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

Rambus Inc (NQ: RMBS )

55.53 -0.81 (-1.43%)
Streaming Delayed Price Updated: 12:03 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, 2009 17.55 17.86 17.44 17.82 1,114,920 +0.38(+2.18%)
Nov 27, 2009 17.01 17.68 17.00 17.44 670,884 -0.53(-2.95%)
Nov 25, 2009 18.19 18.19 17.70 17.97 2,041,276 -0.41(-2.23%)
Nov 24, 2009 17.15 18.45 17.06 18.38 4,695,948 +1.66(+9.93%)
Nov 23, 2009 18.06 18.38 16.62 16.72 6,320,157 -1.38(-7.62%)
Nov 20, 2009 18.11 18.31 17.91 18.10 1,622,975 -0.25(-1.36%)
Nov 19, 2009 18.40 18.44 18.04 18.35 1,289,706 -0.36(-1.92%)
Nov 18, 2009 18.77 19.00 18.55 18.71 1,105,414 -0.19(-1.01%)
Nov 17, 2009 18.29 18.95 18.29 18.90 1,248,591 +0.28(+1.50%)
Nov 16, 2009 18.59 18.86 18.52 18.62 1,179,803 +0.12(+0.65%)
Nov 13, 2009 18.24 18.50 18.06 18.50 1,680,616 +0.41(+2.27%)
Nov 12, 2009 18.59 18.60 18.08 18.09 1,336,363 -0.09(-0.50%)
Nov 11, 2009 18.16 18.45 17.92 18.18 1,201,825 +0.19(+1.06%)
Nov 10, 2009 17.90 18.25 17.51 17.99 1,536,396 -0.12(-0.66%)
Nov 09, 2009 16.75 18.35 16.75 18.11 5,468,128 +1.50(+9.03%)
Nov 06, 2009 16.27 16.76 16.26 16.61 1,216,696 +0.18(+1.10%)
Nov 05, 2009 16.34 16.58 16.26 16.43 1,300,326 +0.36(+2.24%)
Nov 04, 2009 16.00 16.48 16.00 16.07 1,649,104 +0.32(+2.03%)
Nov 03, 2009 15.71 15.81 15.53 15.75 1,848,768 -0.20(-1.25%)
Nov 02, 2009 16.17 16.41 15.65 15.95 1,379,200 -0.05(-0.31%)
Oct 30, 2009 16.62 16.78 15.85 16.00 1,600,755 -0.71(-4.25%)
Oct 29, 2009 16.20 16.74 16.20 16.71 1,725,090 +0.61(+3.79%)
Oct 28, 2009 17.07 17.29 16.02 16.10 2,993,243 -1.08(-6.29%)
Oct 27, 2009 17.71 17.87 17.00 17.18 1,799,217 -0.67(-3.75%)
Oct 26, 2009 17.82 18.33 17.70 17.85 1,522,433 +0.04(+0.22%)
Oct 23, 2009 18.10 18.50 17.80 17.81 2,169,677 -0.85(-4.56%)
Oct 22, 2009 18.41 19.30 17.71 18.66 3,059,092 +0.27(+1.47%)
Oct 21, 2009 18.55 18.96 18.30 18.39 1,458,285 -0.20(-1.08%)
Oct 20, 2009 18.55 18.99 18.50 18.59 997,759 -0.17(-0.91%)
Oct 19, 2009 18.40 18.99 18.30 18.76 1,885,839 +0.39(+2.12%)
Oct 16, 2009 18.98 19.00 18.37 18.37 2,097,720 -0.65(-3.42%)
Oct 15, 2009 18.65 19.57 18.28 19.02 3,635,045 +0.38(+2.04%)
Oct 14, 2009 18.85 18.90 18.43 18.64 1,762,655 +0.15(+0.81%)
Oct 13, 2009 18.66 18.87 18.21 18.49 1,918,091 -0.16(-0.86%)
Oct 12, 2009 19.06 19.17 18.49 18.65 2,094,064 -0.05(-0.27%)
Oct 09, 2009 17.46 19.25 17.33 18.70 11,847,200 +1.11(+6.31%)
Oct 08, 2009 17.93 17.98 17.08 17.59 1,968,973 -0.06(-0.34%)
Oct 07, 2009 17.13 18.07 16.86 17.65 4,691,605 +0.90(+5.37%)
Oct 06, 2009 16.58 16.98 16.54 16.75 1,662,943 +0.32(+1.95%)
Oct 05, 2009 16.25 16.67 16.15 16.43 1,763,491 +0.28(+1.73%)
Oct 02, 2009 15.90 16.51 15.84 16.15 1,738,051 +0.07(+0.44%)
Oct 01, 2009 17.30 17.44 16.08 16.08 2,511,718 -1.32(-7.59%)
Sep 30, 2009 17.50 17.70 16.85 17.40 1,659,064 +0.19(+1.10%)
Sep 29, 2009 17.02 17.95 17.00 17.21 3,046,769 -0.06(-0.35%)
Sep 28, 2009 16.63 17.36 16.48 17.27 2,691,907 +0.69(+4.16%)
Sep 25, 2009 16.49 16.87 16.25 16.58 1,676,889 -0.18(-1.07%)
Sep 24, 2009 17.52 17.65 16.60 16.76 1,998,966 -0.68(-3.90%)
Sep 23, 2009 17.94 17.94 17.44 17.44 1,452,514 -0.40(-2.24%)
Sep 22, 2009 17.72 17.97 17.65 17.84 1,392,405 +0.33(+1.88%)
Sep 21, 2009 17.52 17.78 17.31 17.51 1,718,210 -0.23(-1.30%)
Sep 18, 2009 17.75 17.90 17.42 17.74 1,591,790 -0.01(-0.06%)
Sep 17, 2009 18.16 18.38 17.57 17.75 1,901,616 -0.42(-2.31%)
Sep 16, 2009 18.68 18.70 18.06 18.17 3,402,627 +0.14(+0.78%)
Sep 15, 2009 17.85 18.16 17.65 18.03 2,008,139 +0.28(+1.58%)
Sep 14, 2009 18.00 18.08 17.55 17.75 1,416,427 -0.19(-1.06%)
Sep 11, 2009 17.96 18.48 17.80 17.94 2,406,796 -0.10(-0.55%)
Sep 10, 2009 17.88 18.04 17.68 18.04 1,785,398 +0.03(+0.17%)
Sep 09, 2009 17.75 18.07 17.40 18.01 2,136,330 +0.17(+0.95%)
Sep 08, 2009 18.13 18.31 17.31 17.84 3,537,819 +0.09(+0.51%)
Sep 04, 2009 16.06 18.15 15.95 17.75 13,386,899 +1.82(+11.42%)
Sep 03, 2009 15.84 15.99 15.63 15.93 2,238,620 +0.25(+1.59%)
Sep 02, 2009 16.08 16.43 15.62 15.68 3,827,982 -0.46(-2.85%)
Sep 01, 2009 17.10 17.65 16.05 16.14 12,317,813 -2.96(-15.50%)
Aug 31, 2009 19.35 19.45 18.62 19.10 1,750,664 -0.32(-1.65%)
Aug 28, 2009 19.39 19.89 19.25 19.42 2,435,192 +0.22(+1.15%)
Aug 27, 2009 19.30 19.41 18.60 19.20 2,334,559 -0.30(-1.54%)
Aug 26, 2009 18.74 19.94 18.38 19.50 5,405,271 +0.88(+4.73%)
Aug 25, 2009 18.50 18.78 18.29 18.62 1,925,936 +0.28(+1.53%)
Aug 24, 2009 18.35 18.99 18.26 18.34 2,836,073 +0.09(+0.49%)
Aug 21, 2009 18.50 18.54 17.86 18.25 2,934,455 -0.13(-0.71%)
Aug 20, 2009 18.97 18.97 18.06 18.38 3,646,416 -0.28(-1.50%)
Aug 19, 2009 16.99 18.85 16.91 18.66 7,295,037 +1.38(+7.99%)
Aug 18, 2009 16.96 17.44 16.90 17.28 2,087,631 +0.42(+2.49%)
Aug 17, 2009 17.48 17.70 16.81 16.86 3,302,486 -0.89(-5.01%)
Aug 14, 2009 16.92 17.85 16.44 17.75 9,525,488 +1.94(+12.27%)
Aug 13, 2009 15.65 16.05 15.53 15.81 1,620,078 +0.32(+2.07%)
Aug 12, 2009 15.45 15.87 15.31 15.49 1,601,340 +0.16(+1.04%)
Aug 11, 2009 15.74 15.94 15.21 15.33 1,415,541 -0.54(-3.40%)
Aug 10, 2009 16.09 16.18 15.70 15.87 1,041,359 -0.03(-0.19%)
Aug 07, 2009 16.19 16.38 15.80 15.90 1,565,040 -0.13(-0.81%)
Aug 06, 2009 16.84 16.92 15.94 16.03 2,754,019 -0.69(-4.13%)
Aug 05, 2009 16.96 17.00 16.48 16.72 1,669,331 -0.16(-0.95%)
Aug 04, 2009 16.75 17.28 16.64 16.88 1,787,089 -0.13(-0.76%)
Aug 03, 2009 16.93 17.18 16.80 17.01 1,385,391 +0.08(+0.47%)
Jul 31, 2009 17.19 17.19 16.70 16.93 1,618,405 -0.20(-1.17%)
Jul 30, 2009 16.39 17.35 16.33 17.13 3,355,775 +0.93(+5.74%)
Jul 29, 2009 16.26 16.50 16.00 16.20 1,433,263 -0.35(-2.11%)
Jul 28, 2009 16.34 16.79 16.12 16.55 1,818,105 +0.44(+2.73%)
Jul 27, 2009 16.38 16.49 15.99 16.11 1,498,291 -0.40(-2.42%)
Jul 24, 2009 16.63 16.80 16.11 16.51 2,284,069 -0.63(-3.68%)
Jul 23, 2009 17.23 17.23 16.77 17.14 2,803,798 +0.04(+0.23%)
Jul 22, 2009 16.86 17.42 16.59 17.10 1,807,238 +0.25(+1.48%)
Jul 21, 2009 17.07 17.08 16.41 16.85 1,502,000 -0.03(-0.18%)
Jul 20, 2009 17.09 17.32 16.70 16.88 1,880,164 -0.12(-0.71%)
Jul 17, 2009 16.69 17.01 16.42 17.00 1,985,972 +0.31(+1.86%)
Jul 16, 2009 16.00 16.84 15.94 16.69 2,609,078 +0.55(+3.41%)
Jul 15, 2009 15.94 16.30 15.90 16.14 2,266,810 +0.44(+2.80%)
Jul 14, 2009 15.15 15.72 15.12 15.70 1,628,637 +0.22(+1.42%)
Jul 13, 2009 14.93 15.48 14.51 15.48 1,764,736 +0.37(+2.45%)
Jul 10, 2009 15.10 15.27 14.86 15.11 1,560,539 -0.07(-0.46%)
Jul 09, 2009 14.79 15.38 14.79 15.18 2,143,949 +0.45(+3.05%)
Jul 08, 2009 15.30 15.34 14.33 14.73 4,614,944 -0.72(-4.66%)
Jul 07, 2009 14.52 15.54 14.52 15.45 3,946,376 +0.89(+6.11%)
Jul 06, 2009 15.17 15.27 14.44 14.56 2,407,478 -0.67(-4.40%)
Jul 02, 2009 15.10 15.43 14.87 15.23 2,176,328 -0.17(-1.10%)
Jul 01, 2009 15.50 15.86 15.37 15.40 2,497,215 -0.07(-0.45%)
Jun 30, 2009 15.61 15.95 15.33 15.47 1,972,164 -0.07(-0.45%)
Jun 29, 2009 16.05 16.20 15.54 15.54 2,842,809 -0.25(-1.58%)
Jun 26, 2009 15.21 15.92 15.17 15.79 3,574,517 +0.62(+4.09%)
Jun 25, 2009 15.13 15.23 14.76 15.17 4,637,920 +0.27(+1.81%)
Jun 24, 2009 14.98 15.38 14.72 14.90 7,978,918 +0.05(+0.34%)
Jun 23, 2009 16.08 16.19 14.84 14.85 10,498,734 -2.98(-16.71%)
Jun 22, 2009 18.26 18.78 17.76 17.83 3,094,617 -0.87(-4.65%)
Jun 19, 2009 18.39 18.92 18.25 18.70 2,442,829 +0.44(+2.41%)
Jun 18, 2009 18.85 19.00 18.09 18.26 2,466,498 -0.50(-2.67%)
Jun 17, 2009 18.28 18.87 17.60 18.76 4,275,189 +0.25(+1.35%)
Jun 16, 2009 19.25 19.65 18.27 18.51 6,263,091 -0.62(-3.24%)
Jun 15, 2009 17.25 19.15 16.90 19.13 9,211,992 +1.74(+10.01%)
Jun 12, 2009 16.84 17.81 16.55 17.39 9,248,994 +2.30(+15.24%)
Jun 11, 2009 15.01 15.38 15.01 15.09 2,212,241 -0.08(-0.53%)
Jun 10, 2009 15.11 15.27 14.81 15.17 1,276,289 +0.17(+1.13%)
Jun 09, 2009 14.59 15.09 14.44 15.00 1,675,574 +0.41(+2.81%)
Jun 08, 2009 14.49 14.71 14.12 14.59 1,532,054 +0.00(+0.00%)
Jun 05, 2009 14.49 14.76 14.11 14.59 2,352,427 +0.12(+0.83%)
Jun 04, 2009 14.13 14.50 14.04 14.47 2,006,682 +0.49(+3.51%)
Jun 03, 2009 13.75 14.12 13.53 13.98 2,031,758 +0.06(+0.43%)
Jun 02, 2009 14.26 14.45 13.75 13.92 2,516,434 -0.08(-0.57%)
Jun 01, 2009 13.28 14.25 13.10 14.00 3,384,786 +1.08(+8.36%)
May 29, 2009 12.80 13.03 12.58 12.92 1,362,901 +0.14(+1.10%)
May 28, 2009 12.82 12.92 12.27 12.78 1,326,867 +0.15(+1.19%)
May 27, 2009 12.58 13.19 12.51 12.63 2,537,482 +0.02(+0.16%)
May 26, 2009 11.83 13.13 11.83 12.61 3,599,096 +0.62(+5.17%)
May 22, 2009 12.03 12.37 11.83 11.99 1,020,627 -0.11(-0.91%)
May 21, 2009 12.06 12.45 11.94 12.10 1,557,454 -0.15(-1.22%)
May 20, 2009 12.33 12.75 12.16 12.25 1,932,280 +0.02(+0.16%)
May 19, 2009 11.93 12.58 11.88 12.23 1,683,074 +0.13(+1.07%)
May 18, 2009 12.10 12.20 11.70 12.10 2,152,907 +0.08(+0.67%)
May 15, 2009 12.40 12.45 11.82 12.02 2,861,916 -0.28(-2.28%)
May 14, 2009 11.73 12.48 11.27 12.30 6,407,149 +1.52(+14.10%)
May 13, 2009 11.47 11.52 10.74 10.78 2,277,494 -0.77(-6.67%)
May 12, 2009 12.18 12.25 11.30 11.55 1,592,549 -0.45(-3.75%)
May 11, 2009 12.20 12.42 11.65 12.00 1,773,253 +0.22(+1.87%)
May 08, 2009 12.09 12.31 11.42 11.78 1,567,656 -0.27(-2.24%)
May 07, 2009 12.99 12.99 11.81 12.05 1,916,937 -0.69(-5.42%)
May 06, 2009 12.95 13.20 12.56 12.74 1,886,043 -0.11(-0.86%)
May 05, 2009 12.55 12.88 12.35 12.85 1,735,356 +0.16(+1.26%)
May 04, 2009 12.00 12.80 12.00 12.69 2,040,224 +0.53(+4.36%)
May 01, 2009 11.96 12.39 11.89 12.16 1,382,056 +0.18(+1.50%)
Apr 30, 2009 11.90 12.59 11.77 11.98 3,059,086 +0.37(+3.19%)
Apr 29, 2009 11.45 11.78 11.29 11.61 2,207,011 +0.31(+2.74%)
Apr 28, 2009 11.77 11.84 11.00 11.30 3,675,282 -0.50(-4.24%)
Apr 27, 2009 9.750 12.38 9.750 11.80 9,455,304 +1.86(+18.71%)
Apr 24, 2009 9.990 10.07 9.660 9.940 1,912,085 -0.19(-1.88%)
Apr 23, 2009 10.14 10.32 9.860 10.13 1,332,971 +0.10(+1.00%)
Apr 22, 2009 9.600 10.39 9.530 10.03 1,605,339 +0.24(+2.45%)
Apr 21, 2009 9.720 9.870 9.440 9.790 1,704,657 +0.02(+0.20%)
Apr 20, 2009 10.00 10.19 9.700 9.770 1,559,503 -0.43(-4.22%)
Apr 17, 2009 10.18 10.33 10.02 10.20 1,213,430 +0.00(+0.00%)
Apr 16, 2009 10.12 10.28 9.960 10.20 1,230,543 +0.16(+1.59%)
Apr 15, 2009 10.08 10.10 9.810 10.04 966,158 -0.08(-0.79%)
Apr 14, 2009 9.850 10.49 9.850 10.12 1,431,484 +0.07(+0.70%)
Apr 13, 2009 10.00 10.14 9.760 10.05 1,058,725 -0.02(-0.20%)
Apr 09, 2009 9.840 10.10 9.760 10.07 1,344,424 +0.48(+5.01%)
Apr 08, 2009 9.530 9.720 9.350 9.590 786,756 +0.23(+2.46%)
Apr 07, 2009 9.610 9.690 9.310 9.360 1,401,445 -0.58(-5.84%)
Apr 06, 2009 9.900 9.980 9.350 9.940 1,108,712 -0.22(-2.17%)
Apr 03, 2009 9.800 10.22 9.740 10.16 1,270,085 +0.14(+1.40%)
Apr 02, 2009 9.860 10.25 9.750 10.02 1,579,127 +0.49(+5.14%)
Apr 01, 2009 9.280 9.610 9.070 9.530 1,224,345 +0.08(+0.85%)
Mar 31, 2009 9.890 9.890 9.360 9.450 1,488,010 -0.19(-1.97%)
Mar 30, 2009 10.00 10.00 9.550 9.640 1,347,717 -0.93(-8.80%)
Mar 26, 2009 10.14 10.62 10.06 10.57 2,018,575 +0.58(+5.81%)
Mar 25, 2009 9.810 10.79 9.570 9.990 3,051,323 +0.04(+0.40%)
Mar 24, 2009 10.05 10.18 9.820 9.950 1,308,417 -0.25(-2.45%)
Mar 23, 2009 10.02 10.47 9.980 10.20 2,608,792 +0.26(+2.62%)
Mar 20, 2009 10.49 10.50 9.570 9.940 2,489,697 -0.59(-5.60%)
Mar 19, 2009 10.73 10.78 10.47 10.53 1,749,509 -0.07(-0.66%)
Mar 18, 2009 9.590 10.71 9.510 10.60 2,687,899 +0.80(+8.16%)
Mar 17, 2009 9.180 9.800 9.020 9.800 1,687,052 +0.54(+5.83%)
Mar 16, 2009 9.630 9.790 9.130 9.260 1,678,482 -0.23(-2.42%)
Mar 13, 2009 9.250 9.640 9.200 9.490 1,483,456 +0.18(+1.93%)
Mar 12, 2009 8.880 9.320 8.650 9.310 1,928,958 +0.33(+3.67%)
Mar 11, 2009 9.090 9.250 8.860 8.980 2,151,710 +0.21(+2.39%)
Mar 10, 2009 8.900 8.920 8.330 8.770 4,071,205 +0.88(+11.15%)
Mar 09, 2009 7.690 8.300 7.664 7.890 2,243,353 +0.05(+0.64%)
Mar 06, 2009 8.050 8.200 7.480 7.840 2,217,844 -0.10(-1.26%)
Mar 05, 2009 8.210 8.300 7.850 7.940 1,840,663 -0.46(-5.48%)
Mar 04, 2009 8.630 8.890 8.130 8.400 4,096,072 +0.70(+9.09%)
Mar 02, 2009 8.450 8.510 7.650 7.700 2,984,594 -0.86(-10.05%)
Feb 27, 2009 8.350 8.740 8.100 8.560 2,494,945 +0.00(+0.00%)
Feb 26, 2009 9.070 9.380 8.520 8.560 2,741,974 -0.37(-4.14%)
Feb 25, 2009 9.090 9.200 8.430 8.930 5,569,740 -0.45(-4.80%)
Feb 24, 2009 8.750 9.650 8.330 9.380 14,279,972 +2.68(+40.00%)
Feb 23, 2009 6.310 7.350 6.270 6.700 7,482,611 +0.39(+6.18%)
Feb 20, 2009 6.250 6.410 5.990 6.310 2,832,692 +0.02(+0.32%)
Feb 19, 2009 7.060 7.150 6.290 6.290 1,906,422 -0.36(-5.41%)
Feb 18, 2009 6.880 6.950 6.541 6.650 2,442,350 -0.14(-2.06%)
Feb 17, 2009 7.420 7.420 6.740 6.790 2,828,584 -0.76(-10.07%)
Feb 13, 2009 7.460 7.680 7.390 7.550 2,219,086 +0.06(+0.80%)
Feb 12, 2009 7.190 7.590 6.970 7.490 3,267,754 +0.24(+3.31%)
Feb 11, 2009 7.700 7.750 7.050 7.250 3,124,200 -0.51(-6.57%)
Feb 10, 2009 8.060 8.380 7.720 7.760 3,628,837 -0.47(-5.71%)
Feb 09, 2009 8.090 8.370 8.020 8.230 2,097,633 +0.04(+0.49%)
Feb 06, 2009 8.000 8.240 7.780 8.190 3,204,956 +0.27(+3.41%)
Feb 05, 2009 7.360 7.980 7.240 7.920 4,285,429 +0.33(+4.35%)
Feb 04, 2009 7.190 8.180 7.010 7.590 6,673,583 -1.36(-15.20%)
Feb 03, 2009 8.470 9.000 8.410 8.950 2,669,751 +0.40(+4.68%)
Feb 02, 2009 8.920 9.110 8.260 8.550 4,492,574 -0.51(-5.63%)
Jan 30, 2009 9.100 9.450 8.800 9.060 3,753,972 +0.14(+1.57%)
Jan 29, 2009 9.250 9.450 8.850 8.920 3,135,434 -0.43(-4.60%)
Jan 28, 2009 9.120 9.500 8.980 9.350 2,674,744 +0.37(+4.12%)
Jan 27, 2009 8.860 9.276 8.680 8.980 1,981,365 -0.02(-0.22%)
Jan 26, 2009 9.010 9.470 8.820 9.000 2,515,983 +0.19(+2.16%)
Jan 23, 2009 8.200 9.080 8.100 8.810 3,516,192 +0.46(+5.51%)
Jan 22, 2009 8.500 8.760 8.030 8.350 2,900,501 -0.25(-2.91%)
Jan 21, 2009 8.310 8.640 7.950 8.600 3,003,447 +0.46(+5.65%)
Jan 20, 2009 9.090 9.210 8.100 8.140 4,142,341 -1.33(-14.04%)
Jan 16, 2009 9.290 9.910 8.930 9.470 6,520,816 +0.51(+5.69%)
Jan 15, 2009 8.730 9.100 7.680 8.960 10,123,296 -0.43(-4.58%)
Jan 14, 2009 9.760 10.24 9.100 9.390 5,187,394 -0.56(-5.63%)
Jan 13, 2009 11.34 11.43 9.360 9.950 10,693,762 -1.59(-13.78%)
Jan 12, 2009 11.33 11.66 10.32 11.54 9,595,092 +0.30(+2.67%)
Jan 09, 2009 18.14 18.65 10.25 11.24 35,655,320 -7.26(-39.24%)
Jan 08, 2009 17.57 18.58 17.40 18.50 2,180,100 +0.73(+4.11%)
Jan 07, 2009 18.50 18.70 17.48 17.77 2,658,082 -0.51(-2.79%)
Jan 06, 2009 17.64 18.47 17.45 18.28 3,089,928 +0.90(+5.18%)
Jan 05, 2009 18.01 18.30 17.31 17.38 3,936,175 -0.11(-0.63%)
Jan 02, 2009 16.00 17.60 15.95 17.49 3,274,491 +1.57(+9.86%)
Dec 31, 2008 15.81 16.02 15.54 15.92 1,827,536 +0.20(+1.27%)
Dec 30, 2008 15.15 15.72 14.94 15.72 2,614,021 +0.52(+3.42%)
Dec 29, 2008 15.46 16.07 14.98 15.20 1,898,991 -0.59(-3.74%)
Dec 26, 2008 16.09 16.19 15.26 15.79 1,929,913 +0.18(+1.15%)
Dec 24, 2008 13.94 15.68 13.87 15.61 3,366,660 +1.81(+13.12%)
Dec 23, 2008 14.74 15.18 13.07 13.80 4,667,917 -0.96(-6.50%)
Dec 22, 2008 16.12 16.12 14.51 14.76 2,580,053 -1.32(-8.21%)
Dec 19, 2008 15.33 16.59 15.16 16.08 4,770,738 +0.93(+6.14%)
Dec 18, 2008 15.98 16.20 14.82 15.15 2,968,764 -0.60(-3.81%)
Dec 17, 2008 14.91 15.98 14.05 15.75 3,265,278 +0.66(+4.37%)
Dec 16, 2008 14.83 15.25 14.52 15.09 3,421,777 +0.56(+3.85%)
Dec 15, 2008 13.86 14.65 13.52 14.53 3,121,666 +0.89(+6.52%)
Dec 12, 2008 12.80 13.78 12.59 13.64 2,572,001 +0.43(+3.26%)
Dec 11, 2008 13.44 13.91 13.02 13.21 2,437,943 -0.25(-1.86%)
Dec 10, 2008 13.30 14.00 13.00 13.46 3,235,040 +0.54(+4.18%)
Dec 09, 2008 12.19 13.23 12.01 12.92 3,450,747 +0.72(+5.90%)
Dec 08, 2008 12.00 12.77 11.91 12.20 2,162,626 +0.49(+4.18%)
Dec 05, 2008 10.65 11.73 10.42 11.71 2,384,140 +1.10(+10.37%)
Dec 04, 2008 11.17 11.41 10.54 10.61 1,968,537 -0.69(-6.11%)
Dec 03, 2008 10.86 11.41 10.34 11.30 3,175,285 +0.40(+3.67%)
Dec 02, 2008 11.51 11.75 10.56 10.90 5,046,355 -0.49(-4.30%)
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.