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

Himax Technologies ADR (NQ: HIMX )

5.380 -0.090 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 30, 2014 4.525 4.568 4.359 4.412 13,837,327 -0.21(-4.60%)
May 29, 2014 4.625 4.658 4.492 4.625 7,233,323 +0.03(+0.58%)
May 28, 2014 4.525 4.691 4.458 4.598 16,084,817 +0.19(+4.38%)
May 27, 2014 5.124 5.350 4.305 4.405 42,166,636 -0.69(-13.58%)
May 23, 2014 5.077 5.097 5.097 5.097 4,996,176 -0.02(-0.39%)
May 22, 2014 4.991 5.144 4.871 5.117 5,068,169 +0.16(+3.22%)
May 21, 2014 4.778 5.017 4.751 4.957 8,867,236 +0.17(+3.47%)
May 20, 2014 4.731 4.971 4.658 4.791 8,830,609 +0.08(+1.69%)
May 19, 2014 4.585 4.764 4.585 4.711 4,605,843 +0.08(+1.72%)
May 16, 2014 4.725 4.745 4.572 4.631 4,588,211 -0.07(-1.56%)
May 15, 2014 4.651 4.764 4.492 4.705 8,790,005 +0.07(+1.43%)
May 14, 2014 4.525 4.738 4.498 4.638 10,157,368 +0.11(+2.35%)
May 13, 2014 4.691 4.705 4.525 4.532 7,312,128 -0.13(-2.85%)
May 12, 2014 4.485 4.725 4.485 4.665 10,783,360 +0.22(+4.94%)
May 09, 2014 5.031 5.031 4.425 4.445 23,578,326 -0.68(-13.25%)
May 08, 2014 4.658 5.483 4.658 5.124 15,251,932 -0.11(-2.04%)
May 07, 2014 5.463 5.556 5.107 5.230 11,379,778 -0.28(-5.07%)
May 06, 2014 5.556 5.709 5.496 5.510 4,278,376 -0.13(-2.36%)
May 05, 2014 5.756 5.822 5.590 5.643 5,549,213 -0.20(-3.42%)
May 02, 2014 5.783 6.039 5.630 5.842 10,356,927 +0.05(+0.92%)
May 01, 2014 5.822 6.082 5.763 5.789 6,493,600 -0.01(-0.23%)
Apr 30, 2014 5.796 5.896 5.643 5.803 4,936,192 +0.02(+0.35%)
Apr 29, 2014 5.563 5.959 5.563 5.783 8,276,844 +0.21(+3.82%)
Apr 28, 2014 5.703 5.809 5.370 5.570 8,697,101 -0.15(-2.56%)
Apr 25, 2014 5.989 6.089 5.683 5.716 10,653,693 -0.36(-5.91%)
Apr 24, 2014 6.222 6.235 5.889 6.075 7,303,554 -0.10(-1.62%)
Apr 23, 2014 6.195 6.235 6.022 6.175 3,684,894 -0.01(-0.11%)
Apr 22, 2014 6.195 6.282 6.149 6.182 5,700,481 +0.03(+0.54%)
Apr 21, 2014 6.075 6.242 6.022 6.149 5,642,594 +0.08(+1.32%)
Apr 17, 2014 6.089 6.069 6.069 6.069 6,140,250 -0.12(-1.94%)
Apr 16, 2014 6.222 6.255 5.789 6.188 14,239,164 -0.01(-0.21%)
Apr 15, 2014 5.836 6.235 5.729 6.202 19,648,924 +0.21(+3.56%)
Apr 14, 2014 7.054 7.087 5.942 5.989 33,246,212 -0.98(-14.04%)
Apr 11, 2014 7.074 7.386 6.894 6.967 8,680,796 -0.26(-3.59%)
Apr 10, 2014 7.639 7.699 7.220 7.227 9,798,741 -0.49(-6.38%)
Apr 09, 2014 7.573 7.759 7.493 7.719 7,415,643 +0.17(+2.20%)
Apr 08, 2014 7.413 7.613 7.320 7.553 8,429,230 +0.35(+4.80%)
Apr 07, 2014 7.393 7.539 7.040 7.207 12,281,431 -0.40(-5.25%)
Apr 04, 2014 7.945 8.019 7.539 7.606 8,049,559 -0.33(-4.11%)
Apr 03, 2014 7.852 8.052 7.786 7.932 8,620,501 +0.09(+1.10%)
Apr 02, 2014 8.012 8.112 7.786 7.845 6,922,230 -0.13(-1.59%)
Apr 01, 2014 7.646 8.105 7.619 7.972 8,605,722 +0.31(+3.99%)
Mar 31, 2014 7.619 7.819 7.576 7.666 5,239,696 +0.09(+1.23%)
Mar 28, 2014 7.659 7.885 7.539 7.573 7,427,271 -0.02(-0.26%)
Mar 27, 2014 7.852 8.025 7.466 7.593 10,787,480 -0.19(-2.48%)
Mar 26, 2014 8.338 8.517 7.772 7.786 20,224,964 -0.11(-1.35%)
Mar 25, 2014 8.085 8.318 7.466 7.892 37,161,936 -1.01(-11.36%)
Mar 24, 2014 9.369 9.407 8.551 8.903 21,418,610 -0.45(-4.77%)
Mar 21, 2014 9.749 9.828 9.316 9.349 9,348,177 -0.44(-4.49%)
Mar 20, 2014 9.842 9.948 9.549 9.788 5,718,940 -0.17(-1.74%)
Mar 19, 2014 10.05 10.25 9.882 9.961 6,887,553 -0.06(-0.60%)
Mar 18, 2014 9.981 10.19 9.842 10.02 8,000,574 +0.09(+0.87%)
Mar 17, 2014 9.828 10.08 9.828 9.935 6,547,766 +0.16(+1.63%)
Mar 14, 2014 9.875 9.915 9.649 9.775 6,344,636 -0.03(-0.34%)
Mar 13, 2014 10.58 10.75 9.709 9.808 22,272,720 -0.61(-5.82%)
Mar 12, 2014 10.05 10.44 10.01 10.41 12,077,991 +0.35(+3.45%)
Mar 11, 2014 10.42 10.70 9.948 10.07 18,921,802 -0.25(-2.40%)
Mar 10, 2014 9.549 10.51 9.422 10.31 28,975,748 +1.01(+10.87%)
Mar 07, 2014 9.595 9.642 9.183 9.303 7,181,326 -0.20(-2.10%)
Mar 06, 2014 9.582 9.742 9.462 9.502 7,130,019 -0.04(-0.42%)
Mar 05, 2014 9.589 9.715 9.456 9.542 6,387,503 +0.07(+0.77%)
Mar 04, 2014 9.249 9.582 9.249 9.469 10,196,316 +0.37(+4.10%)
Mar 03, 2014 8.990 9.150 8.817 9.096 5,915,905 -0.09(-1.01%)
Feb 28, 2014 9.316 9.496 9.050 9.190 7,696,970 -0.09(-1.00%)
Feb 27, 2014 9.336 9.509 9.229 9.283 7,792,736 +0.07(+0.72%)
Feb 26, 2014 9.043 9.429 8.950 9.216 11,871,611 +0.25(+2.82%)
Feb 25, 2014 9.083 9.116 8.910 8.963 7,442,014 -0.07(-0.81%)
Feb 24, 2014 9.031 9.156 8.923 9.037 5,961,632 +0.11(+1.19%)
Feb 21, 2014 9.256 9.316 8.917 8.930 8,840,248 -0.28(-3.03%)
Feb 20, 2014 8.857 9.249 8.824 9.210 9,789,458 +0.35(+3.90%)
Feb 19, 2014 9.023 9.136 8.824 8.864 6,885,027 -0.08(-0.89%)
Feb 18, 2014 9.070 9.093 8.864 8.943 11,759,132 -0.23(-2.54%)
Feb 14, 2014 9.462 9.176 9.176 9.176 10,607,896 -0.23(-2.41%)
Feb 13, 2014 9.017 9.589 8.977 9.403 16,955,314 +0.17(+1.87%)
Feb 12, 2014 9.582 9.629 9.183 9.229 17,176,958 -0.36(-3.75%)
Feb 11, 2014 9.569 9.722 9.396 9.589 10,629,845 +0.08(+0.84%)
Feb 10, 2014 9.635 9.842 9.363 9.509 12,553,938 -0.09(-0.90%)
Feb 07, 2014 9.316 9.675 9.316 9.595 6,881,467 +0.23(+2.49%)
Feb 06, 2014 9.223 9.482 9.190 9.363 7,330,392 +0.14(+1.52%)
Feb 05, 2014 9.449 9.482 8.923 9.223 9,319,346 -0.23(-2.46%)
Feb 04, 2014 9.522 9.562 9.349 9.456 6,447,983 +0.05(+0.57%)
Feb 03, 2014 9.882 10.10 9.256 9.403 13,311,134 -0.34(-3.48%)
Jan 31, 2014 9.263 9.875 9.096 9.742 13,388,906 +0.31(+3.24%)
Jan 30, 2014 9.349 9.542 9.309 9.436 9,051,232 +0.32(+3.50%)
Jan 29, 2014 8.937 9.542 8.830 9.116 16,245,957 +0.11(+1.18%)
Jan 28, 2014 9.296 9.296 8.730 9.010 23,081,506 -0.67(-6.88%)
Jan 27, 2014 9.343 9.749 9.216 9.675 21,500,814 +0.66(+7.31%)
Jan 24, 2014 9.356 9.422 8.997 9.017 11,300,739 -0.57(-5.97%)
Jan 23, 2014 9.695 9.715 9.363 9.589 12,911,792 -0.26(-2.64%)
Jan 22, 2014 9.449 10.20 9.329 9.848 24,313,690 +0.65(+7.01%)
Jan 21, 2014 8.983 9.249 8.799 9.203 11,117,161 +0.30(+3.36%)
Jan 17, 2014 9.023 8.903 8.903 8.903 6,125,222 -0.05(-0.52%)
Jan 16, 2014 9.050 9.090 8.804 8.950 4,759,605 -0.10(-1.10%)
Jan 15, 2014 8.957 9.170 8.957 9.050 6,729,998 +0.09(+1.04%)
Jan 14, 2014 8.611 8.997 8.611 8.957 8,860,522 +0.39(+4.58%)
Jan 13, 2014 9.183 9.243 8.464 8.564 15,096,985 -0.57(-6.20%)
Jan 10, 2014 9.549 9.642 8.983 9.130 11,225,329 -0.38(-3.99%)
Jan 09, 2014 9.482 9.812 9.283 9.509 12,921,534 +0.09(+0.99%)
Jan 08, 2014 9.496 9.622 9.349 9.416 10,978,668 -0.06(-0.63%)
Jan 07, 2014 9.389 9.855 9.369 9.476 13,372,416 +0.01(+0.14%)
Jan 06, 2014 9.755 9.775 9.422 9.462 10,582,757 -0.27(-2.80%)
Jan 03, 2014 9.629 9.862 9.449 9.735 9,561,118 +0.14(+1.46%)
Jan 02, 2014 9.722 9.722 9.269 9.595 13,056,019 -0.19(-1.97%)
Dec 31, 2013 9.462 9.788 9.788 9.788 23,389,276 +0.36(+3.81%)
Dec 30, 2013 8.943 9.449 8.790 9.429 13,350,250 +0.48(+5.35%)
Dec 27, 2013 9.056 9.143 8.897 8.950 6,254,913 -0.05(-0.59%)
Dec 26, 2013 9.090 9.163 8.850 9.003 9,048,080 -0.01(-0.15%)
Dec 24, 2013 8.664 9.110 8.657 9.017 8,819,748 +0.29(+3.28%)
Dec 23, 2013 9.050 9.116 8.604 8.730 13,192,263 -0.21(-2.38%)
Dec 20, 2013 8.564 9.083 8.531 8.943 23,039,116 +0.49(+5.82%)
Dec 19, 2013 7.959 8.551 7.932 8.452 18,527,850 +0.43(+5.32%)
Dec 18, 2013 8.118 8.178 7.752 8.025 14,727,775 -0.05(-0.58%)
Dec 17, 2013 7.951 8.132 7.752 8.072 17,134,846 +0.21(+2.67%)
Dec 16, 2013 7.613 8.098 7.553 7.862 29,908,260 +0.57(+7.80%)
Dec 13, 2013 7.286 7.433 7.233 7.293 6,795,839 +0.00(+0.00%)
Dec 12, 2013 7.366 7.466 7.220 7.293 8,364,556 -0.12(-1.62%)
Dec 11, 2013 7.360 7.619 7.220 7.413 23,426,264 +0.08(+1.10%)
Dec 10, 2013 6.887 7.360 6.861 7.332 9,382,953 +0.39(+5.60%)
Dec 09, 2013 7.067 7.153 6.867 6.944 5,872,201 -0.14(-2.02%)
Dec 06, 2013 7.333 7.439 7.047 7.087 0 -0.16(-2.20%)
Dec 05, 2013 7.326 7.506 7.153 7.247 0 -0.05(-0.64%)
Dec 04, 2013 6.814 7.320 6.794 7.293 18,917,694 +0.45(+6.51%)
Dec 03, 2013 6.608 6.887 6.608 6.847 0 +0.19(+2.80%)
Dec 02, 2013 6.661 6.827 6.594 6.661 0 +0.01(+0.10%)
Nov 29, 2013 6.947 6.947 6.548 6.654 0 -0.25(-3.66%)
Nov 27, 2013 6.308 6.980 6.245 6.907 0 +0.63(+10.07%)
Nov 26, 2013 6.195 6.288 6.069 6.275 0 +0.11(+1.73%)
Nov 25, 2013 6.328 6.348 6.129 6.169 0 -0.11(-1.70%)
Nov 22, 2013 6.122 6.308 6.009 6.275 0 +0.18(+2.95%)
Nov 21, 2013 6.142 6.222 6.042 6.095 5,619,107 -0.03(-0.43%)
Nov 20, 2013 6.248 6.302 6.042 6.122 0 -0.11(-1.71%)
Nov 19, 2013 6.089 6.388 6.089 6.228 0 +0.15(+2.41%)
Nov 18, 2013 6.089 6.288 6.055 6.082 7,077,614 -0.04(-0.65%)
Nov 15, 2013 6.169 6.248 6.069 6.122 0 -0.09(-1.39%)
Nov 14, 2013 6.315 6.381 6.155 6.208 4,784,640 +0.12(+1.97%)
Nov 12, 2013 6.182 6.315 6.035 6.089 0 -0.12(-1.93%)
Nov 11, 2013 5.849 6.258 5.756 6.208 0 +0.39(+6.63%)
Nov 08, 2013 5.523 5.856 5.410 5.822 0 +0.16(+2.88%)
Nov 07, 2013 6.042 6.295 5.656 5.659 22,535,342 -0.64(-10.19%)
Nov 06, 2013 6.661 6.668 6.288 6.302 11,923,440 -0.30(-4.54%)
Nov 05, 2013 6.721 6.767 6.568 6.601 6,211,208 -0.13(-1.88%)
Nov 04, 2013 6.401 6.734 6.262 6.727 10,592,911 +0.39(+6.20%)
Nov 01, 2013 6.495 6.561 6.302 6.335 0 -0.10(-1.60%)
Oct 31, 2013 6.674 6.684 6.428 6.438 10,287,977 -0.32(-4.77%)
Oct 30, 2013 6.894 6.980 6.661 6.761 0 -0.09(-1.31%)
Oct 29, 2013 6.375 6.887 6.368 6.851 14,968,842 +0.44(+6.85%)
Oct 28, 2013 6.388 6.621 6.095 6.411 16,925,574 +0.06(+1.00%)
Oct 25, 2013 6.455 6.495 6.315 6.348 0 -0.09(-1.40%)
Oct 24, 2013 6.654 6.668 6.355 6.438 0 -0.17(-2.56%)
Oct 23, 2013 6.754 6.781 6.535 6.607 0 -0.19(-2.85%)
Oct 22, 2013 6.987 6.988 6.528 6.801 15,547,068 -0.12(-1.72%)
Oct 21, 2013 7.187 7.619 6.881 6.920 27,018,714 -0.19(-2.72%)
Oct 18, 2013 6.987 7.160 6.874 7.113 13,361,862 +0.27(+3.94%)
Oct 17, 2013 6.867 6.914 6.787 6.844 0 -0.08(-1.11%)
Oct 16, 2013 6.987 7.074 6.854 6.920 8,596,073 -0.05(-0.76%)
Oct 15, 2013 7.120 7.280 6.927 6.974 0 -0.13(-1.87%)
Oct 14, 2013 6.914 7.173 6.861 7.107 7,993,425 -0.00(-0.05%)
Oct 11, 2013 7.207 7.286 7.054 7.110 0 -0.09(-1.25%)
Oct 10, 2013 6.927 7.253 6.920 7.200 12,968,641 +0.41(+5.97%)
Oct 09, 2013 6.821 6.914 6.508 6.794 0 +0.09(+1.29%)
Oct 08, 2013 7.100 7.153 6.554 6.708 14,272,779 -0.35(-5.00%)
Oct 07, 2013 7.067 7.167 7.000 7.060 8,442,083 -0.22(-3.02%)
Oct 04, 2013 7.313 7.519 7.247 7.280 15,144,812 +0.10(+1.39%)
Oct 03, 2013 7.459 7.646 6.987 7.180 0 -0.15(-2.09%)
Oct 02, 2013 6.954 7.346 6.867 7.333 13,989,901 +0.33(+4.65%)
Oct 01, 2013 6.721 7.054 6.708 7.007 12,100,081 +0.54(+8.33%)
Sep 27, 2013 6.708 6.714 6.388 6.468 0 -0.29(-4.24%)
Sep 26, 2013 6.834 6.887 6.708 6.754 0 +0.01(+0.10%)
Sep 25, 2013 6.854 6.907 6.701 6.747 13,011,323 -0.19(-2.69%)
Sep 24, 2013 6.974 6.987 6.787 6.934 14,664,992 -0.03(-0.48%)
Sep 23, 2013 7.253 7.360 6.688 6.967 32,074,316 -0.19(-2.70%)
Sep 20, 2013 6.734 7.240 6.694 7.160 0 +0.48(+7.17%)
Sep 19, 2013 6.621 6.821 6.441 6.681 26,992,044 +0.21(+3.24%)
Sep 18, 2013 6.262 6.501 6.222 6.471 32,363,170 +0.41(+6.75%)
Sep 17, 2013 5.749 6.095 5.570 6.062 19,765,924 +0.28(+4.83%)
Sep 16, 2013 5.988 6.135 5.716 5.783 14,659,773 -0.07(-1.14%)
Sep 13, 2013 5.822 5.882 5.516 5.849 0 +0.08(+1.38%)
Sep 12, 2013 5.876 5.936 5.656 5.769 22,196,836 -0.34(-5.56%)
Sep 11, 2013 5.736 6.227 5.689 6.109 40,380,200 +0.47(+8.38%)
Sep 10, 2013 5.457 5.656 5.423 5.636 13,042,339 +0.24(+4.44%)
Sep 09, 2013 5.556 5.583 5.377 5.397 15,617,573 +0.02(+0.38%)
Sep 06, 2013 5.822 5.822 5.257 5.376 0 -0.36(-6.28%)
Sep 05, 2013 5.064 5.749 5.057 5.736 57,404,928 +0.85(+17.28%)
Sep 04, 2013 4.472 5.044 4.418 4.891 42,209,020 +0.58(+13.43%)
Sep 03, 2013 4.152 4.412 4.126 4.312 12,790,727 +0.27(+6.75%)
Aug 30, 2013 4.079 4.126 3.999 4.039 0 -0.07(-1.62%)
Aug 29, 2013 3.933 4.159 3.933 4.106 0 +0.17(+4.40%)
Aug 28, 2013 3.826 3.946 3.820 3.933 0 +0.08(+2.07%)
Aug 27, 2013 3.979 3.986 3.833 3.853 7,379,182 -0.18(-4.46%)
Aug 26, 2013 4.039 4.099 3.993 4.032 0 -0.03(-0.82%)
Aug 23, 2013 4.092 4.146 4.013 4.066 0 -0.02(-0.49%)
Aug 22, 2013 4.026 4.099 4.013 4.086 0 +0.14(+3.54%)
Aug 21, 2013 3.893 3.959 3.826 3.946 10,363,141 +0.03(+0.68%)
Aug 20, 2013 3.780 3.959 3.706 3.919 12,532,242 +0.07(+1.90%)
Aug 19, 2013 4.006 4.039 3.820 3.846 12,467,656 -0.20(-4.86%)
Aug 16, 2013 4.072 4.179 4.019 4.042 0 -0.03(-0.74%)
Aug 15, 2013 4.139 4.242 3.939 4.072 21,443,986 -0.39(-8.66%)
Aug 14, 2013 4.498 4.685 4.432 4.458 17,653,980 +0.02(+0.45%)
Aug 13, 2013 4.505 4.525 4.398 4.438 7,175,267 -0.03(-0.74%)
Aug 12, 2013 4.452 4.512 4.398 4.472 8,426,617 +0.05(+1.05%)
Aug 09, 2013 4.392 4.518 4.392 4.425 7,929,471 +0.01(+0.15%)
Aug 08, 2013 4.458 4.492 4.372 4.418 6,300,503 +0.01(+0.30%)
Aug 07, 2013 4.691 4.758 4.352 4.405 17,264,138 -0.25(-5.29%)
Aug 06, 2013 4.325 4.704 4.272 4.651 21,092,730 +0.39(+9.05%)
Aug 05, 2013 4.392 4.465 4.219 4.265 7,754,082 -0.11(-2.44%)
Aug 02, 2013 4.445 4.452 4.325 4.372 7,036,889 +0.01(+0.31%)
Aug 01, 2013 4.432 4.518 4.352 4.359 7,101,797 +0.03(+0.61%)
Jul 31, 2013 4.498 4.558 4.172 4.332 18,450,578 -0.21(-4.55%)
Jul 30, 2013 4.818 4.818 4.492 4.538 11,693,920 -0.24(-5.01%)
Jul 29, 2013 5.004 5.011 4.758 4.778 7,450,957 -0.08(-1.64%)
Jul 26, 2013 4.791 4.957 4.725 4.858 0 -0.02(-0.41%)
Jul 25, 2013 5.190 5.197 4.824 4.878 13,973,038 -0.17(-3.43%)
Jul 24, 2013 5.057 5.190 4.898 5.051 21,596,566 +0.21(+4.40%)
Jul 23, 2013 4.678 5.130 4.611 4.838 42,943,076 +0.35(+7.86%)
Jul 22, 2013 4.570 4.731 4.332 4.485 57,935,876 +1.04(+30.37%)
Jul 19, 2013 3.520 3.527 3.394 3.440 0 -0.12(-3.36%)
Jul 18, 2013 3.653 3.693 3.553 3.560 3,455,242 -0.02(-0.56%)
Jul 17, 2013 3.693 3.713 3.560 3.580 5,009,694 -0.05(-1.28%)
Jul 16, 2013 3.875 3.964 3.576 3.627 0 -0.20(-5.32%)
Jul 15, 2013 3.690 3.868 3.569 3.830 10,884,531 +0.24(+6.74%)
Jul 12, 2013 3.334 3.588 3.302 3.588 0 +0.29(+8.67%)
Jul 11, 2013 3.398 3.407 3.258 3.302 0 -0.03(-0.95%)
Jul 10, 2013 3.404 3.430 3.245 3.334 5,075,133 -0.10(-2.96%)
Jul 09, 2013 3.499 3.512 3.340 3.436 0 -0.06(-1.64%)
Jul 08, 2013 3.671 3.684 3.480 3.493 0 -0.13(-3.51%)
Jul 05, 2013 3.595 3.671 3.538 3.620 0 +0.12(+3.45%)
Jul 03, 2013 3.468 3.538 3.417 3.499 0 +0.03(+0.73%)
Jul 02, 2013 3.550 3.614 3.448 3.474 0 -0.06(-1.62%)
Jul 01, 2013 3.340 3.557 3.340 3.531 7,484,615 +0.21(+6.32%)
Jun 28, 2013 3.391 3.441 3.277 3.321 7,549,423 -0.08(-2.25%)
Jun 27, 2013 3.512 3.582 3.308 3.398 0 -0.08(-2.20%)
Jun 26, 2013 3.175 3.499 3.175 3.474 0 +0.35(+11.20%)
Jun 25, 2013 3.181 3.231 3.029 3.124 5,934,369 +0.03(+0.82%)
Jun 24, 2013 3.207 3.321 3.029 3.099 12,053,997 -0.12(-3.75%)
Jun 21, 2013 3.391 3.436 3.200 3.219 9,423,648 -0.11(-3.25%)
Jun 20, 2013 3.468 3.499 3.289 3.328 0 -0.20(-5.77%)
Jun 19, 2013 3.569 3.576 3.512 3.531 0 -0.04(-1.07%)
Jun 18, 2013 3.652 3.665 3.538 3.569 7,067,295 -0.03(-0.71%)
Jun 17, 2013 3.576 3.684 3.493 3.595 13,632,467 +0.17(+4.82%)
Jun 14, 2013 3.468 3.582 3.378 3.429 0 -0.29(-7.86%)
Jun 13, 2013 3.868 3.875 3.630 3.722 11,711,809 -0.23(-5.80%)
Jun 12, 2013 4.186 4.231 3.926 3.951 4,219,277 -0.20(-4.75%)
Jun 11, 2013 4.123 4.250 4.110 4.148 3,650,860 -0.22(-5.09%)
Jun 10, 2013 4.339 4.390 4.302 4.371 2,299,646 +0.03(+0.73%)
Jun 07, 2013 4.244 4.416 4.206 4.339 0 +0.13(+3.18%)
Jun 06, 2013 4.320 4.403 4.091 4.206 0 -0.12(-2.79%)
Jun 05, 2013 4.447 4.486 4.276 4.326 3,495,138 -0.11(-2.58%)
Jun 04, 2013 4.486 4.638 4.390 4.441 0 -0.10(-2.10%)
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.