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 (%)
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%)
Dec 01, 2005 17.21 17.89 16.85 17.73 3,226,407 +0.94(+5.60%)
Nov 30, 2005 16.77 16.95 16.51 16.79 1,840,077 +0.24(+1.45%)
Nov 29, 2005 16.73 16.99 16.36 16.55 4,825,830 +0.72(+4.55%)
Nov 28, 2005 15.55 16.00 15.55 15.83 2,157,453 +0.28(+1.80%)
Nov 25, 2005 15.74 15.79 15.44 15.55 835,188 +0.18(+1.17%)
Nov 23, 2005 14.83 15.86 14.75 15.37 3,795,143 +0.63(+4.27%)
Nov 22, 2005 14.33 14.87 14.26 14.74 1,348,779 +0.30(+2.08%)
Nov 21, 2005 14.27 14.65 14.00 14.44 1,350,795 +0.11(+0.77%)
Nov 18, 2005 14.34 14.40 14.15 14.33 1,063,863 +0.05(+0.35%)
Nov 17, 2005 14.05 14.32 14.05 14.28 1,028,547 +0.15(+1.06%)
Nov 16, 2005 14.22 14.34 13.90 14.13 1,332,138 +0.03(+0.21%)
Nov 15, 2005 13.99 14.40 13.85 14.10 2,289,801 +0.16(+1.15%)
Nov 14, 2005 13.92 14.04 13.80 13.94 945,227 +0.08(+0.58%)
Nov 11, 2005 13.77 13.95 13.76 13.86 937,720 -0.03(-0.22%)
Nov 10, 2005 13.69 14.18 13.53 13.89 1,540,937 +0.24(+1.76%)
Nov 09, 2005 13.70 13.77 13.33 13.65 1,602,332 +0.10(+0.74%)
Nov 08, 2005 13.49 14.09 13.30 13.55 3,204,302 +0.05(+0.37%)
Nov 07, 2005 13.37 13.60 13.30 13.50 1,410,369 +0.24(+1.81%)
Nov 04, 2005 13.20 13.35 13.10 13.26 1,417,299 +0.07(+0.53%)
Nov 03, 2005 12.93 13.36 12.93 13.19 1,741,230 +0.27(+2.09%)
Nov 02, 2005 12.75 13.02 12.74 12.92 1,698,252 +0.12(+0.94%)
Nov 01, 2005 12.75 12.90 12.60 12.80 901,433 +0.05(+0.39%)
Oct 31, 2005 12.27 12.88 12.27 12.75 2,390,793 +0.48(+3.91%)
Oct 28, 2005 12.29 12.39 12.00 12.27 746,845 +0.07(+0.57%)
Oct 27, 2005 12.40 12.50 12.20 12.20 1,106,461 -0.25(-2.01%)
Oct 26, 2005 12.38 12.95 12.38 12.45 1,875,129 +0.07(+0.57%)
Oct 25, 2005 12.35 12.45 12.21 12.38 1,021,891 -0.05(-0.40%)
Oct 24, 2005 12.43 12.50 12.30 12.43 1,260,664 +0.05(+0.40%)
Oct 21, 2005 12.44 12.58 12.30 12.38 1,185,196 +0.01(+0.08%)
Oct 20, 2005 12.23 12.40 12.18 12.37 1,769,114 +0.19(+1.56%)
Oct 19, 2005 12.35 12.36 11.76 12.18 2,483,457 -0.38(-3.03%)
Oct 18, 2005 12.19 12.68 11.85 12.56 6,151,599 +0.96(+8.28%)
Oct 17, 2005 11.63 11.75 11.29 11.60 2,131,636 -0.06(-0.51%)
Oct 14, 2005 11.94 12.09 11.31 11.66 2,052,629 +0.22(+1.92%)
Oct 13, 2005 10.85 11.78 10.76 11.44 2,645,573 +0.62(+5.73%)
Oct 12, 2005 10.98 11.15 10.75 10.82 1,073,597 -0.13(-1.19%)
Oct 11, 2005 11.20 11.30 10.93 10.95 1,418,710 -0.28(-2.49%)
Oct 10, 2005 11.45 11.62 11.17 11.23 1,043,120 -0.32(-2.77%)
Oct 07, 2005 11.87 11.97 11.46 11.55 915,830 -0.22(-1.87%)
Oct 06, 2005 11.90 11.93 11.61 11.77 1,252,592 +0.00(+0.00%)
Oct 05, 2005 12.16 12.27 11.75 11.77 1,209,138 -0.31(-2.57%)
Oct 04, 2005 12.14 12.58 12.08 12.08 2,036,129 -0.03(-0.25%)
Oct 03, 2005 12.10 12.29 12.02 12.11 1,110,436 +0.01(+0.08%)
Sep 30, 2005 12.30 12.36 12.00 12.10 2,142,864 +0.11(+0.92%)
Sep 29, 2005 12.00 12.18 11.85 11.99 2,378,389 +0.33(+2.83%)
Sep 28, 2005 11.05 12.14 11.02 11.66 3,684,984 +0.58(+5.23%)
Sep 27, 2005 11.05 11.17 10.75 11.08 1,144,638 -0.01(-0.09%)
Sep 26, 2005 11.24 11.32 11.01 11.09 747,993 -0.15(-1.33%)
Sep 23, 2005 11.24 11.31 11.06 11.24 775,309 +0.09(+0.81%)
Sep 22, 2005 11.15 11.50 10.61 11.15 2,562,111 +0.25(+2.29%)
Sep 21, 2005 11.23 11.31 10.85 10.90 1,291,847 -0.38(-3.37%)
Sep 20, 2005 11.40 11.57 11.23 11.28 1,160,991 -0.12(-1.05%)
Sep 19, 2005 11.73 11.74 11.40 11.40 1,197,979 -0.39(-3.31%)
Sep 16, 2005 11.63 11.97 11.63 11.79 1,520,619 +0.14(+1.20%)
Sep 15, 2005 11.75 11.95 11.55 11.65 2,129,140 -0.50(-4.12%)
Sep 14, 2005 12.33 12.65 12.09 12.15 2,363,800 -0.11(-0.90%)
Sep 13, 2005 12.10 12.74 12.03 12.26 3,613,733 +0.08(+0.66%)
Sep 12, 2005 11.37 12.73 11.10 12.18 6,884,736 +0.78(+6.84%)
Sep 09, 2005 12.00 12.15 11.37 11.40 5,609,269 -0.93(-7.54%)
Sep 08, 2005 10.27 12.54 10.27 12.33 13,935,396 +2.03(+19.71%)
Sep 07, 2005 10.33 10.33 10.25 10.30 658,462 +0.00(+0.00%)
Sep 06, 2005 10.28 10.40 10.25 10.30 763,730 +0.01(+0.10%)
Sep 02, 2005 10.28 10.36 10.22 10.29 889,923 -0.02(-0.19%)
Sep 01, 2005 10.49 10.55 10.28 10.31 1,277,766 -0.17(-1.62%)
Aug 31, 2005 10.50 10.60 10.41 10.48 2,173,953 -0.07(-0.66%)
Aug 30, 2005 10.69 10.76 10.45 10.55 1,905,398 -0.21(-1.95%)
Aug 29, 2005 10.84 10.93 10.63 10.76 1,353,296 -0.13(-1.19%)
Aug 26, 2005 11.01 11.17 10.83 10.89 1,386,854 -0.15(-1.36%)
Aug 25, 2005 11.19 11.27 10.98 11.04 1,201,222 -0.17(-1.52%)
Aug 24, 2005 11.26 11.40 11.12 11.21 1,442,643 -0.05(-0.44%)
Aug 23, 2005 11.45 11.50 11.25 11.26 1,095,674 -0.25(-2.17%)
Aug 22, 2005 11.63 11.66 11.45 11.51 1,325,725 -0.06(-0.52%)
Aug 19, 2005 11.31 11.63 11.30 11.57 1,528,213 +0.27(+2.39%)
Aug 18, 2005 11.50 11.55 11.30 11.30 1,074,021 -0.20(-1.74%)
Aug 17, 2005 11.57 11.73 11.50 11.50 2,491,550 -0.14(-1.20%)
Aug 16, 2005 11.78 11.80 11.57 11.64 1,232,306 -0.22(-1.85%)
Aug 15, 2005 11.98 11.99 11.68 11.86 2,027,866 -0.13(-1.08%)
Aug 12, 2005 12.24 12.34 11.95 11.99 1,540,125 -0.31(-2.52%)
Aug 11, 2005 12.20 12.37 12.16 12.30 1,120,274 +0.07(+0.57%)
Aug 10, 2005 12.38 12.51 12.15 12.23 1,357,519 -0.09(-0.73%)
Aug 09, 2005 12.38 12.51 12.29 12.32 1,063,791 +0.02(+0.16%)
Aug 08, 2005 12.52 12.65 12.28 12.30 1,138,461 -0.25(-1.99%)
Aug 05, 2005 12.83 13.10 12.55 12.55 1,534,968 -0.28(-2.18%)
Aug 04, 2005 12.85 12.92 12.80 12.83 924,859 -0.11(-0.85%)
Aug 03, 2005 13.02 13.10 12.87 12.94 1,268,915 -0.09(-0.69%)
Aug 02, 2005 13.11 13.20 12.96 13.03 1,080,433 -0.13(-0.99%)
Aug 01, 2005 13.11 13.29 13.10 13.16 867,976 +0.02(+0.15%)
Jul 29, 2005 13.25 13.28 13.12 13.14 1,082,935 -0.12(-0.90%)
Jul 28, 2005 13.23 13.35 13.17 13.26 836,215 +0.03(+0.23%)
Jul 27, 2005 13.24 13.30 13.12 13.23 1,122,189 -0.02(-0.15%)
Jul 26, 2005 13.21 13.57 13.21 13.25 1,124,963 -0.03(-0.23%)
Jul 25, 2005 13.40 13.47 13.25 13.28 1,268,396 -0.17(-1.26%)
Jul 22, 2005 13.50 13.59 13.35 13.45 1,071,253 -0.01(-0.07%)
Jul 21, 2005 13.66 13.69 13.44 13.46 1,245,121 -0.20(-1.46%)
Jul 20, 2005 13.11 13.68 13.10 13.66 2,635,289 +0.51(+3.88%)
Jul 19, 2005 13.30 13.42 13.15 13.15 1,649,670 -0.12(-0.90%)
Jul 18, 2005 13.60 13.60 13.23 13.27 1,837,655 -0.35(-2.57%)
Jul 15, 2005 13.84 14.05 13.45 13.62 3,692,852 -1.02(-6.97%)
Jul 14, 2005 14.30 14.65 14.15 14.64 2,043,592 +0.49(+3.46%)
Jul 13, 2005 14.06 14.20 13.97 14.15 810,938 +0.06(+0.43%)
Jul 12, 2005 14.10 14.32 13.99 14.09 927,303 +0.01(+0.07%)
Jul 11, 2005 13.93 14.10 13.79 14.08 878,726 +0.16(+1.15%)
Jul 08, 2005 13.77 13.92 13.57 13.92 1,098,741 +0.45(+3.34%)
Jul 07, 2005 13.45 13.56 13.35 13.47 595,261 -0.13(-0.96%)
Jul 06, 2005 13.51 13.73 13.40 13.60 613,871 +0.09(+0.67%)
Jul 05, 2005 13.32 13.66 13.30 13.51 1,012,100 +0.21(+1.58%)
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.