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

Rambus Inc (NQ: RMBS )

56.51 +0.54 (+0.96%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 9, 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 (%)
Aug 31, 2012 4.350 4.390 4.240 4.280 641,910 -0.03(-0.70%)
Aug 30, 2012 4.540 4.550 4.310 4.310 879,034 -0.29(-6.30%)
Aug 29, 2012 4.680 4.710 4.560 4.600 771,487 -0.06(-1.29%)
Aug 27, 2012 4.860 4.889 4.630 4.660 694,689 -0.19(-3.92%)
Aug 24, 2012 4.820 4.930 4.751 4.850 814,813 +0.00(+0.00%)
Aug 23, 2012 4.770 4.850 4.680 4.850 1,032,260 +0.09(+1.89%)
Aug 22, 2012 4.770 4.950 4.700 4.760 1,295,747 -0.04(-0.83%)
Aug 21, 2012 4.690 4.920 4.690 4.800 1,032,278 +0.07(+1.48%)
Aug 20, 2012 4.800 4.820 4.680 4.730 787,966 -0.11(-2.27%)
Aug 17, 2012 4.820 4.870 4.710 4.840 687,601 +0.00(+0.00%)
Aug 16, 2012 4.710 4.880 4.620 4.840 896,914 +0.13(+2.76%)
Aug 15, 2012 4.600 4.800 4.550 4.710 1,493,738 +0.09(+1.95%)
Aug 14, 2012 4.680 4.760 4.600 4.620 1,131,613 -0.05(-1.07%)
Aug 13, 2012 4.740 4.810 4.540 4.670 611,398 -0.06(-1.27%)
Aug 10, 2012 4.750 4.830 4.660 4.730 381,620 +0.00(+0.00%)
Aug 09, 2012 4.610 4.750 4.540 4.730 938,291 +0.13(+2.83%)
Aug 08, 2012 4.660 4.830 4.560 4.600 830,396 -0.08(-1.71%)
Aug 07, 2012 4.570 4.900 4.570 4.680 1,455,944 +0.16(+3.54%)
Aug 06, 2012 4.200 4.670 4.154 4.520 1,881,840 +0.31(+7.36%)
Aug 03, 2012 4.220 4.240 4.090 4.210 895,268 +0.09(+2.18%)
Aug 02, 2012 4.080 4.260 4.040 4.120 805,100 -0.01(-0.24%)
Aug 01, 2012 4.240 4.280 4.080 4.130 1,086,541 -0.07(-1.67%)
Jul 31, 2012 4.300 4.340 4.100 4.200 999,162 -0.08(-1.87%)
Jul 30, 2012 4.190 4.320 4.170 4.280 877,811 +0.14(+3.38%)
Jul 27, 2012 3.980 4.160 3.960 4.140 1,086,171 +0.20(+5.08%)
Jul 26, 2012 4.290 4.330 3.780 3.940 2,468,957 -0.38(-8.80%)
Jul 25, 2012 4.130 4.610 4.100 4.320 1,613,993 +0.25(+6.14%)
Jul 24, 2012 4.160 4.200 4.040 4.070 987,479 -0.09(-2.16%)
Jul 23, 2012 4.200 4.290 4.160 4.160 928,538 -0.14(-3.26%)
Jul 20, 2012 4.750 4.880 4.280 4.300 2,652,329 -0.92(-17.55%)
Jul 19, 2012 5.260 5.390 5.090 5.215 801,549 +0.00(+0.10%)
Jul 18, 2012 5.010 5.290 4.980 5.210 825,842 +0.18(+3.58%)
Jul 17, 2012 5.120 5.200 4.960 5.030 524,234 -0.07(-1.37%)
Jul 16, 2012 5.130 5.320 5.080 5.100 456,169 -0.06(-1.16%)
Jul 13, 2012 5.300 5.390 5.140 5.160 560,744 -0.10(-1.90%)
Jul 12, 2012 5.080 5.280 5.060 5.260 1,028,177 +0.13(+2.53%)
Jul 11, 2012 5.050 5.310 5.020 5.130 802,724 +0.06(+1.18%)
Jul 10, 2012 5.340 5.410 5.000 5.070 1,148,540 -0.26(-4.88%)
Jul 09, 2012 5.590 5.650 5.240 5.330 826,567 -0.30(-5.33%)
Jul 06, 2012 5.770 5.790 5.510 5.630 925,030 -0.22(-3.76%)
Jul 05, 2012 5.820 5.940 5.800 5.850 631,999 +0.03(+0.52%)
Jul 03, 2012 5.770 5.930 5.760 5.820 474,241 +0.06(+1.04%)
Jul 02, 2012 5.780 5.880 5.650 5.760 782,392 +0.02(+0.35%)
Jun 29, 2012 5.760 5.840 5.700 5.740 1,073,899 +0.16(+2.87%)
Jun 28, 2012 5.520 5.739 5.410 5.580 719,570 +0.01(+0.18%)
Jun 27, 2012 5.370 5.600 5.370 5.570 605,956 +0.21(+3.92%)
Jun 26, 2012 5.460 5.580 5.220 5.360 774,777 -0.08(-1.47%)
Jun 25, 2012 5.520 5.710 5.410 5.440 675,222 -0.19(-3.37%)
Jun 22, 2012 5.500 5.720 5.450 5.630 5,752,479 +0.15(+2.74%)
Jun 21, 2012 5.630 5.670 5.390 5.480 1,156,986 -0.15(-2.66%)
Jun 20, 2012 5.710 5.790 5.550 5.630 839,853 -0.08(-1.40%)
Jun 19, 2012 5.560 5.740 5.550 5.710 1,230,046 +0.13(+2.33%)
Jun 18, 2012 5.910 5.990 5.550 5.580 2,577,856 -0.51(-8.37%)
Jun 15, 2012 5.360 6.180 5.355 6.090 5,793,299 +0.75(+14.04%)
Jun 14, 2012 5.310 5.370 5.160 5.340 1,258,424 +0.04(+0.66%)
Jun 13, 2012 5.040 5.550 4.960 5.305 3,042,591 +0.44(+9.16%)
Jun 12, 2012 4.650 4.870 4.600 4.860 622,726 +0.25(+5.42%)
Jun 11, 2012 4.860 4.870 4.600 4.610 683,370 -0.25(-5.14%)
Jun 08, 2012 4.690 4.880 4.660 4.860 451,257 +0.14(+2.97%)
Jun 07, 2012 4.970 4.970 4.710 4.720 585,969 -0.16(-3.28%)
Jun 06, 2012 4.850 4.980 4.750 4.880 870,938 +0.06(+1.24%)
Jun 05, 2012 4.600 4.820 4.550 4.820 901,584 +0.20(+4.33%)
Jun 04, 2012 4.830 4.870 4.550 4.620 938,501 -0.20(-4.15%)
Jun 01, 2012 4.650 4.870 4.620 4.820 1,603,339 +0.01(+0.21%)
May 31, 2012 4.700 4.820 4.530 4.810 1,379,631 +0.11(+2.34%)
May 30, 2012 4.590 4.735 4.460 4.700 1,279,857 +0.04(+0.86%)
May 29, 2012 4.340 4.680 4.340 4.660 995,328 +0.35(+8.12%)
May 25, 2012 4.380 4.450 4.300 4.310 424,084 -0.07(-1.60%)
May 24, 2012 4.470 4.510 4.310 4.380 603,569 -0.11(-2.45%)
May 23, 2012 4.230 4.490 4.161 4.490 781,808 +0.21(+4.91%)
May 22, 2012 4.380 4.400 4.240 4.280 586,125 -0.09(-2.06%)
May 21, 2012 4.210 4.390 4.160 4.370 588,566 +0.16(+3.80%)
May 18, 2012 4.370 4.410 4.190 4.210 992,926 -0.16(-3.66%)
May 17, 2012 4.460 4.490 4.370 4.370 883,757 -0.08(-1.80%)
May 16, 2012 4.530 4.609 4.430 4.450 748,643 -0.05(-1.11%)
May 15, 2012 4.550 4.630 4.500 4.500 609,060 -0.01(-0.22%)
May 14, 2012 4.560 4.650 4.510 4.510 647,627 -0.12(-2.59%)
May 11, 2012 4.560 4.730 4.550 4.630 710,526 -0.01(-0.22%)
May 10, 2012 4.650 4.710 4.510 4.640 971,908 +0.07(+1.53%)
May 09, 2012 4.490 4.610 4.460 4.570 764,558 +0.02(+0.44%)
May 08, 2012 4.510 4.580 4.480 4.550 884,055 +0.00(+0.00%)
May 07, 2012 4.590 4.630 4.490 4.550 919,548 -0.05(-1.09%)
May 04, 2012 4.750 4.840 4.550 4.600 1,329,215 -0.13(-2.75%)
May 03, 2012 4.830 5.000 4.710 4.730 1,010,393 -0.12(-2.47%)
May 02, 2012 4.930 4.940 4.820 4.850 1,163,964 -0.10(-2.02%)
May 01, 2012 5.110 5.200 4.930 4.950 1,169,005 -0.14(-2.75%)
Apr 30, 2012 4.820 5.130 4.810 5.090 1,911,040 +0.32(+6.71%)
Apr 27, 2012 4.760 4.800 4.680 4.770 738,500 -0.02(-0.42%)
Apr 26, 2012 4.830 4.850 4.760 4.790 908,659 -0.12(-2.44%)
Apr 25, 2012 4.910 4.980 4.750 4.910 1,325,608 +0.06(+1.24%)
Apr 24, 2012 4.720 5.040 4.620 4.850 2,865,154 +0.38(+8.38%)
Apr 23, 2012 4.850 4.850 4.360 4.475 2,964,953 -0.43(-8.67%)
Apr 20, 2012 5.640 5.640 4.850 4.900 3,188,774 -0.70(-12.50%)
Apr 19, 2012 5.530 5.785 5.520 5.600 941,600 -0.01(-0.18%)
Apr 18, 2012 5.750 5.800 5.580 5.610 730,622 -0.16(-2.77%)
Apr 17, 2012 5.680 5.890 5.680 5.770 774,181 +0.11(+2.03%)
Apr 16, 2012 5.720 5.790 5.610 5.655 575,103 +0.02(+0.27%)
Apr 13, 2012 5.870 5.890 5.640 5.640 612,245 -0.27(-4.57%)
Apr 12, 2012 5.800 5.940 5.770 5.910 524,431 +0.13(+2.25%)
Apr 11, 2012 5.710 5.890 5.690 5.780 673,205 +0.16(+2.85%)
Apr 10, 2012 5.830 5.870 5.600 5.620 922,294 -0.21(-3.60%)
Apr 09, 2012 5.880 6.020 5.820 5.830 651,934 -0.23(-3.80%)
Apr 05, 2012 5.800 6.070 5.800 6.060 1,651,183 +0.19(+3.24%)
Apr 04, 2012 6.120 6.160 5.800 5.870 1,537,447 -0.31(-5.02%)
Apr 03, 2012 6.390 6.430 6.175 6.180 888,438 -0.21(-3.29%)
Apr 02, 2012 6.400 6.480 6.360 6.390 904,475 -0.06(-0.93%)
Mar 30, 2012 6.510 6.568 6.420 6.450 668,871 -0.04(-0.62%)
Mar 29, 2012 6.520 6.580 6.400 6.490 791,784 -0.07(-1.07%)
Mar 28, 2012 6.700 6.750 6.540 6.560 470,841 -0.15(-2.24%)
Mar 27, 2012 6.770 6.830 6.690 6.710 527,042 -0.06(-0.89%)
Mar 26, 2012 6.730 6.800 6.600 6.770 779,308 +0.14(+2.11%)
Mar 23, 2012 6.520 6.640 6.432 6.630 692,334 +0.10(+1.53%)
Mar 22, 2012 6.600 6.700 6.510 6.530 661,174 -0.17(-2.54%)
Mar 21, 2012 6.850 6.880 6.660 6.700 749,806 -0.10(-1.47%)
Mar 20, 2012 6.790 6.840 6.690 6.800 548,117 -0.06(-0.87%)
Mar 19, 2012 6.810 6.960 6.750 6.860 902,367 +0.04(+0.59%)
Mar 16, 2012 6.780 6.840 6.690 6.820 1,174,299 +0.08(+1.19%)
Mar 15, 2012 6.640 6.760 6.500 6.740 1,251,644 +0.14(+2.12%)
Mar 14, 2012 6.860 6.930 6.550 6.600 1,074,222 -0.24(-3.51%)
Mar 13, 2012 6.520 6.930 6.520 6.840 1,314,919 +0.34(+5.23%)
Mar 12, 2012 6.720 6.770 6.460 6.500 1,176,377 -0.26(-3.85%)
Mar 09, 2012 6.770 6.830 6.651 6.760 882,319 +0.07(+1.05%)
Mar 08, 2012 6.800 6.880 6.600 6.690 831,751 -0.02(-0.30%)
Mar 07, 2012 6.460 6.740 6.420 6.710 1,028,014 +0.26(+4.03%)
Mar 06, 2012 6.320 6.490 6.280 6.450 1,458,204 +0.00(+0.00%)
Mar 05, 2012 6.740 6.770 6.400 6.450 2,053,188 -0.36(-5.29%)
Mar 02, 2012 7.080 7.101 6.780 6.810 1,772,517 -0.25(-3.54%)
Mar 01, 2012 7.120 7.240 7.040 7.060 1,311,167 -0.02(-0.28%)
Feb 29, 2012 7.450 7.470 7.080 7.080 1,930,153 -0.39(-5.22%)
Feb 28, 2012 7.430 7.570 7.380 7.470 585,663 +0.05(+0.67%)
Feb 27, 2012 7.470 7.524 7.380 7.420 862,105 -0.10(-1.33%)
Feb 24, 2012 7.620 7.690 7.500 7.520 654,511 -0.10(-1.31%)
Feb 23, 2012 7.580 7.690 7.500 7.620 723,123 +0.07(+0.93%)
Feb 22, 2012 7.680 7.790 7.510 7.550 836,860 -0.13(-1.69%)
Feb 21, 2012 7.860 8.100 7.650 7.680 1,494,931 -0.14(-1.79%)
Feb 17, 2012 7.860 7.939 7.770 7.820 644,127 -0.02(-0.26%)
Feb 16, 2012 7.610 7.860 7.600 7.840 789,971 +0.21(+2.75%)
Feb 15, 2012 7.790 7.880 7.600 7.630 902,344 -0.12(-1.55%)
Feb 14, 2012 7.820 7.940 7.640 7.750 809,185 -0.08(-1.02%)
Feb 13, 2012 7.980 8.070 7.780 7.830 880,466 -0.03(-0.38%)
Feb 10, 2012 8.050 8.090 7.820 7.860 1,012,033 -0.33(-4.03%)
Feb 09, 2012 8.260 8.290 8.000 8.190 1,858,968 -0.05(-0.61%)
Feb 08, 2012 8.240 8.410 8.020 8.240 5,256,039 +0.69(+9.14%)
Feb 07, 2012 7.510 7.670 7.500 7.550 1,058,868 +0.01(+0.13%)
Feb 06, 2012 7.550 7.600 7.440 7.540 829,912 -0.02(-0.26%)
Feb 03, 2012 7.330 7.640 7.320 7.560 1,759,817 +0.27(+3.70%)
Feb 02, 2012 7.350 7.430 7.290 7.290 1,150,761 -0.02(-0.27%)
Feb 01, 2012 7.380 7.450 7.250 7.310 1,898,018 +0.02(+0.27%)
Jan 31, 2012 7.580 7.700 7.200 7.290 2,341,887 -0.22(-2.93%)
Jan 30, 2012 7.550 7.680 7.430 7.510 2,263,624 -0.46(-5.77%)
Jan 27, 2012 8.150 8.590 7.910 7.970 2,873,882 -0.95(-10.65%)
Jan 26, 2012 9.280 9.290 8.850 8.920 1,915,036 -0.28(-3.04%)
Jan 25, 2012 9.020 9.290 8.940 9.200 2,375,497 +0.22(+2.45%)
Jan 24, 2012 8.820 9.060 8.820 8.980 1,298,143 +0.09(+1.01%)
Jan 23, 2012 8.470 8.930 8.470 8.890 1,585,299 +0.35(+4.10%)
Jan 20, 2012 8.670 8.700 8.450 8.540 1,125,589 -0.18(-2.06%)
Jan 19, 2012 8.410 8.980 8.350 8.720 1,947,041 +0.33(+3.93%)
Jan 18, 2012 8.050 8.440 8.050 8.390 1,210,276 +0.36(+4.48%)
Jan 17, 2012 8.080 8.160 8.010 8.030 763,742 +0.03(+0.37%)
Jan 13, 2012 8.170 8.220 7.990 8.000 1,002,111 -0.28(-3.38%)
Jan 12, 2012 8.290 8.330 8.155 8.280 756,909 +0.01(+0.12%)
Jan 11, 2012 8.250 8.345 8.190 8.270 771,488 -0.02(-0.24%)
Jan 10, 2012 8.160 8.340 8.050 8.290 1,426,906 +0.27(+3.37%)
Jan 09, 2012 8.030 8.090 7.980 8.020 994,243 +0.03(+0.38%)
Jan 06, 2012 8.050 8.180 7.920 7.990 1,143,059 -0.09(-1.11%)
Jan 05, 2012 7.840 8.180 7.790 8.080 1,174,030 +0.23(+2.93%)
Jan 04, 2012 8.060 8.130 7.750 7.850 1,545,172 +0.30(+3.97%)
Dec 30, 2011 7.630 7.750 7.540 7.550 951,777 -0.09(-1.18%)
Dec 29, 2011 7.580 7.729 7.510 7.640 861,460 +0.03(+0.39%)
Dec 28, 2011 7.950 7.960 7.610 7.610 1,203,085 -0.30(-3.79%)
Dec 27, 2011 8.160 8.170 7.859 7.910 1,600,197 -0.30(-3.65%)
Dec 23, 2011 8.330 8.710 8.200 8.210 7,565,195 +1.04(+14.50%)
Dec 21, 2011 7.200 7.200 6.980 7.170 807,424 -0.08(-1.10%)
Dec 20, 2011 7.110 7.300 7.060 7.250 1,428,558 +0.29(+4.17%)
Dec 19, 2011 7.290 7.340 6.930 6.960 1,036,058 -0.31(-4.26%)
Dec 16, 2011 7.160 7.360 7.090 7.270 1,397,539 +0.13(+1.82%)
Dec 15, 2011 7.250 7.340 7.080 7.140 1,293,276 -0.06(-0.83%)
Dec 14, 2011 7.070 7.270 7.010 7.200 1,418,469 +0.07(+0.98%)
Dec 13, 2011 7.460 7.540 7.090 7.130 1,086,359 -0.29(-3.91%)
Dec 12, 2011 7.490 7.530 7.250 7.420 1,037,785 -0.15(-1.98%)
Dec 09, 2011 7.450 7.630 7.260 7.570 1,273,435 +0.16(+2.16%)
Dec 08, 2011 7.670 7.760 7.400 7.410 1,424,794 -0.33(-4.26%)
Dec 07, 2011 7.720 7.810 7.600 7.740 1,061,303 -0.06(-0.77%)
Dec 06, 2011 7.820 7.880 7.640 7.800 1,479,714 -0.06(-0.76%)
Dec 05, 2011 7.940 7.960 7.790 7.860 1,551,598 +0.00(+0.00%)
Dec 02, 2011 8.000 8.000 7.810 7.860 1,507,634 -0.08(-1.01%)
Dec 01, 2011 7.980 8.000 7.780 7.940 1,419,154 -0.04(-0.50%)
Nov 30, 2011 7.960 7.990 7.820 7.980 2,343,112 +0.30(+3.91%)
Nov 29, 2011 7.940 7.940 7.620 7.680 1,625,986 -0.24(-3.03%)
Nov 28, 2011 7.830 7.990 7.750 7.920 2,358,943 +0.38(+5.04%)
Nov 25, 2011 7.570 7.750 7.410 7.540 1,164,387 -0.06(-0.79%)
Nov 23, 2011 7.950 7.950 7.600 7.600 3,198,696 -0.45(-5.59%)
Nov 22, 2011 7.990 8.340 7.980 8.050 3,709,570 +0.03(+0.37%)
Nov 21, 2011 8.210 8.330 7.880 8.020 5,189,896 -0.39(-4.64%)
Nov 18, 2011 9.290 9.450 8.330 8.410 14,846,994 -0.37(-4.21%)
Nov 17, 2011 7.560 8.880 7.215 8.780 27,080,852 +1.67(+23.49%)
Nov 16, 2011 17.86 18.55 4.000 7.110 17,084,772 -10.93(-60.59%)
Nov 15, 2011 17.68 18.18 17.51 18.04 860,000 +0.31(+1.75%)
Nov 14, 2011 17.82 18.08 17.60 17.73 886,573 -0.12(-0.67%)
Nov 11, 2011 17.60 18.05 17.52 17.85 1,279,538 +0.49(+2.82%)
Nov 10, 2011 17.55 17.76 17.13 17.36 1,313,077 +0.04(+0.23%)
Nov 09, 2011 17.85 18.08 16.57 17.32 2,566,848 -1.01(-5.51%)
Nov 08, 2011 18.24 18.45 17.92 18.33 1,184,934 +0.17(+0.94%)
Nov 07, 2011 18.23 18.42 17.90 18.16 1,197,361 -0.03(-0.16%)
Nov 04, 2011 17.86 18.30 17.80 18.19 1,451,264 +0.18(+1.00%)
Nov 03, 2011 17.78 18.04 17.25 18.01 1,815,537 +0.44(+2.50%)
Nov 02, 2011 17.23 17.75 17.22 17.57 1,445,378 +0.40(+2.33%)
Nov 01, 2011 17.12 17.57 17.00 17.17 2,000,044 -0.53(-2.99%)
Oct 31, 2011 17.65 17.95 17.50 17.70 1,306,980 -0.16(-0.90%)
Oct 28, 2011 18.01 18.07 17.71 17.86 1,229,285 -0.19(-1.05%)
Oct 27, 2011 17.54 18.14 17.44 18.05 2,118,447 +0.84(+4.88%)
Oct 26, 2011 17.13 17.34 16.63 17.21 1,388,956 +0.34(+2.02%)
Oct 25, 2011 17.25 17.47 16.82 16.87 1,469,048 -0.56(-3.21%)
Oct 24, 2011 16.76 17.45 16.71 17.43 2,514,034 +0.74(+4.43%)
Oct 21, 2011 16.76 16.99 16.45 16.69 2,397,834 +0.50(+3.09%)
Oct 20, 2011 16.40 16.54 15.75 16.19 1,722,603 -0.25(-1.52%)
Oct 19, 2011 16.85 17.14 16.36 16.44 2,235,911 -0.38(-2.26%)
Oct 18, 2011 16.26 16.87 15.91 16.82 2,465,287 +0.66(+4.08%)
Oct 17, 2011 16.48 16.66 16.09 16.16 1,334,919 -0.45(-2.71%)
Oct 14, 2011 16.92 16.94 16.35 16.61 1,639,104 -0.05(-0.30%)
Oct 13, 2011 15.69 16.83 15.69 16.66 2,963,453 +0.98(+6.25%)
Oct 12, 2011 15.47 15.89 15.38 15.68 1,591,743 +0.27(+1.75%)
Oct 11, 2011 15.31 15.60 15.27 15.41 1,366,381 -0.05(-0.32%)
Oct 10, 2011 14.96 15.48 14.95 15.46 1,628,722 +0.74(+5.03%)
Oct 07, 2011 15.45 15.49 14.60 14.72 3,619,246 -0.89(-5.70%)
Oct 06, 2011 15.61 15.77 15.30 15.61 2,547,306 +0.12(+0.77%)
Oct 05, 2011 15.26 15.57 14.95 15.49 2,926,342 +0.25(+1.64%)
Oct 04, 2011 13.75 15.26 13.38 15.24 3,876,223 +1.46(+10.60%)
Oct 03, 2011 13.92 14.60 13.77 13.78 3,071,573 -0.22(-1.57%)
Sep 30, 2011 14.04 14.28 13.93 14.00 1,882,126 -0.24(-1.69%)
Sep 29, 2011 14.38 14.43 13.71 14.24 1,825,319 +0.16(+1.14%)
Sep 28, 2011 14.40 14.59 14.00 14.08 2,330,898 -0.23(-1.61%)
Sep 27, 2011 14.27 14.80 14.10 14.31 2,396,109 +0.19(+1.35%)
Sep 26, 2011 14.12 14.25 13.57 14.12 2,172,077 +0.29(+2.10%)
Sep 23, 2011 13.49 13.98 13.37 13.83 2,614,004 +0.80(+6.14%)
Sep 22, 2011 13.26 13.76 12.84 13.03 3,013,016 -0.27(-2.03%)
Sep 21, 2011 13.40 13.75 13.28 13.30 1,955,522 -0.06(-0.45%)
Sep 20, 2011 13.50 13.82 13.33 13.36 1,974,820 -0.03(-0.22%)
Sep 19, 2011 13.06 13.51 12.88 13.39 2,290,255 +0.12(+0.87%)
Sep 16, 2011 13.50 13.60 12.99 13.28 2,523,671 -0.16(-1.23%)
Sep 15, 2011 13.10 13.59 12.87 13.44 3,596,064 +0.77(+6.08%)
Sep 14, 2011 12.66 13.00 12.30 12.67 2,359,751 +0.43(+3.51%)
Sep 13, 2011 11.57 12.58 11.51 12.24 3,214,262 +0.87(+7.65%)
Sep 12, 2011 10.76 11.38 10.74 11.37 854,503 +0.41(+3.74%)
Sep 09, 2011 11.16 11.34 10.74 10.96 1,471,446 -0.27(-2.40%)
Sep 08, 2011 11.30 11.62 11.11 11.23 552,986 -0.13(-1.14%)
Sep 07, 2011 11.17 11.39 10.97 11.36 966,259 +0.42(+3.84%)
Sep 06, 2011 10.51 10.97 10.47 10.94 1,184,314 -0.05(-0.45%)
Sep 02, 2011 11.13 11.25 10.95 10.99 991,944 -0.32(-2.83%)
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.