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

Rambus Inc (NQ: RMBS )

47.82 -2.07 (-4.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Dec 31, 2007 21.12 21.12 20.55 20.94 1,000,273 -0.19(-0.90%)
Dec 28, 2007 21.09 21.58 20.93 21.13 1,008,152 +0.00(+0.00%)
Dec 27, 2007 21.33 21.69 21.04 21.13 1,137,636 -0.40(-1.86%)
Dec 26, 2007 20.78 21.55 20.78 21.53 1,081,427 +0.60(+2.87%)
Dec 24, 2007 20.61 21.00 20.57 20.93 624,464 +0.30(+1.45%)
Dec 21, 2007 20.72 20.78 20.15 20.63 1,350,497 -0.09(-0.43%)
Dec 20, 2007 20.25 20.72 20.25 20.72 1,290,154 +0.55(+2.73%)
Dec 19, 2007 19.51 20.26 19.16 20.17 4,079,115 -0.94(-4.45%)
Dec 18, 2007 21.50 21.57 20.68 21.11 1,201,051 -0.10(-0.47%)
Dec 17, 2007 21.15 22.20 20.82 21.21 3,518,791 +0.53(+2.56%)
Dec 14, 2007 20.09 21.06 20.09 20.68 1,374,922 +0.48(+2.38%)
Dec 13, 2007 20.18 20.57 19.84 20.20 1,442,216 -0.23(-1.13%)
Dec 12, 2007 21.08 21.32 20.21 20.43 1,489,503 -0.38(-1.83%)
Dec 11, 2007 20.90 21.57 20.63 20.81 1,701,110 -0.10(-0.48%)
Dec 10, 2007 21.00 21.35 20.81 20.91 1,271,523 -0.13(-0.62%)
Dec 07, 2007 21.06 21.42 20.89 21.04 1,885,720 -0.26(-1.22%)
Dec 06, 2007 20.05 21.36 20.04 21.30 2,842,375 +1.46(+7.36%)
Dec 05, 2007 19.45 19.98 19.45 19.84 1,338,296 +0.60(+3.12%)
Dec 04, 2007 19.25 19.59 19.00 19.24 1,146,836 +0.04(+0.21%)
Dec 03, 2007 19.20 19.49 19.02 19.20 1,147,247 -0.19(-0.98%)
Nov 30, 2007 19.42 19.93 19.12 19.39 1,650,021 -0.03(-0.15%)
Nov 29, 2007 19.07 19.42 19.00 19.42 946,170 +0.31(+1.62%)
Nov 28, 2007 18.55 19.20 18.50 19.11 1,211,408 +0.71(+3.86%)
Nov 27, 2007 18.46 18.68 18.08 18.40 1,112,059 +0.05(+0.27%)
Nov 26, 2007 18.40 18.98 18.29 18.35 1,330,885 -0.18(-0.97%)
Nov 23, 2007 18.41 18.67 18.02 18.53 601,133 +0.37(+2.04%)
Nov 21, 2007 18.40 18.59 17.64 18.16 1,683,362 -0.65(-3.46%)
Nov 20, 2007 18.67 19.30 18.42 18.81 2,051,365 +0.38(+2.06%)
Nov 19, 2007 19.23 19.29 18.36 18.43 2,245,512 -0.87(-4.51%)
Nov 16, 2007 19.35 19.40 18.64 19.30 1,926,394 +0.86(+4.66%)
Nov 15, 2007 18.55 18.97 18.29 18.44 1,054,553 -0.21(-1.13%)
Nov 14, 2007 19.00 19.20 18.59 18.65 999,324 -0.32(-1.69%)
Nov 13, 2007 18.95 19.22 18.72 18.97 1,554,757 +0.02(+0.11%)
Nov 12, 2007 19.55 19.80 18.86 18.95 1,854,369 -0.55(-2.82%)
Nov 09, 2007 19.51 19.95 19.32 19.50 1,460,726 -0.41(-2.06%)
Nov 08, 2007 20.08 20.25 19.34 19.91 2,602,874 +0.55(+2.84%)
Nov 07, 2007 19.43 19.96 19.28 19.36 1,753,401 -0.40(-2.02%)
Nov 06, 2007 19.13 19.85 19.03 19.76 1,460,113 +0.69(+3.62%)
Nov 05, 2007 19.26 19.59 18.58 19.07 2,369,229 -0.44(-2.26%)
Nov 02, 2007 19.87 19.99 19.45 19.51 2,399,094 -0.22(-1.12%)
Nov 01, 2007 19.25 20.00 19.02 19.73 2,388,562 -0.06(-0.30%)
Oct 31, 2007 19.68 19.98 19.50 19.79 1,894,607 +0.07(+0.35%)
Oct 30, 2007 19.94 20.07 19.64 19.72 1,394,613 -0.33(-1.65%)
Oct 29, 2007 19.40 20.06 19.40 20.05 1,586,528 +0.73(+3.78%)
Oct 26, 2007 19.23 19.55 19.02 19.32 1,017,137 +0.20(+1.05%)
Oct 25, 2007 19.54 19.85 19.02 19.12 1,255,235 -0.31(-1.60%)
Oct 24, 2007 19.72 19.82 18.81 19.43 2,271,131 -0.33(-1.67%)
Oct 23, 2007 20.26 20.46 19.61 19.76 1,602,673 -0.46(-2.27%)
Oct 22, 2007 19.82 20.29 19.68 20.22 1,680,600 +0.22(+1.10%)
Oct 19, 2007 21.03 21.09 19.97 20.00 2,169,815 -1.16(-5.48%)
Oct 18, 2007 20.93 21.55 20.75 21.16 3,302,639 +0.86(+4.24%)
Oct 17, 2007 21.00 21.15 19.78 20.30 1,912,186 -0.48(-2.31%)
Oct 16, 2007 20.67 21.16 20.65 20.78 1,045,866 -0.03(-0.14%)
Oct 15, 2007 20.67 21.22 20.66 20.81 1,561,022 +0.11(+0.53%)
Oct 12, 2007 20.72 21.10 20.55 20.70 1,473,065 +0.29(+1.42%)
Oct 11, 2007 21.48 21.59 20.00 20.41 2,151,477 -0.98(-4.58%)
Oct 10, 2007 21.01 21.40 21.01 21.39 2,142,551 +0.32(+1.52%)
Oct 09, 2007 21.38 21.49 20.73 21.07 1,481,072 +0.06(+0.29%)
Oct 08, 2007 20.85 21.29 20.82 21.01 1,420,139 +0.17(+0.82%)
Oct 05, 2007 20.52 21.05 20.52 20.84 1,483,102 +0.51(+2.51%)
Oct 04, 2007 20.31 20.65 20.25 20.33 1,123,196 +0.16(+0.79%)
Oct 03, 2007 20.35 20.57 20.11 20.17 1,480,408 -0.19(-0.93%)
Oct 02, 2007 19.89 20.47 19.77 20.36 2,129,780 +0.73(+3.72%)
Oct 01, 2007 18.98 20.00 18.96 19.63 2,753,279 +0.52(+2.72%)
Sep 28, 2007 19.30 19.42 19.03 19.11 2,529,426 -0.21(-1.09%)
Sep 27, 2007 19.30 19.60 19.25 19.32 1,054,645 +0.24(+1.26%)
Sep 26, 2007 19.19 19.54 19.02 19.08 2,094,202 +0.29(+1.54%)
Sep 25, 2007 18.50 18.89 18.50 18.79 1,398,353 +0.22(+1.18%)
Sep 24, 2007 18.60 18.95 18.40 18.57 1,968,419 +0.38(+2.09%)
Sep 21, 2007 18.35 18.36 18.10 18.19 2,400,834 +0.12(+0.66%)
Sep 20, 2007 18.35 18.40 18.01 18.07 1,789,281 -0.34(-1.85%)
Sep 19, 2007 18.99 19.25 18.26 18.41 2,967,921 -0.39(-2.07%)
Sep 18, 2007 18.51 18.89 18.30 18.80 3,570,109 +0.58(+3.18%)
Sep 17, 2007 18.11 18.55 17.91 18.22 3,243,912 +0.30(+1.67%)
Sep 14, 2007 17.29 18.00 17.23 17.92 2,855,703 +0.52(+2.99%)
Sep 13, 2007 17.00 17.76 16.81 17.40 4,764,647 +0.69(+4.13%)
Sep 12, 2007 15.83 17.15 15.63 16.71 4,956,089 +0.95(+6.03%)
Sep 11, 2007 15.74 15.84 15.53 15.76 1,774,386 +0.06(+0.38%)
Sep 10, 2007 15.86 16.07 15.43 15.70 1,624,064 +0.26(+1.68%)
Sep 07, 2007 15.17 15.45 15.17 15.44 1,860,357 -0.04(-0.26%)
Sep 06, 2007 15.48 15.70 15.37 15.48 2,621,088 +0.00(+0.00%)
Sep 05, 2007 15.31 15.58 15.30 15.48 1,404,144 +0.03(+0.19%)
Sep 04, 2007 15.15 15.68 15.07 15.45 1,582,124 +0.37(+2.45%)
Aug 31, 2007 15.06 15.15 14.82 15.08 921,691 +0.37(+2.52%)
Aug 30, 2007 14.60 15.05 14.60 14.71 1,067,413 -0.04(-0.27%)
Aug 29, 2007 14.70 14.97 14.53 14.75 1,165,978 +0.16(+1.10%)
Aug 28, 2007 15.03 15.15 14.50 14.59 2,049,182 -0.57(-3.76%)
Aug 27, 2007 15.02 15.46 14.61 15.16 3,920,133 +1.11(+7.90%)
Aug 24, 2007 13.60 14.05 13.60 14.05 1,125,254 +0.38(+2.78%)
Aug 23, 2007 14.21 14.27 13.51 13.67 1,938,907 -0.50(-3.53%)
Aug 22, 2007 14.09 14.23 13.99 14.17 1,939,182 +0.37(+2.68%)
Aug 21, 2007 13.30 13.80 13.27 13.80 1,805,349 +0.46(+3.45%)
Aug 20, 2007 13.43 13.49 13.16 13.34 2,026,019 +0.15(+1.14%)
Aug 17, 2007 12.74 13.19 12.67 13.19 2,690,764 +0.73(+5.86%)
Aug 16, 2007 12.91 12.99 12.05 12.46 4,137,586 -0.58(-4.45%)
Aug 15, 2007 13.23 13.60 13.00 13.04 2,205,134 -0.25(-1.88%)
Aug 14, 2007 13.80 13.91 13.27 13.29 2,412,260 -0.50(-3.63%)
Aug 13, 2007 14.30 14.31 13.69 13.79 2,295,108 -0.36(-2.54%)
Aug 10, 2007 14.45 14.59 13.75 14.15 2,847,456 -0.81(-5.41%)
Aug 09, 2007 14.40 15.50 14.18 14.96 2,862,594 +0.16(+1.08%)
Aug 08, 2007 14.16 15.44 14.11 14.80 4,200,088 +1.11(+8.11%)
Aug 07, 2007 13.05 13.90 13.03 13.69 2,707,904 +0.63(+4.82%)
Aug 06, 2007 13.01 13.20 12.61 13.06 3,234,574 +0.11(+0.85%)
Aug 03, 2007 13.06 13.60 12.95 12.95 1,883,036 -0.64(-4.71%)
Aug 02, 2007 13.50 13.65 13.32 13.59 1,600,596 +0.16(+1.19%)
Aug 01, 2007 13.45 13.67 12.97 13.43 2,248,486 -0.08(-0.59%)
Jul 31, 2007 14.17 14.17 13.50 13.51 2,186,865 -0.43(-3.08%)
Jul 30, 2007 13.72 14.07 13.47 13.94 2,844,029 +0.23(+1.68%)
Jul 27, 2007 14.86 14.89 13.39 13.71 6,773,627 -2.28(-14.26%)
Jul 26, 2007 16.20 16.32 15.60 15.99 2,107,126 -0.28(-1.72%)
Jul 25, 2007 16.50 16.60 16.15 16.27 1,671,342 -0.10(-0.61%)
Jul 24, 2007 16.80 16.80 16.17 16.37 2,981,758 -0.52(-3.08%)
Jul 23, 2007 17.52 17.65 16.89 16.89 2,900,570 -0.61(-3.49%)
Jul 20, 2007 17.78 17.82 17.49 17.50 1,456,289 -0.35(-1.96%)
Jul 19, 2007 17.82 17.90 17.68 17.85 878,199 +0.04(+0.22%)
Jul 18, 2007 17.86 17.89 17.64 17.81 1,151,676 -0.08(-0.45%)
Jul 17, 2007 17.90 18.08 17.81 17.89 1,018,485 +0.00(+0.00%)
Jul 16, 2007 17.85 18.04 17.66 17.89 1,238,319 +0.00(+0.00%)
Jul 13, 2007 17.97 18.12 17.83 17.89 1,076,854 -0.07(-0.39%)
Jul 12, 2007 17.87 18.00 17.66 17.96 1,400,843 +0.10(+0.56%)
Jul 11, 2007 17.85 17.97 17.75 17.86 1,265,729 -0.01(-0.06%)
Jul 10, 2007 18.07 18.19 17.85 17.87 1,347,106 -0.33(-1.81%)
Jul 09, 2007 18.09 18.20 17.98 18.20 1,131,849 +0.08(+0.44%)
Jul 06, 2007 18.01 18.18 17.92 18.12 984,085 +0.07(+0.39%)
Jul 05, 2007 18.02 18.12 17.87 18.05 1,051,539 -0.08(-0.44%)
Jul 03, 2007 18.10 18.24 18.00 18.13 981,703 +0.01(+0.06%)
Jul 02, 2007 18.01 18.16 17.98 18.12 955,465 +0.14(+0.78%)
Jun 29, 2007 18.04 18.22 17.85 17.98 1,133,027 +0.01(+0.06%)
Jun 28, 2007 18.15 18.21 17.94 17.97 1,007,831 -0.24(-1.32%)
Jun 27, 2007 17.91 18.23 17.80 18.21 1,583,538 +0.17(+0.94%)
Jun 26, 2007 18.20 18.31 17.95 18.04 1,300,623 -0.18(-0.99%)
Jun 25, 2007 18.58 18.65 18.16 18.22 1,263,469 -0.43(-2.31%)
Jun 22, 2007 18.95 19.10 18.51 18.65 1,832,971 -0.17(-0.90%)
Jun 21, 2007 18.31 18.91 18.20 18.82 1,878,338 +0.50(+2.73%)
Jun 20, 2007 18.45 18.52 18.22 18.32 1,261,900 -0.08(-0.43%)
Jun 19, 2007 18.31 18.51 18.06 18.40 2,091,400 +0.34(+1.88%)
Jun 18, 2007 18.12 18.33 18.02 18.06 1,398,900 -0.13(-0.71%)
Jun 15, 2007 18.25 18.47 18.16 18.19 1,850,300 +0.05(+0.28%)
Jun 14, 2007 18.01 18.29 18.01 18.14 1,102,400 +0.06(+0.33%)
Jun 13, 2007 17.80 18.12 17.77 18.08 2,412,800 +0.30(+1.69%)
Jun 12, 2007 17.86 17.96 17.73 17.78 1,338,000 -0.22(-1.22%)
Jun 11, 2007 18.16 18.30 17.90 18.00 1,237,118 -0.13(-0.72%)
Jun 08, 2007 18.08 18.32 17.67 18.13 2,126,966 +0.01(+0.06%)
Jun 07, 2007 18.52 18.70 18.10 18.12 1,794,416 -0.54(-2.89%)
Jun 06, 2007 19.00 19.00 18.53 18.66 1,985,376 -0.37(-1.94%)
Jun 05, 2007 19.29 19.48 18.93 19.03 1,418,757 -0.23(-1.19%)
Jun 04, 2007 19.16 19.48 19.03 19.26 1,495,671 -0.01(-0.05%)
Jun 01, 2007 18.83 19.33 18.81 19.27 2,183,550 +0.39(+2.07%)
May 31, 2007 18.66 18.94 18.65 18.88 1,319,340 +0.22(+1.18%)
May 30, 2007 18.70 18.83 18.50 18.66 1,752,507 -0.18(-0.96%)
May 29, 2007 19.05 19.12 18.78 18.84 1,321,566 -0.12(-0.63%)
May 25, 2007 18.90 19.11 18.89 18.96 994,690 +0.17(+0.90%)
May 24, 2007 19.04 19.43 18.73 18.79 1,912,362 -0.30(-1.57%)
May 23, 2007 19.40 19.40 19.02 19.09 1,726,529 -0.23(-1.19%)
May 22, 2007 19.09 19.38 19.06 19.32 1,212,291 +0.20(+1.05%)
May 21, 2007 19.02 19.42 18.94 19.12 1,586,605 -0.01(-0.05%)
May 18, 2007 19.15 19.19 18.86 19.13 1,292,358 +0.15(+0.79%)
May 17, 2007 18.96 19.10 18.78 18.98 1,388,889 -0.08(-0.42%)
May 16, 2007 18.90 19.30 18.77 19.06 1,591,098 +0.10(+0.53%)
May 15, 2007 19.08 19.37 18.92 18.96 1,826,148 -0.20(-1.04%)
May 14, 2007 19.39 19.57 19.10 19.16 1,322,561 -0.28(-1.44%)
May 11, 2007 19.15 19.49 19.10 19.44 1,800,442 +0.28(+1.46%)
May 10, 2007 19.56 19.83 19.08 19.16 2,030,898 -0.56(-2.84%)
May 09, 2007 19.54 19.75 19.20 19.72 1,421,701 +0.08(+0.41%)
May 08, 2007 19.74 19.92 19.53 19.64 1,452,811 -0.27(-1.36%)
May 07, 2007 19.66 19.99 19.66 19.91 1,567,553 +0.10(+0.50%)
May 04, 2007 19.90 19.98 19.62 19.81 1,547,517 +0.05(+0.25%)
May 03, 2007 19.82 20.10 19.74 19.76 1,684,530 -0.04(-0.20%)
May 02, 2007 19.47 19.98 19.44 19.80 1,588,919 +0.30(+1.54%)
May 01, 2007 19.78 19.79 19.20 19.50 2,084,012 -0.31(-1.56%)
Apr 30, 2007 20.21 20.40 19.81 19.81 1,898,729 -0.45(-2.22%)
Apr 27, 2007 20.50 20.63 20.16 20.26 1,707,290 -0.31(-1.51%)
Apr 26, 2007 20.15 20.71 20.05 20.57 3,326,277 -0.20(-0.96%)
Apr 25, 2007 20.56 21.00 20.41 20.77 3,161,127 +0.37(+1.81%)
Apr 24, 2007 20.57 20.70 20.26 20.40 1,879,577 +0.07(+0.34%)
Apr 23, 2007 20.55 20.77 20.24 20.33 2,350,956 -0.21(-1.02%)
Apr 20, 2007 21.01 21.11 20.46 20.54 2,515,668 -0.29(-1.39%)
Apr 19, 2007 20.83 21.20 20.48 20.83 1,668,255 +0.02(+0.10%)
Apr 18, 2007 20.50 21.04 20.50 20.81 1,831,978 +0.09(+0.43%)
Apr 17, 2007 20.38 20.85 20.38 20.72 2,086,326 +0.07(+0.34%)
Apr 16, 2007 20.85 21.80 20.54 20.65 2,197,998 -0.25(-1.20%)
Apr 13, 2007 20.64 21.04 20.54 20.90 2,358,266 +0.16(+0.77%)
Apr 12, 2007 20.80 21.30 20.53 20.74 4,281,715 -0.20(-0.96%)
Apr 11, 2007 20.95 21.15 20.82 20.94 2,125,551 +0.01(+0.05%)
Apr 10, 2007 21.21 21.33 20.91 20.93 2,349,739 -0.28(-1.32%)
Apr 09, 2007 22.00 22.00 21.19 21.21 2,893,072 -0.59(-2.71%)
Apr 05, 2007 21.60 21.90 21.43 21.80 2,678,345 +0.06(+0.28%)
Apr 04, 2007 21.27 21.95 21.10 21.74 4,388,423 +0.51(+2.40%)
Apr 03, 2007 21.39 21.49 21.04 21.23 2,372,302 +0.09(+0.43%)
Apr 02, 2007 21.31 21.35 20.90 21.14 2,927,271 -0.11(-0.52%)
Mar 30, 2007 21.29 21.33 20.92 21.25 2,614,504 -0.07(-0.33%)
Mar 29, 2007 21.62 21.73 21.11 21.32 2,846,537 -0.08(-0.37%)
Mar 28, 2007 21.42 21.64 21.24 21.40 2,752,493 -0.33(-1.52%)
Mar 27, 2007 21.55 21.98 21.46 21.73 3,034,030 +0.06(+0.28%)
Mar 26, 2007 21.35 21.90 21.30 21.67 2,719,476 +0.12(+0.56%)
Mar 23, 2007 21.69 21.93 21.52 21.55 3,133,133 -0.08(-0.37%)
Mar 22, 2007 21.17 21.75 21.00 21.63 5,474,435 +0.48(+2.27%)
Mar 21, 2007 20.92 21.50 20.56 21.15 5,298,492 +0.10(+0.48%)
Mar 20, 2007 21.03 21.64 20.91 21.05 12,738,676 +1.22(+6.15%)
Mar 19, 2007 20.17 20.33 19.71 19.83 5,392,373 -0.24(-1.20%)
Mar 16, 2007 20.20 20.34 19.94 20.07 3,387,231 -0.21(-1.04%)
Mar 15, 2007 20.29 20.64 20.10 20.28 4,140,927 +0.05(+0.25%)
Mar 14, 2007 19.91 20.30 19.67 20.23 4,159,291 +0.32(+1.61%)
Mar 13, 2007 20.53 20.77 19.80 19.91 3,755,250 -0.62(-3.02%)
Mar 12, 2007 20.67 20.75 20.08 20.53 2,811,232 +0.23(+1.13%)
Mar 09, 2007 20.35 20.68 20.12 20.30 3,872,636 +0.26(+1.30%)
Mar 08, 2007 20.40 20.60 19.89 20.04 3,264,492 +0.09(+0.45%)
Mar 07, 2007 19.73 20.18 19.58 19.95 3,887,806 +0.13(+0.66%)
Mar 06, 2007 19.79 20.12 19.33 19.82 3,964,052 +0.57(+2.96%)
Mar 05, 2007 19.20 19.74 19.13 19.25 4,179,504 -0.37(-1.89%)
Mar 02, 2007 20.10 20.49 19.41 19.62 6,929,890 -0.69(-3.40%)
Mar 01, 2007 19.23 20.79 18.87 20.31 8,730,992 +0.39(+1.96%)
Feb 28, 2007 20.48 20.52 19.73 19.92 3,905,095 -0.28(-1.39%)
Feb 27, 2007 20.66 20.85 19.85 20.20 5,162,028 -1.21(-5.65%)
Feb 26, 2007 22.08 22.09 21.01 21.41 3,811,247 -0.38(-1.74%)
Feb 23, 2007 21.90 22.08 21.65 21.79 2,951,853 -0.11(-0.50%)
Feb 22, 2007 22.07 22.32 21.73 21.90 2,645,498 -0.05(-0.23%)
Feb 21, 2007 21.91 22.18 21.73 21.95 2,936,040 -0.23(-1.04%)
Feb 20, 2007 22.45 22.45 21.90 22.18 3,978,499 -0.46(-2.03%)
Feb 16, 2007 22.84 23.08 22.29 22.64 8,244,138 +0.19(+0.85%)
Feb 15, 2007 22.20 22.54 21.91 22.45 4,825,298 +0.45(+2.05%)
Feb 14, 2007 21.90 22.17 21.83 22.00 4,030,670 +0.15(+0.69%)
Feb 13, 2007 22.05 22.44 21.57 21.85 4,694,460 -0.01(-0.05%)
Feb 12, 2007 22.77 22.89 21.69 21.86 6,415,709 -0.49(-2.19%)
Feb 09, 2007 23.23 23.44 22.29 22.35 6,847,209 -0.82(-3.54%)
Feb 08, 2007 23.00 23.95 22.00 23.17 14,102,829 +0.86(+3.85%)
Feb 07, 2007 22.17 22.98 21.79 22.31 8,331,648 +0.01(+0.04%)
Feb 06, 2007 23.05 23.30 22.24 22.30 16,523,618 -1.20(-5.11%)
Feb 05, 2007 22.50 23.55 19.95 23.50 40,080,832 +4.58(+24.21%)
Feb 02, 2007 18.71 19.35 18.65 18.92 3,681,651 +0.23(+1.23%)
Feb 01, 2007 18.78 18.84 18.50 18.69 2,528,717 +0.10(+0.54%)
Jan 31, 2007 18.44 18.80 18.23 18.59 3,038,768 +0.02(+0.11%)
Jan 30, 2007 18.22 18.98 18.20 18.57 4,575,229 +0.32(+1.75%)
Jan 29, 2007 18.74 18.80 18.15 18.25 5,509,766 -0.71(-3.74%)
Jan 26, 2007 17.51 19.36 17.49 18.96 14,349,104 +1.57(+9.03%)
Jan 25, 2007 17.85 18.20 17.32 17.39 6,381,836 -0.80(-4.40%)
Jan 24, 2007 17.54 18.34 17.53 18.19 4,139,677 +0.71(+4.06%)
Jan 23, 2007 17.52 17.90 17.36 17.48 2,811,201 +0.01(+0.06%)
Jan 22, 2007 18.08 18.09 17.31 17.47 5,012,104 -0.38(-2.13%)
Jan 19, 2007 17.81 18.15 17.60 17.85 3,728,601 -0.14(-0.78%)
Jan 18, 2007 18.86 19.07 17.90 17.99 4,180,269 -1.11(-5.81%)
Jan 17, 2007 18.97 19.36 18.71 19.10 2,482,424 +0.12(+0.63%)
Jan 16, 2007 19.29 19.40 18.80 18.98 3,231,456 -0.32(-1.66%)
Jan 12, 2007 19.30 19.56 19.05 19.30 2,334,742 -0.08(-0.41%)
Jan 11, 2007 19.60 19.99 19.21 19.38 4,895,237 +0.43(+2.27%)
Jan 10, 2007 18.39 19.10 18.35 18.95 2,888,737 +0.29(+1.55%)
Jan 09, 2007 18.85 18.92 18.45 18.66 3,300,079 -0.17(-0.90%)
Jan 08, 2007 19.25 19.25 18.75 18.83 3,285,844 -0.34(-1.77%)
Jan 05, 2007 19.24 19.48 18.92 19.17 3,228,579 -0.33(-1.69%)
Jan 04, 2007 19.20 19.59 18.77 19.50 4,432,451 +0.34(+1.77%)
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.