Extreme Networks (NQ: EXTR)
4.940 USD  -0.210 (-4.08%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2013 3.500 3.520 3.480 3.505 282,591 -0.00(-0.14%)
Feb 27, 2013 3.440 3.540 3.430 3.510 245,663 +0.05(+1.45%)
Feb 26, 2013 3.480 3.520 3.450 3.460 258,615 -0.02(-0.57%)
Feb 25, 2013 3.540 3.550 3.450 3.480 510,514 -0.06(-1.69%)
Feb 22, 2013 3.510 3.550 3.505 3.540 281,819 +0.03(+0.85%)
Feb 21, 2013 3.550 3.600 3.510 3.510 233,945 -0.05(-1.40%)
Feb 20, 2013 3.570 3.610 3.560 3.560 312,759 -0.05(-1.39%)
Feb 19, 2013 3.570 3.620 3.560 3.610 273,938 +0.04(+1.12%)
Feb 15, 2013 3.580 3.600 3.559 3.570 373,771 +0.01(+0.28%)
Feb 14, 2013 3.560 3.570 3.520 3.560 292,104 -0.02(-0.56%)
Feb 13, 2013 3.590 3.590 3.560 3.580 184,731 -0.01(-0.28%)
Feb 12, 2013 3.580 3.600 3.540 3.590 255,325 +0.00(+0.00%)
Feb 11, 2013 3.580 3.610 3.540 3.590 240,803 +0.01(+0.28%)
Feb 08, 2013 3.570 3.635 3.540 3.580 619,521 +0.04(+1.13%)
Feb 07, 2013 3.540 3.580 3.540 3.540 532,510 -0.02(-0.56%)
Feb 06, 2013 3.500 3.560 3.495 3.560 435,571 +0.06(+1.71%)
Feb 04, 2013 3.550 3.590 3.500 3.500 423,541 -0.08(-2.23%)
Feb 01, 2013 3.690 3.690 3.580 3.580 612,651 -0.11(-2.98%)
Jan 31, 2013 3.720 3.850 3.610 3.690 974,538 +0.12(+3.36%)
Jan 30, 2013 3.650 3.650 3.570 3.570 410,710 -0.09(-2.46%)
Jan 29, 2013 3.670 3.680 3.620 3.660 500,943 -0.02(-0.54%)
Jan 28, 2013 3.610 3.720 3.570 3.680 560,104 +0.07(+1.94%)
Jan 25, 2013 3.550 3.630 3.530 3.610 492,206 +0.08(+2.27%)
Jan 24, 2013 3.580 3.630 3.500 3.530 946,781 -0.05(-1.40%)
Jan 23, 2013 3.680 3.730 3.580 3.580 468,547 -0.09(-2.45%)
Jan 22, 2013 3.740 3.760 3.650 3.670 407,571 -0.09(-2.39%)
Jan 18, 2013 3.760 3.760 3.730 3.760 268,056 -0.01(-0.27%)
Jan 17, 2013 3.760 3.810 3.730 3.770 280,330 +0.03(+0.80%)
Jan 16, 2013 3.750 3.760 3.730 3.740 130,823 -0.01(-0.27%)
Jan 15, 2013 3.710 3.810 3.680 3.750 267,289 +0.00(+0.00%)
Jan 14, 2013 3.720 3.800 3.700 3.750 329,759 +0.00(+0.00%)
Jan 12, 2013 3.740 3.785 3.740 3.750 454,267 +0.00(+0.00%)
Jan 11, 2013 3.740 3.785 3.740 3.750 454,267 +0.02(+0.54%)
Jan 10, 2013 3.690 3.785 3.650 3.730 490,370 +0.02(+0.54%)
Jan 09, 2013 3.640 3.710 3.630 3.710 502,662 +0.04(+1.09%)
Jan 08, 2013 3.610 3.710 3.610 3.670 414,106 +0.02(+0.55%)
Jan 07, 2013 3.550 3.660 3.540 3.650 555,951 +0.07(+1.95%)
Jan 04, 2013 3.710 3.710 3.450 3.580 1,798,458 -0.16(-4.27%)
Jan 03, 2013 3.820 3.820 3.720 3.740 248,790 -0.06(-1.58%)
Jan 02, 2013 3.791 3.840 3.630 3.800 583,710 +0.17(+4.68%)
Dec 31, 2012 3.590 3.650 3.480 3.630 582,651 +0.06(+1.68%)
Dec 28, 2012 3.550 3.640 3.520 3.570 267,532 -0.01(-0.28%)
Dec 27, 2012 3.640 3.640 3.560 3.580 219,778 -0.06(-1.65%)
Dec 26, 2012 3.630 3.700 3.600 3.640 286,899 +0.03(+0.83%)
Dec 24, 2012 3.640 3.660 3.580 3.610 147,538 -0.04(-1.10%)
Dec 21, 2012 3.720 3.720 3.600 3.650 671,146 -0.08(-2.14%)
Dec 20, 2012 3.640 3.770 3.600 3.730 457,003 +0.08(+2.19%)
Dec 19, 2012 3.750 3.780 3.640 3.650 426,455 -0.13(-3.43%)
Dec 18, 2012 3.640 3.795 3.620 3.780 306,795 +0.14(+3.84%)
Dec 17, 2012 3.700 3.700 3.580 3.640 192,456 -0.05(-1.36%)
Dec 14, 2012 3.590 3.700 3.590 3.690 247,193 +0.08(+2.22%)
Dec 13, 2012 3.700 3.710 3.600 3.610 130,902 -0.08(-2.17%)
Dec 12, 2012 3.800 3.840 3.670 3.690 672,510 -0.09(-2.38%)
Dec 11, 2012 3.650 3.780 3.620 3.780 543,751 +0.17(+4.71%)
Dec 10, 2012 3.620 3.635 3.580 3.610 421,838 +0.00(+0.00%)
Dec 07, 2012 3.650 3.650 3.580 3.610 142,127 -0.02(-0.55%)
Dec 06, 2012 3.580 3.660 3.580 3.630 272,679 +0.06(+1.68%)
Dec 05, 2012 3.690 3.690 3.570 3.570 245,630 -0.09(-2.46%)
Dec 04, 2012 3.610 3.680 3.610 3.660 393,995 +0.07(+1.95%)
Nov 30, 2012 3.600 3.615 3.550 3.590 616,918 -0.04(-1.10%)
Nov 29, 2012 3.620 3.650 3.540 3.630 530,688 +0.00(+0.00%)
Nov 28, 2012 3.560 3.680 3.560 3.630 767,194 +0.05(+1.40%)
Nov 27, 2012 3.560 3.620 3.500 3.580 448,008 -0.00(-0.14%)
Nov 26, 2012 3.470 3.600 3.350 3.585 615,278 +0.09(+2.72%)
Nov 24, 2012 3.550 3.550 3.480 3.490 197,501 +0.00(+0.00%)
Nov 23, 2012 3.550 3.550 3.480 3.490 197,501 -0.05(-1.41%)
Nov 21, 2012 3.490 3.550 3.430 3.540 455,885 +0.05(+1.43%)
Nov 20, 2012 3.480 3.500 3.445 3.490 416,954 -0.01(-0.29%)
Nov 19, 2012 3.480 3.500 3.420 3.500 394,303 +0.06(+1.74%)
Nov 16, 2012 3.380 3.450 3.370 3.440 503,652 +0.03(+0.88%)
Nov 15, 2012 3.360 3.440 3.360 3.410 382,084 +0.05(+1.49%)
Nov 14, 2012 3.390 3.430 3.350 3.360 656,905 -0.02(-0.59%)
Nov 13, 2012 3.380 3.480 3.355 3.380 335,791 -0.04(-1.02%)
Nov 12, 2012 3.460 3.510 3.400 3.415 272,279 -0.08(-2.15%)
Nov 09, 2012 3.360 3.535 3.330 3.490 534,933 +0.12(+3.56%)
Nov 08, 2012 3.410 3.500 3.340 3.370 594,844 -0.04(-1.17%)
Nov 07, 2012 3.370 3.450 3.350 3.410 478,575 +0.00(+0.00%)
Nov 06, 2012 3.540 3.550 3.380 3.410 434,887 -0.13(-3.67%)
Nov 05, 2012 3.520 3.585 3.480 3.540 325,443 +0.00(+0.00%)
Nov 02, 2012 3.510 3.560 3.460 3.540 481,665 +0.03(+0.85%)
Nov 01, 2012 3.300 3.550 3.300 3.510 917,211 +0.24(+7.34%)
Oct 31, 2012 3.260 3.280 3.230 3.270 404,955 +0.02(+0.61%)
Oct 26, 2012 3.250 3.250 3.250 0 +0.02(+0.62%)
Oct 25, 2012 3.280 3.280 3.200 3.230 276,997 -0.01(-0.31%)
Oct 24, 2012 3.230 3.280 3.210 3.240 268,101 +0.02(+0.62%)
Oct 23, 2012 3.230 3.240 3.200 3.220 397,564 -0.08(-2.42%)
Oct 19, 2012 3.290 3.410 3.250 3.300 495,178 -0.02(-0.60%)
Oct 18, 2012 3.340 3.340 3.260 3.320 239,807 -0.03(-0.89%)
Oct 17, 2012 3.360 3.385 3.305 3.350 166,896 +0.01(+0.30%)
Oct 16, 2012 3.330 3.360 3.250 3.340 197,493 +0.04(+1.21%)
Oct 15, 2012 3.280 3.360 3.270 3.300 204,477 +0.02(+0.61%)
Oct 12, 2012 3.280 3.310 3.260 3.280 198,134 +0.00(+0.00%)
Oct 11, 2012 3.330 3.380 3.270 3.280 262,771 -0.02(-0.61%)
Oct 10, 2012 3.360 3.420 3.300 3.300 281,142 -0.07(-1.93%)
Oct 09, 2012 3.420 3.470 3.350 3.365 315,505 -0.07(-2.18%)
Oct 08, 2012 3.490 3.510 3.430 3.440 189,077 -0.05(-1.43%)
Oct 06, 2012 3.680 3.680 3.480 3.490 509,302 +0.00(+0.00%)
Oct 05, 2012 3.680 3.680 3.480 3.490 509,302 -0.17(-4.77%)
Oct 04, 2012 3.620 3.670 3.570 3.665 620,398 +0.08(+2.09%)
Oct 03, 2012 3.520 3.665 3.490 3.590 874,249 +0.07(+1.99%)
Oct 02, 2012 3.330 3.530 3.330 3.520 949,854 +0.22(+6.67%)
Oct 01, 2012 3.370 3.460 3.260 3.300 438,903 -0.05(-1.49%)
Sep 28, 2012 3.400 3.430 3.320 3.350 303,474 -0.07(-2.05%)
Sep 27, 2012 3.420 3.490 3.350 3.420 298,301 +0.04(+1.18%)
Sep 26, 2012 3.360 3.400 3.340 3.380 252,341 +0.01(+0.30%)
Sep 25, 2012 3.500 3.500 3.250 3.370 585,751 -0.08(-2.46%)
Sep 24, 2012 3.410 3.530 3.410 3.455 361,965 -0.06(-1.85%)
Sep 21, 2012 3.550 3.560 3.500 3.520 670,231 +0.01(+0.28%)
Sep 20, 2012 3.600 3.600 3.510 3.510 177,584 -0.11(-3.03%)
Sep 19, 2012 3.620 3.685 3.600 3.620 331,745 -0.01(-0.28%)
Sep 18, 2012 3.590 3.645 3.560 3.630 1,033,809 +0.06(+1.68%)
Sep 17, 2012 3.560 3.590 3.540 3.570 491,697 +0.01(+0.42%)
Sep 14, 2012 3.550 3.580 3.520 3.555 856,985 +0.01(+0.14%)
Sep 13, 2012 3.630 3.630 3.540 3.550 436,142 -0.07(-1.93%)
Sep 12, 2012 3.500 3.620 3.490 3.620 646,036 +0.12(+3.43%)
Sep 11, 2012 3.520 3.550 3.480 3.500 234,323 -0.01(-0.28%)
Sep 10, 2012 3.540 3.540 3.490 3.510 251,730 -0.04(-1.13%)
Sep 07, 2012 3.610 3.610 3.520 3.550 214,720 -0.04(-1.11%)
Sep 06, 2012 3.570 3.620 3.490 3.590 358,145 +0.05(+1.41%)
Sep 05, 2012 3.540 3.570 3.480 3.540 1,042,651 -0.02(-0.56%)
Sep 04, 2012 3.520 3.620 3.380 3.560 752,711 +0.00(+0.00%)
Aug 31, 2012 3.570 3.580 3.480 3.560 488,614 +0.00(+0.00%)
Aug 30, 2012 3.570 3.570 3.450 3.560 751,173 +0.02(+0.56%)
Aug 29, 2012 3.450 3.540 3.430 3.540 654,680 +0.21(+6.31%)
Aug 27, 2012 3.350 3.380 3.290 3.330 529,508 -0.02(-0.60%)
Aug 24, 2012 3.340 3.380 3.340 3.350 208,195 -0.01(-0.30%)
Aug 23, 2012 3.340 3.380 3.280 3.360 181,959 +0.00(+0.00%)
Aug 22, 2012 3.370 3.440 3.240 3.360 452,783 -0.02(-0.59%)
Aug 21, 2012 3.310 3.400 3.300 3.380 1,050,319 +0.06(+1.96%)
Aug 20, 2012 3.350 3.370 3.295 3.315 268,423 -0.06(-1.63%)
Aug 17, 2012 3.270 3.370 3.220 3.370 1,023,992 +0.09(+2.74%)
Aug 16, 2012 3.350 3.380 3.250 3.280 936,651 -0.07(-2.09%)
Aug 15, 2012 3.250 3.440 3.250 3.350 470,097 +0.09(+2.76%)
Aug 14, 2012 3.360 3.370 3.250 3.260 281,536 -0.07(-2.10%)
Aug 13, 2012 3.200 3.330 3.150 3.330 331,836 +0.10(+3.10%)
Aug 11, 2012 3.400 3.410 3.230 3.230 464,785 +0.00(+0.00%)
Aug 10, 2012 3.400 3.410 3.230 3.230 464,785 -0.17(-5.00%)
Aug 09, 2012 3.370 3.425 3.360 3.400 195,116 +0.01(+0.29%)
Aug 08, 2012 3.350 3.400 3.350 3.390 266,030 +0.01(+0.30%)
Aug 07, 2012 3.340 3.390 3.330 3.380 554,650 +0.04(+1.20%)
Aug 06, 2012 3.290 3.340 3.270 3.340 420,233 +0.04(+1.21%)
Aug 03, 2012 3.260 3.300 3.210 3.300 344,882 +0.09(+2.80%)
Aug 02, 2012 3.160 3.300 3.160 3.210 621,770 +0.01(+0.31%)
Aug 01, 2012 3.220 3.275 3.130 3.200 705,681 +0.00(+0.00%)
Jul 31, 2012 3.290 3.300 3.180 3.200 284,115 -0.09(-2.74%)
Jul 30, 2012 3.310 3.350 3.250 3.290 192,441 -0.01(-0.30%)
Jul 27, 2012 3.330 3.368 3.260 3.300 449,860 -0.01(-0.30%)
Jul 26, 2012 3.280 3.330 3.240 3.310 262,409 +0.09(+2.80%)
Jul 25, 2012 3.290 3.350 3.220 3.220 625,752 -0.06(-1.83%)
Jul 24, 2012 3.380 3.380 3.270 3.280 660,832 -0.11(-3.24%)
Jul 23, 2012 3.350 3.420 3.250 3.390 555,585 -0.02(-0.59%)
Jul 20, 2012 3.330 3.430 3.300 3.410 323,891 +0.05(+1.49%)
Jul 19, 2012 3.390 3.410 3.340 3.360 213,048 -0.01(-0.30%)
Jul 18, 2012 3.420 3.470 3.330 3.370 596,437 -0.07(-2.03%)
Jul 17, 2012 3.310 3.440 3.290 3.440 900,381 +0.14(+4.24%)
Jul 16, 2012 3.220 3.400 3.200 3.300 724,270 +0.08(+2.48%)
Jul 14, 2012 3.100 3.240 3.090 3.220 488,062 +0.00(+0.00%)
Jul 13, 2012 3.100 3.240 3.090 3.220 488,062 +0.12(+3.87%)
Jul 12, 2012 2.930 3.120 2.870 3.100 1,048,513 +0.15(+5.08%)
Jul 11, 2012 3.110 3.110 2.950 2.950 693,139 -0.14(-4.53%)
Jul 10, 2012 3.320 3.370 3.060 3.090 955,689 -0.19(-5.79%)
Jul 09, 2012 3.440 3.490 3.280 3.280 451,499 -0.16(-4.65%)
Jul 06, 2012 3.550 3.600 3.440 3.440 265,630 -0.16(-4.44%)
Jul 05, 2012 3.580 3.610 3.550 3.600 294,160 +0.00(+0.00%)
Jul 03, 2012 3.440 3.600 3.410 3.600 206,760 +0.16(+4.65%)
Jul 02, 2012 3.450 3.480 3.350 3.440 584,454 +0.00(+0.00%)
Jun 30, 2012 3.460 3.520 3.400 3.440 414,586 +0.00(+0.00%)
Jun 29, 2012 3.460 3.520 3.400 3.440 431,521 +0.07(+2.08%)
Jun 28, 2012 3.460 3.530 3.320 3.370 327,350 -0.13(-3.71%)
Jun 27, 2012 3.490 3.560 3.450 3.500 1,665,622 +0.03(+0.86%)
Jun 26, 2012 3.380 3.480 3.345 3.470 456,684 +0.11(+3.27%)
Jun 25, 2012 3.450 3.460 3.330 3.360 300,752 -0.14(-3.86%)
Jun 22, 2012 3.420 3.550 3.420 3.495 3,133,732 +0.10(+3.10%)
Jun 21, 2012 3.570 3.600 3.390 3.390 364,619 -0.18(-5.04%)
Jun 20, 2012 3.610 3.630 3.560 3.570 329,326 -0.05(-1.38%)
Jun 19, 2012 3.550 3.630 3.550 3.620 816,512 +0.05(+1.40%)
Jun 18, 2012 3.570 3.665 3.550 3.570 403,027 -0.02(-0.56%)
Jun 15, 2012 3.480 3.600 3.440 3.590 533,337 +0.09(+2.57%)
Jun 14, 2012 3.440 3.510 3.400 3.500 313,963 +0.06(+1.74%)
Jun 13, 2012 3.600 3.610 3.420 3.440 480,131 -0.18(-4.97%)
Jun 12, 2012 3.550 3.630 3.480 3.620 278,546 +0.07(+1.97%)
Jun 11, 2012 3.620 3.650 3.540 3.550 300,631 -0.04(-1.11%)
Jun 08, 2012 3.580 3.610 3.535 3.590 616,047 -0.01(-0.28%)
Jun 07, 2012 3.720 3.720 3.590 3.600 542,871 -0.08(-2.17%)
Jun 06, 2012 3.580 3.685 3.580 3.680 369,125 +0.13(+3.66%)
Jun 05, 2012 3.420 3.590 3.420 3.550 509,224 +0.11(+3.20%)
Jun 04, 2012 3.540 3.579 3.400 3.440 505,232 -0.09(-2.55%)
Jun 02, 2012 3.650 3.690 3.510 3.530 541,150 +0.00(+0.00%)
Jun 01, 2012 3.650 3.690 3.510 3.530 555,669 -0.20(-5.36%)
May 31, 2012 3.720 3.750 3.690 3.730 843,738 +0.01(+0.27%)
May 30, 2012 3.750 3.750 3.670 3.720 2,107,289 -0.04(-1.06%)
May 29, 2012 3.690 3.800 3.610 3.760 1,087,569 +0.18(+5.03%)
May 25, 2012 3.640 3.640 3.550 3.580 219,664 -0.06(-1.65%)
May 24, 2012 3.730 3.740 3.590 3.640 494,944 -0.10(-2.67%)
May 23, 2012 3.760 3.771 3.652 3.740 744,913 -0.06(-1.58%)
May 22, 2012 3.710 3.890 3.610 3.800 1,436,210 +0.20(+5.56%)
May 21, 2012 3.440 3.610 3.430 3.600 389,855 +0.17(+4.96%)
May 18, 2012 3.420 3.510 3.390 3.430 779,999 -0.02(-0.58%)
May 17, 2012 3.500 3.530 3.450 3.450 387,853 -0.05(-1.43%)
May 16, 2012 3.540 3.590 3.490 3.500 449,759 -0.04(-1.13%)
May 15, 2012 3.550 3.610 3.520 3.540 309,605 -0.02(-0.56%)
May 14, 2012 3.560 3.590 3.520 3.560 509,433 -0.05(-1.39%)
May 11, 2012 3.640 3.680 3.590 3.610 434,033 -0.07(-1.90%)
May 10, 2012 3.760 3.770 3.640 3.680 556,475 -0.07(-1.87%)
May 09, 2012 3.750 3.780 3.720 3.750 653,288 -0.06(-1.57%)
May 08, 2012 3.760 3.830 3.700 3.810 765,364 +0.05(+1.33%)
May 07, 2012 3.850 3.850 3.700 3.760 621,635 -0.14(-3.59%)
May 04, 2012 3.760 3.920 3.690 3.900 1,663,546 +0.11(+2.90%)
May 03, 2012 3.830 3.830 3.580 3.790 1,261,184 -0.04(-1.04%)
May 02, 2012 3.760 3.830 3.710 3.830 499,401 +0.05(+1.32%)
May 01, 2012 3.850 3.940 3.780 3.780 462,028 -0.05(-1.31%)
Apr 30, 2012 3.900 3.900 3.810 3.830 359,000 -0.07(-1.79%)
Apr 27, 2012 3.890 3.900 3.760 3.900 496,406 +0.03(+0.78%)
Apr 26, 2012 3.880 3.900 3.790 3.870 712,115 +0.00(+0.00%)
Apr 25, 2012 3.910 3.970 3.830 3.870 482,501 +0.00(+0.00%)
Apr 24, 2012 3.830 3.920 3.740 3.870 979,194 +0.03(+0.78%)
Apr 23, 2012 3.800 3.870 3.730 3.840 1,005,251 +0.02(+0.52%)
Apr 20, 2012 3.710 3.850 3.580 3.820 6,106,065 -0.50(-11.57%)
Apr 19, 2012 4.240 4.390 4.200 4.320 1,346,635 +0.08(+1.89%)
Apr 18, 2012 4.260 4.290 4.170 4.240 970,743 -0.06(-1.40%)
Apr 17, 2012 4.190 4.430 4.150 4.300 1,243,024 +0.12(+2.87%)
Apr 16, 2012 4.230 4.260 4.110 4.180 455,867 -0.04(-0.95%)
Apr 13, 2012 4.270 4.320 4.200 4.220 880,527 -0.07(-1.63%)
Apr 12, 2012 4.140 4.310 4.120 4.290 1,467,045 +0.17(+4.13%)
Apr 11, 2012 4.040 4.130 4.010 4.120 1,341,678 +0.12(+3.00%)
Apr 10, 2012 3.790 4.240 3.740 4.000 3,786,603 +0.20(+5.26%)
Apr 09, 2012 3.760 3.820 3.700 3.800 697,283 -0.03(-0.78%)
Apr 05, 2012 3.750 3.835 3.730 3.830 457,185 +0.05(+1.32%)
Apr 04, 2012 3.760 3.790 3.680 3.780 626,945 -0.02(-0.53%)
Apr 03, 2012 3.820 3.871 3.795 3.800 431,372 -0.05(-1.30%)
Apr 02, 2012 3.820 3.850 3.760 3.850 404,707 +0.02(+0.52%)
Mar 30, 2012 3.910 3.910 3.820 3.830 226,092 -0.04(-1.03%)
Mar 29, 2012 3.850 3.910 3.820 3.870 282,398 +0.00(+0.00%)
Mar 28, 2012 3.900 3.930 3.830 3.870 266,737 -0.02(-0.51%)
Mar 27, 2012 3.960 3.990 3.890 3.890 408,081 -0.07(-1.77%)
Mar 26, 2012 3.940 3.980 3.920 3.960 466,650 +0.03(+0.76%)
Mar 23, 2012 3.850 3.935 3.820 3.930 443,493 +0.08(+2.08%)
Mar 22, 2012 3.810 3.870 3.780 3.850 404,684 -0.01(-0.26%)
Mar 21, 2012 3.870 3.900 3.800 3.860 343,132 +0.01(+0.26%)
Mar 20, 2012 3.890 3.890 3.800 3.850 607,076 -0.03(-0.77%)
Mar 19, 2012 3.630 3.880 3.630 3.880 1,122,609 +0.24(+6.59%)
Mar 16, 2012 3.800 3.800 3.630 3.640 1,185,937 -0.14(-3.70%)
Mar 15, 2012 3.790 3.820 3.730 3.780 536,923 +0.03(+0.80%)
Mar 14, 2012 3.820 3.820 3.730 3.750 360,958 -0.07(-1.83%)
Mar 13, 2012 3.770 3.820 3.749 3.820 675,335 +0.09(+2.41%)
Mar 12, 2012 3.750 3.780 3.690 3.730 833,184 -0.05(-1.32%)
Mar 09, 2012 3.750 3.820 3.711 3.780 950,884 +0.04(+1.07%)
Mar 08, 2012 3.770 3.770 3.680 3.740 797,021 +0.01(+0.27%)
Mar 07, 2012 3.770 3.790 3.700 3.730 1,031,066 -0.01(-0.27%)
Mar 06, 2012 3.710 3.800 3.580 3.740 1,580,969 -0.03(-0.80%)
Mar 05, 2012 3.710 3.770 3.670 3.770 950,033 +0.05(+1.34%)
Mar 02, 2012 3.760 3.810 3.650 3.720 1,420,118 -0.02(-0.53%)
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