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

Diodes Inc (NQ: DIOD )

74.13 +1.28 (+1.76%)
Official Closing Price Updated: 4:15 PM EDT, May 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 (%)
Nov 30, 2009 17.20 17.60 16.66 17.54 234,769 +0.35(+2.04%)
Nov 27, 2009 17.19 17.80 17.19 17.19 107,725 -0.66(-3.70%)
Nov 25, 2009 17.17 18.17 17.17 17.85 67,231 -0.23(-1.27%)
Nov 24, 2009 18.14 18.14 17.75 18.08 104,180 -0.10(-0.55%)
Nov 23, 2009 18.15 18.66 18.08 18.18 144,279 +0.29(+1.62%)
Nov 20, 2009 17.54 18.09 17.54 17.89 222,813 +0.17(+0.96%)
Nov 19, 2009 18.16 18.16 17.50 17.72 244,545 -0.65(-3.54%)
Nov 18, 2009 18.33 18.73 18.17 18.37 210,712 -0.01(-0.05%)
Nov 17, 2009 18.49 18.52 18.15 18.38 168,035 -0.14(-0.76%)
Nov 16, 2009 17.58 18.63 17.58 18.52 316,136 +1.00(+5.71%)
Nov 13, 2009 16.82 17.76 16.51 17.52 321,851 +0.84(+5.04%)
Nov 12, 2009 17.00 17.52 16.65 16.68 187,321 -0.41(-2.40%)
Nov 11, 2009 16.86 17.60 16.75 17.09 165,507 +0.38(+2.27%)
Nov 10, 2009 17.05 17.49 16.62 16.71 201,112 -0.53(-3.07%)
Nov 09, 2009 16.25 17.29 16.00 17.24 357,234 +1.06(+6.55%)
Nov 06, 2009 16.46 16.70 16.00 16.18 224,532 -0.32(-1.94%)
Nov 05, 2009 16.01 16.66 15.73 16.50 407,135 +0.85(+5.43%)
Nov 04, 2009 15.55 15.92 15.35 15.65 507,113 +0.18(+1.16%)
Nov 03, 2009 17.25 17.25 15.01 15.47 984,841 -1.16(-6.98%)
Nov 02, 2009 16.65 17.07 15.77 16.63 428,797 +0.25(+1.53%)
Oct 30, 2009 16.50 17.05 16.13 16.38 320,237 -0.62(-3.65%)
Oct 29, 2009 16.84 17.40 16.75 17.00 393,271 +0.39(+2.35%)
Oct 28, 2009 17.68 17.96 16.56 16.61 436,931 -1.19(-6.69%)
Oct 27, 2009 18.68 18.85 17.78 17.80 256,243 -0.88(-4.71%)
Oct 26, 2009 18.59 19.27 18.16 18.68 228,163 +0.05(+0.27%)
Oct 23, 2009 18.68 18.78 18.35 18.63 293,430 -0.01(-0.05%)
Oct 22, 2009 18.53 18.80 18.11 18.64 178,412 +0.07(+0.38%)
Oct 21, 2009 18.50 19.23 18.50 18.57 413,705 +0.07(+0.38%)
Oct 20, 2009 18.43 18.78 18.22 18.50 242,603 -0.01(-0.05%)
Oct 19, 2009 18.21 19.05 18.05 18.51 245,062 +0.30(+1.65%)
Oct 16, 2009 18.69 19.14 17.76 18.21 324,170 -0.58(-3.09%)
Oct 15, 2009 19.65 19.88 18.59 18.79 307,569 -1.07(-5.39%)
Oct 14, 2009 19.70 19.89 19.41 19.86 366,842 +0.42(+2.16%)
Oct 13, 2009 18.95 19.68 18.33 19.44 327,535 +0.52(+2.75%)
Oct 12, 2009 19.70 19.75 18.74 18.92 211,848 -0.34(-1.77%)
Oct 09, 2009 18.59 19.27 18.50 19.26 271,082 +0.60(+3.22%)
Oct 08, 2009 18.56 18.88 17.69 18.66 349,403 +0.29(+1.58%)
Oct 07, 2009 18.56 18.76 18.18 18.37 130,924 -0.32(-1.71%)
Oct 06, 2009 18.42 18.99 18.40 18.69 262,650 +0.44(+2.41%)
Oct 05, 2009 17.96 18.34 17.69 18.25 316,173 +0.32(+1.78%)
Oct 02, 2009 16.63 18.35 16.63 17.93 1,431,542 +1.54(+9.40%)
Oct 01, 2009 17.95 18.15 16.33 16.39 873,042 -1.70(-9.40%)
Sep 30, 2009 18.46 18.76 17.78 18.09 286,101 -0.41(-2.22%)
Sep 29, 2009 18.40 18.82 18.40 18.50 229,168 -0.14(-0.75%)
Sep 28, 2009 18.73 18.76 18.61 18.64 356,735 -0.04(-0.21%)
Sep 25, 2009 18.85 18.99 18.26 18.68 519,965 -0.16(-0.85%)
Sep 24, 2009 20.01 20.18 18.50 18.84 376,329 -0.99(-4.99%)
Sep 23, 2009 19.65 20.25 19.57 19.83 377,278 +0.31(+1.59%)
Sep 22, 2009 20.62 20.72 19.38 19.52 605,399 -1.01(-4.92%)
Sep 21, 2009 20.35 20.77 20.29 20.53 236,336 +0.04(+0.20%)
Sep 18, 2009 19.91 20.56 19.91 20.49 467,497 +0.65(+3.28%)
Sep 17, 2009 20.36 20.47 19.77 19.84 267,869 -0.54(-2.65%)
Sep 16, 2009 20.02 20.52 19.92 20.38 247,665 +0.42(+2.10%)
Sep 15, 2009 20.14 20.26 19.79 19.96 245,213 -0.16(-0.80%)
Sep 14, 2009 20.84 20.84 20.01 20.12 443,159 -0.63(-3.04%)
Sep 11, 2009 21.69 21.77 20.67 20.75 314,497 -0.84(-3.89%)
Sep 10, 2009 21.85 22.17 21.48 21.59 272,246 -0.24(-1.10%)
Sep 09, 2009 21.85 21.88 21.40 21.83 616,684 +0.03(+0.14%)
Sep 08, 2009 21.47 22.00 21.41 21.80 399,186 +0.52(+2.44%)
Sep 04, 2009 20.63 21.28 20.63 21.28 235,951 +0.66(+3.20%)
Sep 03, 2009 20.44 20.66 20.13 20.62 124,044 +0.22(+1.08%)
Sep 02, 2009 20.44 20.76 20.15 20.40 221,029 -0.06(-0.29%)
Sep 01, 2009 20.24 21.20 20.15 20.46 330,194 +0.19(+0.94%)
Aug 31, 2009 20.28 20.53 20.06 20.27 257,589 -0.31(-1.51%)
Aug 28, 2009 20.83 21.23 20.27 20.58 249,566 -0.11(-0.53%)
Aug 27, 2009 20.92 20.92 20.10 20.69 230,463 -0.12(-0.58%)
Aug 26, 2009 20.92 21.20 20.70 20.81 172,224 -0.11(-0.53%)
Aug 25, 2009 20.99 21.15 20.60 20.92 194,456 +0.08(+0.38%)
Aug 24, 2009 21.02 21.30 20.73 20.84 286,123 +0.06(+0.29%)
Aug 21, 2009 21.26 21.28 20.66 20.78 379,723 -0.34(-1.61%)
Aug 20, 2009 20.83 21.19 20.74 21.12 197,614 +0.30(+1.44%)
Aug 19, 2009 20.40 20.86 20.13 20.82 182,824 +0.13(+0.63%)
Aug 18, 2009 20.44 21.10 20.44 20.69 261,042 +0.43(+2.12%)
Aug 17, 2009 20.48 20.59 19.97 20.26 346,405 -0.54(-2.60%)
Aug 14, 2009 21.29 21.48 20.35 20.80 464,262 -0.49(-2.30%)
Aug 13, 2009 20.78 21.88 20.52 21.29 1,037,061 +1.17(+5.82%)
Aug 12, 2009 19.50 20.30 19.12 20.12 551,010 +0.42(+2.13%)
Aug 11, 2009 19.80 20.17 19.09 19.70 379,374 -0.20(-1.01%)
Aug 10, 2009 19.68 20.45 19.52 19.90 317,496 +0.15(+0.76%)
Aug 07, 2009 19.03 20.20 18.50 19.75 627,844 +1.23(+6.64%)
Aug 06, 2009 20.00 20.20 18.46 18.52 625,321 -0.84(-4.34%)
Aug 05, 2009 19.34 19.49 19.02 19.36 599,302 +0.01(+0.05%)
Aug 04, 2009 18.89 19.36 18.69 19.35 234,716 +0.26(+1.36%)
Aug 03, 2009 18.60 19.24 18.60 19.09 271,992 +0.63(+3.41%)
Jul 31, 2009 18.09 18.65 18.00 18.46 249,802 +0.18(+0.98%)
Jul 30, 2009 18.32 18.64 18.10 18.28 193,725 +0.22(+1.22%)
Jul 29, 2009 18.28 18.30 17.62 18.06 163,879 -0.32(-1.74%)
Jul 28, 2009 17.92 18.62 17.92 18.38 185,154 +0.38(+2.11%)
Jul 27, 2009 18.59 18.65 17.55 18.00 343,600 -0.62(-3.33%)
Jul 24, 2009 18.20 18.70 18.08 18.62 289,103 +0.18(+0.98%)
Jul 23, 2009 18.04 18.55 17.76 18.44 424,423 +0.44(+2.44%)
Jul 22, 2009 18.08 18.55 17.74 18.00 399,871 -0.08(-0.44%)
Jul 21, 2009 18.67 18.70 17.93 18.08 311,512 -0.45(-2.43%)
Jul 20, 2009 18.67 18.96 18.15 18.53 307,310 +0.06(+0.32%)
Jul 17, 2009 17.93 18.52 17.74 18.47 360,892 +0.59(+3.30%)
Jul 16, 2009 17.30 17.99 17.27 17.88 254,350 +0.51(+2.94%)
Jul 15, 2009 16.64 17.57 16.60 17.37 362,503 +1.12(+6.89%)
Jul 14, 2009 15.97 16.37 15.81 16.25 170,793 +0.28(+1.75%)
Jul 13, 2009 15.45 15.98 14.87 15.97 187,151 +0.60(+3.90%)
Jul 10, 2009 15.31 15.74 15.14 15.37 115,945 -0.08(-0.52%)
Jul 09, 2009 15.22 15.71 15.02 15.45 151,929 +0.26(+1.71%)
Jul 08, 2009 15.27 15.29 14.78 15.19 325,537 +0.08(+0.53%)
Jul 07, 2009 15.71 16.40 15.11 15.11 141,779 -0.60(-3.82%)
Jul 06, 2009 16.12 16.68 15.47 15.71 168,780 -0.47(-2.90%)
Jul 02, 2009 16.36 16.59 15.84 16.18 231,227 -0.42(-2.53%)
Jul 01, 2009 15.93 16.96 15.11 16.60 387,874 +0.96(+6.14%)
Jun 30, 2009 15.95 16.12 15.35 15.64 213,091 -0.35(-2.19%)
Jun 29, 2009 15.92 16.16 15.59 15.99 216,297 +0.03(+0.19%)
Jun 26, 2009 15.45 16.01 15.15 15.96 696,860 +0.37(+2.37%)
Jun 25, 2009 15.15 15.65 14.97 15.59 204,918 +0.49(+3.25%)
Jun 24, 2009 14.72 15.32 14.70 15.10 304,382 +0.49(+3.35%)
Jun 23, 2009 14.65 14.90 14.43 14.61 285,172 +0.00(+0.00%)
Jun 22, 2009 14.90 14.95 14.42 14.61 540,670 -0.73(-4.76%)
Jun 19, 2009 15.20 15.48 15.00 15.34 353,622 +0.41(+2.75%)
Jun 18, 2009 14.76 15.03 14.51 14.93 471,760 +0.19(+1.29%)
Jun 17, 2009 14.95 15.09 14.18 14.74 246,509 -0.18(-1.21%)
Jun 16, 2009 15.08 15.59 14.80 14.92 327,481 -0.28(-1.84%)
Jun 15, 2009 15.23 15.41 14.66 15.20 319,182 -0.33(-2.12%)
Jun 12, 2009 15.92 16.08 14.97 15.53 454,525 -0.57(-3.54%)
Jun 11, 2009 16.06 16.30 15.77 16.10 284,263 +0.04(+0.25%)
Jun 10, 2009 15.95 16.20 15.53 16.06 416,833 +0.32(+2.03%)
Jun 09, 2009 15.80 15.85 15.45 15.74 578,036 -0.10(-0.63%)
Jun 08, 2009 16.17 17.20 15.72 15.84 902,795 +0.16(+1.02%)
Jun 05, 2009 16.18 16.30 15.62 15.68 641,394 -0.40(-2.49%)
Jun 04, 2009 15.56 16.18 15.38 16.08 169,536 +0.54(+3.47%)
Jun 03, 2009 15.39 15.72 15.06 15.54 228,275 -0.09(-0.58%)
Jun 02, 2009 16.14 16.34 15.50 15.63 359,445 -0.62(-3.82%)
Jun 01, 2009 15.60 16.46 15.32 16.25 583,726 +0.88(+5.73%)
May 29, 2009 15.05 15.60 15.05 15.37 499,707 +0.32(+2.13%)
May 28, 2009 15.10 15.35 14.52 15.05 521,103 +0.06(+0.40%)
May 27, 2009 15.15 15.59 14.88 14.99 399,468 -0.27(-1.77%)
May 26, 2009 14.39 15.44 14.12 15.26 414,179 +0.65(+4.45%)
May 22, 2009 14.76 15.05 14.41 14.61 308,745 -0.06(-0.41%)
May 21, 2009 14.90 15.34 14.49 14.67 602,968 -0.47(-3.10%)
May 20, 2009 14.95 16.09 14.90 15.14 636,527 +0.28(+1.88%)
May 19, 2009 13.50 14.91 13.50 14.86 634,793 +1.32(+9.75%)
May 18, 2009 12.27 13.66 12.27 13.54 654,764 +1.71(+14.45%)
May 15, 2009 11.81 12.06 11.50 11.83 332,961 +0.02(+0.17%)
May 14, 2009 11.81 12.02 11.52 11.81 494,125 +0.00(+0.00%)
May 13, 2009 12.30 12.42 11.71 11.81 351,168 -0.76(-6.05%)
May 12, 2009 13.29 13.69 12.37 12.57 391,145 -0.52(-3.97%)
May 11, 2009 13.02 13.54 12.53 13.09 532,885 -0.24(-1.80%)
May 08, 2009 14.66 14.87 13.10 13.33 890,993 -1.16(-8.01%)
May 07, 2009 16.32 16.90 14.21 14.49 631,524 -1.83(-11.21%)
May 06, 2009 15.86 16.38 15.70 16.32 444,975 +0.60(+3.82%)
May 05, 2009 15.99 16.24 15.40 15.72 514,173 -0.21(-1.32%)
May 04, 2009 15.66 15.94 14.78 15.93 598,356 +1.25(+8.51%)
May 01, 2009 14.84 14.88 14.50 14.68 434,518 -0.20(-1.34%)
Apr 30, 2009 14.70 15.78 14.52 14.88 450,450 +0.38(+2.62%)
Apr 29, 2009 14.26 14.79 14.10 14.50 392,371 +0.32(+2.26%)
Apr 28, 2009 14.40 14.70 14.06 14.18 384,931 -0.36(-2.48%)
Apr 27, 2009 13.90 14.81 13.90 14.54 606,417 +0.42(+2.97%)
Apr 24, 2009 13.66 14.37 13.60 14.12 308,690 +0.61(+4.52%)
Apr 23, 2009 13.51 13.67 12.99 13.51 387,532 +0.19(+1.43%)
Apr 22, 2009 12.30 13.64 12.10 13.32 560,200 +0.83(+6.65%)
Apr 21, 2009 12.43 12.91 12.21 12.49 541,202 -0.03(-0.24%)
Apr 20, 2009 13.33 13.50 12.18 12.52 527,282 -1.15(-8.41%)
Apr 17, 2009 12.99 13.75 12.88 13.67 478,643 +0.72(+5.56%)
Apr 16, 2009 12.11 13.18 11.81 12.95 706,708 +0.94(+7.83%)
Apr 15, 2009 11.98 12.09 11.63 12.01 289,685 -0.19(-1.56%)
Apr 14, 2009 11.98 12.43 11.64 12.20 378,693 -0.02(-0.16%)
Apr 13, 2009 12.10 12.22 11.65 12.22 218,023 -0.02(-0.16%)
Apr 09, 2009 11.80 12.25 11.56 12.24 519,862 +0.74(+6.43%)
Apr 08, 2009 11.29 11.72 11.17 11.50 140,128 +0.26(+2.31%)
Apr 07, 2009 11.16 11.54 11.10 11.24 356,583 -0.11(-0.97%)
Apr 06, 2009 11.63 11.63 10.96 11.35 291,609 -0.47(-3.98%)
Apr 03, 2009 11.47 12.07 10.02 11.82 725,472 -0.09(-0.76%)
Apr 02, 2009 11.45 12.10 11.32 11.91 479,494 +0.63(+5.59%)
Apr 01, 2009 10.40 11.41 10.40 11.28 337,356 +0.67(+6.31%)
Mar 31, 2009 10.59 10.88 10.38 10.61 568,462 +0.12(+1.14%)
Mar 30, 2009 10.71 10.82 9.820 10.49 392,700 -0.78(-6.92%)
Mar 26, 2009 10.94 11.34 10.83 11.27 454,572 +0.52(+4.84%)
Mar 25, 2009 11.10 11.50 10.22 10.75 474,818 -0.23(-2.09%)
Mar 24, 2009 11.06 11.43 10.87 10.98 392,564 -0.28(-2.49%)
Mar 23, 2009 10.77 11.26 10.01 11.26 532,488 +1.10(+10.83%)
Mar 20, 2009 10.62 10.80 10.16 10.16 469,025 -0.35(-3.33%)
Mar 19, 2009 10.94 10.94 10.36 10.51 592,945 -0.31(-2.87%)
Mar 18, 2009 9.910 10.96 9.840 10.82 575,417 +0.81(+8.09%)
Mar 17, 2009 9.980 10.01 9.730 10.01 474,603 -0.01(-0.10%)
Mar 16, 2009 9.800 10.47 9.770 10.02 495,346 -0.16(-1.57%)
Mar 13, 2009 10.21 10.49 9.850 10.18 566,709 -0.01(-0.10%)
Mar 12, 2009 9.310 10.32 9.180 10.19 1,047,568 +0.93(+10.04%)
Mar 11, 2009 8.600 9.620 8.490 9.260 780,055 +0.79(+9.33%)
Mar 10, 2009 7.580 8.490 7.470 8.470 1,048,798 +1.09(+14.77%)
Mar 09, 2009 7.310 7.900 7.310 7.380 548,357 +0.38(+5.43%)
Mar 06, 2009 6.850 7.230 6.720 7.000 377,584 +0.20(+2.94%)
Mar 05, 2009 6.770 7.000 6.770 6.800 284,645 -0.08(-1.16%)
Mar 04, 2009 6.580 7.005 6.500 6.880 447,093 -0.13(-1.85%)
Mar 02, 2009 7.630 7.670 6.980 7.010 498,496 -0.77(-9.90%)
Feb 27, 2009 7.690 8.000 7.600 7.780 307,753 -0.05(-0.64%)
Feb 26, 2009 7.750 8.250 7.750 7.830 402,747 +0.11(+1.42%)
Feb 25, 2009 7.360 7.970 7.110 7.720 362,457 +0.27(+3.62%)
Feb 24, 2009 6.870 7.530 6.550 7.450 385,799 +0.68(+10.04%)
Feb 23, 2009 6.720 7.080 6.510 6.770 578,334 +0.14(+2.11%)
Feb 20, 2009 6.810 6.980 6.500 6.630 386,864 -0.27(-3.91%)
Feb 19, 2009 7.330 7.580 6.900 6.900 331,030 -0.31(-4.30%)
Feb 18, 2009 7.300 7.610 7.140 7.210 313,384 -0.09(-1.23%)
Feb 17, 2009 7.690 7.890 7.180 7.300 549,340 -0.65(-8.18%)
Feb 13, 2009 7.410 8.020 7.250 7.950 378,776 +0.57(+7.72%)
Feb 12, 2009 7.200 7.640 7.170 7.380 399,855 -0.38(-4.90%)
Feb 11, 2009 7.870 8.000 7.500 7.760 261,827 -0.06(-0.77%)
Feb 10, 2009 8.170 8.300 7.600 7.820 640,702 -0.50(-6.01%)
Feb 09, 2009 8.010 8.500 7.680 8.320 512,930 +0.23(+2.84%)
Feb 06, 2009 7.300 8.110 7.300 8.090 651,619 +0.76(+10.37%)
Feb 05, 2009 6.780 7.500 6.520 7.330 486,983 +0.52(+7.64%)
Feb 04, 2009 6.430 6.860 6.315 6.810 392,172 +0.43(+6.74%)
Feb 03, 2009 6.630 6.820 6.330 6.380 387,253 -0.21(-3.19%)
Feb 02, 2009 6.290 6.690 6.180 6.590 258,362 +0.11(+1.70%)
Jan 30, 2009 6.810 7.010 6.410 6.480 290,917 -0.30(-4.42%)
Jan 29, 2009 6.980 7.160 6.670 6.780 470,462 -0.38(-5.31%)
Jan 28, 2009 6.990 7.280 6.770 7.160 353,683 +0.32(+4.68%)
Jan 27, 2009 6.340 6.860 6.215 6.840 315,129 +0.47(+7.38%)
Jan 26, 2009 5.990 6.520 5.930 6.370 388,995 +0.34(+5.64%)
Jan 23, 2009 5.560 6.050 5.500 6.030 479,453 +0.35(+6.16%)
Jan 22, 2009 5.870 5.900 5.650 5.680 481,501 -0.30(-5.02%)
Jan 21, 2009 5.630 6.050 5.610 5.980 461,014 +0.39(+6.98%)
Jan 20, 2009 6.330 6.570 5.560 5.590 335,782 -0.81(-12.66%)
Jan 16, 2009 5.940 6.440 5.870 6.400 587,401 +0.50(+8.47%)
Jan 15, 2009 6.360 6.420 5.700 5.900 714,619 -0.46(-7.23%)
Jan 14, 2009 6.800 6.890 6.300 6.360 442,860 -0.53(-7.69%)
Jan 13, 2009 7.070 7.390 6.810 6.890 264,586 -0.26(-3.64%)
Jan 12, 2009 7.070 7.240 6.860 7.150 475,955 +0.06(+0.85%)
Jan 09, 2009 7.440 7.540 7.080 7.090 402,688 -0.33(-4.45%)
Jan 08, 2009 7.400 7.490 7.100 7.420 294,630 +0.03(+0.41%)
Jan 07, 2009 7.470 7.590 7.140 7.390 554,634 -0.17(-2.25%)
Jan 06, 2009 6.750 7.710 6.670 7.560 643,108 +0.80(+11.83%)
Jan 05, 2009 6.580 6.830 6.550 6.760 572,607 +0.18(+2.74%)
Jan 02, 2009 6.140 6.600 5.970 6.580 417,448 +0.52(+8.58%)
Dec 31, 2008 5.700 6.100 5.700 6.060 588,867 +0.39(+6.88%)
Dec 30, 2008 5.560 5.760 5.440 5.670 685,712 +0.09(+1.61%)
Dec 29, 2008 5.690 5.690 5.490 5.580 301,420 -0.16(-2.79%)
Dec 26, 2008 5.900 5.970 5.655 5.740 240,033 -0.19(-3.20%)
Dec 24, 2008 6.210 6.450 5.930 5.930 207,890 -0.29(-4.66%)
Dec 23, 2008 6.110 6.400 5.990 6.220 637,968 +0.15(+2.47%)
Dec 22, 2008 6.000 6.170 5.730 6.070 4,679,386 +0.06(+1.00%)
Dec 19, 2008 5.830 6.250 5.670 6.010 746,389 +0.32(+5.62%)
Dec 18, 2008 6.870 6.870 5.500 5.690 686,912 -1.13(-16.57%)
Dec 17, 2008 6.070 7.130 5.750 6.820 1,179,085 +0.67(+10.89%)
Dec 16, 2008 5.210 6.150 5.210 6.150 576,653 +0.45(+7.89%)
Dec 15, 2008 5.970 6.280 5.670 5.700 563,425 -0.25(-4.20%)
Dec 12, 2008 5.400 5.978 5.070 5.950 706,162 +0.32(+5.68%)
Dec 11, 2008 5.010 6.080 4.690 5.630 1,407,067 +1.24(+28.25%)
Dec 10, 2008 4.550 4.570 4.260 4.390 935,837 -0.06(-1.35%)
Dec 09, 2008 4.580 4.600 4.400 4.450 575,053 -0.14(-3.05%)
Dec 08, 2008 4.510 4.790 4.430 4.590 539,997 +0.18(+4.08%)
Dec 05, 2008 4.130 4.420 4.100 4.410 500,750 +0.20(+4.75%)
Dec 04, 2008 4.080 4.320 4.080 4.210 812,436 +0.12(+2.93%)
Dec 03, 2008 4.000 4.230 4.000 4.090 442,925 +0.02(+0.49%)
Dec 02, 2008 4.110 4.200 3.930 4.070 591,302 +0.06(+1.50%)
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.