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

Himax Technologies ADR (NQ: HIMX )

5.050 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Oct 31, 2007 2.120 2.126 2.087 2.093 1,169,401 -0.01(-0.39%)
Oct 30, 2007 2.120 2.126 2.082 2.101 1,057,925 +0.01(+0.66%)
Oct 29, 2007 2.093 2.115 2.049 2.087 798,292 -0.01(-0.26%)
Oct 26, 2007 2.126 2.126 2.038 2.093 743,116 -0.01(-0.52%)
Oct 25, 2007 2.187 2.187 2.093 2.104 1,089,035 -0.02(-1.04%)
Oct 24, 2007 2.203 2.203 2.104 2.126 769,223 -0.05(-2.28%)
Oct 23, 2007 2.203 2.203 2.087 2.176 1,089,759 -0.02(-1.00%)
Oct 22, 2007 2.220 2.220 2.148 2.198 1,845,059 +0.03(+1.27%)
Oct 19, 2007 2.137 2.225 2.137 2.170 1,754,033 +0.03(+1.55%)
Oct 18, 2007 2.253 2.264 2.120 2.137 1,341,974 -0.06(-2.76%)
Oct 17, 2007 2.286 2.286 2.198 2.198 1,317,172 -0.08(-3.62%)
Oct 16, 2007 2.264 2.286 2.245 2.280 1,443,959 +0.02(+0.73%)
Oct 15, 2007 2.313 2.313 2.264 2.264 2,010,587 -0.02(-0.96%)
Oct 12, 2007 2.280 2.313 2.236 2.286 2,181,482 +0.03(+1.22%)
Oct 11, 2007 2.269 2.297 2.209 2.258 2,030,705 -0.01(-0.49%)
Oct 10, 2007 2.258 2.280 2.247 2.269 1,551,374 +0.01(+0.49%)
Oct 09, 2007 2.313 2.313 2.258 2.258 3,078,231 -0.02(-0.97%)
Oct 08, 2007 2.258 2.330 2.247 2.280 1,474,725 +0.03(+1.47%)
Oct 05, 2007 2.253 2.253 2.192 2.247 646,500 +0.03(+1.24%)
Oct 04, 2007 2.242 2.253 2.203 2.220 836,077 -0.02(-0.98%)
Oct 03, 2007 2.225 2.291 2.225 2.242 1,890,924 -0.04(-1.69%)
Oct 02, 2007 2.286 2.302 2.258 2.280 2,120,935 +0.02(+0.98%)
Oct 01, 2007 2.236 2.269 2.220 2.258 980,321 +0.02(+0.99%)
Sep 28, 2007 2.258 2.275 2.209 2.236 1,002,249 +0.01(+0.50%)
Sep 27, 2007 2.176 2.242 2.176 2.225 879,072 +0.05(+2.28%)
Sep 26, 2007 2.065 2.247 2.065 2.176 1,282,109 +0.09(+4.22%)
Sep 25, 2007 2.065 2.264 2.027 2.087 1,842,648 -0.01(-0.26%)
Sep 24, 2007 2.093 2.098 2.065 2.093 1,012,552 -0.02(-1.04%)
Sep 21, 2007 2.154 2.165 2.093 2.115 1,596,833 -0.03(-1.54%)
Sep 20, 2007 2.203 2.220 2.049 2.148 3,333,296 -0.07(-3.23%)
Sep 19, 2007 2.225 2.253 2.209 2.220 801,137 -0.02(-0.98%)
Sep 18, 2007 2.203 2.286 2.198 2.242 1,321,426 +0.03(+1.24%)
Sep 17, 2007 2.231 2.242 2.198 2.214 667,322 -0.03(-1.47%)
Sep 14, 2007 2.209 2.258 2.209 2.247 602,739 -0.02(-0.97%)
Sep 13, 2007 2.302 2.434 2.203 2.269 4,006,906 -0.03(-1.44%)
Sep 12, 2007 2.065 2.313 2.060 2.302 7,276,272 +0.23(+10.88%)
Sep 11, 2007 2.148 2.148 1.944 2.076 6,091,260 -0.07(-3.33%)
Sep 10, 2007 2.280 2.308 2.148 2.148 1,238,638 -0.15(-6.70%)
Sep 07, 2007 2.330 2.363 2.291 2.302 1,074,517 -0.06(-2.34%)
Sep 06, 2007 2.346 2.363 2.335 2.357 912,708 +0.01(+0.47%)
Sep 05, 2007 2.418 2.418 2.346 2.346 656,366 -0.05(-2.07%)
Sep 04, 2007 2.396 2.428 2.357 2.396 1,345,736 -0.02(-0.91%)
Aug 31, 2007 2.407 2.451 2.407 2.418 679,697 +0.01(+0.46%)
Aug 30, 2007 2.462 2.462 2.401 2.407 491,302 -0.04(-1.80%)
Aug 29, 2007 2.467 2.467 2.434 2.451 420,999 +0.01(+0.23%)
Aug 28, 2007 2.451 2.478 2.423 2.445 902,306 -0.02(-0.89%)
Aug 27, 2007 2.423 2.473 2.423 2.467 1,055,994 +0.06(+2.28%)
Aug 24, 2007 2.357 2.440 2.357 2.412 1,116,918 +0.04(+1.86%)
Aug 23, 2007 2.440 2.451 2.357 2.368 903,995 -0.06(-2.27%)
Aug 22, 2007 2.396 2.456 2.396 2.423 1,292,278 +0.00(+0.00%)
Aug 21, 2007 2.500 2.500 2.390 2.423 889,797 -0.07(-2.87%)
Aug 20, 2007 2.616 2.622 2.440 2.495 1,180,781 -0.05(-1.95%)
Aug 17, 2007 2.682 2.693 2.500 2.545 1,955,933 -0.05(-1.91%)
Aug 16, 2007 2.721 2.743 2.578 2.594 987,792 -0.16(-5.80%)
Aug 15, 2007 2.754 2.798 2.726 2.754 578,631 -0.04(-1.38%)
Aug 14, 2007 2.781 2.809 2.754 2.792 570,546 -0.01(-0.20%)
Aug 13, 2007 2.748 2.809 2.743 2.798 447,917 +0.07(+2.63%)
Aug 10, 2007 2.677 2.781 2.677 2.726 2,036,043 -0.02(-0.60%)
Aug 09, 2007 2.809 2.836 2.660 2.743 3,183,079 -0.08(-2.92%)
Aug 08, 2007 2.809 2.881 2.781 2.825 1,704,559 +0.01(+0.39%)
Aug 07, 2007 2.809 2.853 2.770 2.814 1,778,593 +0.08(+3.02%)
Aug 06, 2007 2.688 2.759 2.649 2.732 1,843,475 +0.11(+4.20%)
Aug 03, 2007 2.633 2.759 2.622 2.622 2,332,200 +0.02(+0.63%)
Aug 02, 2007 2.726 2.754 2.600 2.605 1,506,873 -0.09(-3.47%)
Aug 01, 2007 2.809 2.820 2.699 2.699 1,821,061 -0.12(-4.11%)
Jul 31, 2007 2.792 2.836 2.748 2.814 1,522,142 +0.01(+0.39%)
Jul 30, 2007 2.831 2.864 2.787 2.803 650,102 -0.02(-0.78%)
Jul 27, 2007 2.787 2.858 2.781 2.825 1,147,695 +0.05(+1.79%)
Jul 26, 2007 2.892 2.892 2.710 2.776 1,622,181 -0.12(-4.00%)
Jul 25, 2007 2.897 2.925 2.869 2.892 920,221 +0.00(+0.00%)
Jul 24, 2007 2.864 2.947 2.864 2.892 593,823 +0.01(+0.19%)
Jul 23, 2007 2.974 2.974 2.886 2.886 921,073 -0.11(-3.68%)
Jul 20, 2007 2.919 3.046 2.914 2.996 2,041,998 +0.09(+3.23%)
Jul 19, 2007 2.897 2.919 2.875 2.903 1,539,179 +0.01(+0.38%)
Jul 18, 2007 2.947 2.947 2.881 2.892 828,900 -0.06(-2.05%)
Jul 17, 2007 2.996 2.996 2.952 2.952 1,055,335 -0.05(-1.65%)
Jul 16, 2007 3.018 3.051 2.985 3.002 1,219,474 -0.05(-1.62%)
Jul 13, 2007 2.991 3.084 2.991 3.051 1,167,088 +0.01(+0.18%)
Jul 12, 2007 3.029 3.057 2.991 3.046 551,233 -0.01(-0.18%)
Jul 11, 2007 3.112 3.112 3.040 3.051 476,082 -0.06(-1.95%)
Jul 10, 2007 3.084 3.156 3.057 3.112 1,142,992 -0.02(-0.70%)
Jul 09, 2007 2.991 3.139 2.978 3.134 2,248,401 +0.12(+4.02%)
Jul 06, 2007 3.029 3.029 2.996 3.013 850,655 -0.01(-0.36%)
Jul 05, 2007 2.974 3.040 2.974 3.024 912,601 -0.01(-0.36%)
Jul 03, 2007 3.073 3.084 2.974 3.035 607,803 -0.04(-1.43%)
Jul 02, 2007 3.145 3.150 3.046 3.079 646,921 -0.10(-3.12%)
Jun 29, 2007 3.156 3.194 3.073 3.178 1,014,715 +0.00(+0.00%)
Jun 28, 2007 3.139 3.211 3.117 3.178 1,326,479 +0.02(+0.70%)
Jun 27, 2007 3.139 3.161 3.128 3.156 490,629 -0.01(-0.17%)
Jun 26, 2007 3.112 3.189 3.090 3.161 744,712 +0.00(+0.00%)
Jun 25, 2007 3.172 3.194 3.156 3.161 727,578 -0.03(-1.03%)
Jun 22, 2007 3.222 3.222 3.167 3.194 831,315 -0.02(-0.51%)
Jun 21, 2007 3.139 3.211 3.139 3.211 712,686 +0.05(+1.57%)
Jun 20, 2007 3.178 3.183 3.150 3.161 468,255 -0.03(-1.03%)
Jun 19, 2007 3.222 3.222 3.161 3.194 465,713 -0.03(-1.02%)
Jun 18, 2007 3.194 3.266 3.156 3.228 1,565,268 +0.04(+1.38%)
Jun 15, 2007 3.084 3.189 3.084 3.183 610,420 +0.07(+2.30%)
Jun 14, 2007 3.194 3.200 3.084 3.112 788,716 -0.09(-2.92%)
Jun 13, 2007 3.145 3.216 3.128 3.205 1,585,603 +0.04(+1.39%)
Jun 12, 2007 3.084 3.194 3.073 3.161 1,764,626 +0.07(+2.41%)
Jun 11, 2007 2.919 3.095 2.919 3.087 1,344,033 +0.18(+6.16%)
Jun 08, 2007 2.858 2.914 2.825 2.908 1,088,866 +0.07(+2.33%)
Jun 07, 2007 2.853 2.864 2.831 2.842 843,481 +0.02(+0.58%)
Jun 06, 2007 2.781 2.831 2.748 2.825 649,042 +0.07(+2.60%)
Jun 05, 2007 2.754 2.776 2.732 2.754 366,702 +0.02(+0.60%)
Jun 04, 2007 2.770 2.798 2.699 2.737 951,144 -0.03(-1.16%)
Jun 01, 2007 2.820 2.836 2.759 2.769 678,519 -0.02(-0.62%)
May 31, 2007 2.776 2.847 2.770 2.787 764,025 +0.01(+0.20%)
May 30, 2007 2.836 2.836 2.781 2.781 404,068 -0.07(-2.32%)
May 29, 2007 2.836 2.858 2.754 2.847 605,666 +0.02(+0.58%)
May 25, 2007 2.795 2.853 2.781 2.831 341,384 +0.06(+2.19%)
May 24, 2007 2.809 2.875 2.754 2.770 1,008,202 -0.06(-1.95%)
May 23, 2007 2.941 2.941 2.809 2.825 1,330,369 -0.12(-3.93%)
May 22, 2007 2.892 2.947 2.864 2.941 517,261 +0.04(+1.52%)
May 21, 2007 2.864 2.941 2.842 2.897 787,472 +0.06(+2.14%)
May 18, 2007 2.892 2.903 2.820 2.836 656,205 -0.05(-1.72%)
May 17, 2007 2.881 2.886 2.809 2.886 726,154 +0.07(+2.34%)
May 16, 2007 2.781 2.853 2.781 2.820 1,215,100 +0.04(+1.39%)
May 15, 2007 2.897 2.919 2.765 2.781 1,656,337 -0.13(-4.36%)
May 14, 2007 3.013 3.029 2.858 2.908 1,927,799 -0.10(-3.30%)
May 11, 2007 3.084 3.150 2.919 3.007 1,784,687 -0.10(-3.36%)
May 10, 2007 3.316 3.327 3.112 3.112 2,341,286 -0.17(-5.20%)
May 09, 2007 3.211 3.283 3.205 3.283 1,027,482 +0.03(+1.02%)
May 08, 2007 3.272 3.277 3.194 3.250 686,524 -0.03(-0.84%)
May 07, 2007 3.305 3.310 3.277 3.277 658,520 -0.02(-0.59%)
May 04, 2007 3.194 3.305 3.178 3.296 668,671 +0.11(+3.55%)
May 03, 2007 3.172 3.233 3.145 3.183 432,568 +0.01(+0.35%)
May 02, 2007 3.189 3.211 3.172 3.172 336,880 -0.02(-0.52%)
May 01, 2007 3.222 3.239 3.101 3.189 679,863 -0.04(-1.36%)
Apr 30, 2007 3.299 3.299 3.211 3.233 1,166,989 -0.08(-2.33%)
Apr 27, 2007 3.288 3.338 3.239 3.310 1,043,634 -0.01(-0.33%)
Apr 26, 2007 3.277 3.343 3.255 3.321 2,337,916 +0.02(+0.67%)
Apr 25, 2007 3.200 3.299 3.200 3.299 846,710 +0.07(+2.22%)
Apr 24, 2007 3.299 3.299 3.205 3.228 895,547 -0.07(-2.17%)
Apr 23, 2007 3.156 3.305 3.150 3.299 2,239,682 +0.15(+4.90%)
Apr 20, 2007 3.112 3.161 3.112 3.145 1,138,335 +0.04(+1.24%)
Apr 19, 2007 3.079 3.112 3.051 3.106 368,948 +0.03(+1.08%)
Apr 18, 2007 3.145 3.150 3.057 3.073 462,056 -0.07(-2.11%)
Apr 17, 2007 3.112 3.161 3.079 3.139 769,029 +0.02(+0.71%)
Apr 16, 2007 3.139 3.183 3.090 3.117 463,999 -0.04(-1.39%)
Apr 13, 2007 3.145 3.172 3.139 3.161 455,719 -0.01(-0.17%)
Apr 12, 2007 3.167 3.189 3.106 3.167 492,056 -0.03(-0.86%)
Apr 11, 2007 3.062 3.200 3.062 3.194 1,853,872 +0.16(+5.26%)
Apr 10, 2007 2.869 3.095 2.869 3.035 1,501,359 +0.14(+4.95%)
Apr 09, 2007 2.947 2.947 2.864 2.892 201,382 -0.07(-2.42%)
Apr 05, 2007 2.974 2.991 2.947 2.963 435,068 -0.01(-0.37%)
Apr 04, 2007 3.029 3.029 2.969 2.974 386,318 -0.05(-1.64%)
Apr 03, 2007 2.947 3.029 2.930 3.024 1,020,331 +0.06(+1.86%)
Apr 02, 2007 2.974 3.029 2.892 2.969 637,967 +0.02(+0.56%)
Mar 30, 2007 2.781 2.963 2.781 2.952 785,600 +0.18(+6.56%)
Mar 29, 2007 2.759 2.792 2.754 2.770 169,791 +0.01(+0.20%)
Mar 28, 2007 2.770 2.792 2.754 2.765 297,310 -0.02(-0.59%)
Mar 27, 2007 2.836 2.836 2.770 2.781 542,801 -0.07(-2.32%)
Mar 26, 2007 2.754 2.858 2.732 2.847 945,136 +0.07(+2.58%)
Mar 23, 2007 2.809 2.809 2.759 2.776 476,748 -0.04(-1.37%)
Mar 22, 2007 2.754 2.814 2.742 2.814 1,076,852 -0.01(-0.39%)
Mar 21, 2007 2.836 2.836 2.803 2.825 1,120,974 -0.03(-0.97%)
Mar 20, 2007 2.858 2.864 2.836 2.853 710,142 -0.02(-0.58%)
Mar 19, 2007 2.908 2.930 2.864 2.869 565,920 -0.04(-1.51%)
Mar 16, 2007 2.919 2.919 2.875 2.914 409,705 +0.00(+0.00%)
Mar 15, 2007 2.919 2.919 2.897 2.914 475,563 +0.01(+0.38%)
Mar 14, 2007 2.892 2.919 2.836 2.903 1,114,036 -0.03(-0.94%)
Mar 13, 2007 2.919 2.952 2.892 2.930 1,300,094 +0.01(+0.38%)
Mar 12, 2007 2.881 2.936 2.853 2.919 1,064,843 +0.03(+0.95%)
Mar 09, 2007 2.892 2.897 2.853 2.892 603,624 -0.02(-0.57%)
Mar 08, 2007 2.836 2.919 2.836 2.908 820,056 +0.10(+3.53%)
Mar 07, 2007 2.847 2.847 2.803 2.809 812,345 -0.04(-1.35%)
Mar 06, 2007 2.919 2.919 2.842 2.847 976,699 -0.03(-0.96%)
Mar 05, 2007 2.892 2.914 2.809 2.875 917,545 -0.07(-2.43%)
Mar 02, 2007 2.936 3.007 2.936 2.947 463,681 +0.01(+0.38%)
Mar 01, 2007 3.101 3.117 2.914 2.936 1,234,642 -0.21(-6.82%)
Feb 28, 2007 3.112 3.161 3.035 3.150 763,290 +0.04(+1.24%)
Feb 27, 2007 3.239 3.266 3.112 3.112 1,140,112 -0.23(-6.77%)
Feb 26, 2007 3.250 3.343 3.250 3.338 1,086,729 +0.04(+1.34%)
Feb 23, 2007 3.261 3.305 3.228 3.294 539,775 +0.01(+0.34%)
Feb 22, 2007 3.316 3.360 3.239 3.283 1,096,404 -0.05(-1.49%)
Feb 21, 2007 3.194 3.387 3.139 3.332 2,478,570 +0.14(+4.31%)
Feb 20, 2007 3.057 3.200 3.029 3.194 1,525,035 +0.09(+2.84%)
Feb 16, 2007 3.057 3.167 2.974 3.106 1,530,571 -0.03(-1.05%)
Feb 15, 2007 3.194 3.222 3.123 3.139 2,010,203 -0.07(-2.23%)
Feb 14, 2007 3.018 3.233 2.985 3.211 4,842,261 +0.20(+6.58%)
Feb 13, 2007 2.869 3.029 2.825 3.013 5,920,314 +0.36(+13.72%)
Feb 12, 2007 2.671 2.726 2.594 2.649 1,716,440 -0.04(-1.64%)
Feb 09, 2007 2.699 2.754 2.688 2.693 1,644,303 -0.01(-0.20%)
Feb 08, 2007 2.781 2.819 2.693 2.699 932,388 -0.08(-2.97%)
Feb 07, 2007 2.803 2.847 2.748 2.781 1,716,535 +0.01(+0.20%)
Feb 06, 2007 2.842 2.864 2.754 2.776 1,660,344 -0.09(-3.08%)
Feb 05, 2007 2.864 2.892 2.836 2.864 1,858,914 -0.03(-0.95%)
Feb 02, 2007 2.803 2.892 2.781 2.892 2,460,140 +0.09(+3.35%)
Feb 01, 2007 2.787 2.809 2.754 2.798 316,902 +0.00(+0.00%)
Jan 31, 2007 2.825 2.853 2.754 2.798 644,543 -0.05(-1.74%)
Jan 30, 2007 2.858 2.864 2.809 2.847 719,849 -0.01(-0.39%)
Jan 29, 2007 2.864 2.864 2.842 2.858 874,011 +0.00(+0.00%)
Jan 26, 2007 2.814 2.858 2.809 2.858 341,457 +0.05(+1.76%)
Jan 25, 2007 2.787 2.864 2.770 2.809 1,633,540 +0.00(+0.00%)
Jan 24, 2007 2.754 2.836 2.748 2.809 1,545,067 +0.07(+2.62%)
Jan 23, 2007 2.831 2.836 2.721 2.737 988,967 -0.09(-3.31%)
Jan 22, 2007 2.809 2.858 2.792 2.831 1,720,493 +0.01(+0.39%)
Jan 19, 2007 2.814 2.864 2.803 2.820 1,565,629 -0.04(-1.54%)
Jan 18, 2007 2.836 2.864 2.820 2.864 1,716,208 +0.03(+0.97%)
Jan 17, 2007 2.754 2.892 2.682 2.836 2,001,449 +0.08(+3.00%)
Jan 16, 2007 2.545 2.765 2.545 2.754 2,486,230 +0.19(+7.30%)
Jan 12, 2007 2.556 2.583 2.545 2.567 1,186,292 -0.02(-0.64%)
Jan 11, 2007 2.545 2.589 2.517 2.583 1,771,821 +0.04(+1.74%)
Jan 10, 2007 2.523 2.616 2.511 2.539 801,890 -0.03(-1.28%)
Jan 09, 2007 2.550 2.594 2.517 2.572 829,889 +0.05(+1.97%)
Jan 08, 2007 2.528 2.627 2.495 2.523 888,892 -0.01(-0.22%)
Jan 05, 2007 2.660 2.677 2.517 2.528 1,579,760 -0.10(-3.77%)
Jan 04, 2007 2.616 2.649 2.545 2.627 1,536,740 +0.03(+1.27%)
Jan 03, 2007 2.616 2.622 2.550 2.594 962,272 -0.04(-1.46%)
Dec 29, 2006 2.528 2.633 2.495 2.633 1,052,744 +0.08(+3.24%)
Dec 28, 2006 2.484 2.583 2.484 2.550 1,057,989 +0.07(+2.66%)
Dec 27, 2006 2.605 2.638 2.478 2.484 1,700,305 +0.03(+1.12%)
Dec 26, 2006 2.445 2.534 2.445 2.456 3,752,398 -0.02(-0.89%)
Dec 22, 2006 2.357 2.534 2.319 2.478 2,005,162 +0.12(+5.14%)
Dec 21, 2006 2.407 2.523 2.319 2.357 2,509,064 -0.05(-2.06%)
Dec 20, 2006 2.660 2.660 2.407 2.407 3,241,468 -0.21(-8.19%)
Dec 19, 2006 2.644 2.699 2.622 2.622 1,730,884 -0.03(-1.04%)
Dec 18, 2006 2.633 2.726 2.633 2.649 968,116 -0.02(-0.62%)
Dec 15, 2006 2.638 2.715 2.633 2.666 1,337,951 +0.02(+0.83%)
Dec 14, 2006 2.671 2.704 2.638 2.644 1,524,131 -0.02(-0.62%)
Dec 13, 2006 2.798 2.799 2.633 2.660 3,062,573 -0.15(-5.29%)
Dec 12, 2006 2.809 2.842 2.781 2.809 1,026,684 -0.01(-0.39%)
Dec 11, 2006 2.809 2.908 2.809 2.820 1,464,661 -0.03(-1.16%)
Dec 08, 2006 3.029 3.029 2.847 2.853 2,815,808 -0.17(-5.47%)
Dec 07, 2006 3.029 3.068 2.969 3.018 2,210,953 -0.01(-0.18%)
Dec 06, 2006 2.985 3.024 2.881 3.024 3,000,214 +0.04(+1.29%)
Dec 05, 2006 2.908 3.002 2.864 2.985 3,415,220 +0.07(+2.26%)
Dec 04, 2006 2.892 2.919 2.836 2.919 2,957,432 +0.03(+0.95%)
Dec 01, 2006 2.936 2.936 2.864 2.892 1,580,632 -0.04(-1.32%)
Nov 30, 2006 2.847 2.947 2.836 2.930 2,740,898 +0.08(+2.90%)
Nov 29, 2006 2.820 2.864 2.798 2.847 1,428,386 +0.01(+0.39%)
Nov 28, 2006 2.803 2.864 2.781 2.836 1,980,776 +0.02(+0.78%)
Nov 27, 2006 2.814 2.886 2.803 2.814 1,865,879 -0.04(-1.54%)
Nov 24, 2006 2.864 2.892 2.814 2.858 856,040 +0.00(+0.00%)
Nov 22, 2006 2.809 2.875 2.803 2.858 4,966,680 +0.04(+1.57%)
Nov 21, 2006 2.655 2.858 2.655 2.814 1,557,163 +0.14(+5.36%)
Nov 20, 2006 2.655 2.699 2.644 2.671 1,773,468 +0.02(+0.62%)
Nov 17, 2006 2.693 2.699 2.655 2.655 1,954,885 -0.02(-0.62%)
Nov 16, 2006 2.748 2.754 2.660 2.671 1,689,008 -0.06(-2.02%)
Nov 15, 2006 2.671 2.754 2.622 2.726 3,939,273 +0.06(+2.06%)
Nov 14, 2006 2.704 2.754 2.633 2.671 1,753,868 -0.06(-2.22%)
Nov 13, 2006 2.798 2.809 2.710 2.732 1,280,193 -0.05(-1.78%)
Nov 10, 2006 2.809 2.820 2.765 2.781 2,224,265 -0.03(-0.98%)
Nov 09, 2006 2.864 2.864 2.803 2.809 2,186,070 -0.01(-0.20%)
Nov 08, 2006 2.809 2.886 2.754 2.814 3,284,495 +0.00(+0.00%)
Nov 07, 2006 3.112 3.139 2.589 2.814 5,061,639 -0.40(-12.35%)
Nov 06, 2006 3.194 3.305 3.145 3.211 1,010,330 -0.02(-0.68%)
Nov 03, 2006 3.283 3.371 3.222 3.233 927,166 -0.14(-4.08%)
Nov 02, 2006 3.382 3.415 3.316 3.371 1,647,478 -0.06(-1.61%)
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.