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

Rambus Inc (NQ: RMBS )

59.23 +1.11 (+1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 11.95 12.13 11.84 12.10 771,084 +0.15(+1.26%)
May 29, 2014 11.97 12.14 11.86 11.95 692,121 +0.00(+0.00%)
May 28, 2014 11.92 12.11 11.76 11.95 644,769 -0.02(-0.17%)
May 27, 2014 11.84 12.00 11.77 11.97 554,240 +0.21(+1.79%)
May 23, 2014 11.52 11.76 11.76 11.76 492,900 +0.09(+0.77%)
May 22, 2014 11.45 11.67 11.41 11.67 301,552 +0.29(+2.55%)
May 21, 2014 11.32 11.48 11.20 11.38 803,139 +0.06(+0.53%)
May 20, 2014 11.60 11.64 11.22 11.32 1,293,778 -0.32(-2.79%)
May 19, 2014 11.49 11.79 11.42 11.64 721,233 +0.15(+1.35%)
May 16, 2014 11.41 11.58 11.33 11.49 1,037,377 +0.04(+0.35%)
May 15, 2014 11.68 11.76 11.25 11.45 1,454,299 -0.22(-1.89%)
May 14, 2014 12.03 12.08 11.66 11.67 951,853 -0.38(-3.15%)
May 13, 2014 12.11 12.27 11.96 12.05 686,302 -0.02(-0.17%)
May 12, 2014 11.83 12.24 11.83 12.07 1,297,467 +0.23(+1.94%)
May 09, 2014 11.69 11.90 11.51 11.84 950,646 +0.07(+0.59%)
May 08, 2014 11.82 12.15 11.69 11.77 769,967 -0.11(-0.93%)
May 07, 2014 12.02 12.08 11.75 11.88 661,258 -0.09(-0.75%)
May 06, 2014 12.13 12.24 11.93 11.97 1,181,572 -0.19(-1.56%)
May 05, 2014 12.07 12.40 11.92 12.16 908,710 +0.07(+0.58%)
May 02, 2014 11.91 12.24 11.86 12.09 1,149,023 +0.16(+1.34%)
May 01, 2014 12.11 12.22 11.81 11.93 939,742 -0.16(-1.32%)
Apr 30, 2014 12.07 12.12 11.52 12.09 1,036,362 +0.01(+0.08%)
Apr 29, 2014 11.99 12.26 11.82 12.08 910,232 +0.09(+0.75%)
Apr 28, 2014 12.23 12.37 11.76 11.99 1,370,067 -0.17(-1.40%)
Apr 25, 2014 12.44 12.63 11.99 12.16 1,181,956 -0.33(-2.64%)
Apr 24, 2014 12.54 12.68 12.32 12.49 1,033,812 +0.00(+0.00%)
Apr 23, 2014 12.33 12.64 12.28 12.49 1,317,985 +0.11(+0.89%)
Apr 22, 2014 11.51 12.76 11.05 12.38 4,712,331 +0.08(+0.65%)
Apr 21, 2014 12.50 12.50 11.89 12.30 2,562,368 -0.01(-0.08%)
Apr 17, 2014 11.82 12.31 12.31 12.31 2,403,900 +0.52(+4.41%)
Apr 16, 2014 11.92 11.95 11.49 11.79 1,163,187 -0.03(-0.25%)
Apr 15, 2014 11.78 11.88 11.46 11.82 2,177,684 +0.09(+0.77%)
Apr 14, 2014 11.72 11.94 11.49 11.73 1,821,866 +0.13(+1.12%)
Apr 11, 2014 11.04 11.75 10.96 11.60 2,035,640 +0.42(+3.76%)
Apr 10, 2014 11.50 11.71 11.16 11.18 1,288,564 -0.28(-2.44%)
Apr 09, 2014 11.26 11.48 11.18 11.46 975,267 +0.28(+2.50%)
Apr 08, 2014 11.17 11.43 11.07 11.18 1,152,793 +0.06(+0.54%)
Apr 07, 2014 11.17 11.50 10.93 11.12 1,341,870 -0.05(-0.45%)
Apr 04, 2014 11.51 11.65 11.14 11.17 2,462,422 -0.33(-2.87%)
Apr 03, 2014 11.59 11.82 11.45 11.50 1,390,065 -0.11(-0.95%)
Apr 02, 2014 11.41 11.77 11.12 11.61 2,069,592 +0.27(+2.38%)
Apr 01, 2014 10.74 11.46 10.74 11.34 1,942,276 +0.59(+5.49%)
Mar 31, 2014 10.75 10.88 10.68 10.75 868,714 +0.02(+0.19%)
Mar 28, 2014 10.67 10.93 10.63 10.73 1,037,976 +0.04(+0.37%)
Mar 27, 2014 10.37 10.70 10.28 10.69 956,971 +0.34(+3.29%)
Mar 26, 2014 10.75 10.92 10.33 10.35 879,917 -0.25(-2.36%)
Mar 25, 2014 10.50 10.78 10.40 10.60 667,447 +0.13(+1.24%)
Mar 24, 2014 10.34 10.61 10.28 10.47 699,014 +0.17(+1.65%)
Mar 21, 2014 10.70 10.70 10.23 10.30 1,252,720 -0.31(-2.92%)
Mar 20, 2014 10.70 10.72 10.45 10.61 644,631 -0.09(-0.84%)
Mar 19, 2014 10.73 10.94 10.55 10.70 1,784,835 +0.14(+1.33%)
Mar 18, 2014 9.870 10.80 9.850 10.56 2,252,383 +0.65(+6.56%)
Mar 17, 2014 9.980 10.05 9.815 9.910 579,981 +0.02(+0.20%)
Mar 14, 2014 9.700 9.970 9.560 9.890 658,175 +0.10(+1.02%)
Mar 13, 2014 9.990 10.00 9.720 9.790 791,687 -0.18(-1.81%)
Mar 12, 2014 9.940 10.05 9.745 9.970 669,626 -0.01(-0.10%)
Mar 11, 2014 9.900 10.20 9.760 9.980 1,306,476 +0.11(+1.11%)
Mar 10, 2014 9.660 9.935 9.580 9.870 1,032,319 +0.21(+2.17%)
Mar 07, 2014 9.480 9.670 9.180 9.660 833,081 +0.25(+2.66%)
Mar 06, 2014 9.500 9.510 9.320 9.410 436,799 -0.07(-0.74%)
Mar 05, 2014 9.380 9.490 9.280 9.480 553,843 +0.06(+0.64%)
Mar 04, 2014 9.290 9.500 9.290 9.420 861,286 +0.24(+2.61%)
Mar 03, 2014 9.120 9.280 8.950 9.180 709,077 -0.04(-0.43%)
Feb 28, 2014 9.360 9.590 9.170 9.220 497,923 -0.10(-1.07%)
Feb 27, 2014 9.450 9.530 9.270 9.320 453,187 -0.14(-1.48%)
Feb 26, 2014 9.350 9.540 9.350 9.460 448,512 +0.09(+0.96%)
Feb 25, 2014 9.340 9.400 9.120 9.370 565,774 +0.01(+0.11%)
Feb 24, 2014 9.410 9.510 9.310 9.360 806,335 +0.01(+0.11%)
Feb 21, 2014 9.570 9.590 9.275 9.350 1,109,139 -0.02(-0.21%)
Feb 20, 2014 9.070 9.390 9.070 9.370 717,814 +0.30(+3.31%)
Feb 19, 2014 9.250 9.383 9.035 9.070 782,356 -0.25(-2.68%)
Feb 18, 2014 9.000 9.360 8.850 9.320 951,205 +0.21(+2.31%)
Feb 14, 2014 8.970 9.110 9.110 9.110 793,100 +0.16(+1.79%)
Feb 13, 2014 8.830 9.030 8.750 8.950 613,916 +0.07(+0.79%)
Feb 12, 2014 8.820 9.040 8.820 8.880 669,044 +0.04(+0.45%)
Feb 11, 2014 8.770 8.900 8.770 8.840 531,375 +0.07(+0.80%)
Feb 10, 2014 8.790 8.890 8.740 8.770 651,121 -0.06(-0.68%)
Feb 07, 2014 8.880 8.910 8.720 8.830 681,365 -0.04(-0.45%)
Feb 06, 2014 8.870 8.982 8.840 8.870 509,015 +0.02(+0.23%)
Feb 05, 2014 8.960 8.960 8.650 8.850 1,062,414 -0.15(-1.67%)
Feb 04, 2014 9.100 9.150 8.960 9.000 994,781 +0.24(+2.74%)
Feb 03, 2014 8.900 8.990 8.650 8.760 1,106,799 -0.15(-1.68%)
Jan 31, 2014 8.780 9.000 8.740 8.910 1,203,357 -0.02(-0.22%)
Jan 30, 2014 9.120 9.200 8.900 8.930 1,078,101 -0.09(-1.00%)
Jan 29, 2014 8.800 9.170 8.700 9.020 1,837,269 +0.13(+1.46%)
Jan 28, 2014 9.250 9.560 8.760 8.890 4,523,408 -0.69(-7.20%)
Jan 27, 2014 9.110 9.730 8.960 9.580 2,685,461 +0.59(+6.56%)
Jan 24, 2014 9.090 9.170 8.950 8.990 1,265,063 -0.16(-1.75%)
Jan 23, 2014 9.000 9.250 8.940 9.150 2,085,167 +0.53(+6.15%)
Jan 22, 2014 8.480 8.640 8.410 8.620 469,694 +0.13(+1.53%)
Jan 21, 2014 8.550 8.650 8.430 8.490 547,331 -0.03(-0.35%)
Jan 17, 2014 8.590 8.520 8.520 8.520 572,700 -0.05(-0.58%)
Jan 16, 2014 8.650 8.670 8.500 8.570 548,467 -0.13(-1.49%)
Jan 15, 2014 8.690 8.840 8.610 8.700 671,164 +0.01(+0.12%)
Jan 14, 2014 8.500 8.720 8.410 8.690 786,280 +0.25(+2.96%)
Jan 13, 2014 8.680 8.810 8.380 8.440 1,149,845 -0.25(-2.88%)
Jan 10, 2014 8.710 8.740 8.560 8.690 1,558,316 -0.05(-0.57%)
Jan 09, 2014 9.100 9.150 8.650 8.740 1,246,878 -0.31(-3.43%)
Jan 08, 2014 9.120 9.170 8.990 9.050 980,333 -0.07(-0.77%)
Jan 07, 2014 9.220 9.260 9.030 9.120 1,775,660 -0.08(-0.87%)
Jan 06, 2014 9.550 9.610 9.100 9.200 2,133,879 -0.40(-4.17%)
Jan 03, 2014 9.580 9.700 9.560 9.600 352,429 +0.04(+0.42%)
Jan 02, 2014 9.400 9.590 9.260 9.560 502,671 +0.09(+0.95%)
Dec 31, 2013 9.640 9.470 9.470 9.470 588,100 -0.19(-1.97%)
Dec 30, 2013 9.520 9.810 9.475 9.660 643,350 +0.09(+0.94%)
Dec 27, 2013 9.600 9.650 9.380 9.570 567,683 +0.01(+0.10%)
Dec 26, 2013 9.580 9.660 9.510 9.560 400,163 +0.00(+0.00%)
Dec 24, 2013 9.540 9.650 9.460 9.560 339,650 +0.00(+0.00%)
Dec 23, 2013 9.610 9.660 9.460 9.560 679,635 -0.05(-0.52%)
Dec 20, 2013 9.370 9.680 9.310 9.610 1,497,478 +0.29(+3.11%)
Dec 19, 2013 9.200 9.380 9.100 9.320 2,026,150 +0.09(+0.98%)
Dec 18, 2013 9.480 9.530 9.060 9.230 1,260,885 -0.26(-2.74%)
Dec 17, 2013 9.530 9.660 9.410 9.490 1,218,775 -0.01(-0.11%)
Dec 16, 2013 9.580 9.770 9.490 9.500 1,534,497 -0.04(-0.42%)
Dec 13, 2013 9.610 9.790 9.440 9.540 1,371,652 -0.03(-0.31%)
Dec 12, 2013 9.980 10.07 9.570 9.570 1,487,587 -0.43(-4.30%)
Dec 11, 2013 9.760 10.11 9.681 10.00 3,498,568 +0.42(+4.38%)
Dec 10, 2013 9.300 10.57 9.250 9.580 11,742,656 +1.05(+12.31%)
Dec 09, 2013 8.570 8.670 8.470 8.530 350,065 -0.05(-0.58%)
Dec 06, 2013 8.640 8.650 8.510 8.580 0 +0.02(+0.23%)
Dec 05, 2013 8.400 8.610 8.400 8.560 430,299 +0.13(+1.54%)
Dec 04, 2013 8.380 8.520 8.250 8.430 405,734 -0.01(-0.12%)
Dec 03, 2013 8.500 8.650 8.390 8.440 524,431 -0.08(-0.94%)
Dec 02, 2013 8.570 8.645 8.470 8.520 386,986 -0.07(-0.81%)
Nov 29, 2013 8.710 8.730 8.560 8.590 0 -0.06(-0.69%)
Nov 27, 2013 8.620 8.680 8.509 8.650 0 +0.00(+0.00%)
Nov 26, 2013 8.510 8.700 8.481 8.650 0 +0.12(+1.41%)
Nov 25, 2013 8.660 8.730 8.500 8.530 267,446 -0.10(-1.16%)
Nov 22, 2013 8.740 8.830 8.540 8.630 0 -0.10(-1.15%)
Nov 21, 2013 8.380 8.740 8.310 8.730 912,608 +0.38(+4.55%)
Nov 20, 2013 8.330 8.370 8.180 8.350 0 +0.07(+0.85%)
Nov 19, 2013 8.350 8.460 8.255 8.280 555,629 -0.09(-1.08%)
Nov 18, 2013 8.550 8.630 8.340 8.370 0 -0.18(-2.11%)
Nov 15, 2013 8.680 8.710 8.510 8.550 0 -0.14(-1.61%)
Nov 14, 2013 8.970 8.980 8.630 8.690 352,490 -0.30(-3.34%)
Nov 13, 2013 8.720 9.040 8.690 8.990 750,923 +0.20(+2.28%)
Nov 12, 2013 8.340 8.830 8.280 8.790 0 +0.44(+5.27%)
Nov 11, 2013 8.420 8.460 8.290 8.350 749,319 -0.11(-1.30%)
Nov 08, 2013 8.170 8.480 8.170 8.460 0 +0.28(+3.42%)
Nov 07, 2013 8.540 8.600 8.150 8.180 893,313 -0.35(-4.10%)
Nov 06, 2013 8.720 8.720 8.430 8.530 413,069 -0.11(-1.27%)
Nov 05, 2013 8.540 8.700 8.400 8.640 529,740 +0.06(+0.70%)
Nov 04, 2013 8.730 8.740 8.510 8.580 857,693 -0.15(-1.72%)
Nov 01, 2013 8.790 8.880 8.690 8.730 0 -0.01(-0.11%)
Oct 31, 2013 8.630 8.840 8.630 8.740 635,861 +0.09(+1.04%)
Oct 30, 2013 8.740 8.830 8.590 8.650 751,422 -0.06(-0.69%)
Oct 29, 2013 8.480 8.710 8.480 8.710 947,380 +0.25(+2.89%)
Oct 28, 2013 8.550 8.730 8.380 8.465 2,079,830 -0.09(-0.99%)
Oct 25, 2013 8.720 8.805 8.550 8.550 0 -0.16(-1.83%)
Oct 24, 2013 8.900 9.000 8.650 8.709 921,353 -0.24(-2.64%)
Oct 23, 2013 9.100 9.180 8.880 8.945 1,097,808 -0.25(-2.77%)
Oct 22, 2013 9.290 9.310 9.010 9.200 1,130,344 -0.08(-0.86%)
Oct 21, 2013 9.480 9.535 9.160 9.280 1,101,578 -0.21(-2.16%)
Oct 18, 2013 9.740 9.750 9.345 9.485 1,585,853 -0.12(-1.20%)
Oct 17, 2013 9.430 9.650 9.310 9.600 1,045,288 +0.06(+0.63%)
Oct 16, 2013 9.450 9.600 9.360 9.540 763,812 +0.15(+1.60%)
Oct 15, 2013 9.610 9.630 9.320 9.390 1,474,978 -0.22(-2.29%)
Oct 14, 2013 9.180 9.720 9.122 9.610 898,223 +0.30(+3.22%)
Oct 11, 2013 9.430 9.520 9.260 9.310 0 -0.13(-1.38%)
Oct 10, 2013 9.190 9.500 9.140 9.440 806,937 +0.39(+4.31%)
Oct 09, 2013 9.110 9.150 8.860 9.050 873,323 +0.02(+0.22%)
Oct 08, 2013 9.240 9.400 8.940 9.030 980,171 -0.18(-1.95%)
Oct 07, 2013 9.250 9.350 9.150 9.210 0 -0.15(-1.60%)
Oct 04, 2013 9.290 9.440 9.240 9.360 0 +0.04(+0.43%)
Oct 03, 2013 9.520 9.570 9.120 9.320 0 -0.23(-2.41%)
Oct 02, 2013 9.590 9.670 9.400 9.550 714,292 -0.13(-1.34%)
Oct 01, 2013 9.450 9.690 9.350 9.680 1,645,831 +0.28(+2.98%)
Sep 30, 2013 9.000 9.480 8.910 9.400 1,510,844 +0.23(+2.51%)
Sep 27, 2013 9.010 9.210 9.010 9.170 0 +0.11(+1.21%)
Sep 26, 2013 9.150 9.155 8.973 9.060 789,954 -0.08(-0.88%)
Sep 25, 2013 9.290 9.395 9.100 9.140 754,561 -0.11(-1.19%)
Sep 24, 2013 8.890 9.400 8.850 9.250 1,977,577 +0.36(+4.05%)
Sep 23, 2013 8.900 8.940 8.770 8.890 872,138 -0.02(-0.22%)
Sep 20, 2013 8.910 9.240 8.870 8.910 0 +0.08(+0.91%)
Sep 19, 2013 8.680 8.830 8.640 8.830 575,972 +0.19(+2.20%)
Sep 18, 2013 8.560 8.670 8.380 8.640 446,645 +0.11(+1.29%)
Sep 17, 2013 8.430 8.530 8.390 8.530 0 +0.10(+1.19%)
Sep 16, 2013 8.550 8.600 8.400 8.430 0 -0.03(-0.35%)
Sep 13, 2013 8.490 8.558 8.380 8.460 0 +0.01(+0.12%)
Sep 12, 2013 8.790 8.845 8.430 8.450 0 -0.35(-3.98%)
Sep 11, 2013 9.060 9.150 8.790 8.800 0 -0.32(-3.51%)
Sep 10, 2013 8.970 9.170 8.930 9.120 743,498 +0.18(+2.01%)
Sep 09, 2013 8.860 8.940 8.780 8.940 571,719 +0.10(+1.13%)
Sep 06, 2013 9.060 9.070 8.610 8.840 0 -0.14(-1.56%)
Sep 05, 2013 8.780 9.020 8.780 8.980 1,677,242 +0.23(+2.63%)
Sep 04, 2013 8.280 8.760 8.280 8.750 1,488,456 +0.45(+5.42%)
Sep 03, 2013 8.290 8.480 8.190 8.300 463,043 +0.14(+1.72%)
Aug 30, 2013 8.320 8.350 8.120 8.160 0 -0.18(-2.16%)
Aug 29, 2013 8.330 8.490 8.270 8.340 398,903 +0.04(+0.48%)
Aug 28, 2013 8.010 8.320 7.950 8.300 0 +0.26(+3.23%)
Aug 27, 2013 8.510 8.510 7.990 8.040 941,420 -0.57(-6.62%)
Aug 26, 2013 8.430 8.690 8.300 8.610 761,156 +0.17(+2.01%)
Aug 23, 2013 8.500 8.530 8.400 8.440 0 -0.03(-0.35%)
Aug 22, 2013 8.460 8.630 8.280 8.470 565,255 +0.05(+0.59%)
Aug 21, 2013 8.510 8.560 8.395 8.420 0 -0.15(-1.75%)
Aug 20, 2013 8.500 8.630 8.450 8.570 656,751 +0.08(+0.94%)
Aug 19, 2013 8.760 8.938 8.480 8.490 918,648 -0.24(-2.75%)
Aug 16, 2013 8.540 8.810 8.537 8.730 0 +0.14(+1.63%)
Aug 15, 2013 8.790 8.790 8.568 8.590 850,314 -0.30(-3.37%)
Aug 14, 2013 8.870 8.960 8.850 8.890 795,857 -0.01(-0.11%)
Aug 13, 2013 8.790 8.920 8.770 8.900 3,363,218 +0.12(+1.37%)
Aug 12, 2013 8.860 9.100 8.610 8.780 4,119,182 -0.44(-4.77%)
Aug 09, 2013 9.340 9.440 9.160 9.220 570,258 -0.17(-1.81%)
Aug 08, 2013 9.440 9.450 9.260 9.390 536,794 +0.01(+0.11%)
Aug 07, 2013 9.610 9.610 9.330 9.380 550,650 -0.25(-2.60%)
Aug 06, 2013 9.720 9.820 9.560 9.630 555,490 -0.11(-1.13%)
Aug 05, 2013 9.810 9.850 9.690 9.740 617,326 -0.10(-1.02%)
Aug 02, 2013 9.740 9.900 9.705 9.840 568,506 +0.04(+0.41%)
Aug 01, 2013 9.840 9.887 9.710 9.800 525,002 +0.05(+0.51%)
Jul 31, 2013 9.840 9.960 9.710 9.750 0 -0.06(-0.61%)
Jul 30, 2013 9.660 9.820 9.550 9.810 0 +0.12(+1.24%)
Jul 29, 2013 10.00 10.10 9.670 9.690 0 -0.36(-3.58%)
Jul 26, 2013 10.10 10.12 9.960 10.05 0 -0.11(-1.08%)
Jul 25, 2013 10.00 10.19 9.960 10.16 0 +0.11(+1.09%)
Jul 24, 2013 10.24 10.26 10.02 10.05 0 -0.06(-0.59%)
Jul 23, 2013 10.57 10.83 9.930 10.11 2,053,950 -0.56(-5.25%)
Jul 22, 2013 10.14 10.71 10.03 10.67 0 +0.65(+6.49%)
Jul 19, 2013 9.780 10.21 9.590 10.02 1,465,247 +0.13(+1.31%)
Jul 18, 2013 9.780 9.960 9.730 9.890 955,839 +0.10(+0.97%)
Jul 17, 2013 9.910 9.920 9.720 9.795 691,199 -0.05(-0.51%)
Jul 16, 2013 9.890 9.940 9.750 9.845 0 -0.04(-0.46%)
Jul 15, 2013 9.770 9.915 9.730 9.890 0 +0.14(+1.44%)
Jul 12, 2013 9.700 9.840 9.650 9.750 0 +0.01(+0.10%)
Jul 11, 2013 9.820 9.890 9.670 9.740 0 +0.06(+0.62%)
Jul 10, 2013 9.590 9.767 9.590 9.680 0 +0.07(+0.73%)
Jul 09, 2013 9.500 9.649 9.390 9.610 0 +0.19(+2.02%)
Jul 08, 2013 9.470 9.530 9.300 9.420 0 +0.02(+0.21%)
Jul 05, 2013 9.210 9.460 9.210 9.400 0 +0.19(+2.06%)
Jul 03, 2013 9.000 9.320 8.980 9.210 0 +0.20(+2.22%)
Jul 02, 2013 8.870 9.160 8.810 9.010 0 +0.10(+1.12%)
Jul 01, 2013 8.670 9.000 8.650 8.910 0 +0.32(+3.73%)
Jun 28, 2013 8.550 8.990 8.450 8.590 4,924,614 -0.01(-0.12%)
Jun 27, 2013 8.490 8.640 8.380 8.600 0 +0.20(+2.38%)
Jun 26, 2013 8.560 8.630 8.390 8.400 0 -0.07(-0.83%)
Jun 25, 2013 8.320 8.470 8.290 8.470 0 +0.18(+2.17%)
Jun 24, 2013 8.410 8.510 8.250 8.290 0 -0.36(-4.16%)
Jun 21, 2013 8.600 8.711 8.470 8.650 1,147,162 +0.04(+0.46%)
Jun 20, 2013 8.810 8.915 8.560 8.610 0 -0.30(-3.36%)
Jun 19, 2013 8.860 8.970 8.840 8.909 0 +0.02(+0.21%)
Jun 18, 2013 8.900 8.910 8.610 8.890 1,468,179 +0.31(+3.61%)
Jun 17, 2013 8.760 8.790 8.550 8.580 715,168 -0.08(-0.92%)
Jun 14, 2013 8.630 8.740 8.550 8.660 0 +0.03(+0.35%)
Jun 13, 2013 8.580 8.695 8.460 8.630 1,121,683 +0.08(+0.94%)
Jun 12, 2013 8.780 8.830 8.330 8.550 2,443,768 +0.52(+6.48%)
Jun 11, 2013 8.100 8.220 7.990 8.030 672,259 -0.18(-2.19%)
Jun 10, 2013 8.040 8.210 8.010 8.210 0 +0.14(+1.73%)
Jun 07, 2013 8.150 8.150 7.770 8.070 0 +0.04(+0.50%)
Jun 06, 2013 8.020 8.140 7.900 8.030 684,628 +0.04(+0.50%)
Jun 05, 2013 8.140 8.230 7.930 7.990 0 -0.14(-1.72%)
Jun 04, 2013 7.990 8.290 7.940 8.130 0 +0.16(+2.01%)
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.