Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rambus Inc (NQ: RMBS )

55.97 -0.37 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2006 22.39 22.74 21.85 22.30 9,375,100 +0.40(+1.83%)
Nov 29, 2006 22.64 22.89 21.55 21.90 7,608,394 -0.29(-1.31%)
Nov 28, 2006 21.78 22.55 21.57 22.19 9,361,248 +0.45(+2.07%)
Nov 27, 2006 23.73 23.83 21.74 21.74 15,576,236 -1.36(-5.89%)
Nov 24, 2006 21.02 23.50 21.02 23.10 10,683,256 +1.71(+7.99%)
Nov 22, 2006 21.22 21.47 21.04 21.39 5,039,530 +0.37(+1.76%)
Nov 21, 2006 21.42 21.73 20.95 21.02 6,088,359 -0.18(-0.85%)
Nov 20, 2006 20.75 21.60 20.25 21.20 11,887,335 +0.08(+0.38%)
Nov 17, 2006 22.60 23.50 21.02 21.12 24,523,286 -0.60(-2.76%)
Nov 16, 2006 18.40 21.88 18.10 21.72 36,301,636 +5.07(+30.45%)
Nov 15, 2006 16.99 17.14 16.57 16.65 3,777,180 -0.20(-1.19%)
Nov 14, 2006 16.53 16.87 16.40 16.85 2,895,338 +0.36(+2.18%)
Nov 13, 2006 16.31 16.70 16.29 16.49 3,024,816 +0.10(+0.61%)
Nov 10, 2006 16.15 16.40 15.92 16.39 2,399,740 +0.40(+2.50%)
Nov 09, 2006 16.46 16.53 15.87 15.99 3,851,019 -0.34(-2.08%)
Nov 08, 2006 16.28 16.45 16.10 16.33 3,812,962 -0.18(-1.09%)
Nov 07, 2006 16.67 16.95 16.45 16.51 3,139,419 -0.10(-0.60%)
Nov 06, 2006 16.42 16.78 16.42 16.61 2,443,491 +0.20(+1.22%)
Nov 03, 2006 16.48 16.48 16.11 16.41 2,139,837 +0.24(+1.48%)
Nov 02, 2006 16.04 16.52 16.01 16.17 3,291,513 +0.03(+0.19%)
Nov 01, 2006 16.66 16.68 16.06 16.14 2,801,541 -0.42(-2.54%)
Oct 31, 2006 16.66 16.75 16.32 16.56 3,028,375 -0.07(-0.42%)
Oct 30, 2006 16.45 16.88 16.39 16.63 3,452,245 +0.24(+1.46%)
Oct 27, 2006 16.98 17.11 16.26 16.39 4,719,080 -0.61(-3.59%)
Oct 26, 2006 17.03 17.08 16.75 17.00 3,245,249 +0.23(+1.37%)
Oct 25, 2006 16.55 16.89 16.46 16.77 3,532,985 +0.25(+1.51%)
Oct 24, 2006 16.75 17.00 16.40 16.52 3,939,314 -0.24(-1.43%)
Oct 23, 2006 16.79 17.20 16.66 16.76 5,604,902 +0.05(+0.30%)
Oct 20, 2006 17.54 17.64 16.42 16.71 10,895,800 -1.58(-8.64%)
Oct 19, 2006 17.71 18.37 17.63 18.29 5,176,216 +0.34(+1.89%)
Oct 18, 2006 18.78 18.90 17.90 17.95 6,930,493 -0.66(-3.55%)
Oct 17, 2006 19.01 19.07 18.56 18.61 4,677,029 -0.53(-2.77%)
Oct 16, 2006 19.25 19.60 19.03 19.14 4,344,478 -0.09(-0.47%)
Oct 13, 2006 18.76 19.59 18.53 19.23 9,926,684 +0.31(+1.64%)
Oct 12, 2006 19.41 19.61 18.58 18.92 10,813,183 -0.21(-1.10%)
Oct 11, 2006 18.68 19.50 18.56 19.13 25,565,392 +1.85(+10.71%)
Oct 10, 2006 17.69 17.74 17.20 17.28 3,601,620 -0.26(-1.48%)
Oct 09, 2006 16.99 17.79 16.86 17.54 5,068,260 +0.43(+2.51%)
Oct 06, 2006 17.18 17.34 17.00 17.11 3,237,894 -0.26(-1.50%)
Oct 05, 2006 17.43 17.82 17.25 17.37 4,382,851 +0.02(+0.12%)
Oct 04, 2006 16.74 17.41 16.70 17.35 4,812,236 +0.50(+2.97%)
Oct 03, 2006 17.00 17.12 16.76 16.85 4,261,364 -0.29(-1.69%)
Oct 02, 2006 17.25 17.55 16.95 17.14 3,685,516 -0.30(-1.72%)
Sep 29, 2006 17.70 17.84 17.37 17.44 3,371,808 -0.28(-1.58%)
Sep 28, 2006 18.00 18.16 17.47 17.72 4,717,743 -0.18(-1.01%)
Sep 27, 2006 17.82 18.58 17.57 17.90 9,992,435 +0.24(+1.36%)
Sep 26, 2006 18.27 18.42 17.32 17.66 10,062,227 -0.29(-1.62%)
Sep 25, 2006 17.04 17.95 16.91 17.95 9,515,765 +1.37(+8.26%)
Sep 22, 2006 16.41 16.69 16.25 16.58 9,680,979 -0.64(-3.72%)
Sep 21, 2006 17.97 17.97 17.03 17.22 11,913,180 -1.06(-5.80%)
Sep 20, 2006 18.69 18.82 18.21 18.28 6,722,672 -0.03(-0.16%)
Sep 19, 2006 18.72 18.83 18.10 18.31 8,471,493 -0.54(-2.86%)
Sep 18, 2006 18.35 18.97 18.15 18.85 10,397,926 +0.74(+4.09%)
Sep 15, 2006 18.93 19.15 17.92 18.11 13,797,154 -0.93(-4.88%)
Sep 14, 2006 18.95 19.10 18.52 19.04 10,923,651 +0.53(+2.86%)
Sep 13, 2006 18.84 19.25 18.34 18.51 14,894,153 +0.14(+0.76%)
Sep 12, 2006 17.79 18.50 17.55 18.37 11,410,618 +0.75(+4.26%)
Sep 11, 2006 17.00 18.02 16.87 17.62 11,600,586 +0.50(+2.92%)
Sep 08, 2006 17.11 17.20 16.83 17.12 7,720,162 +0.37(+2.21%)
Sep 07, 2006 16.61 17.09 16.05 16.75 12,689,600 -0.20(-1.18%)
Sep 06, 2006 17.36 17.47 16.85 16.95 14,022,790 -0.32(-1.85%)
Sep 05, 2006 16.77 17.53 16.73 17.27 21,139,870 +1.39(+8.75%)
Sep 01, 2006 16.11 16.15 15.28 15.88 10,931,076 +0.01(+0.06%)
Aug 31, 2006 16.35 16.49 15.61 15.87 15,745,425 +0.23(+1.47%)
Aug 30, 2006 14.56 15.74 14.50 15.64 19,583,784 +1.35(+9.45%)
Aug 29, 2006 14.20 14.31 13.90 14.29 7,077,525 +0.43(+3.10%)
Aug 28, 2006 13.85 14.09 13.69 13.86 4,863,424 +0.10(+0.73%)
Aug 25, 2006 14.30 14.39 13.51 13.76 13,401,869 -0.16(-1.15%)
Aug 24, 2006 13.78 14.40 13.58 13.92 25,757,018 +0.73(+5.53%)
Aug 23, 2006 11.66 13.48 11.64 13.19 36,824,112 +1.98(+17.66%)
Aug 22, 2006 12.36 12.55 11.05 11.21 13,908,247 -1.20(-9.67%)
Aug 21, 2006 12.39 12.47 12.11 12.41 6,047,545 +0.46(+3.85%)
Aug 18, 2006 11.73 11.98 11.50 11.95 4,528,820 +0.22(+1.88%)
Aug 17, 2006 11.38 12.18 11.23 11.73 6,642,860 +0.05(+0.43%)
Aug 16, 2006 11.56 11.99 11.42 11.68 5,220,726 +0.29(+2.55%)
Aug 15, 2006 11.27 11.43 11.02 11.39 5,566,889 +0.51(+4.69%)
Aug 14, 2006 10.47 11.27 10.41 10.88 6,578,522 +0.62(+6.04%)
Aug 11, 2006 10.77 10.84 10.25 10.26 4,610,329 -0.54(-5.00%)
Aug 10, 2006 10.51 10.99 10.50 10.80 4,808,216 +0.00(+0.00%)
Aug 09, 2006 11.27 11.34 10.68 10.80 6,190,922 -0.33(-2.96%)
Aug 08, 2006 11.01 11.38 10.93 11.13 7,556,738 +0.21(+1.92%)
Aug 07, 2006 11.24 11.47 10.86 10.92 9,386,848 -0.46(-4.04%)
Aug 04, 2006 11.84 11.90 11.19 11.38 10,907,922 -0.02(-0.18%)
Aug 03, 2006 11.79 12.15 11.31 11.40 21,428,004 -1.25(-9.88%)
Aug 02, 2006 16.98 16.98 11.80 12.65 27,491,512 -4.33(-25.50%)
Aug 01, 2006 17.38 17.38 16.58 16.98 5,151,500 -0.65(-3.69%)
Jul 31, 2006 16.45 18.04 16.18 17.63 10,374,919 +1.98(+12.65%)
Jul 28, 2006 15.86 15.90 15.29 15.65 5,089,710 +0.86(+5.81%)
Jul 27, 2006 15.51 15.60 14.76 14.79 3,139,463 -0.65(-4.21%)
Jul 26, 2006 14.87 16.19 14.36 15.44 9,969,272 +0.48(+3.21%)
Jul 25, 2006 15.14 15.25 14.63 14.96 3,949,609 +0.09(+0.61%)
Jul 24, 2006 14.99 15.54 14.54 14.87 6,433,601 -0.12(-0.80%)
Jul 21, 2006 16.70 16.73 14.90 14.99 7,535,038 -1.89(-11.20%)
Jul 20, 2006 17.15 17.50 16.65 16.88 5,037,150 +0.11(+0.66%)
Jul 19, 2006 17.10 17.69 16.60 16.77 14,697,289 -2.83(-14.44%)
Jul 18, 2006 20.89 20.93 18.67 19.60 11,539,084 -2.00(-9.26%)
Jul 17, 2006 22.07 22.47 20.97 21.60 3,290,568 -0.44(-2.00%)
Jul 14, 2006 22.10 22.59 21.64 22.04 2,520,011 -0.11(-0.50%)
Jul 13, 2006 22.01 23.26 21.70 22.15 4,024,155 -0.21(-0.94%)
Jul 12, 2006 23.46 23.46 22.20 22.36 3,143,147 -1.03(-4.40%)
Jul 11, 2006 22.69 23.44 22.05 23.39 4,499,714 +0.56(+2.45%)
Jul 10, 2006 24.18 24.20 22.67 22.83 2,986,330 -0.98(-4.10%)
Jul 07, 2006 24.10 24.30 23.30 23.81 3,601,541 -0.52(-2.16%)
Jul 06, 2006 25.00 25.38 24.12 24.33 5,909,745 +0.03(+0.12%)
Jul 05, 2006 24.04 24.89 23.79 24.30 9,652,746 +1.53(+6.72%)
Jul 03, 2006 22.60 22.94 22.03 22.77 2,218,569 -0.04(-0.18%)
Jun 30, 2006 21.50 22.81 21.00 22.81 12,960,557 +1.32(+6.14%)
Jun 29, 2006 20.70 21.49 20.60 21.49 5,098,600 +0.94(+4.57%)
Jun 28, 2006 20.04 20.89 19.79 20.55 15,013,816 -2.58(-11.15%)
Jun 27, 2006 23.97 24.05 23.10 23.13 3,136,547 -0.71(-2.98%)
Jun 26, 2006 24.21 24.45 23.64 23.84 3,840,900 -0.03(-0.13%)
Jun 23, 2006 22.46 24.37 22.29 23.87 8,398,634 +1.43(+6.37%)
Jun 22, 2006 22.87 23.00 22.13 22.44 4,343,170 -0.09(-0.40%)
Jun 21, 2006 21.83 22.79 21.83 22.53 3,142,808 +0.79(+3.63%)
Jun 20, 2006 22.39 22.63 21.66 21.74 3,543,828 -0.59(-2.64%)
Jun 19, 2006 22.69 23.24 22.15 22.33 4,889,605 +0.03(+0.13%)
Jun 16, 2006 22.87 22.89 22.19 22.30 4,344,453 -0.74(-3.21%)
Jun 15, 2006 22.19 23.14 22.01 23.04 4,470,893 +1.33(+6.13%)
Jun 14, 2006 21.53 22.34 21.20 21.71 5,175,952 +0.14(+0.65%)
Jun 13, 2006 22.38 22.80 21.52 21.57 6,429,004 -0.93(-4.13%)
Jun 12, 2006 24.18 24.40 22.44 22.50 6,837,086 -2.01(-8.22%)
Jun 09, 2006 25.27 25.66 24.37 24.51 4,235,263 -0.38(-1.51%)
Jun 08, 2006 25.60 25.70 24.28 24.89 7,230,532 -1.03(-3.97%)
Jun 07, 2006 26.78 27.17 25.80 25.92 4,052,759 -0.63(-2.37%)
Jun 06, 2006 26.75 26.75 25.80 26.55 5,321,901 +0.23(+0.87%)
Jun 05, 2006 27.18 27.83 26.21 26.32 6,208,942 -1.25(-4.53%)
Jun 02, 2006 28.36 29.79 27.18 27.57 12,352,412 -1.18(-4.10%)
Jun 01, 2006 25.59 29.08 25.59 28.75 18,415,532 +4.49(+18.51%)
May 31, 2006 25.15 25.36 23.87 24.26 9,245,320 -1.58(-6.11%)
May 30, 2006 26.91 27.16 25.72 25.84 2,927,060 -1.24(-4.58%)
May 26, 2006 27.10 27.50 26.57 27.08 2,530,563 +0.29(+1.09%)
May 25, 2006 26.91 27.29 26.00 26.79 2,840,207 +0.29(+1.09%)
May 24, 2006 27.15 28.49 25.40 26.50 8,209,845 -0.65(-2.39%)
May 23, 2006 25.91 28.30 25.44 27.15 10,169,154 +1.78(+7.02%)
May 22, 2006 26.99 27.29 25.12 25.37 6,273,033 -2.01(-7.34%)
May 19, 2006 28.10 28.38 26.64 27.38 5,144,748 -0.72(-2.56%)
May 18, 2006 29.71 29.99 28.05 28.10 3,234,098 -0.99(-3.40%)
May 17, 2006 30.23 30.56 29.05 29.09 3,296,245 -1.44(-4.72%)
May 16, 2006 30.14 30.90 29.70 30.53 3,438,311 +0.52(+1.73%)
May 15, 2006 31.26 32.10 29.21 30.01 5,322,800 -1.65(-5.21%)
May 12, 2006 32.31 32.47 31.05 31.66 4,424,155 -1.22(-3.71%)
May 11, 2006 35.39 35.55 32.42 32.88 5,973,909 -2.72(-7.64%)
May 10, 2006 37.55 37.55 35.25 35.60 2,950,905 -1.86(-4.97%)
May 09, 2006 37.05 37.79 36.79 37.46 2,395,320 +0.30(+0.81%)
May 08, 2006 36.81 37.34 36.57 37.16 1,982,489 +0.30(+0.81%)
May 05, 2006 36.86 38.20 36.61 36.86 2,585,634 +0.36(+0.99%)
May 04, 2006 35.88 37.10 35.53 36.50 3,830,998 +0.73(+2.04%)
May 03, 2006 36.77 37.02 34.34 35.77 8,923,050 -1.57(-4.20%)
May 02, 2006 38.81 39.25 37.06 37.34 3,390,737 -1.14(-2.96%)
May 01, 2006 38.80 39.80 37.82 38.48 3,106,970 -0.35(-0.90%)
Apr 28, 2006 40.10 40.40 38.66 38.83 3,233,600 -1.17(-2.93%)
Apr 27, 2006 38.67 40.90 38.00 40.00 6,037,915 +0.69(+1.76%)
Apr 26, 2006 41.50 41.82 37.70 39.31 11,591,919 -2.16(-5.21%)
Apr 25, 2006 44.49 45.00 41.22 41.47 9,974,675 -2.95(-6.64%)
Apr 24, 2006 38.64 46.85 37.50 44.42 23,652,522 +5.82(+15.08%)
Apr 21, 2006 40.66 40.72 37.39 38.60 9,915,735 +0.10(+0.26%)
Apr 20, 2006 45.11 46.14 29.52 38.50 25,104,084 -8.10(-17.38%)
Apr 19, 2006 46.79 46.99 45.65 46.60 5,245,085 -0.20(-0.43%)
Apr 18, 2006 45.06 46.89 44.92 46.80 5,477,453 +1.74(+3.86%)
Apr 17, 2006 44.84 46.38 44.80 45.06 7,283,356 +1.39(+3.18%)
Apr 13, 2006 42.43 44.19 42.42 43.67 5,884,211 +1.50(+3.56%)
Apr 12, 2006 40.80 42.29 40.77 42.17 2,422,031 +1.37(+3.36%)
Apr 11, 2006 41.67 42.15 40.21 40.80 2,946,851 -0.83(-1.99%)
Apr 10, 2006 42.07 42.56 41.54 41.63 3,188,697 -0.78(-1.84%)
Apr 07, 2006 42.50 42.90 41.13 42.41 4,369,793 +0.07(+0.17%)
Apr 06, 2006 39.77 42.40 39.33 42.34 6,479,272 +2.87(+7.27%)
Apr 05, 2006 38.70 39.68 38.34 39.47 2,499,940 +0.75(+1.94%)
Apr 04, 2006 39.26 39.33 38.42 38.72 2,613,748 -0.42(-1.07%)
Apr 03, 2006 38.92 39.85 38.80 39.14 2,828,209 -0.20(-0.51%)
Mar 31, 2006 39.74 39.88 39.20 39.34 1,966,865 -0.25(-0.63%)
Mar 30, 2006 40.00 40.22 38.66 39.59 3,838,251 -0.22(-0.55%)
Mar 29, 2006 37.76 40.00 37.21 39.81 5,593,692 +1.75(+4.60%)
Mar 28, 2006 38.39 38.39 37.78 38.06 2,773,109 -0.53(-1.37%)
Mar 27, 2006 38.49 38.70 37.62 38.59 2,955,824 +0.35(+0.92%)
Mar 24, 2006 37.53 38.38 37.28 38.24 3,301,708 +1.09(+2.93%)
Mar 23, 2006 37.30 37.71 36.73 37.15 4,107,600 +0.37(+1.01%)
Mar 22, 2006 35.77 36.82 35.65 36.78 3,975,100 +0.56(+1.55%)
Mar 21, 2006 35.80 36.65 35.15 36.22 10,716,360 +1.82(+5.29%)
Mar 20, 2006 34.63 35.00 34.23 34.40 4,690,162 +0.87(+2.59%)
Mar 17, 2006 34.20 34.60 33.00 33.53 7,868,279 +1.78(+5.61%)
Mar 16, 2006 32.52 32.68 31.62 31.75 1,233,622 -0.61(-1.89%)
Mar 15, 2006 32.40 32.84 32.06 32.36 1,679,171 +0.39(+1.22%)
Mar 14, 2006 31.50 32.11 31.34 31.97 1,490,197 +0.58(+1.85%)
Mar 13, 2006 31.65 31.94 31.21 31.39 1,278,197 +0.03(+0.10%)
Mar 10, 2006 30.58 31.52 30.42 31.36 2,313,655 +0.08(+0.26%)
Mar 09, 2006 32.00 32.64 31.26 31.28 1,714,341 -0.42(-1.32%)
Mar 08, 2006 31.78 31.95 30.64 31.70 2,518,839 -0.52(-1.61%)
Mar 07, 2006 32.96 33.15 32.02 32.22 2,270,506 -1.12(-3.36%)
Mar 06, 2006 33.14 34.00 33.02 33.34 4,024,118 +1.13(+3.51%)
Mar 03, 2006 32.40 32.85 32.01 32.21 1,916,114 -0.53(-1.62%)
Mar 02, 2006 32.90 33.70 32.51 32.74 3,230,197 -0.10(-0.30%)
Mar 01, 2006 31.24 33.08 31.11 32.84 5,129,747 +1.79(+5.76%)
Feb 28, 2006 31.31 31.98 30.25 31.05 3,786,725 -0.26(-0.83%)
Feb 27, 2006 31.44 32.15 31.11 31.31 2,510,495 +0.09(+0.29%)
Feb 24, 2006 32.13 32.33 30.62 31.22 5,156,113 -0.83(-2.59%)
Feb 23, 2006 29.10 32.28 28.75 32.05 12,406,597 +3.79(+13.41%)
Feb 22, 2006 28.00 29.13 26.89 28.26 4,658,022 +0.01(+0.04%)
Feb 21, 2006 29.95 30.16 27.89 28.25 4,823,771 -1.43(-4.82%)
Feb 17, 2006 29.38 29.95 29.04 29.68 3,029,738 +0.05(+0.17%)
Feb 16, 2006 28.65 30.01 28.60 29.63 4,492,800 +1.38(+4.88%)
Feb 15, 2006 27.83 28.54 27.53 28.25 2,320,367 +0.53(+1.91%)
Feb 14, 2006 27.65 27.88 27.20 27.72 2,080,891 +0.08(+0.29%)
Feb 13, 2006 27.50 28.24 27.26 27.64 2,250,624 +0.12(+0.44%)
Feb 10, 2006 27.98 28.45 26.80 27.52 4,467,370 -0.59(-2.10%)
Feb 09, 2006 29.00 29.47 27.85 28.11 3,192,905 -0.72(-2.50%)
Feb 08, 2006 27.98 29.06 27.65 28.83 3,718,909 +0.12(+0.42%)
Feb 07, 2006 29.69 29.94 28.35 28.71 5,563,821 -0.45(-1.54%)
Feb 06, 2006 27.51 29.26 27.43 29.16 7,931,578 +1.98(+7.28%)
Feb 03, 2006 26.98 27.94 26.44 27.18 6,372,997 +0.18(+0.67%)
Feb 02, 2006 26.65 28.48 26.22 27.00 11,210,964 -0.32(-1.17%)
Feb 01, 2006 28.33 28.90 26.89 27.32 10,438,793 -1.92(-6.57%)
Jan 31, 2006 31.01 31.14 28.80 29.24 9,300,227 -1.88(-6.04%)
Jan 30, 2006 31.53 31.75 30.36 31.12 6,770,021 -0.90(-2.81%)
Jan 27, 2006 34.65 34.74 30.50 32.02 10,652,671 -2.90(-8.30%)
Jan 26, 2006 34.87 35.19 34.36 34.92 3,499,738 +0.17(+0.49%)
Jan 25, 2006 35.63 35.74 34.18 34.75 5,199,359 -0.16(-0.46%)
Jan 24, 2006 34.69 35.48 33.61 34.91 7,310,258 +0.07(+0.20%)
Jan 23, 2006 35.87 36.00 34.75 34.84 11,793,004 +0.80(+2.35%)
Jan 20, 2006 33.98 34.71 33.20 34.04 11,704,716 +0.12(+0.35%)
Jan 19, 2006 34.56 35.16 32.36 33.92 12,890,346 -0.16(-0.47%)
Jan 18, 2006 32.36 35.25 32.12 34.08 15,668,534 -0.19(-0.55%)
Jan 17, 2006 35.51 36.15 33.85 34.27 18,582,320 +0.02(+0.06%)
Jan 13, 2006 32.90 34.42 31.51 34.25 20,226,336 +0.53(+1.57%)
Jan 12, 2006 33.14 33.90 32.16 33.72 21,958,700 +1.52(+4.72%)
Jan 11, 2006 30.04 34.82 30.01 32.20 41,449,624 +3.89(+13.74%)
Jan 10, 2006 27.75 28.75 27.38 28.31 11,074,516 +0.11(+0.41%)
Jan 09, 2006 23.12 28.81 22.87 28.20 24,846,784 +5.25(+22.91%)
Jan 06, 2006 22.24 23.00 21.79 22.94 5,002,402 +0.71(+3.19%)
Jan 05, 2006 22.67 22.75 21.12 22.23 18,829,696 +3.74(+20.23%)
Jan 04, 2006 18.32 18.50 18.02 18.49 2,884,490 +0.29(+1.59%)
Jan 03, 2006 18.03 18.20 17.50 18.20 6,623,964 +2.01(+12.42%)
Dec 30, 2005 16.44 16.48 16.00 16.19 998,305 -0.31(-1.88%)
Dec 29, 2005 16.59 16.82 16.47 16.50 544,998 -0.09(-0.54%)
Dec 28, 2005 16.61 16.66 16.42 16.59 576,600 +0.03(+0.18%)
Dec 27, 2005 16.61 16.83 16.40 16.56 919,900 -0.03(-0.18%)
Dec 23, 2005 16.64 16.75 16.54 16.59 539,147 -0.07(-0.42%)
Dec 22, 2005 16.27 16.68 16.27 16.66 827,357 +0.31(+1.90%)
Dec 21, 2005 16.35 16.54 16.25 16.35 799,219 +0.13(+0.80%)
Dec 20, 2005 16.50 16.57 16.10 16.22 1,021,712 -0.24(-1.46%)
Dec 19, 2005 16.79 17.24 16.44 16.46 1,533,108 -0.24(-1.44%)
Dec 16, 2005 16.98 17.08 16.64 16.70 1,559,684 -0.25(-1.47%)
Dec 15, 2005 16.99 17.24 16.81 16.95 1,902,673 +0.25(+1.50%)
Dec 14, 2005 16.67 16.90 16.56 16.70 1,023,190 -0.05(-0.30%)
Dec 13, 2005 16.49 16.96 16.36 16.75 1,361,806 +0.20(+1.21%)
Dec 12, 2005 16.61 16.84 16.37 16.55 1,375,410 -0.17(-1.02%)
Dec 09, 2005 16.58 16.79 16.32 16.72 1,123,831 +0.11(+0.66%)
Dec 08, 2005 16.80 17.00 15.92 16.61 1,948,358 -0.14(-0.84%)
Dec 07, 2005 16.78 17.09 16.60 16.75 1,387,218 -0.09(-0.53%)
Dec 06, 2005 16.89 17.20 16.79 16.84 1,622,278 -0.05(-0.30%)
Dec 05, 2005 16.66 17.25 16.59 16.89 1,857,076 +0.18(+1.08%)
Dec 02, 2005 17.78 18.00 14.78 16.71 9,060,110 -1.02(-5.75%)
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.