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

Rambus Inc (NQ: RMBS )

56.08 +1.83 (+3.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
Dec 01, 2008 9.940 11.75 9.590 11.39 8,060,966 +1.08(+10.48%)
Nov 28, 2008 9.150 10.44 9.040 10.31 3,507,571 +1.21(+13.30%)
Nov 26, 2008 7.250 9.170 7.140 9.100 5,757,800 +2.15(+30.94%)
Nov 25, 2008 6.140 6.950 6.030 6.950 2,815,324 +1.06(+18.00%)
Nov 24, 2008 5.590 5.970 5.440 5.890 2,196,497 +0.40(+7.29%)
Nov 21, 2008 5.560 5.700 4.950 5.490 3,225,764 +0.29(+5.58%)
Nov 20, 2008 6.180 6.180 5.200 5.200 3,505,799 -1.06(-16.93%)
Nov 19, 2008 7.160 7.250 6.240 6.260 2,125,838 -0.95(-13.18%)
Nov 18, 2008 7.340 7.590 6.880 7.210 1,263,090 -0.17(-2.30%)
Nov 17, 2008 7.640 7.860 7.300 7.380 859,986 -0.38(-4.90%)
Nov 14, 2008 8.090 8.160 7.500 7.760 1,529,107 -0.39(-4.79%)
Nov 13, 2008 7.550 8.170 7.040 8.150 2,348,639 +0.59(+7.80%)
Nov 12, 2008 8.340 8.440 7.510 7.560 1,513,753 -0.95(-11.16%)
Nov 11, 2008 8.490 8.800 8.240 8.510 1,109,121 -0.20(-2.30%)
Nov 10, 2008 9.550 9.600 8.590 8.710 1,132,026 -0.47(-5.12%)
Nov 07, 2008 8.640 9.370 8.640 9.180 1,666,977 +0.79(+9.42%)
Nov 06, 2008 9.120 9.460 8.390 8.390 1,668,377 -0.96(-10.27%)
Nov 05, 2008 10.10 10.31 9.320 9.350 1,381,869 -0.88(-8.60%)
Nov 04, 2008 9.630 10.45 9.630 10.23 2,531,447 +0.75(+7.91%)
Nov 03, 2008 9.500 9.720 9.170 9.480 1,809,180 +0.33(+3.61%)
Oct 31, 2008 8.460 9.854 8.260 9.150 2,770,704 +0.63(+7.39%)
Oct 30, 2008 7.960 8.520 7.950 8.520 1,963,247 +0.82(+10.65%)
Oct 29, 2008 7.270 7.970 7.130 7.700 2,029,543 +0.43(+5.91%)
Oct 28, 2008 7.200 7.380 6.760 7.270 1,505,755 +0.26(+3.71%)
Oct 27, 2008 7.160 7.380 6.930 7.010 1,039,927 -0.27(-3.71%)
Oct 24, 2008 6.650 7.550 6.520 7.280 1,611,734 -0.19(-2.54%)
Oct 23, 2008 7.890 8.000 7.060 7.470 2,185,635 -0.38(-4.84%)
Oct 22, 2008 8.240 8.350 7.700 7.850 1,499,869 -0.56(-6.66%)
Oct 21, 2008 8.900 9.010 8.370 8.410 1,120,954 -0.50(-5.61%)
Oct 20, 2008 8.940 9.090 8.640 8.910 1,369,551 +0.26(+3.01%)
Oct 17, 2008 7.980 9.870 7.970 8.650 4,592,001 +0.42(+5.10%)
Oct 16, 2008 7.950 8.450 7.530 8.230 1,877,569 +0.31(+3.91%)
Oct 15, 2008 8.870 8.870 7.900 7.920 1,464,878 -0.95(-10.71%)
Oct 14, 2008 9.490 9.750 8.710 8.870 2,002,144 +0.00(+0.00%)
Oct 13, 2008 8.520 8.890 8.150 8.870 1,809,003 +1.05(+13.43%)
Oct 10, 2008 7.750 8.330 7.100 7.820 4,201,134 -0.52(-6.24%)
Oct 09, 2008 9.140 9.520 8.160 8.340 2,646,428 -0.58(-6.50%)
Oct 08, 2008 9.020 9.770 8.530 8.920 3,812,411 -0.49(-5.21%)
Oct 07, 2008 10.00 10.40 9.390 9.410 3,634,421 -0.22(-2.28%)
Oct 06, 2008 10.22 11.00 8.750 9.630 5,761,501 -1.31(-11.97%)
Oct 03, 2008 11.99 12.57 10.87 10.94 2,485,755 -0.84(-7.13%)
Oct 02, 2008 12.42 12.77 11.72 11.78 2,027,074 -1.14(-8.82%)
Oct 01, 2008 12.83 13.07 12.52 12.92 1,630,290 +0.07(+0.54%)
Sep 30, 2008 12.76 12.99 12.38 12.85 2,138,176 +0.42(+3.38%)
Sep 29, 2008 14.62 14.66 12.29 12.43 3,116,231 -2.55(-17.02%)
Sep 26, 2008 14.83 15.10 14.72 14.98 1,384,494 -0.29(-1.90%)
Sep 25, 2008 14.93 15.60 14.93 15.27 1,377,786 +0.50(+3.39%)
Sep 24, 2008 15.10 15.30 14.70 14.77 1,227,636 -0.05(-0.34%)
Sep 23, 2008 15.28 15.45 14.61 14.82 1,413,677 -0.52(-3.39%)
Sep 22, 2008 16.22 16.30 15.32 15.34 1,292,702 -0.61(-3.82%)
Sep 19, 2008 16.54 16.61 15.60 15.95 2,901,608 +0.74(+4.87%)
Sep 18, 2008 14.31 15.33 14.11 15.21 2,753,487 +0.99(+6.96%)
Sep 17, 2008 14.28 14.96 14.01 14.22 2,325,882 -0.06(-0.42%)
Sep 16, 2008 14.67 14.67 13.65 14.28 3,262,323 -0.57(-3.84%)
Sep 15, 2008 15.06 15.47 14.78 14.85 1,792,472 -0.66(-4.26%)
Sep 12, 2008 15.46 15.75 15.03 15.51 1,458,390 +0.07(+0.45%)
Sep 11, 2008 15.11 15.69 14.80 15.44 1,608,544 +0.05(+0.32%)
Sep 10, 2008 15.25 15.64 15.11 15.39 2,208,635 +0.33(+2.19%)
Sep 09, 2008 16.01 16.10 14.86 15.06 3,383,895 -1.12(-6.92%)
Sep 08, 2008 17.52 17.60 15.86 16.18 3,088,382 -0.80(-4.71%)
Sep 05, 2008 16.14 17.23 16.04 16.98 2,742,149 +0.82(+5.07%)
Sep 04, 2008 16.54 16.97 15.86 16.16 2,393,999 -0.57(-3.41%)
Sep 03, 2008 17.25 17.46 16.55 16.73 1,928,679 -0.63(-3.63%)
Sep 02, 2008 17.96 17.99 17.06 17.36 2,490,855 -0.23(-1.31%)
Aug 29, 2008 17.91 17.99 17.32 17.59 1,390,065 -0.46(-2.55%)
Aug 28, 2008 18.24 18.25 17.91 18.05 1,826,414 +0.07(+0.39%)
Aug 27, 2008 17.30 18.40 17.21 17.98 4,116,201 +0.52(+2.98%)
Aug 26, 2008 16.50 17.53 16.33 17.46 4,351,498 +1.24(+7.64%)
Aug 25, 2008 15.78 16.43 15.78 16.22 2,025,509 +0.38(+2.40%)
Aug 22, 2008 16.05 16.06 15.55 15.84 1,551,554 -0.04(-0.25%)
Aug 21, 2008 14.99 16.02 14.95 15.88 3,346,710 +0.96(+6.43%)
Aug 20, 2008 15.00 15.20 14.75 14.92 1,376,363 +0.05(+0.34%)
Aug 19, 2008 15.48 15.62 14.78 14.87 1,576,408 -0.62(-4.00%)
Aug 18, 2008 16.00 16.05 15.22 15.49 1,879,920 -0.50(-3.13%)
Aug 15, 2008 16.12 16.20 15.82 15.99 1,669,495 -0.21(-1.30%)
Aug 14, 2008 15.85 16.28 15.83 16.20 1,739,231 +0.12(+0.75%)
Aug 13, 2008 15.92 16.16 15.73 16.08 1,194,833 +0.07(+0.44%)
Aug 12, 2008 16.18 16.34 15.92 16.01 1,215,599 -0.06(-0.37%)
Aug 11, 2008 15.81 16.19 15.60 16.07 1,553,245 +0.40(+2.55%)
Aug 08, 2008 15.51 15.85 15.41 15.67 1,196,881 +0.21(+1.36%)
Aug 07, 2008 15.25 15.74 15.07 15.46 1,745,356 +0.12(+0.78%)
Aug 06, 2008 15.00 15.40 14.95 15.34 1,538,256 +0.33(+2.20%)
Aug 05, 2008 15.28 15.52 14.91 15.01 1,803,862 -0.13(-0.86%)
Aug 04, 2008 15.80 16.04 15.03 15.14 2,732,396 -0.81(-5.08%)
Aug 01, 2008 16.50 16.62 15.77 15.95 2,075,301 -0.61(-3.68%)
Jul 31, 2008 16.43 17.03 16.22 16.56 1,574,785 -0.22(-1.31%)
Jul 30, 2008 16.53 16.82 16.26 16.78 1,933,848 +0.49(+3.01%)
Jul 29, 2008 16.29 16.35 15.60 16.29 1,927,359 +0.64(+4.09%)
Jul 28, 2008 16.48 16.67 15.58 15.65 1,999,598 -0.52(-3.22%)
Jul 25, 2008 15.17 16.80 14.70 16.17 4,610,078 +1.47(+10.00%)
Jul 24, 2008 16.27 16.27 14.67 14.70 3,651,422 -1.27(-7.95%)
Jul 23, 2008 15.91 16.30 15.79 15.97 2,019,656 +0.02(+0.13%)
Jul 22, 2008 15.89 16.05 15.55 15.95 1,948,775 -0.36(-2.21%)
Jul 21, 2008 16.28 16.71 15.99 16.31 2,882,012 -0.08(-0.49%)
Jul 18, 2008 16.75 16.85 16.21 16.39 1,825,690 -0.63(-3.70%)
Jul 17, 2008 17.01 17.34 16.65 17.02 1,386,573 -0.01(-0.06%)
Jul 16, 2008 16.74 17.19 16.52 17.03 1,708,267 +0.30(+1.79%)
Jul 15, 2008 16.90 17.12 16.07 16.73 3,251,893 +0.27(+1.64%)
Jul 14, 2008 17.42 17.48 16.15 16.46 2,632,623 -0.60(-3.52%)
Jul 11, 2008 17.21 17.69 16.74 17.06 2,426,946 -0.06(-0.35%)
Jul 10, 2008 16.97 17.89 16.73 17.12 3,029,560 +0.05(+0.29%)
Jul 09, 2008 15.75 18.13 15.72 17.07 5,380,286 +0.57(+3.45%)
Jul 08, 2008 18.03 18.13 15.61 16.50 6,504,976 -1.60(-8.84%)
Jul 07, 2008 17.57 18.52 17.53 18.10 2,578,251 +0.50(+2.84%)
Jul 04, 2008 18.06 18.07 17.40 17.60 1,436,612 +0.00(+0.00%)
Jul 03, 2008 18.06 18.07 17.40 17.60 1,436,612 -0.49(-2.71%)
Jul 02, 2008 18.71 18.90 18.00 18.09 1,765,924 -0.53(-2.85%)
Jul 01, 2008 18.77 18.80 18.09 18.62 2,193,971 -0.45(-2.36%)
Jun 30, 2008 19.44 19.84 19.00 19.07 1,551,417 -0.47(-2.41%)
Jun 27, 2008 20.15 20.15 19.24 19.54 2,296,053 -0.54(-2.69%)
Jun 26, 2008 20.92 20.92 19.80 20.08 2,160,218 -1.14(-5.37%)
Jun 25, 2008 20.68 21.87 20.65 21.22 3,912,169 +0.83(+4.07%)
Jun 24, 2008 19.91 20.68 19.62 20.39 1,952,402 +0.52(+2.62%)
Jun 23, 2008 20.08 20.52 19.75 19.87 1,702,251 +0.02(+0.10%)
Jun 20, 2008 20.11 20.30 19.53 19.85 2,324,302 -0.52(-2.55%)
Jun 19, 2008 20.20 20.46 20.00 20.37 1,631,290 +0.26(+1.29%)
Jun 18, 2008 20.28 20.49 19.84 20.11 1,965,547 -0.18(-0.89%)
Jun 17, 2008 20.50 20.75 20.28 20.29 2,001,874 +0.19(+0.95%)
Jun 16, 2008 19.37 20.98 19.37 20.10 3,271,136 +0.55(+2.81%)
Jun 13, 2008 19.07 19.56 18.96 19.55 1,156,864 +0.69(+3.66%)
Jun 12, 2008 18.96 19.52 18.76 18.86 1,361,920 +0.16(+0.86%)
Jun 11, 2008 18.66 19.28 18.61 18.70 2,737,581 -0.06(-0.32%)
Jun 10, 2008 18.77 19.40 18.62 18.76 3,239,825 -0.97(-4.92%)
Jun 09, 2008 19.79 19.99 19.29 19.73 1,623,005 -0.36(-1.79%)
Jun 06, 2008 20.51 20.67 20.07 20.09 1,022,724 -0.52(-2.52%)
Jun 05, 2008 20.18 20.89 20.14 20.61 2,017,616 +0.56(+2.79%)
Jun 04, 2008 19.93 20.45 19.92 20.05 1,061,310 -0.02(-0.10%)
Jun 03, 2008 20.37 20.66 19.90 20.07 1,586,168 -0.28(-1.38%)
Jun 02, 2008 20.68 20.75 20.15 20.35 1,487,499 -0.31(-1.50%)
May 30, 2008 20.46 20.77 20.11 20.66 2,101,743 +0.60(+2.99%)
May 29, 2008 20.27 20.46 19.99 20.06 1,013,906 -0.25(-1.23%)
May 28, 2008 20.35 20.47 20.11 20.31 762,293 +0.02(+0.10%)
May 27, 2008 20.12 20.34 19.83 20.29 1,585,833 +0.13(+0.64%)
May 26, 2008 20.50 20.50 19.88 20.16 1,584,805 +0.00(+0.00%)
May 23, 2008 20.50 20.50 19.88 20.16 1,584,805 -0.50(-2.42%)
May 22, 2008 20.16 20.86 20.01 20.66 3,019,920 +0.36(+1.77%)
May 21, 2008 21.06 21.14 20.18 20.30 2,367,977 -0.83(-3.93%)
May 20, 2008 21.92 21.96 21.01 21.13 2,327,120 -0.94(-4.26%)
May 19, 2008 22.44 22.64 21.97 22.07 1,759,280 -0.28(-1.25%)
May 16, 2008 22.37 22.43 22.05 22.35 1,389,759 -0.05(-0.22%)
May 15, 2008 22.38 22.67 22.26 22.40 948,262 +0.11(+0.49%)
May 14, 2008 22.58 22.79 22.21 22.29 1,943,868 -0.03(-0.13%)
May 13, 2008 22.50 22.89 22.20 22.32 1,410,952 -0.08(-0.36%)
May 12, 2008 22.41 22.59 22.12 22.40 1,331,773 -0.01(-0.04%)
May 09, 2008 22.76 23.02 22.34 22.41 1,058,115 -0.49(-2.14%)
May 08, 2008 23.20 23.47 22.68 22.90 1,382,292 -0.34(-1.46%)
May 07, 2008 23.65 23.89 23.12 23.24 1,472,018 -0.25(-1.06%)
May 06, 2008 23.05 23.97 23.00 23.49 2,116,618 +0.23(+0.99%)
May 05, 2008 23.73 23.84 23.12 23.26 1,238,064 -0.33(-1.40%)
May 02, 2008 23.65 24.18 23.32 23.59 1,652,993 +0.10(+0.43%)
May 01, 2008 22.90 23.53 22.90 23.49 1,641,830 +0.53(+2.31%)
Apr 30, 2008 23.26 23.62 22.81 22.96 1,674,495 -0.28(-1.20%)
Apr 29, 2008 22.12 24.15 22.07 23.24 4,830,062 +0.96(+4.31%)
Apr 28, 2008 22.86 22.92 21.89 22.28 1,503,310 -0.50(-2.19%)
Apr 25, 2008 22.87 23.53 22.17 22.78 3,319,154 -0.59(-2.52%)
Apr 24, 2008 23.83 23.85 23.01 23.37 2,113,161 -0.36(-1.52%)
Apr 23, 2008 24.19 24.24 23.58 23.73 2,960,087 +0.54(+2.33%)
Apr 22, 2008 22.50 24.30 22.15 23.19 5,947,891 +0.65(+2.88%)
Apr 21, 2008 22.50 22.76 22.29 22.54 1,819,108 +0.03(+0.13%)
Apr 18, 2008 22.40 22.75 22.10 22.51 1,950,064 +0.09(+0.40%)
Apr 17, 2008 22.49 22.70 22.20 22.42 1,312,773 -0.31(-1.36%)
Apr 16, 2008 22.50 22.94 22.28 22.73 2,233,418 +0.47(+2.11%)
Apr 15, 2008 22.60 22.88 21.96 22.26 1,763,365 -0.18(-0.80%)
Apr 14, 2008 22.69 22.91 22.30 22.44 1,884,726 -0.35(-1.54%)
Apr 11, 2008 22.75 23.26 22.70 22.79 1,828,209 -0.64(-2.73%)
Apr 10, 2008 23.48 23.79 23.05 23.43 1,399,034 +0.01(+0.04%)
Apr 09, 2008 23.22 23.86 23.19 23.42 1,697,496 +0.21(+0.90%)
Apr 08, 2008 23.32 23.65 23.05 23.21 1,320,956 -0.50(-2.11%)
Apr 07, 2008 24.35 24.52 23.51 23.71 2,075,608 -0.39(-1.62%)
Apr 04, 2008 24.57 24.57 23.65 24.10 2,536,987 -0.39(-1.59%)
Apr 03, 2008 23.38 24.85 23.38 24.49 3,031,642 +0.55(+2.30%)
Apr 02, 2008 23.60 24.42 23.37 23.94 3,076,384 +0.34(+1.44%)
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.