Integrated Device Technology I (NQ: IDTI)
11.46 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2013 6.890 6.940 6.795 6.800 758,896 -0.01(-0.15%)
Feb 27, 2013 6.730 6.900 6.720 6.810 826,486 +0.05(+0.74%)
Feb 26, 2013 6.810 6.860 6.730 6.760 721,423 -0.01(-0.15%)
Feb 25, 2013 7.050 7.070 6.770 6.770 920,136 -0.23(-3.29%)
Feb 22, 2013 6.970 7.040 6.940 7.000 891,834 +0.09(+1.30%)
Feb 21, 2013 7.090 7.190 6.840 6.910 1,754,527 -0.19(-2.68%)
Feb 20, 2013 7.340 7.390 7.090 7.100 1,785,632 -0.26(-3.53%)
Feb 19, 2013 7.300 7.460 7.300 7.360 1,277,738 +0.05(+0.68%)
Feb 15, 2013 7.430 7.430 7.270 7.310 982,766 -0.08(-1.08%)
Feb 14, 2013 7.190 7.390 7.150 7.390 1,795,124 +0.20(+2.78%)
Feb 13, 2013 7.250 7.280 7.150 7.190 2,994,530 -0.07(-0.96%)
Feb 12, 2013 7.260 7.280 7.160 7.260 2,317,499 +0.03(+0.41%)
Feb 11, 2013 7.270 7.340 7.210 7.230 1,044,405 -0.05(-0.69%)
Feb 08, 2013 7.300 7.350 7.230 7.280 1,276,699 -0.01(-0.14%)
Feb 07, 2013 7.390 7.390 7.250 7.290 1,166,306 -0.09(-1.22%)
Feb 06, 2013 7.320 7.380 7.245 7.380 1,398,106 +0.08(+1.10%)
Feb 04, 2013 7.240 7.350 7.210 7.300 3,624,660 -0.02(-0.27%)
Feb 01, 2013 7.300 7.400 7.230 7.320 3,281,471 +0.09(+1.24%)
Jan 31, 2013 7.160 7.315 7.130 7.230 3,580,645 +0.08(+1.12%)
Jan 30, 2013 7.300 7.350 7.130 7.150 2,246,288 -0.19(-2.59%)
Jan 29, 2013 7.500 7.840 7.250 7.340 4,687,725 -0.33(-4.30%)
Jan 28, 2013 7.750 7.800 7.660 7.670 1,636,644 -0.09(-1.16%)
Jan 25, 2013 7.670 7.790 7.670 7.760 1,059,279 +0.10(+1.31%)
Jan 24, 2013 7.540 7.750 7.480 7.660 1,312,243 +0.12(+1.59%)
Jan 23, 2013 7.560 7.620 7.470 7.540 1,301,388 -0.05(-0.66%)
Jan 22, 2013 7.640 7.660 7.540 7.590 1,005,502 -0.07(-0.91%)
Jan 18, 2013 7.560 7.700 7.530 7.660 888,280 +0.01(+0.13%)
Jan 17, 2013 7.670 7.800 7.610 7.650 1,436,022 +0.00(+0.00%)
Jan 16, 2013 7.430 7.670 7.400 7.650 1,625,662 +0.21(+2.82%)
Jan 15, 2013 7.390 7.510 7.380 7.440 1,360,205 -0.06(-0.80%)
Jan 14, 2013 7.450 7.530 7.425 7.500 1,151,782 -0.03(-0.40%)
Jan 12, 2013 7.500 7.550 7.440 7.530 1,041,670 +0.00(+0.00%)
Jan 11, 2013 7.500 7.550 7.440 7.530 1,041,670 +0.01(+0.13%)
Jan 10, 2013 7.510 7.600 7.460 7.520 1,184,231 +0.03(+0.40%)
Jan 09, 2013 7.420 7.520 7.400 7.490 1,180,058 +0.08(+1.08%)
Jan 08, 2013 7.550 7.600 7.370 7.410 1,614,059 -0.23(-3.01%)
Jan 07, 2013 7.590 7.700 7.570 7.640 1,163,908 -0.03(-0.39%)
Jan 04, 2013 7.730 7.730 7.640 7.670 1,785,575 -0.02(-0.26%)
Jan 03, 2013 7.570 7.730 7.500 7.690 2,782,167 +0.11(+1.45%)
Jan 02, 2013 7.530 7.610 7.300 7.580 2,925,090 +0.28(+3.84%)
Dec 31, 2012 7.010 7.310 7.010 7.300 2,069,751 +0.26(+3.69%)
Dec 28, 2012 7.120 7.240 7.030 7.040 1,477,587 -0.11(-1.54%)
Dec 27, 2012 7.100 7.200 7.040 7.150 1,614,451 +0.05(+0.70%)
Dec 26, 2012 7.100 7.160 7.040 7.100 1,191,453 +0.01(+0.14%)
Dec 24, 2012 7.130 7.130 7.000 7.090 821,984 -0.05(-0.70%)
Dec 21, 2012 7.120 7.180 7.000 7.140 2,944,216 -0.08(-1.11%)
Dec 20, 2012 7.070 7.230 6.990 7.220 2,898,132 +0.14(+1.98%)
Dec 19, 2012 7.100 7.325 6.990 7.080 5,469,542 +0.16(+2.31%)
Dec 18, 2012 6.850 6.930 6.810 6.920 1,601,302 +0.11(+1.54%)
Dec 17, 2012 6.810 6.920 6.710 6.815 2,090,920 +0.01(+0.22%)
Dec 14, 2012 6.700 6.930 6.660 6.800 2,106,109 +0.05(+0.74%)
Dec 13, 2012 6.710 6.780 6.641 6.750 1,711,046 +0.02(+0.30%)
Dec 12, 2012 6.710 6.780 6.660 6.730 1,507,454 +0.07(+1.05%)
Dec 11, 2012 6.460 6.670 6.460 6.660 1,701,807 +0.21(+3.26%)
Dec 10, 2012 6.410 6.480 6.301 6.450 1,638,517 +0.05(+0.78%)
Dec 07, 2012 6.390 6.450 6.300 6.400 1,674,929 +0.00(+0.00%)
Dec 06, 2012 6.360 6.440 6.315 6.400 1,099,142 -0.01(-0.16%)
Dec 05, 2012 6.370 6.450 6.240 6.410 1,597,814 +0.06(+0.94%)
Dec 04, 2012 6.310 6.380 6.240 6.350 1,288,468 +0.08(+1.28%)
Nov 30, 2012 6.260 6.310 6.150 6.270 2,173,213 +0.05(+0.80%)
Nov 29, 2012 6.050 6.270 6.020 6.220 2,688,874 +0.21(+3.49%)
Nov 28, 2012 6.000 6.020 5.800 6.010 1,201,557 -0.02(-0.33%)
Nov 27, 2012 6.070 6.100 5.990 6.030 1,071,284 -0.03(-0.50%)
Nov 26, 2012 6.000 6.100 5.930 6.060 1,179,999 +0.03(+0.50%)
Nov 24, 2012 5.950 6.050 5.871 6.030 1,110,612 +0.00(+0.00%)
Nov 23, 2012 5.950 6.050 5.871 6.030 1,110,612 +0.10(+1.69%)
Nov 21, 2012 5.850 5.940 5.790 5.930 1,722,345 +0.11(+1.89%)
Nov 20, 2012 5.790 5.890 5.700 5.820 1,053,192 +0.00(+0.00%)
Nov 19, 2012 5.570 5.870 5.550 5.820 2,148,702 +0.32(+5.82%)
Nov 16, 2012 5.510 5.600 5.360 5.500 1,700,540 -0.02(-0.36%)
Nov 15, 2012 5.600 5.740 5.450 5.520 1,540,825 -0.14(-2.47%)
Nov 14, 2012 5.750 5.860 5.630 5.660 1,521,646 -0.09(-1.57%)
Nov 13, 2012 5.690 5.840 5.570 5.750 1,181,479 -0.01(-0.17%)
Nov 12, 2012 5.870 5.920 5.740 5.760 1,167,660 -0.09(-1.54%)
Nov 09, 2012 5.700 5.910 5.690 5.850 1,981,396 +0.12(+2.09%)
Nov 08, 2012 5.800 5.930 5.730 5.730 1,527,906 -0.07(-1.21%)
Nov 07, 2012 6.030 6.060 5.800 5.800 2,422,189 -0.20(-3.33%)
Nov 06, 2012 5.980 6.130 5.910 6.000 1,852,963 +0.03(+0.50%)
Nov 05, 2012 5.800 5.990 5.780 5.970 1,464,183 +0.15(+2.58%)
Nov 02, 2012 5.910 5.910 5.790 5.820 1,680,619 -0.08(-1.36%)
Nov 01, 2012 5.430 5.970 5.430 5.900 3,723,498 +0.46(+8.46%)
Oct 31, 2012 5.390 5.520 5.300 5.440 1,952,834 -0.14(-2.51%)
Oct 26, 2012 5.580 5.580 5.580 0 -0.06(-1.06%)
Oct 25, 2012 5.610 5.682 5.570 5.640 862,269 +0.05(+0.89%)
Oct 24, 2012 5.770 5.770 5.500 5.590 1,511,163 -0.17(-2.95%)
Oct 23, 2012 5.610 5.800 5.540 5.760 1,354,111 -0.02(-0.35%)
Oct 19, 2012 5.950 5.950 5.670 5.780 2,385,392 -0.23(-3.83%)
Oct 18, 2012 5.980 6.070 5.860 6.010 3,482,446 +0.00(+0.00%)
Oct 17, 2012 5.980 6.075 5.910 6.010 1,393,245 +0.02(+0.33%)
Oct 16, 2012 5.860 6.050 5.810 5.990 1,912,680 +0.15(+2.57%)
Oct 15, 2012 5.590 5.870 5.590 5.840 2,305,167 +0.25(+4.47%)
Oct 12, 2012 5.700 5.730 5.520 5.590 1,782,657 -0.12(-2.10%)
Oct 11, 2012 5.700 5.800 5.660 5.710 1,005,424 +0.07(+1.24%)
Oct 10, 2012 5.680 5.730 5.600 5.640 1,546,881 -0.07(-1.23%)
Oct 09, 2012 5.770 5.800 5.590 5.710 1,174,918 -0.07(-1.21%)
Oct 08, 2012 5.780 5.875 5.725 5.780 786,742 -0.05(-0.86%)
Oct 06, 2012 5.800 5.910 5.780 5.830 1,338,323 +0.00(+0.00%)
Oct 05, 2012 5.800 5.910 5.780 5.830 1,338,323 +0.04(+0.69%)
Oct 04, 2012 5.800 5.840 5.690 5.790 1,032,691 +0.00(+0.00%)
Oct 03, 2012 5.810 5.840 5.700 5.790 1,350,590 +0.01(+0.17%)
Oct 02, 2012 5.830 5.840 5.740 5.780 1,124,684 -0.00(-0.09%)
Oct 01, 2012 5.870 5.940 5.715 5.785 1,859,566 -0.08(-1.45%)
Sep 28, 2012 6.020 6.080 5.870 5.870 1,403,317 -0.21(-3.45%)
Sep 27, 2012 5.920 6.090 5.880 6.080 1,714,170 +0.19(+3.23%)
Sep 26, 2012 5.910 6.030 5.820 5.890 1,356,801 -0.03(-0.51%)
Sep 25, 2012 6.090 6.210 5.855 5.920 2,255,474 -0.14(-2.31%)
Sep 24, 2012 6.080 6.130 5.980 6.060 1,826,253 -0.03(-0.49%)
Sep 21, 2012 6.300 6.340 6.070 6.090 4,391,216 -0.06(-0.98%)
Sep 20, 2012 6.220 6.310 6.110 6.150 2,629,678 -0.13(-2.07%)
Sep 19, 2012 6.330 6.410 6.220 6.280 2,048,014 -0.07(-1.10%)
Sep 18, 2012 6.330 6.390 6.260 6.350 2,585,205 -0.02(-0.31%)
Sep 17, 2012 6.330 6.420 6.270 6.370 2,060,936 +0.00(+0.00%)
Sep 14, 2012 6.220 6.450 6.190 6.370 2,985,053 +0.16(+2.49%)
Sep 13, 2012 5.870 6.260 5.850 6.215 3,897,469 +0.16(+2.56%)
Sep 12, 2012 5.890 6.090 5.880 6.060 2,806,188 +0.18(+3.06%)
Sep 11, 2012 5.800 5.900 5.760 5.880 1,766,583 +0.09(+1.55%)
Sep 10, 2012 5.680 5.810 5.680 5.790 1,642,659 +0.09(+1.58%)
Sep 07, 2012 5.830 5.830 5.640 5.700 1,334,953 -0.12(-2.15%)
Sep 06, 2012 5.540 5.880 5.510 5.825 3,726,887 +0.50(+9.49%)
Sep 05, 2012 5.410 5.475 5.300 5.320 1,472,073 -0.05(-1.02%)
Sep 04, 2012 5.340 5.400 5.210 5.375 1,522,234 +0.05(+1.03%)
Aug 31, 2012 5.350 5.380 5.240 5.320 892,592 +0.02(+0.38%)
Aug 30, 2012 5.240 5.360 5.190 5.300 2,660,976 +0.02(+0.38%)
Aug 29, 2012 5.220 5.300 5.120 5.280 2,462,870 +0.11(+2.13%)
Aug 27, 2012 5.320 5.370 5.150 5.170 2,078,994 -0.14(-2.64%)
Aug 24, 2012 5.220 5.330 5.160 5.310 942,311 +0.09(+1.82%)
Aug 23, 2012 5.280 5.320 5.140 5.215 1,330,125 -0.08(-1.60%)
Aug 22, 2012 5.340 5.380 5.240 5.300 973,488 -0.06(-1.12%)
Aug 21, 2012 5.430 5.570 5.340 5.360 1,114,316 -0.07(-1.29%)
Aug 20, 2012 5.460 5.485 5.360 5.430 792,884 -0.06(-1.09%)
Aug 17, 2012 5.500 5.550 5.420 5.490 841,341 -0.03(-0.54%)
Aug 16, 2012 5.450 5.560 5.430 5.520 1,266,303 +0.06(+1.10%)
Aug 15, 2012 5.370 5.570 5.360 5.460 1,123,822 +0.06(+1.11%)
Aug 14, 2012 5.550 5.560 5.350 5.400 1,122,919 -0.12(-2.17%)
Aug 13, 2012 5.520 5.540 5.360 5.520 1,229,766 +0.00(+0.00%)
Aug 11, 2012 5.620 5.650 5.490 5.520 1,063,283 +0.00(+0.00%)
Aug 10, 2012 5.620 5.650 5.490 5.520 1,063,283 -0.11(-1.95%)
Aug 09, 2012 5.500 5.680 5.470 5.630 1,264,506 +0.14(+2.55%)
Aug 08, 2012 5.510 5.570 5.450 5.490 1,189,920 -0.03(-0.54%)
Aug 07, 2012 5.460 5.590 5.320 5.520 1,427,959 +0.09(+1.66%)
Aug 06, 2012 5.110 5.440 5.060 5.430 1,852,156 +0.35(+6.89%)
Aug 03, 2012 5.200 5.250 5.060 5.080 2,166,152 -0.04(-0.78%)
Aug 02, 2012 5.020 5.260 4.980 5.120 2,427,419 +0.04(+0.79%)
Aug 01, 2012 5.060 5.160 5.030 5.080 2,475,021 +0.04(+0.79%)
Jul 31, 2012 4.970 5.120 4.870 5.040 2,799,712 +0.07(+1.41%)
Jul 30, 2012 5.020 5.070 4.850 4.970 2,048,160 -0.06(-1.19%)
Jul 27, 2012 4.920 5.060 4.830 5.030 1,492,178 +0.14(+2.76%)
Jul 26, 2012 4.820 4.910 4.740 4.895 1,450,380 +0.18(+3.93%)
Jul 25, 2012 4.760 4.900 4.670 4.710 2,350,306 -0.04(-0.74%)
Jul 24, 2012 4.810 4.830 4.600 4.745 2,729,188 -0.04(-0.73%)
Jul 23, 2012 4.750 4.820 4.680 4.780 1,690,772 -0.06(-1.24%)
Jul 20, 2012 5.010 5.010 4.830 4.840 1,873,556 -0.21(-4.16%)
Jul 19, 2012 5.090 5.160 4.990 5.050 1,293,818 +0.00(+0.00%)
Jul 18, 2012 4.900 5.110 4.880 5.050 1,102,672 +0.13(+2.64%)
Jul 17, 2012 4.900 4.980 4.830 4.920 1,291,998 +0.04(+0.82%)
Jul 16, 2012 4.930 4.930 4.820 4.880 749,728 -0.06(-1.21%)
Jul 14, 2012 4.940 5.040 4.930 4.940 1,072,924 +0.00(+0.00%)
Jul 13, 2012 4.940 5.040 4.930 4.940 1,072,924 +0.03(+0.61%)
Jul 12, 2012 5.010 5.060 4.840 4.910 2,264,139 -0.14(-2.77%)
Jul 11, 2012 5.160 5.220 4.940 5.050 2,532,501 -0.11(-2.13%)
Jul 10, 2012 5.290 5.340 5.090 5.160 2,805,451 -0.11(-2.09%)
Jul 09, 2012 5.360 5.370 5.140 5.270 2,850,299 -0.10(-1.86%)
Jul 06, 2012 5.570 5.600 5.350 5.370 1,757,430 -0.27(-4.79%)
Jul 05, 2012 5.620 5.680 5.560 5.640 1,484,169 -0.02(-0.35%)
Jul 03, 2012 5.550 5.700 5.520 5.660 1,086,542 +0.11(+1.98%)
Jul 02, 2012 5.600 5.650 5.490 5.550 2,123,387 -0.07(-1.25%)
Jun 30, 2012 5.550 5.720 5.500 5.620 2,024,123 +0.00(+0.00%)
Jun 29, 2012 5.550 5.720 5.500 5.620 2,036,284 +0.17(+3.12%)
Jun 28, 2012 5.410 5.460 5.305 5.450 1,133,771 -0.02(-0.37%)
Jun 27, 2012 5.300 5.490 5.280 5.470 1,411,102 +0.17(+3.21%)
Jun 26, 2012 5.420 5.490 5.300 5.300 1,494,629 -0.11(-2.03%)
Jun 25, 2012 5.620 5.650 5.400 5.410 1,557,505 -0.32(-5.58%)
Jun 22, 2012 5.520 5.740 5.490 5.730 4,668,051 +0.22(+3.90%)
Jun 21, 2012 5.600 5.640 5.450 5.515 2,981,374 -0.07(-1.16%)
Jun 20, 2012 5.530 5.580 5.340 5.580 2,260,894 +0.17(+3.24%)
Jun 19, 2012 5.460 5.500 5.380 5.405 2,403,121 -0.04(-0.83%)
Jun 18, 2012 5.410 5.480 5.390 5.450 1,293,158 -0.03(-0.55%)
Jun 15, 2012 5.340 5.510 5.270 5.480 3,929,853 +0.17(+3.20%)
Jun 14, 2012 5.360 5.390 5.250 5.310 1,406,542 -0.07(-1.30%)
Jun 13, 2012 5.370 5.450 5.300 5.380 1,343,566 -0.03(-0.55%)
Jun 12, 2012 5.270 5.440 5.210 5.410 1,513,277 +0.21(+4.14%)
Jun 11, 2012 5.420 5.450 5.180 5.195 1,833,575 -0.13(-2.53%)
Jun 08, 2012 5.240 5.350 5.180 5.330 1,754,063 +0.08(+1.52%)
Jun 07, 2012 5.460 5.460 5.240 5.250 1,455,708 -0.11(-2.05%)
Jun 06, 2012 5.300 5.400 5.200 5.360 2,594,630 +0.11(+2.10%)
Jun 05, 2012 5.120 5.270 5.060 5.250 2,592,882 +0.12(+2.34%)
Jun 04, 2012 5.360 5.490 5.060 5.130 3,937,907 -0.17(-3.21%)
Jun 02, 2012 5.340 5.390 5.180 5.300 3,713,993 +0.00(+0.00%)
Jun 01, 2012 5.340 5.390 5.180 5.300 3,812,005 -0.19(-3.46%)
May 31, 2012 5.460 5.520 5.320 5.490 3,541,279 +0.04(+0.73%)
May 30, 2012 5.510 5.520 5.420 5.450 1,982,596 -0.13(-2.33%)
May 29, 2012 5.550 5.650 5.490 5.580 2,392,630 +0.06(+1.09%)
May 25, 2012 5.460 5.560 5.410 5.520 2,163,616 +0.04(+0.73%)
May 24, 2012 5.500 5.500 5.250 5.480 4,741,815 -0.01(-0.18%)
May 23, 2012 5.370 5.500 5.250 5.490 1,941,001 +0.04(+0.73%)
May 22, 2012 5.610 5.650 5.410 5.450 2,181,574 -0.17(-3.02%)
May 21, 2012 5.380 5.640 5.350 5.620 1,983,126 +0.26(+4.85%)
May 18, 2012 5.520 5.575 5.350 5.360 3,023,249 -0.18(-3.25%)
May 17, 2012 5.650 5.720 5.520 5.540 1,460,699 -0.09(-1.60%)
May 16, 2012 5.740 5.780 5.600 5.630 1,107,166 -0.10(-1.75%)
May 15, 2012 5.760 5.830 5.690 5.730 1,977,760 -0.04(-0.69%)
May 14, 2012 5.790 5.840 5.760 5.770 897,943 -0.09(-1.54%)
May 11, 2012 5.820 6.000 5.820 5.860 1,418,672 -0.03(-0.51%)
May 10, 2012 5.980 6.050 5.810 5.890 2,017,191 -0.02(-0.34%)
May 09, 2012 5.890 5.970 5.830 5.910 2,011,590 -0.05(-0.84%)
May 08, 2012 5.930 6.025 5.840 5.960 2,553,582 -0.04(-0.67%)
May 07, 2012 5.960 6.040 5.940 6.000 1,609,486 +0.02(+0.33%)
May 04, 2012 5.990 6.070 5.900 5.980 2,376,979 -0.05(-0.83%)
May 03, 2012 6.190 6.250 6.010 6.030 2,719,523 -0.15(-2.43%)
May 02, 2012 6.050 6.180 6.020 6.180 3,469,220 +0.05(+0.82%)
May 01, 2012 5.960 6.180 5.790 6.130 11,901,687 -0.65(-9.52%)
Apr 30, 2012 6.690 6.830 6.620 6.775 2,154,468 +0.11(+1.57%)
Apr 27, 2012 6.690 6.730 6.560 6.670 2,602,254 +0.00(+0.00%)
Apr 26, 2012 6.600 6.760 6.560 6.670 2,187,181 +0.06(+0.91%)
Apr 25, 2012 6.590 6.670 6.520 6.610 2,894,755 +0.14(+2.16%)
Apr 24, 2012 6.540 6.610 6.440 6.470 2,137,161 -0.09(-1.37%)
Apr 23, 2012 6.700 6.735 6.480 6.560 1,733,275 -0.27(-3.95%)
Apr 20, 2012 7.100 7.100 6.790 6.830 1,354,021 -0.17(-2.43%)
Apr 19, 2012 7.130 7.470 7.000 7.000 3,019,168 +0.10(+1.45%)
Apr 18, 2012 6.870 6.910 6.730 6.900 1,641,806 +0.01(+0.15%)
Apr 17, 2012 6.850 6.985 6.800 6.890 911,783 +0.11(+1.62%)
Apr 16, 2012 6.780 6.840 6.680 6.780 1,336,883 -0.01(-0.15%)
Apr 13, 2012 7.060 7.060 6.760 6.790 1,617,762 -0.29(-4.10%)
Apr 12, 2012 6.920 7.145 6.920 7.080 1,061,761 +0.14(+2.09%)
Apr 11, 2012 6.760 6.940 6.710 6.935 1,560,139 +0.28(+4.13%)
Apr 10, 2012 6.760 6.840 6.630 6.660 1,742,092 -0.09(-1.33%)
Apr 09, 2012 6.800 6.850 6.680 6.750 1,695,892 -0.21(-3.09%)
Apr 05, 2012 6.910 7.050 6.870 6.965 759,653 -0.00(-0.07%)
Apr 04, 2012 6.990 7.000 6.820 6.970 1,231,451 -0.12(-1.69%)
Apr 03, 2012 7.110 7.140 7.000 7.090 1,434,226 -0.04(-0.56%)
Apr 02, 2012 7.090 7.245 7.000 7.130 1,290,743 -0.02(-0.28%)
Mar 30, 2012 7.260 7.290 7.070 7.150 1,267,155 -0.04(-0.56%)
Mar 29, 2012 7.180 7.260 7.050 7.190 1,581,333 -0.07(-0.96%)
Mar 28, 2012 7.430 7.430 7.110 7.260 2,108,935 -0.16(-2.16%)
Mar 27, 2012 7.380 7.520 7.350 7.420 2,111,381 +0.05(+0.75%)
Mar 26, 2012 7.250 7.440 7.200 7.365 1,800,604 +0.16(+2.15%)
Mar 23, 2012 7.110 7.240 7.030 7.210 764,182 +0.11(+1.55%)
Mar 22, 2012 7.070 7.140 7.005 7.100 914,415 -0.04(-0.56%)
Mar 21, 2012 7.200 7.270 7.120 7.140 815,065 -0.04(-0.63%)
Mar 20, 2012 7.180 7.240 7.080 7.185 1,106,350 -0.05(-0.62%)
Mar 19, 2012 7.230 7.360 7.130 7.230 1,065,001 +0.01(+0.14%)
Mar 16, 2012 7.370 7.380 7.210 7.220 1,540,015 -0.13(-1.77%)
Mar 15, 2012 7.020 7.480 6.970 7.350 3,152,175 +0.38(+5.45%)
Mar 14, 2012 7.010 7.120 6.910 6.970 1,376,264 -0.01(-0.14%)
Mar 13, 2012 6.890 7.000 6.780 6.980 1,563,414 +0.17(+2.50%)
Mar 12, 2012 6.870 6.870 6.730 6.810 841,528 -0.02(-0.29%)
Mar 09, 2012 6.740 6.860 6.700 6.830 1,560,984 +0.09(+1.34%)
Mar 08, 2012 6.460 6.770 6.410 6.740 1,907,885 +0.32(+4.98%)
Mar 07, 2012 6.420 6.480 6.375 6.420 1,137,782 +0.02(+0.31%)
Mar 06, 2012 6.330 6.420 6.310 6.400 2,405,709 -0.01(-0.16%)
Mar 05, 2012 6.530 6.550 6.350 6.410 1,834,563 -0.15(-2.29%)
Mar 02, 2012 6.820 6.840 6.550 6.560 2,521,688 -0.26(-3.81%)
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