,944 +0.45(+1.85%)
Oct 31, 2012 24.20 24.37 23.83 24.30 2,341,109 +0.33(+1.38%)
Oct 26, 2012 23.97 23.97 23.97 0 +0.20(+0.84%)
Oct 25, 2012 23.60 24.08 22.75 23.77 4,120,994 +0.41(+1.76%)
Oct 24, 2012 23.49 23.73 22.83 23.36 2,478,649 +0.05(+0.20%)
Oct 23, 2012 22.99 23.52 22.56 23.31 3,205,427 -0.23(-0.96%)
Oct 19, 2012 24.85 25.00 23.21 23.54 6,594,027 -1.60(-6.36%)
Oct 18, 2012 24.99 25.55 24.60 25.14 4,650,766 -0.03(-0.12%)
Oct 17, 2012 24.60 25.94 24.50 25.17 10,459,238 +1.08(+4.48%)
Oct 16, 2012 22.40 24.30 22.22 24.09 8,316,286 +1.84(+8.27%)
Oct 15, 2012 22.22 22.40 21.82 22.25 3,616,082 +0.14(+0.63%)
Oct 12, 2012 21.80 22.33 21.74 22.11 3,699,200 +0.39(+1.80%)
Oct 11, 2012 21.84 22.19 21.50 21.72 6,292,857 +0.68(+3.23%)
Oct 10, 2012 20.85 21.29 20.56 21.04 5,314,414 +0.24(+1.15%)
Oct 09, 2012 20.40 21.13 20.12 20.80 6,341,662 +0.54(+2.67%)
Oct 08, 2012 20.38 20.94 20.14 20.26 4,584,602 +0.19(+0.95%)
Oct 06, 2012 21.90 22.12 19.68 20.07 15,041,979 +0.00(+0.00%)
Oct 05, 2012 21.90 22.12 19.68 20.07 15,019,643 -2.48(-11.00%)
Oct 04, 2012 22.27 23.15 21.60 22.55 6,370,462 +0.56(+2.52%)
Oct 03, 2012 23.00 23.39 21.80 22.00 5,578,256 -0.88(-3.87%)
Oct 02, 2012 22.39 23.29 21.92 22.88 6,207,352 +0.95(+4.33%)
Oct 01, 2012 22.43 22.60 21.81 21.93 4,710,540 -0.21(-0.97%)
Sep 28, 2012 22.51 23.00 22.02 22.14 5,970,416 -0.97(-4.18%)
Sep 27, 2012 21.60 24.33 21.56 23.11 14,626,801 +2.21(+10.57%)
Sep 26, 2012 20.55 21.33 20.00 20.90 4,926,478 +0.39(+1.89%)
Sep 25, 2012 21.41 21.73 20.50 20.51 5,736,692 -0.49(-2.33%)
Sep 24, 2012 20.93 21.15 20.32 21.00 5,670,670 -0.20(-0.94%)
Sep 21, 2012 22.33 22.78 21.02 21.20 9,799,691 -1.37(-6.05%)
Sep 20, 2012 23.49 23.58 22.35 22.57 6,166,435 -0.91(-3.89%)
Sep 19, 2012 23.42 24.60 23.22 23.48 7,274,161 +0.33(+1.43%)
Sep 18, 2012 23.21 23.95 22.60 23.15 5,892,304 -0.09(-0.39%)
Sep 17, 2012 24.54 24.59 23.03 23.24 6,264,809 -1.37(-5.57%)
Sep 14, 2012 23.01 24.93 22.85 24.61 10,226,469 +2.01(+8.87%)
Sep 13, 2012 22.55 22.80 21.71 22.61 7,110,991 +0.12(+0.56%)
Sep 12, 2012 22.04 22.69 21.85 22.48 6,759,366 +0.68(+3.12%)
Sep 11, 2012 21.58 22.23 21.26 21.80 8,077,264 +1.01(+4.86%)
Sep 10, 2012 20.74 21.71 20.64 20.79 7,506,744 +0.35(+1.71%)
Sep 07, 2012 20.12 20.67 19.38 20.44 10,540,278 +0.41(+2.05%)
Sep 06, 2012 19.00 21.05 18.71 20.03 13,615,249 +1.38(+7.40%)
Sep 05, 2012 19.26 19.45 18.57 18.65 6,709,663 -0.27(-1.43%)
Sep 04, 2012 19.80 19.94 18.30 18.92 11,056,460 -1.07(-5.35%)
Aug 31, 2012 20.39 21.18 19.83 19.99 11,600,075 +0.32(+1.62%)
Aug 30, 2012 23.40 23.50 19.65 19.67 25,089,305 -4.53(-18.71%)
Aug 29, 2012 25.61 25.79 24.01 24.20 6,345,336 -1.34(-5.25%)
Aug 27, 2012 25.13 25.91 24.86 25.54 6,566,929 +0.77(+3.11%)
Aug 24, 2012 24.73 24.98 24.28 24.77 5,780,534 +0.16(+0.65%)
Aug 23, 2012 24.40 25.16 24.00 24.61 7,817,334 +0.68(+2.84%)
Aug 22, 2012 23.93 24.82 23.31 23.93 8,362,150 -0.21(-0.87%)
Aug 21, 2012 23.08 25.06 22.77 24.14 14,397,138 +1.68(+7.48%)
Aug 20, 2012 21.29 23.16 21.02 22.46 8,280,231 +1.20(+5.64%)
Aug 17, 2012 21.55 21.98 21.09 21.26 4,559,135 -0.23(-1.07%)
Aug 16, 2012 21.14 22.19 21.11 21.49 5,298,484 +0.39(+1.85%)
Aug 15, 2012 19.56 21.27 19.56 21.10 5,147,012 +1.07(+5.32%)
Aug 14, 2012 20.70 20.84 19.59 20.04 4,890,826 -0.45(-2.22%)
Aug 13, 2012 21.37 21.39 20.03 20.49 5,550,110 -0.94(-4.39%)
Aug 11, 2012 21.54 21.63 20.92 21.43 5,385,078 +0.00(+0.00%)
Aug 10, 2012 21.54 21.63 20.92 21.43 5,385,078 -0.27(-1.24%)
Aug 09, 2012 21.35 22.12 20.82 21.70 7,491,562 +0.29(+1.35%)
Aug 08, 2012 21.15 21.79 20.68 21.41 8,586,707 +0.73(+3.53%)
Aug 07, 2012 19.53 21.15 19.43 20.68 13,130,583 +1.62(+8.50%)
Aug 06, 2012 17.13 19.37 17.11 19.06 12,552,094 +2.00(+11.72%)
Aug 03, 2012 18.30 18.48 17.01 17.06 10,089,154 -0.87(-4.85%)
Aug 02, 2012 17.00 19.12 16.71 17.93 28,193,216 +3.13(+21.15%)
Aug 01, 2012 15.60 15.78 14.59 14.80 9,068,655 -0.74(-4.76%)
Jul 31, 2012 14.32 15.59 14.32 15.54 6,087,334 +1.33(+9.36%)
Jul 30, 2012 14.48 14.58 13.93 14.21 4,009,408 -0.29(-2.00%)
Jul 27, 2012 14.09 14.54 13.91 14.50 2,853,222 +0.50(+3.57%)
Jul 26, 2012 14.38 14.60 13.97 14.00 3,011,557 -0.18(-1.27%)
Jul 25, 2012 14.15 14.59 13.86 14.18 2,585,670 +0.12(+0.82%)
Jul 24, 2012 13.84 14.30 13.81 14.06 2,428,653 -0.16(-1.09%)
Jul 23, 2012 14.40 14.44 14.01 14.22 2,582,949 -0.57(-3.85%)
Jul 20, 2012 15.03 15.09 14.74 14.79 2,253,387 -0.34(-2.25%)
Jul 19, 2012 14.50 15.70 14.46 15.13 4,237,401 +0.66(+4.56%)
Jul 18, 2012 14.30 14.76 14.15 14.47 2,266,695 +0.01(+0.07%)
Jul 17, 2012 15.02 15.11 14.28 14.46 3,054,043 -0.52(-3.47%)
Jul 16, 2012 14.23 15.51 13.98 14.98 5,967,761 +0.81(+5.72%)
Jul 14, 2012 14.01 14.24 13.87 14.17 2,361,416 +0.00(+0.00%)
Jul 13, 2012 14.01 14.24 13.87 14.17 2,360,816 +0.16(+1.14%)
Jul 12, 2012 14.18 14.47 13.86 14.01 3,410,993 -0.64(-4.37%)
Jul 11, 2012 14.12 14.72 14.07 14.65 2,647,200 +0.47(+3.31%)
Jul 10, 2012 14.66 15.05 13.88 14.18 3,564,822 -0.37(-2.54%)
Jul 09, 2012 14.94 15.18 14.50 14.55 2,231,033 -0.46(-3.06%)
Jul 06, 2012 15.23 15.38 14.80 15.01 2,667,053 -0.42(-2.72%)
Jul 05, 2012 15.88 15.96 15.35 15.43 2,720,462 -0.24(-1.53%)
Jul 03, 2012 15.45 16.19 15.35 15.67 3,768,860 +0.39(+2.55%)
Jul 02, 2012 15.19 15.55 15.01 15.28 4,636,969 +0.22(+1.46%)
Jun 30, 2012 15.35 15.36 14.62 15.06 4,642,660 +0.00(+0.00%)
Jun 29, 2012 15.35 15.36 14.62 15.06 4,648,410 +0.31(+2.10%)
Jun 28, 2012 15.25 15.30 14.50 14.75 5,369,853 -0.60(-3.91%)
Jun 27, 2012 14.87 15.49 14.85 15.35 3,128,279 +0.46(+3.12%)
Jun 26, 2012 15.32 15.70 14.83 14.88 4,011,731 -0.31(-2.07%)
Jun 25, 2012 15.57 15.65 14.90 15.20 5,528,260 -0.68(-4.28%)
Jun 22, 2012 15.12 16.42 15.06 15.88 18,529,908 +1.34(+9.22%)
Jun 21, 2012 15.00 15.34 14.52 14.54 5,841,044 -0.39(-2.61%)
Jun 20, 2012 15.30 15.56 14.80 14.93 5,536,899 -0.30(-1.97%)
Jun 19, 2012 14.87 15.62 14.48 15.23 9,538,497 +0.76(+5.25%)
Jun 18, 2012 13.85 15.17 13.76 14.47 8,595,120 +0.52(+3.73%)
Jun 15, 2012 13.45 14.15 13.25 13.95 7,293,254 +0.50(+3.72%)
Jun 14, 2012 13.95 14.13 13.28 13.45 6,741,176 -0.39(-2.82%)
Jun 13, 2012 14.75 14.77 13.64 13.84 18,215,379 -1.11(-7.42%)
Jun 12, 2012 12.54 15.43 12.50 14.95 21,549,119 +2.62(+21.25%)
Jun 11, 2012 13.19 13.19 12.29 12.33 3,344,119 -0.47(-3.67%)
Jun 08, 2012 12.70 12.84 12.51 12.80 2,838,444 -0.04(-0.31%)
Jun 07, 2012 13.51 13.84 12.77 12.84 4,609,793 -0.47(-3.53%)
Jun 06, 2012 12.73 13.77 12.71 13.31 5,079,714 +0.67(+5.26%)
Jun 05, 2012 12.14 12.97 12.10 12.64 4,156,205 +0.37(+2.97%)
Jun 04, 2012 11.83 12.39 11.43 12.28 6,350,741 +0.51(+4.33%)
Jun 02, 2012 12.13 12.25 11.54 11.77 6,531,809 +0.00(+0.00%)
Jun 01, 2012 12.13 12.25 11.54 11.77 6,542,888 -0.79(-6.29%)
May 31, 2012 13.37 13.40 12.19 12.56 9,159,882 -0.84(-6.27%)
May 30, 2012 13.95 13.97 13.37 13.40 3,380,994 -0.83(-5.83%)
May 29, 2012 14.23 14.70 14.08 14.23 3,643,045 -0.10(-0.70%)
May 25, 2012 14.19 14.85 14.05 14.33 4,505,186 +0.11(+0.77%)
May 24, 2012 14.53 14.54 13.58 14.22 3,635,290 -0.04(-0.28%)
May 23, 2012 13.42 14.32 13.27 14.26 3,811,873 +0.66(+4.85%)
May 22, 2012 13.84 13.93 13.21 13.60 5,474,852 -0.23(-1.66%)
May 21, 2012 13.70 14.20 13.37 13.83 4,874,729 +0.17(+1.24%)
May 18, 2012 15.02 15.10 13.65 13.66 6,758,205 -1.26(-8.44%)
May 17, 2012 13.96 15.25 13.91 14.92 10,446,257 +0.94(+6.72%)
May 16, 2012 15.33 15.63 13.75 13.98 8,790,621 -1.25(-8.21%)
May 15, 2012 16.10 16.34 15.15 15.23 4,890,920 -0.93(-5.75%)
May 14, 2012 15.88 16.65 15.68 16.16 4,056,480 +0.02(+0.12%)
May 11, 2012 15.94 16.44 15.75 16.14 5,087,813 +0.05(+0.31%)
May 10, 2012 17.14 17.40 16.08 16.09 6,692,468 -0.83(-4.91%)
May 09, 2012 16.25 17.25 16.05 16.92 5,431,757 +0.38(+2.30%)
May 08, 2012 17.56 17.58 16.48 16.54 6,677,172 -1.13(-6.40%)
May 07, 2012 16.88 17.67 16.62 17.67 6,511,803 +0.73(+4.31%)
May 04, 2012 18.53 19.20 16.80 16.94 11,558,241 -1.13(-6.25%)
May 03, 2012 18.05 18.33 17.50 18.07 6,403,713 -0.14(-0.77%)
May 02, 2012 18.26 18.38 17.65 18.21 4,405,400 -0.21(-1.14%)
May 01, 2012 19.17 19.48 18.35 18.42 7,359,790 +0.02(+0.11%)
Apr 30, 2012 17.93 18.94 17.84 18.40 5,324,104 +0.05(+0.27%)
Apr 27, 2012 18.40 18.70 17.81 18.35 3,700,750 +0.04(+0.22%)
Apr 26, 2012 18.30 18.84 18.11 18.31 3,891,912 +0.01(+0.05%)
Apr 25, 2012 18.87 18.96 18.05 18.30 5,284,939 -0.34(-1.82%)
Apr 24, 2012 19.19 19.36 18.57 18.64 5,969,856 -0.61(-3.17%)
Apr 23, 2012 20.01 20.13 18.97 19.25 6,195,028 -1.40(-6.78%)
Apr 20, 2012 21.47 22.08 20.60 20.65 7,119,557 -0.75(-3.50%)
Apr 19, 2012 21.30 21.88 20.99 21.40 5,283,920 +0.05(+0.23%)
Apr 18, 2012 23.70 23.75 21.28 21.35 9,728,740 -1.61(-7.01%)
Apr 17, 2012 21.63 23.80 20.53 22.96 16,782,594 +2.14(+10.28%)
Apr 16, 2012 21.31 21.55 20.55 20.82 5,223,587 -0.01(-0.05%)
Apr 13, 2012 21.82 22.47 20.75 20.83 6,338,616 -1.17(-5.32%)
Apr 12, 2012 22.62 22.96 21.60 22.00 7,499,887 -0.50(-2.22%)
Apr 11, 2012 21.70 23.88 21.36 22.50 13,873,476 +1.12(+5.24%)
Apr 10, 2012 20.16 21.84 20.02 21.38 9,072,685 +1.19(+5.89%)
Apr 09, 2012 20.49 20.92 20.05 20.19 4,722,311 -0.79(-3.77%)
Apr 05, 2012 21.65 22.00 20.50 20.98 8,570,081 -0.75(-3.45%)
Apr 04, 2012 22.09 23.05 21.50 21.73 8,950,420 -0.87(-3.85%)
Apr 03, 2012 24.30 24.35 22.42 22.60 8,703,408 -1.93(-7.87%)
Apr 02, 2012 25.14 25.16 24.51 24.53 3,485,542 -0.52(-2.08%)
Mar 30, 2012 25.29 25.47 24.61 25.05 2,698,435 -0.07(-0.28%)
Mar 29, 2012 24.83 25.32 24.50 25.12 4,396,328 +0.05(+0.20%)
Mar 28, 2012 26.06 26.23 24.50 25.07 6,851,155 -1.04(-3.98%)
Mar 27, 2012 26.25 26.85 26.01 26.11 3,270,337 -0.31(-1.17%)
Mar 26, 2012 26.43 26.99 26.22 26.42 3,330,129 +0.31(+1.19%)
Mar 23, 2012 26.84 26.98 25.85 26.11 4,860,482 -0.84(-3.12%)
Mar 22, 2012 26.33 27.35 26.30 26.95 4,905,660 +0.62(+2.35%)
Mar 21, 2012 27.25 27.43 25.73 26.33 7,185,233 -1.13(-4.12%)
Mar 20, 2012 28.31 28.62 27.08 27.46 6,257,287 -1.21(-4.22%)
Mar 19, 2012 28.98 29.63 28.36 28.67 3,213,739 -0.41(-1.41%)
Mar 16, 2012 28.38 29.37 28.08 29.08 5,220,498 +1.24(+4.45%)
Mar 15, 2012 27.19 28.14 27.11 27.84 3,725,555 +0.74(+2.73%)
Mar 14, 2012 28.00 28.45 26.86 27.10 4,618,405 -0.22(-0.81%)
Mar 13, 2012 26.05 27.42 25.83 27.32 5,089,038 +1.49(+5.77%)
Mar 12, 2012 27.60 27.97 25.60 25.83 7,020,810 -1.66(-6.04%)
Mar 09, 2012 26.05 27.88 26.04 27.49 6,815,159 +1.34(+5.12%)
Mar 08, 2012 25.55 26.89 25.29 26.15 7,110,074 +0.35(+1.36%)
Mar 07, 2012 28.00 28.25 25.50 25.80 11,770,374 -1.83(-6.62%)
Mar 06, 2012 27.59 28.53 27.50 27.63 6,999,416 -0.45(-1.60%)
Mar 05, 2012 29.95 30.07 27.50 28.08 10,972,775 -1.94(-6.46%)
Mar 02, 2012 30.36 30.76 29.90 30.02 8,524,470 -0.40(-1.31%)
Mar 01, 2012 32.46 32.55 30.19 30.42 11,942,071 -1.88(-5.82%)
Feb 29, 2012 33.70 34.01 31.86 32.30 13,180,003 -4.10(-11.26%)
Feb 28, 2012 36.45 37.18 35.91 36.40 7,263,614 +0.27(+0.75%)
Feb 27, 2012 35.10 36.35 34.50 36.13 4,971,163 +0.55(+1.55%)
Feb 24, 2012 37.72 37.93 35.48 35.58 7,074,837 -1.62(-4.35%)
Feb 23, 2012 38.71 38.99 36.65 37.20 7,914,386 -3.25(-8.03%)
Feb 22, 2012 42.05 42.05 40.25 40.45 3,948,853 -1.93(-4.55%)
Feb 21, 2012 43.16 43.48 42.00 42.38 3,148,564 -0.21(-0.49%)
Feb 17, 2012 43.05 45.20 42.23 42.59 9,068,213 +2.88(+7.25%)
Feb 16, 2012 39.24 39.80 38.95 39.71 2,291,655 +0.60(+1.53%)
Feb 15, 2012 39.98 40.33 39.00 39.11 3,512,945 -0.10(-0.26%)
Feb 14, 2012 39.92 40.01 37.88 39.21 7,523,369 -2.51(-6.02%)
Feb 13, 2012 44.49 44.77 41.30 41.72 5,414,257 -2.19(-4.99%)
Feb 10, 2012 46.56 46.79 43.67 43.91 7,353,752 -5.12(-10.43%)
Feb 09, 2012 46.30 50.20 45.61 49.03 8,213,182 +3.22(+7.02%)
Feb 08, 2012 46.71 47.36 45.39 45.81 2,647,118 -0.78(-1.67%)
Feb 07, 2012 46.12 47.99 46.00 46.59 3,070,135 +0.10(+0.20%)
Feb 06, 2012 45.21 47.28 44.54 46.49 4,110,105 +1.33(+2.96%)
Feb 03, 2012 45.87 46.24 44.94 45.16 2,704,571 +0.42(+0.94%)
Feb 02, 2012 42.98 45.58 42.11 44.74 3,817,716 +2.06(+4.83%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here