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

United Microelectronics Corp ADR (NY: UMC )

8.180 +0.110 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2008 1.892 1.943 1.887 1.943 6,637,903 +0.02(+1.17%)
Apr 29, 2008 1.931 1.931 1.875 1.920 5,711,888 -0.02(-0.87%)
Apr 28, 2008 1.931 1.960 1.931 1.937 4,947,489 -0.01(-0.58%)
Apr 25, 2008 1.948 1.948 1.898 1.948 5,230,114 +0.01(+0.58%)
Apr 24, 2008 1.954 1.954 1.881 1.937 8,493,362 +0.01(+0.29%)
Apr 23, 2008 1.937 1.954 1.898 1.931 3,763,685 +0.02(+0.88%)
Apr 22, 2008 1.960 1.965 1.881 1.915 6,754,803 -0.07(-3.67%)
Apr 21, 2008 1.976 1.988 1.948 1.988 4,558,547 +0.02(+1.14%)
Apr 18, 2008 1.971 1.993 1.954 1.965 9,193,609 -0.01(-0.28%)
Apr 17, 2008 1.971 1.976 1.948 1.971 3,937,563 -0.02(-0.85%)
Apr 16, 2008 1.931 2.010 1.926 1.988 9,927,896 +0.08(+4.42%)
Apr 15, 2008 1.875 1.903 1.842 1.903 4,056,469 +0.07(+3.67%)
Apr 14, 2008 1.875 1.875 1.836 1.836 3,700,671 +0.00(+0.00%)
Apr 11, 2008 1.853 1.875 1.825 1.836 4,908,746 -0.04(-2.10%)
Apr 10, 2008 1.881 1.903 1.853 1.875 8,064,764 +0.05(+2.77%)
Apr 09, 2008 1.853 1.853 1.814 1.825 6,257,139 -0.01(-0.61%)
Apr 08, 2008 1.887 1.892 1.830 1.836 18,134,394 -0.07(-3.82%)
Apr 07, 2008 1.926 1.960 1.892 1.909 15,515,005 -0.03(-1.45%)
Apr 04, 2008 1.948 1.976 1.915 1.937 9,490,207 -0.03(-1.43%)
Apr 03, 2008 1.937 1.982 1.920 1.965 6,647,401 +0.00(+0.00%)
Apr 02, 2008 1.993 1.993 1.920 1.965 6,664,396 -0.01(-0.28%)
Apr 01, 2008 1.926 1.971 1.892 1.971 10,343,122 +0.07(+3.85%)
Mar 31, 2008 1.887 1.909 1.875 1.898 2,700,026 +0.01(+0.30%)
Mar 28, 2008 1.960 1.965 1.875 1.892 6,559,086 -0.09(-4.53%)
Mar 27, 2008 1.948 1.982 1.892 1.982 13,222,522 +0.04(+2.02%)
Mar 26, 2008 1.960 2.016 1.943 1.943 7,221,180 -0.08(-3.89%)
Mar 25, 2008 2.021 2.033 1.971 2.021 8,707,123 -0.03(-1.37%)
Mar 24, 2008 1.965 2.077 1.920 2.049 14,070,365 +0.21(+11.28%)
Mar 21, 2008 1.774 1.915 1.774 1.842 11,230,072 +0.00(+0.00%)
Mar 20, 2008 1.774 1.915 1.774 1.842 11,230,072 +0.08(+4.46%)
Mar 19, 2008 1.785 1.858 1.763 1.763 12,150,706 -0.06(-3.38%)
Mar 18, 2008 1.729 1.858 1.729 1.825 13,181,939 +0.12(+6.91%)
Mar 17, 2008 1.668 1.752 1.639 1.707 15,854,165 +0.07(+4.11%)
Mar 14, 2008 1.785 1.785 1.639 1.639 10,067,120 -0.16(-9.03%)
Mar 13, 2008 1.780 1.819 1.757 1.802 9,064,286 +0.02(+0.94%)
Mar 12, 2008 1.802 1.836 1.780 1.785 6,891,974 -0.05(-2.75%)
Mar 11, 2008 1.746 1.892 1.746 1.836 10,788,096 +0.12(+6.86%)
Mar 10, 2008 1.791 1.791 1.707 1.718 9,881,438 -0.04(-2.24%)
Mar 07, 2008 1.830 1.830 1.757 1.757 10,927,008 -0.07(-3.99%)
Mar 06, 2008 1.836 1.836 1.785 1.830 9,242,743 +0.01(+0.31%)
Mar 05, 2008 1.769 1.836 1.769 1.825 6,891,956 +0.04(+2.52%)
Mar 04, 2008 1.791 1.802 1.746 1.780 10,957,514 +0.00(+0.00%)
Mar 03, 2008 1.780 1.808 1.763 1.780 9,093,978 -0.02(-0.94%)
Feb 29, 2008 1.836 1.842 1.797 1.797 4,516,829 -0.05(-2.74%)
Feb 28, 2008 1.887 1.903 1.847 1.847 4,192,927 -0.04(-2.37%)
Feb 27, 2008 1.870 1.943 1.864 1.892 8,556,236 +0.02(+1.20%)
Feb 26, 2008 1.830 1.887 1.819 1.870 8,462,530 +0.01(+0.60%)
Feb 25, 2008 1.785 1.858 1.774 1.858 7,313,059 +0.06(+3.12%)
Feb 22, 2008 1.825 1.825 1.746 1.802 7,744,411 +0.00(+0.00%)
Feb 21, 2008 1.797 1.825 1.774 1.802 6,150,814 +0.01(+0.63%)
Feb 20, 2008 1.746 1.802 1.746 1.791 5,781,479 +0.00(+0.00%)
Feb 19, 2008 1.791 1.825 1.780 1.791 5,380,878 +0.04(+2.57%)
Feb 18, 2008 1.763 1.769 1.718 1.746 0 +0.00(+0.00%)
Feb 15, 2008 1.763 1.769 1.718 1.746 4,745,905 +0.01(+0.65%)
Feb 14, 2008 1.785 1.808 1.735 1.735 11,613,939 -0.02(-0.96%)
Feb 13, 2008 1.712 1.769 1.696 1.752 10,793,004 +0.05(+2.97%)
Feb 12, 2008 1.707 1.724 1.668 1.701 11,375,819 +0.02(+1.00%)
Feb 11, 2008 1.679 1.701 1.634 1.684 8,372,862 +0.01(+0.67%)
Feb 08, 2008 1.668 1.696 1.634 1.673 6,314,713 +0.04(+2.76%)
Feb 07, 2008 1.617 1.724 1.583 1.628 14,236,055 +0.04(+2.47%)
Feb 06, 2008 1.589 1.651 1.589 1.589 12,479,074 +0.02(+1.43%)
Feb 05, 2008 1.696 1.707 1.567 1.567 10,851,369 -0.16(-9.42%)
Feb 04, 2008 1.752 1.769 1.707 1.729 7,655,976 -0.02(-0.96%)
Feb 01, 2008 1.757 1.780 1.690 1.746 9,212,082 +0.04(+2.30%)
Jan 31, 2008 1.679 1.746 1.645 1.707 16,046,735 +0.06(+3.40%)
Jan 30, 2008 1.718 1.746 1.651 1.651 27,961,314 -0.12(-6.96%)
Jan 29, 2008 1.769 1.780 1.724 1.774 12,668,479 +0.02(+0.96%)
Jan 28, 2008 1.701 1.757 1.645 1.757 10,503,212 +0.06(+3.64%)
Jan 25, 2008 1.752 1.791 1.673 1.696 15,783,308 -0.06(-3.51%)
Jan 24, 2008 1.729 1.774 1.724 1.757 10,044,722 +0.02(+1.29%)
Jan 23, 2008 1.656 1.774 1.544 1.735 18,466,788 +0.00(+0.00%)
Jan 22, 2008 1.684 1.814 1.668 1.735 15,312,117 -0.02(-1.28%)
Jan 21, 2008 1.757 1.791 1.729 1.757 0 +0.00(+0.00%)
Jan 18, 2008 1.757 1.791 1.729 1.757 13,027,453 +0.03(+1.95%)
Jan 17, 2008 1.774 1.797 1.718 1.724 14,699,615 -0.01(-0.65%)
Jan 16, 2008 1.791 1.808 1.712 1.735 18,097,816 -0.08(-4.33%)
Jan 15, 2008 1.842 1.870 1.814 1.814 10,113,579 -0.05(-2.71%)
Jan 14, 2008 1.819 1.892 1.819 1.864 10,507,026 +0.08(+4.73%)
Jan 11, 2008 1.847 1.847 1.780 1.780 10,181,360 -0.08(-4.23%)
Jan 10, 2008 1.729 1.858 1.729 1.858 16,046,370 +0.11(+6.09%)
Jan 09, 2008 1.757 1.763 1.718 1.752 14,700,861 +0.02(+1.30%)
Jan 08, 2008 1.752 1.785 1.712 1.729 13,262,275 -0.04(-2.53%)
Jan 07, 2008 1.825 1.825 1.741 1.774 11,978,102 +0.01(+0.64%)
Jan 04, 2008 1.836 1.847 1.746 1.763 18,444,872 -0.09(-4.85%)
Jan 03, 2008 1.881 1.898 1.836 1.853 19,088,246 -0.02(-1.20%)
Jan 02, 2008 1.971 1.971 1.847 1.875 13,381,783 -0.07(-3.47%)
Jan 01, 2008 1.943 1.982 1.943 1.943 4,239,035 +0.00(+0.00%)
Dec 31, 2007 1.943 1.982 1.943 1.943 4,239,035 -0.02(-0.86%)
Dec 28, 2007 1.982 2.021 1.960 1.960 8,771,775 -0.03(-1.41%)
Dec 27, 2007 2.004 2.021 1.988 1.988 5,647,097 -0.05(-2.48%)
Dec 26, 2007 1.971 2.049 1.971 2.038 6,473,509 +0.03(+1.68%)
Dec 24, 2007 2.021 2.021 1.960 2.004 2,767,161 -0.01(-0.28%)
Dec 21, 2007 1.915 2.010 1.909 2.010 7,713,642 +0.12(+6.23%)
Dec 20, 2007 1.898 1.937 1.892 1.892 5,669,880 -0.02(-1.17%)
Dec 19, 2007 1.858 1.926 1.858 1.915 7,854,428 +0.02(+1.19%)
Dec 18, 2007 1.858 1.903 1.858 1.892 10,951,259 +0.07(+3.69%)
Dec 17, 2007 1.920 1.920 1.814 1.825 17,072,284 -0.08(-4.41%)
Dec 14, 2007 1.909 1.960 1.903 1.909 12,276,850 +0.06(+3.03%)
Dec 13, 2007 1.920 1.920 1.853 1.853 8,961,611 -0.08(-4.35%)
Dec 12, 2007 1.931 2.004 1.920 1.937 8,775,821 +0.01(+0.58%)
Dec 11, 2007 1.988 2.021 1.898 1.926 8,793,485 -0.08(-4.19%)
Dec 10, 2007 1.965 2.010 1.965 2.010 6,332,521 -0.01(-0.28%)
Dec 07, 2007 1.993 2.021 1.976 2.016 4,508,968 +0.01(+0.28%)
Dec 06, 2007 1.926 2.021 1.926 2.010 13,698,232 +0.04(+2.29%)
Dec 05, 2007 1.948 1.965 1.920 1.965 11,117,104 +0.05(+2.64%)
Dec 04, 2007 1.926 1.931 1.892 1.915 8,112,932 +0.01(+0.59%)
Dec 03, 2007 1.948 1.982 1.903 1.903 9,974,864 -0.06(-2.87%)
Nov 30, 2007 1.993 2.021 1.954 1.960 14,812,381 -0.03(-1.41%)
Nov 29, 2007 1.954 2.010 1.937 1.988 12,356,306 -0.02(-0.84%)
Nov 28, 2007 1.926 2.004 1.920 2.004 17,003,192 +0.07(+3.48%)
Nov 27, 2007 1.926 1.976 1.920 1.937 9,844,736 -0.01(-0.29%)
Nov 26, 2007 1.993 2.021 1.937 1.943 16,697,557 -0.09(-4.42%)
Nov 23, 2007 1.999 2.033 1.948 2.033 5,891,770 +0.10(+5.23%)
Nov 21, 2007 1.976 2.027 1.915 1.931 13,176,525 -0.09(-4.44%)
Nov 20, 2007 2.038 2.055 1.988 2.021 15,174,245 +0.06(+2.86%)
Nov 19, 2007 1.988 2.066 1.954 1.965 22,071,578 +0.02(+1.16%)
Nov 16, 2007 1.937 1.954 1.898 1.943 7,203,838 +0.01(+0.58%)
Nov 15, 2007 2.010 2.010 1.926 1.931 10,240,737 -0.08(-3.91%)
Nov 14, 2007 2.033 2.033 1.960 2.010 8,606,925 +0.01(+0.28%)
Nov 13, 2007 1.858 2.004 1.858 2.004 13,970,128 +0.16(+8.84%)
Nov 12, 2007 1.858 1.926 1.842 1.842 15,307,727 -0.07(-3.81%)
Nov 09, 2007 1.937 1.943 1.903 1.915 10,415,364 +0.01(+0.59%)
Nov 08, 2007 2.038 2.038 1.903 1.903 13,008,266 -0.07(-3.69%)
Nov 07, 2007 2.038 2.038 1.976 1.976 12,973,206 -0.08(-3.83%)
Nov 06, 2007 1.971 2.055 1.971 2.055 10,076,574 +0.08(+3.98%)
Nov 05, 2007 1.993 2.010 1.965 1.976 11,791,101 -0.03(-1.40%)
Nov 02, 2007 2.049 2.061 1.993 2.004 13,760,342 -0.02(-1.11%)
Nov 01, 2007 2.049 2.089 2.016 2.027 18,714,136 -0.09(-4.24%)
Oct 31, 2007 2.162 2.167 2.066 2.117 20,751,472 -0.07(-3.33%)
Oct 30, 2007 2.257 2.257 2.179 2.190 13,778,152 -0.09(-3.94%)
Oct 29, 2007 2.235 2.280 2.190 2.280 12,427,587 +0.07(+3.05%)
Oct 26, 2007 2.150 2.212 2.139 2.212 14,053,680 +0.08(+3.68%)
Oct 25, 2007 2.100 2.134 2.077 2.134 11,121,192 +0.06(+2.70%)
Oct 24, 2007 2.106 2.122 2.027 2.077 12,833,665 -0.04(-2.12%)
Oct 23, 2007 2.089 2.128 2.083 2.122 9,686,739 +0.04(+1.89%)
Oct 22, 2007 2.111 2.111 2.044 2.083 7,948,975 -0.03(-1.33%)
Oct 19, 2007 2.134 2.139 2.100 2.111 4,594,201 -0.04(-2.08%)
Oct 18, 2007 2.139 2.162 2.106 2.156 4,565,705 -0.01(-0.26%)
Oct 17, 2007 2.150 2.167 2.094 2.162 11,331,889 +0.03(+1.32%)
Oct 16, 2007 2.184 2.184 2.111 2.134 9,782,560 -0.04(-1.81%)
Oct 15, 2007 2.100 2.201 2.100 2.173 11,905,013 -0.06(-2.52%)
Oct 12, 2007 2.229 2.251 2.173 2.229 5,828,643 -0.03(-1.24%)
Oct 11, 2007 2.392 2.392 2.229 2.257 26,136,100 -0.19(-7.59%)
Oct 10, 2007 2.499 2.499 2.403 2.442 14,571,964 -0.07(-2.90%)
Oct 09, 2007 2.369 2.515 2.358 2.515 18,808,130 -0.41(-13.96%)
Oct 08, 2007 2.972 2.996 2.907 2.923 5,016,356 -0.08(-2.68%)
Oct 05, 2007 2.923 3.020 2.899 3.004 10,922,618 +0.10(+3.61%)
Oct 04, 2007 2.875 2.915 2.851 2.899 6,874,642 +0.04(+1.41%)
Oct 03, 2007 2.964 2.964 2.843 2.859 7,278,558 -0.14(-4.57%)
Oct 02, 2007 2.980 2.996 2.932 2.996 7,357,032 +0.03(+1.09%)
Oct 01, 2007 2.875 2.996 2.867 2.964 4,796,331 +0.07(+2.51%)
Sep 28, 2007 2.940 2.948 2.843 2.891 5,193,341 -0.03(-1.10%)
Sep 27, 2007 2.883 2.940 2.875 2.923 7,154,267 +0.02(+0.83%)
Sep 26, 2007 2.867 2.940 2.859 2.899 7,912,184 +0.03(+1.12%)
Sep 25, 2007 2.851 2.875 2.811 2.867 7,267,632 -0.02(-0.56%)
Sep 24, 2007 2.859 2.883 2.819 2.883 8,826,179 +0.04(+1.42%)
Sep 21, 2007 2.819 2.851 2.702 2.843 11,636,580 +0.06(+2.32%)
Sep 20, 2007 2.811 2.819 2.714 2.779 15,095,630 -0.04(-1.43%)
Sep 19, 2007 2.762 2.867 2.738 2.819 17,509,068 +0.06(+2.34%)
Sep 18, 2007 2.682 2.779 2.666 2.754 15,746,391 +0.10(+3.64%)
Sep 17, 2007 2.674 2.698 2.658 2.658 4,599,030 -0.04(-1.49%)
Sep 14, 2007 2.650 2.706 2.617 2.698 9,141,315 +0.04(+1.51%)
Sep 13, 2007 2.609 2.658 2.601 2.658 7,349,706 +0.06(+2.48%)
Sep 12, 2007 2.609 2.642 2.569 2.593 7,237,459 -0.03(-1.23%)
Sep 11, 2007 2.561 2.625 2.561 2.625 5,201,861 +0.08(+3.16%)
Sep 10, 2007 2.609 2.625 2.545 2.545 13,546,644 -0.07(-2.77%)
Sep 07, 2007 2.585 2.617 2.561 2.617 10,524,911 -0.01(-0.31%)
Sep 06, 2007 2.585 2.634 2.585 2.625 4,590,959 +0.03(+1.24%)
Sep 05, 2007 2.617 2.642 2.585 2.593 8,293,750 -0.06(-2.13%)
Sep 04, 2007 2.625 2.682 2.625 2.650 9,396,727 -0.01(-0.30%)
Aug 31, 2007 2.609 2.658 2.585 2.658 9,240,277 +0.11(+4.43%)
Aug 30, 2007 2.537 2.585 2.521 2.545 5,158,775 -0.01(-0.32%)
Aug 29, 2007 2.521 2.569 2.497 2.553 11,746,716 +0.10(+3.93%)
Aug 28, 2007 2.561 2.561 2.456 2.456 13,124,352 -0.12(-4.69%)
Aug 27, 2007 2.585 2.593 2.553 2.577 4,751,010 -0.06(-2.14%)
Aug 24, 2007 2.585 2.634 2.585 2.634 9,796,297 +0.01(+0.31%)
Aug 23, 2007 2.601 2.625 2.561 2.625 9,176,827 +0.05(+1.87%)
Aug 22, 2007 2.505 2.577 2.505 2.577 12,721,553 +0.10(+4.23%)
Aug 21, 2007 2.521 2.521 2.448 2.472 5,868,515 -0.06(-2.54%)
Aug 20, 2007 2.577 2.585 2.521 2.537 8,853,744 -0.04(-1.56%)
Aug 17, 2007 2.424 2.585 2.336 2.577 17,070,510 +0.22(+9.22%)
Aug 16, 2007 2.416 2.472 2.295 2.360 18,247,988 -0.07(-2.98%)
Aug 15, 2007 2.513 2.513 2.432 2.432 9,511,085 -0.06(-2.58%)
Aug 14, 2007 2.634 2.642 2.497 2.497 9,779,162 -0.13(-4.91%)
Aug 13, 2007 2.634 2.650 2.593 2.625 9,828,829 +0.06(+2.52%)
Aug 10, 2007 2.529 2.634 2.497 2.561 5,520,118 +0.01(+0.32%)
Aug 09, 2007 2.545 2.642 2.537 2.553 14,538,892 -0.10(-3.94%)
Aug 08, 2007 2.585 2.674 2.569 2.658 10,928,239 +0.10(+3.77%)
Aug 07, 2007 2.497 2.569 2.481 2.561 6,352,271 +0.06(+2.58%)
Aug 06, 2007 2.464 2.561 2.448 2.497 8,186,192 +0.00(+0.00%)
Aug 03, 2007 2.557 2.601 2.489 2.497 7,673,038 -0.10(-4.02%)
Aug 02, 2007 2.569 2.625 2.561 2.601 5,135,680 +0.10(+3.86%)
Aug 01, 2007 2.593 2.609 2.505 2.505 9,865,794 -0.10(-3.72%)
Jul 31, 2007 2.642 2.650 2.545 2.601 8,481,118 -0.05(-1.82%)
Jul 30, 2007 2.577 2.666 2.577 2.650 6,476,314 +0.10(+3.79%)
Jul 27, 2007 2.609 2.658 2.553 2.553 7,513,719 -0.07(-2.76%)
Jul 26, 2007 2.714 2.730 2.625 2.625 9,834,562 -0.12(-4.40%)
Jul 25, 2007 2.787 2.803 2.746 2.746 7,866,412 +0.01(+0.29%)
Jul 24, 2007 2.827 2.859 2.738 2.738 9,428,266 -0.10(-3.41%)
Jul 23, 2007 2.787 2.843 2.779 2.835 6,037,678 +0.05(+1.73%)
Jul 20, 2007 2.859 2.859 2.746 2.787 9,090,531 -0.06(-2.26%)
Jul 19, 2007 2.851 2.883 2.843 2.851 5,268,539 +0.01(+0.28%)
Jul 18, 2007 2.835 2.851 2.787 2.843 7,517,781 -0.03(-1.12%)
Jul 17, 2007 2.859 2.883 2.843 2.875 5,250,535 -0.01(-0.28%)
Jul 16, 2007 2.867 2.891 2.827 2.883 6,358,418 -0.01(-0.28%)
Jul 13, 2007 2.907 2.907 2.867 2.891 3,926,890 -0.03(-1.10%)
Jul 12, 2007 2.883 2.923 2.867 2.923 6,451,206 +0.02(+0.83%)
Jul 11, 2007 2.867 2.899 2.835 2.899 7,237,855 +0.00(+0.00%)
Jul 10, 2007 2.964 2.980 2.875 2.899 8,588,514 -0.13(-4.26%)
Jul 09, 2007 3.012 3.044 2.956 3.028 6,596,780 +0.05(+1.62%)
Jul 06, 2007 2.899 3.036 2.899 2.980 19,376,976 +0.14(+4.82%)
Jul 05, 2007 2.851 2.859 2.811 2.843 7,794,592 +0.04(+1.44%)
Jul 03, 2007 2.835 2.851 2.803 2.803 2,959,277 -0.03(-1.14%)
Jul 02, 2007 2.787 2.835 2.779 2.835 4,432,770 +0.08(+2.92%)
Jun 29, 2007 2.835 2.835 2.754 2.754 4,989,536 -0.08(-2.84%)
Jun 28, 2007 2.795 2.835 2.779 2.835 4,600,681 +0.00(+0.00%)
Jun 27, 2007 2.779 2.835 2.770 2.835 2,890,959 +0.04(+1.44%)
Jun 26, 2007 2.787 2.803 2.754 2.795 6,049,319 +0.02(+0.87%)
Jun 25, 2007 2.851 2.851 2.738 2.770 7,120,424 -0.07(-2.55%)
Jun 22, 2007 2.843 2.883 2.811 2.843 7,863,274 -0.05(-1.67%)
Jun 21, 2007 2.843 2.899 2.803 2.891 10,398,757 +0.05(+1.70%)
Jun 20, 2007 2.851 2.867 2.795 2.843 7,438,858 +0.01(+0.28%)
Jun 19, 2007 2.859 2.867 2.803 2.835 8,602,926 -0.04(-1.40%)
Jun 18, 2007 2.867 2.883 2.851 2.875 4,192,382 -0.01(-0.28%)
Jun 15, 2007 2.770 2.923 2.770 2.883 13,235,233 +0.11(+4.07%)
Jun 14, 2007 2.746 2.795 2.746 2.770 8,961,024 +0.02(+0.58%)
Jun 13, 2007 2.706 2.754 2.690 2.754 8,848,405 +0.08(+3.01%)
Jun 12, 2007 2.754 2.754 2.674 2.674 6,503,382 -0.11(-4.05%)
Jun 11, 2007 2.762 2.795 2.730 2.787 6,033,285 +0.06(+2.37%)
Jun 08, 2007 2.690 2.754 2.674 2.722 6,452,598 +0.03(+1.20%)
Jun 07, 2007 2.730 2.754 2.674 2.690 10,310,474 -0.05(-1.76%)
Jun 06, 2007 2.762 2.770 2.722 2.738 4,644,034 -0.02(-0.87%)
Jun 05, 2007 2.803 2.803 2.754 2.762 6,448,169 -0.04(-1.44%)
Jun 04, 2007 2.746 2.811 2.738 2.803 7,187,916 +0.02(+0.87%)
Jun 01, 2007 2.698 2.779 2.698 2.779 7,744,596 +0.09(+3.29%)
May 31, 2007 2.682 2.690 2.666 2.690 5,348,006 +0.01(+0.30%)
May 30, 2007 2.674 2.690 2.658 2.682 3,923,436 -0.01(-0.30%)
May 29, 2007 2.690 2.706 2.642 2.690 7,831,227 +0.01(+0.30%)
May 25, 2007 2.674 2.698 2.658 2.682 5,069,623 +0.02(+0.60%)
May 24, 2007 2.698 2.698 2.634 2.666 9,919,730 -0.04(-1.49%)
May 23, 2007 2.706 2.738 2.625 2.706 8,510,242 +0.03(+1.21%)
May 22, 2007 2.634 2.690 2.634 2.674 9,398,153 +0.05(+1.84%)
May 21, 2007 2.650 2.650 2.625 2.625 7,723,201 -0.01(-0.31%)
May 18, 2007 2.650 2.666 2.625 2.634 3,782,742 -0.03(-1.21%)
May 17, 2007 2.674 2.674 2.634 2.666 8,558,776 -0.01(-0.30%)
May 16, 2007 2.658 2.674 2.642 2.674 5,932,053 +0.02(+0.91%)
May 15, 2007 2.642 2.674 2.609 2.650 8,066,524 +0.02(+0.61%)
May 14, 2007 2.674 2.690 2.609 2.634 9,469,489 -0.05(-1.80%)
May 11, 2007 2.642 2.682 2.642 2.682 9,905,440 +0.02(+0.91%)
May 10, 2007 2.698 2.714 2.642 2.658 11,535,050 -0.05(-1.79%)
May 09, 2007 2.682 2.722 2.666 2.706 7,774,979 +0.00(+0.00%)
May 08, 2007 2.738 2.738 2.682 2.706 5,075,335 -0.05(-1.75%)
May 07, 2007 2.738 2.762 2.722 2.754 5,539,348 +0.03(+1.18%)
May 04, 2007 2.698 2.730 2.682 2.722 6,465,768 +0.06(+2.11%)
May 03, 2007 2.674 2.698 2.650 2.666 8,062,836 +0.00(+0.00%)
May 02, 2007 2.658 2.722 2.634 2.666 14,422,547 +0.01(+0.30%)
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.