Cepheid, Inc. (NQ: CPHD)
37.75 USD  -0.31 (-0.81%)
Streaming Delayed Price  /  Updated: 9:54 AM EDT, Aug 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2012 32.68 32.68 31.85 32.42 482,891 -0.13(-0.40%)
Nov 29, 2012 33.04 33.25 32.13 32.55 317,404 -0.32(-0.97%)
Nov 28, 2012 31.82 33.19 31.40 32.87 556,119 +0.75(+2.33%)
Nov 27, 2012 31.87 33.33 31.53 32.12 700,703 +0.19(+0.60%)
Nov 26, 2012 31.74 32.15 31.63 31.93 368,203 +0.08(+0.25%)
Nov 24, 2012 31.89 32.02 31.44 31.85 176,278 +0.00(+0.00%)
Nov 23, 2012 31.89 32.02 31.44 31.85 176,278 +0.06(+0.19%)
Nov 21, 2012 31.47 32.04 31.39 31.79 441,922 +0.38(+1.21%)
Nov 20, 2012 29.92 31.94 29.92 31.41 944,267 +1.33(+4.42%)
Nov 19, 2012 30.29 30.84 29.17 30.08 1,079,985 -0.45(-1.47%)
Nov 16, 2012 28.88 31.24 28.88 30.53 709,136 +1.81(+6.30%)
Nov 15, 2012 29.49 29.50 28.12 28.72 560,824 -0.70(-2.38%)
Nov 14, 2012 30.11 30.38 29.40 29.42 296,292 -0.63(-2.10%)
Nov 13, 2012 29.75 30.67 29.75 30.05 465,885 -0.01(-0.03%)
Nov 12, 2012 29.66 30.19 29.50 30.06 484,437 +0.61(+2.07%)
Nov 09, 2012 29.07 29.72 28.67 29.45 700,111 +0.22(+0.75%)
Nov 08, 2012 29.75 29.96 29.16 29.23 488,579 -0.68(-2.27%)
Nov 07, 2012 30.80 30.91 29.87 29.91 487,960 -1.12(-3.61%)
Nov 06, 2012 31.29 31.29 30.58 31.03 445,295 -0.07(-0.23%)
Nov 05, 2012 30.08 31.98 29.85 31.10 871,509 +1.41(+4.75%)
Nov 02, 2012 30.62 30.62 29.69 29.69 401,771 -0.66(-2.17%)
Nov 01, 2012 30.43 30.62 30.23 30.35 697,655 +0.04(+0.13%)
Oct 31, 2012 30.41 30.61 30.06 30.31 632,796 -0.15(-0.49%)
Oct 26, 2012 30.46 30.46 30.46 0 -0.64(-2.06%)
Oct 25, 2012 31.48 31.48 30.94 31.10 345,712 +0.07(+0.23%)
Oct 24, 2012 31.53 31.76 30.83 31.03 557,723 -0.34(-1.08%)
Oct 23, 2012 31.61 31.62 31.04 31.37 754,223 +0.78(+2.55%)
Oct 19, 2012 31.54 33.00 30.41 30.59 2,318,846 -2.45(-7.42%)
Oct 18, 2012 33.98 33.98 32.97 33.04 706,675 -0.94(-2.77%)
Oct 17, 2012 33.43 34.01 33.05 33.98 541,177 +0.60(+1.80%)
Oct 16, 2012 33.41 33.58 33.12 33.38 431,742 +0.29(+0.88%)
Oct 15, 2012 34.22 34.32 32.74 33.09 1,161,175 -0.81(-2.39%)
Oct 12, 2012 34.40 34.72 33.76 33.90 432,123 -0.46(-1.34%)
Oct 11, 2012 34.28 34.70 33.99 34.36 328,038 +0.47(+1.39%)
Oct 10, 2012 34.35 34.35 33.65 33.89 522,844 -0.28(-0.82%)
Oct 09, 2012 35.17 35.44 34.00 34.17 757,415 -0.99(-2.82%)
Oct 08, 2012 35.19 35.45 34.65 35.16 528,122 -0.13(-0.37%)
Oct 06, 2012 35.94 36.13 35.08 35.29 582,702 +0.00(+0.00%)
Oct 05, 2012 35.94 36.13 35.08 35.29 582,702 -0.42(-1.18%)
Oct 04, 2012 35.61 35.80 35.31 35.71 639,030 +0.26(+0.73%)
Oct 03, 2012 35.38 35.46 34.88 35.45 513,045 +0.27(+0.77%)
Oct 02, 2012 35.01 35.46 34.88 35.18 864,597 +0.70(+2.03%)
Oct 01, 2012 34.75 35.35 34.18 34.48 968,665 -0.02(-0.06%)
Sep 28, 2012 35.07 35.15 34.02 34.50 1,499,521 -0.68(-1.93%)
Sep 27, 2012 37.95 38.36 35.17 35.18 3,616,420 -3.97(-10.14%)
Sep 26, 2012 39.26 39.73 38.63 39.15 623,922 +0.20(+0.51%)
Sep 25, 2012 40.39 40.70 38.90 38.95 469,490 -1.17(-2.92%)
Sep 24, 2012 39.61 40.59 39.54 40.12 650,731 +0.24(+0.60%)
Sep 21, 2012 39.67 40.55 39.41 39.88 681,609 +0.97(+2.49%)
Sep 20, 2012 39.42 39.74 38.40 38.91 646,944 -0.90(-2.26%)
Sep 19, 2012 39.37 40.30 39.05 39.81 474,878 +0.63(+1.61%)
Sep 18, 2012 39.27 39.37 38.83 39.18 541,522 -0.04(-0.10%)
Sep 17, 2012 39.37 39.61 39.12 39.22 345,013 -0.48(-1.21%)
Sep 14, 2012 39.69 40.31 39.56 39.70 418,129 +0.35(+0.89%)
Sep 13, 2012 38.70 39.80 37.80 39.35 728,460 +0.62(+1.60%)
Sep 12, 2012 39.30 39.61 38.58 38.73 414,182 -0.36(-0.92%)
Sep 11, 2012 39.99 40.08 39.04 39.09 530,587 -0.88(-2.20%)
Sep 10, 2012 39.92 40.27 39.71 39.97 437,599 -0.06(-0.15%)
Sep 07, 2012 39.61 40.22 39.37 40.03 606,650 +0.79(+2.01%)
Sep 06, 2012 38.79 39.66 38.60 39.24 569,166 +0.68(+1.76%)
Sep 05, 2012 38.10 38.74 37.99 38.56 473,506 +0.18(+0.47%)
Sep 04, 2012 37.83 38.48 37.55 38.38 440,824 +0.64(+1.70%)
Aug 31, 2012 37.55 38.04 37.16 37.74 407,306 +0.20(+0.53%)
Aug 30, 2012 36.82 37.61 36.82 37.54 496,911 -0.65(-1.70%)
Aug 29, 2012 37.83 38.51 37.71 38.19 617,113 +1.71(+4.69%)
Aug 27, 2012 36.58 36.70 35.78 36.48 424,243 +0.06(+0.16%)
Aug 24, 2012 35.60 36.65 35.50 36.42 502,586 +0.64(+1.79%)
Aug 23, 2012 36.43 36.48 35.47 35.78 398,981 -0.83(-2.27%)
Aug 22, 2012 35.75 36.73 35.47 36.61 603,690 +0.78(+2.18%)
Aug 21, 2012 36.24 36.80 35.43 35.83 654,229 -0.29(-0.80%)
Aug 20, 2012 36.34 36.57 35.92 36.12 403,380 -0.37(-1.01%)
Aug 17, 2012 36.47 37.01 36.20 36.49 731,488 -0.14(-0.38%)
Aug 16, 2012 36.80 37.02 36.15 36.63 411,555 -0.30(-0.81%)
Aug 15, 2012 36.63 37.08 36.63 36.93 328,372 +0.14(+0.38%)
Aug 14, 2012 37.62 37.74 36.63 36.79 504,414 -0.24(-0.65%)
Aug 13, 2012 37.89 38.00 36.94 37.03 845,338 -0.80(-2.11%)
Aug 11, 2012 38.80 38.80 37.46 37.83 617,065 +0.00(+0.00%)
Aug 10, 2012 38.80 38.80 37.46 37.83 617,065 -1.20(-3.07%)
Aug 09, 2012 38.03 39.47 37.78 39.03 874,734 +1.05(+2.76%)
Aug 08, 2012 38.55 38.55 37.60 37.98 643,770 -0.72(-1.86%)
Aug 07, 2012 34.67 39.43 34.67 38.70 2,183,817 +4.54(+13.29%)
Aug 06, 2012 33.98 34.46 33.61 34.16 488,604 +0.09(+0.26%)
Aug 03, 2012 33.24 34.34 32.79 34.07 1,096,763 +1.10(+3.34%)
Aug 02, 2012 32.25 33.04 32.15 32.97 1,288,822 +0.72(+2.23%)
Aug 01, 2012 32.35 32.60 31.88 32.25 795,300 +0.21(+0.66%)
Jul 31, 2012 32.47 32.89 31.89 32.04 949,605 -0.44(-1.35%)
Jul 30, 2012 32.83 33.18 32.00 32.48 776,496 -0.45(-1.37%)
Jul 27, 2012 32.01 33.17 31.55 32.93 917,572 +0.96(+3.00%)
Jul 26, 2012 32.93 33.11 31.65 31.97 989,572 -0.54(-1.66%)
Jul 25, 2012 32.41 32.80 32.10 32.51 1,116,735 +0.38(+1.18%)
Jul 24, 2012 34.12 34.40 32.12 32.13 1,461,769 -2.29(-6.65%)
Jul 23, 2012 34.38 34.72 33.25 34.42 2,101,488 -1.59(-4.42%)
Jul 20, 2012 37.20 37.65 33.10 36.01 8,651,909 -7.72(-17.65%)
Jul 19, 2012 43.52 43.80 42.68 43.73 691,360 +0.54(+1.25%)
Jul 18, 2012 42.41 43.63 42.41 43.19 460,182 +0.79(+1.86%)
Jul 17, 2012 41.97 42.46 41.21 42.40 343,611 +0.46(+1.10%)
Jul 16, 2012 41.89 42.39 41.63 41.94 289,736 -0.20(-0.47%)
Jul 14, 2012 42.29 42.73 42.05 42.14 358,372 +0.00(+0.00%)
Jul 13, 2012 42.29 42.73 42.05 42.14 358,372 +0.10(+0.24%)
Jul 12, 2012 42.00 42.36 41.30 42.04 454,611 -0.29(-0.69%)
Jul 11, 2012 42.10 42.45 41.52 42.33 580,213 +0.16(+0.38%)
Jul 10, 2012 43.41 43.71 41.93 42.17 638,388 -1.17(-2.70%)
Jul 09, 2012 44.50 44.62 42.82 43.34 844,460 -1.22(-2.74%)
Jul 06, 2012 44.64 45.00 43.92 44.56 435,885 -0.63(-1.39%)
Jul 05, 2012 45.74 45.74 45.11 45.19 546,690 -0.45(-0.99%)
Jul 03, 2012 45.65 46.00 45.38 45.64 263,714 -0.36(-0.78%)
Jul 02, 2012 44.70 46.00 44.65 46.00 879,616 +1.35(+3.02%)
Jun 30, 2012 44.91 45.10 44.45 44.65 707,205 +0.00(+0.00%)
Jun 29, 2012 44.91 45.10 44.45 44.65 711,593 +1.02(+2.34%)
Jun 28, 2012 44.14 44.65 42.61 43.63 650,359 -1.09(-2.44%)
Jun 27, 2012 43.92 45.19 43.61 44.72 910,116 +1.18(+2.71%)
Jun 26, 2012 43.23 43.73 42.78 43.54 432,225 +0.47(+1.09%)
Jun 25, 2012 42.38 43.11 42.22 43.07 638,664 +0.11(+0.26%)
Jun 22, 2012 41.86 43.13 41.63 42.96 783,838 +1.22(+2.92%)
Jun 21, 2012 43.69 43.70 41.43 41.74 748,948 -1.81(-4.16%)
Jun 20, 2012 42.78 43.83 42.41 43.55 1,166,566 +0.69(+1.62%)
Jun 19, 2012 40.77 42.89 40.77 42.85 1,196,936 +2.20(+5.42%)
Jun 18, 2012 39.69 40.66 39.33 40.65 604,305 +0.77(+1.93%)
Jun 15, 2012 39.22 39.97 38.84 39.88 746,163 +0.67(+1.71%)
Jun 14, 2012 38.10 39.49 37.97 39.21 734,009 +1.19(+3.13%)
Jun 13, 2012 37.58 38.33 37.37 38.02 432,982 +0.25(+0.66%)
Jun 12, 2012 37.12 37.86 36.82 37.77 752,427 +0.85(+2.30%)
Jun 11, 2012 37.60 38.16 36.89 36.92 713,744 -0.21(-0.57%)
Jun 08, 2012 36.46 37.41 36.25 37.13 568,583 +0.61(+1.67%)
Jun 07, 2012 37.26 37.28 36.36 36.52 364,198 -0.35(-0.95%)
Jun 06, 2012 36.76 37.26 36.27 36.87 341,054 +0.48(+1.32%)
Jun 05, 2012 34.86 36.62 34.75 36.39 499,445 +1.43(+4.09%)
Jun 04, 2012 35.27 35.68 34.10 34.96 747,907 -0.17(-0.48%)
Jun 02, 2012 37.00 37.18 35.10 35.13 826,292 +0.00(+0.00%)
Jun 01, 2012 37.00 37.18 35.10 35.13 836,576 -2.70(-7.14%)
May 31, 2012 38.07 38.10 37.31 37.83 607,039 -0.29(-0.76%)
May 30, 2012 38.34 38.53 37.67 38.12 349,997 -0.70(-1.80%)
May 29, 2012 38.65 39.48 38.48 38.82 451,056 +0.35(+0.91%)
May 25, 2012 38.17 38.61 37.72 38.47 354,561 +0.38(+1.00%)
May 24, 2012 37.88 38.40 37.55 38.09 448,760 +0.41(+1.09%)
May 23, 2012 36.99 37.75 36.60 37.68 317,081 +0.63(+1.70%)
May 22, 2012 37.41 38.15 36.74 37.05 319,470 -0.38(-1.02%)
May 21, 2012 35.45 37.61 35.45 37.43 534,347 +2.02(+5.70%)
May 18, 2012 36.30 36.85 35.28 35.41 584,139 -1.02(-2.80%)
May 17, 2012 37.53 37.87 36.38 36.43 498,126 -1.18(-3.14%)
May 16, 2012 38.00 38.24 37.41 37.61 298,960 -0.25(-0.66%)
May 15, 2012 37.64 38.83 37.27 37.86 799,801 +0.62(+1.66%)
May 14, 2012 37.82 37.92 37.08 37.24 409,555 -0.83(-2.18%)
May 11, 2012 37.22 38.57 37.09 38.07 359,530 +0.58(+1.55%)
May 10, 2012 36.77 37.51 36.44 37.49 527,090 +1.10(+3.02%)
May 09, 2012 37.31 37.53 36.35 36.39 537,426 -1.24(-3.30%)
May 08, 2012 37.70 37.94 37.04 37.63 358,148 -0.48(-1.26%)
May 07, 2012 37.77 38.18 37.59 38.11 427,908 +0.31(+0.82%)
May 04, 2012 38.03 38.11 37.70 37.80 345,177 -0.51(-1.33%)
May 03, 2012 39.20 39.61 38.00 38.31 412,338 -1.03(-2.62%)
May 02, 2012 38.27 39.44 38.27 39.34 394,091 +0.64(+1.65%)
May 01, 2012 38.41 39.39 38.15 38.70 505,265 +0.29(+0.76%)
Apr 30, 2012 38.63 38.94 38.29 38.41 794,261 -0.09(-0.23%)
Apr 27, 2012 38.51 38.90 37.91 38.50 445,033 +0.29(+0.76%)
Apr 26, 2012 37.02 38.37 36.91 38.21 826,407 +1.04(+2.80%)
Apr 25, 2012 36.07 37.26 36.07 37.17 872,736 +1.45(+4.06%)
Apr 24, 2012 36.50 36.71 35.48 35.72 1,071,312 -0.78(-2.14%)
Apr 23, 2012 37.32 37.64 36.33 36.50 1,496,772 -1.46(-3.85%)
Apr 20, 2012 39.11 39.99 37.47 37.96 3,560,000 -2.62(-6.46%)
Apr 19, 2012 39.80 40.87 39.62 40.58 1,023,277 +0.68(+1.70%)
Apr 18, 2012 39.45 40.22 39.35 39.90 694,153 +0.49(+1.24%)
Apr 17, 2012 38.71 39.57 38.60 39.41 574,258 +1.02(+2.66%)
Apr 16, 2012 38.27 38.71 37.40 38.39 516,525 +0.39(+1.03%)
Apr 13, 2012 38.54 38.71 37.87 38.00 253,885 -0.82(-2.11%)
Apr 12, 2012 38.54 39.14 38.37 38.82 385,813 +0.19(+0.49%)
Apr 11, 2012 38.08 38.80 38.01 38.63 564,155 +0.96(+2.55%)
Apr 10, 2012 39.35 39.78 37.55 37.67 732,376 -1.66(-4.22%)
Apr 09, 2012 39.65 39.95 38.91 39.33 475,868 -1.08(-2.67%)
Apr 05, 2012 40.04 40.55 39.78 40.41 742,738 -0.68(-1.65%)
Apr 04, 2012 41.27 41.95 40.62 41.09 507,452 -0.97(-2.31%)
Apr 03, 2012 42.00 42.32 41.50 42.06 266,508 -0.15(-0.36%)
Apr 02, 2012 41.71 42.51 41.33 42.21 325,761 +0.38(+0.91%)
Mar 30, 2012 42.46 42.75 41.75 41.83 369,028 -0.38(-0.90%)
Mar 29, 2012 42.65 42.91 41.66 42.21 402,227 -0.81(-1.88%)
Mar 28, 2012 43.32 43.84 41.79 43.02 476,398 -0.11(-0.26%)
Mar 27, 2012 44.50 44.50 43.09 43.13 374,609 -1.29(-2.90%)
Mar 26, 2012 42.80 44.47 42.33 44.42 732,116 +2.14(+5.06%)
Mar 23, 2012 42.85 42.85 41.74 42.28 315,893 -0.20(-0.47%)
Mar 22, 2012 40.71 42.59 40.36 42.48 521,861 +1.27(+3.08%)
Mar 21, 2012 42.21 42.24 40.91 41.21 570,209 -0.78(-1.86%)
Mar 20, 2012 42.29 42.46 41.72 41.99 363,467 -0.51(-1.20%)
Mar 19, 2012 42.48 43.00 42.03 42.50 401,530 +0.02(+0.05%)
Mar 16, 2012 42.11 42.81 41.70 42.48 676,526 +0.60(+1.43%)
Mar 15, 2012 42.35 42.61 41.59 41.88 539,539 -0.59(-1.39%)
Mar 14, 2012 42.53 42.70 42.06 42.47 386,857 -0.32(-0.75%)
Mar 13, 2012 42.78 42.81 41.80 42.79 334,199 +0.35(+0.82%)
Mar 12, 2012 42.68 42.78 42.00 42.44 412,361 -0.34(-0.79%)
Mar 09, 2012 42.19 42.94 41.87 42.78 575,534 +0.62(+1.47%)
Mar 08, 2012 41.33 42.22 40.76 42.16 493,904 +1.00(+2.43%)
Mar 07, 2012 40.32 42.02 40.20 41.16 834,946 +1.05(+2.62%)
Mar 06, 2012 40.32 40.66 39.57 40.11 546,877 -0.58(-1.43%)
Mar 05, 2012 39.36 40.73 39.18 40.69 480,590 +1.27(+3.22%)
Mar 02, 2012 40.35 40.78 39.32 39.42 525,652 -0.76(-1.89%)
Mar 01, 2012 40.72 40.99 40.02 40.18 513,809 -0.21(-0.52%)
Feb 29, 2012 41.13 41.61 40.34 40.39 955,999 -0.75(-1.82%)
Feb 28, 2012 41.17 41.68 40.88 41.14 432,041 -0.30(-0.72%)
Feb 27, 2012 41.25 41.77 40.61 41.44 447,923 -0.16(-0.38%)
Feb 24, 2012 41.88 42.02 41.34 41.60 450,977 -0.15(-0.36%)
Feb 23, 2012 40.00 41.87 39.90 41.75 722,149 +1.18(+2.91%)
Feb 22, 2012 40.83 41.00 40.14 40.57 499,091 -0.72(-1.74%)
Feb 21, 2012 41.99 42.58 41.13 41.29 652,326 -0.45(-1.08%)
Feb 17, 2012 42.88 43.07 41.58 41.74 472,098 -0.87(-2.04%)
Feb 16, 2012 42.43 43.34 41.83 42.61 742,842 +0.26(+0.61%)
Feb 15, 2012 43.18 43.74 42.09 42.35 529,867 -0.72(-1.67%)
Feb 14, 2012 43.68 43.69 42.61 43.07 524,001 -0.77(-1.76%)
Feb 13, 2012 42.86 44.01 42.79 43.84 726,567 +1.68(+3.98%)
Feb 10, 2012 42.13 42.38 40.52 42.16 665,064 -0.23(-0.54%)
Feb 09, 2012 42.80 43.22 42.30 42.39 604,417 -0.38(-0.89%)
Feb 08, 2012 43.55 43.91 42.28 42.77 661,436 -0.45(-1.04%)
Feb 07, 2012 44.49 44.66 42.84 43.22 721,818 -1.69(-3.76%)
Feb 06, 2012 43.13 45.00 43.13 44.91 680,557 +1.40(+3.22%)
Feb 03, 2012 43.09 43.63 42.97 43.51 771,812 +0.56(+1.30%)
Feb 02, 2012 43.44 43.84 42.70 42.95 796,683 -0.26(-0.60%)
Feb 01, 2012 43.28 44.04 42.78 43.21 1,152,147 -0.85(-1.93%)
Jan 31, 2012 42.93 44.83 42.68 44.06 1,484,272 +1.40(+3.28%)
Jan 30, 2012 41.53 42.66 41.00 42.66 1,821,307 -0.48(-1.11%)
Jan 27, 2012 40.80 43.47 40.30 43.14 5,660,013 +8.79(+25.59%)
Jan 26, 2012 34.56 34.80 33.42 34.35 1,051,855 -0.04(-0.12%)
Jan 25, 2012 37.10 37.39 33.86 34.39 1,360,284 +1.61(+4.91%)
Jan 24, 2012 32.32 33.10 32.03 32.78 449,136 +0.39(+1.20%)
Jan 23, 2012 32.53 32.92 31.86 32.39 877,831 -0.17(-0.52%)
Jan 20, 2012 33.56 34.08 32.52 32.56 799,410 -1.10(-3.27%)
Jan 19, 2012 35.21 35.69 33.51 33.66 869,725 -1.39(-3.97%)
Jan 18, 2012 36.50 36.50 34.25 35.05 718,945 -1.45(-3.97%)
Jan 17, 2012 36.00 36.70 35.75 36.50 382,147 +0.77(+2.16%)
Jan 13, 2012 35.09 35.74 35.09 35.73 198,571 +0.16(+0.45%)
Jan 12, 2012 35.79 35.93 35.31 35.57 241,564 -0.21(-0.59%)
Jan 11, 2012 35.17 36.00 34.76 35.78 280,026 +0.59(+1.68%)
Jan 10, 2012 35.43 35.65 34.93 35.19 248,631 +0.11(+0.31%)
Jan 09, 2012 35.03 35.18 34.53 35.08 381,835 +0.43(+1.24%)
Jan 06, 2012 34.93 35.24 34.03 34.65 736,343 +0.37(+1.08%)
Jan 05, 2012 33.87 34.40 33.46 34.28 321,700 +0.25(+0.73%)
Jan 04, 2012 33.72 34.48 33.72 34.03 366,582 -0.38(-1.10%)
Dec 30, 2011 33.77 34.61 33.64 34.41 360,582 +0.45(+1.33%)
Dec 29, 2011 33.80 34.33 33.47 33.96 292,908 +0.20(+0.59%)
Dec 28, 2011 33.89 34.14 33.37 33.76 513,900 -0.10(-0.30%)
Dec 27, 2011 32.93 33.92 32.80 33.86 278,793 +0.75(+2.27%)
Dec 23, 2011 32.40 33.29 32.16 33.11 232,223 +0.51(+1.56%)
Dec 21, 2011 33.00 33.12 32.02 32.60 441,683 -0.43(-1.30%)
Dec 20, 2011 32.44 33.13 32.33 33.03 567,904 +1.34(+4.23%)
Dec 19, 2011 31.72 31.89 31.22 31.69 698,336 +0.29(+0.92%)
Dec 16, 2011 30.53 31.44 30.51 31.40 850,724 +1.15(+3.80%)
Dec 15, 2011 30.66 30.87 30.06 30.25 527,467 +0.17(+0.57%)
Dec 14, 2011 30.99 31.40 29.90 30.08 645,749 -1.16(-3.71%)
Dec 13, 2011 32.26 33.31 31.10 31.24 576,300 -1.25(-3.85%)
Dec 12, 2011 32.47 32.52 32.02 32.49 402,156 -0.45(-1.37%)
Dec 09, 2011 32.35 33.20 32.35 32.94 414,024 +0.70(+2.17%)
Dec 08, 2011 33.46 33.79 32.24 32.24 438,681 -1.69(-4.98%)
Dec 07, 2011 34.13 34.32 33.12 33.93 357,159 -0.40(-1.17%)
Dec 06, 2011 34.74 34.99 34.02 34.33 252,972 -0.42(-1.21%)
Dec 05, 2011 35.12 35.33 34.50 34.75 430,576 +0.20(+0.58%)
Dec 02, 2011 34.89 34.89 34.06 34.55 507,759 +0.22(+0.64%)
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