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

Diodes Inc (NQ: DIOD )

73.82 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 28, 2008 4.570 4.820 4.520 4.670 197,094 +0.02(+0.43%)
Nov 26, 2008 4.150 4.860 4.100 4.650 820,157 +0.37(+8.64%)
Nov 25, 2008 3.890 4.320 3.780 4.280 2,847,658 +0.54(+14.44%)
Nov 24, 2008 3.550 3.940 3.500 3.740 885,223 +0.30(+8.72%)
Nov 21, 2008 3.710 3.750 2.950 3.440 1,208,951 -0.20(-5.49%)
Nov 20, 2008 4.170 4.270 3.600 3.640 803,467 -0.59(-13.95%)
Nov 19, 2008 4.670 4.860 4.220 4.230 438,810 -0.44(-9.42%)
Nov 18, 2008 4.880 4.890 4.600 4.670 574,145 -0.21(-4.30%)
Nov 17, 2008 5.120 5.190 4.880 4.880 533,859 -0.29(-5.61%)
Nov 14, 2008 5.450 5.490 5.130 5.170 441,818 -0.40(-7.18%)
Nov 13, 2008 5.360 5.650 4.760 5.570 1,053,956 +0.19(+3.53%)
Nov 12, 2008 6.070 6.290 5.300 5.380 666,367 -0.82(-13.23%)
Nov 11, 2008 6.470 6.730 5.930 6.200 816,571 -0.29(-4.47%)
Nov 10, 2008 7.300 7.480 6.480 6.490 643,640 -0.61(-8.59%)
Nov 07, 2008 8.250 8.520 7.010 7.100 552,796 -1.21(-14.56%)
Nov 06, 2008 9.950 10.00 7.070 8.310 1,893,605 -1.70(-16.98%)
Nov 05, 2008 11.01 11.26 9.940 10.01 374,674 -1.21(-10.78%)
Nov 04, 2008 10.33 11.33 10.33 11.22 569,568 +0.99(+9.68%)
Nov 03, 2008 10.35 10.50 9.790 10.23 318,892 +0.35(+3.54%)
Oct 31, 2008 9.340 9.960 9.020 9.880 292,254 +0.47(+4.99%)
Oct 30, 2008 8.900 9.560 8.820 9.410 396,962 +0.75(+8.66%)
Oct 29, 2008 8.250 8.870 7.980 8.660 415,433 +0.47(+5.74%)
Oct 28, 2008 8.380 9.010 7.970 8.190 897,706 +0.06(+0.74%)
Oct 27, 2008 8.340 8.470 8.110 8.130 4,497,097 -0.37(-4.35%)
Oct 24, 2008 8.200 8.690 8.110 8.500 378,603 -0.37(-4.17%)
Oct 23, 2008 9.280 9.660 8.630 8.870 884,502 -0.40(-4.31%)
Oct 22, 2008 9.900 10.10 9.070 9.270 417,273 -0.83(-8.22%)
Oct 21, 2008 11.00 11.00 10.05 10.10 376,978 -1.03(-9.25%)
Oct 20, 2008 11.07 11.32 10.79 11.13 348,057 +0.20(+1.83%)
Oct 17, 2008 9.890 12.73 9.860 10.93 686,367 +0.53(+5.10%)
Oct 16, 2008 9.600 10.64 9.250 10.40 419,293 +0.71(+7.33%)
Oct 15, 2008 10.63 11.69 9.660 9.690 356,241 -1.22(-11.18%)
Oct 14, 2008 11.50 12.19 10.67 10.91 746,413 -0.07(-0.64%)
Oct 13, 2008 10.30 11.10 10.30 10.98 744,544 +0.98(+9.80%)
Oct 10, 2008 10.77 10.90 9.220 10.00 991,769 -1.16(-10.39%)
Oct 09, 2008 12.48 12.50 11.03 11.16 497,724 -1.03(-8.45%)
Oct 08, 2008 12.29 12.83 12.01 12.19 677,342 -0.58(-4.54%)
Oct 07, 2008 13.76 14.13 12.68 12.77 470,426 -0.80(-5.90%)
Oct 06, 2008 14.60 14.70 12.86 13.57 993,880 -1.32(-8.87%)
Oct 03, 2008 15.47 15.80 14.83 14.89 456,087 -0.44(-2.87%)
Oct 02, 2008 17.00 17.00 15.26 15.33 655,609 -1.80(-10.51%)
Oct 01, 2008 18.00 18.03 17.00 17.13 434,718 -1.32(-7.15%)
Sep 30, 2008 17.48 18.60 17.45 18.45 385,825 +1.14(+6.59%)
Sep 29, 2008 18.22 18.35 17.24 17.31 359,265 -1.16(-6.28%)
Sep 26, 2008 18.03 18.57 17.91 18.47 475,799 +0.17(+0.93%)
Sep 25, 2008 18.21 18.58 17.76 18.30 706,842 -0.65(-3.43%)
Sep 24, 2008 18.82 19.35 18.00 18.95 343,498 +0.00(+0.00%)
Sep 23, 2008 19.26 19.45 18.41 18.95 468,758 -0.40(-2.07%)
Sep 22, 2008 20.45 20.96 19.34 19.35 337,292 -1.80(-8.51%)
Sep 19, 2008 21.13 22.32 20.58 21.15 1,019,349 +0.40(+1.93%)
Sep 18, 2008 18.96 21.28 18.90 20.75 1,093,108 +2.09(+11.20%)
Sep 17, 2008 18.20 19.04 17.83 18.66 777,957 -0.01(-0.05%)
Sep 16, 2008 17.60 18.91 17.27 18.67 754,181 +0.92(+5.18%)
Sep 15, 2008 17.58 18.11 16.99 17.75 1,466,965 -0.64(-3.48%)
Sep 12, 2008 19.06 19.20 17.74 18.39 1,657,720 -2.51(-12.01%)
Sep 11, 2008 20.36 21.03 20.36 20.90 457,709 +0.22(+1.06%)
Sep 10, 2008 20.64 20.85 20.37 20.68 640,347 +0.34(+1.67%)
Sep 09, 2008 21.97 22.68 20.30 20.34 573,027 -1.56(-7.12%)
Sep 08, 2008 21.78 22.27 21.59 21.90 709,543 +0.18(+0.83%)
Sep 05, 2008 21.41 22.06 21.37 21.72 648,379 +0.15(+0.70%)
Sep 04, 2008 22.54 22.63 21.27 21.57 1,209,327 -1.48(-6.42%)
Sep 03, 2008 23.88 23.88 22.88 23.05 356,869 -0.78(-3.27%)
Sep 02, 2008 24.47 24.61 23.59 23.83 539,055 +0.04(+0.17%)
Aug 29, 2008 24.43 24.66 23.70 23.79 565,107 -0.69(-2.82%)
Aug 28, 2008 24.93 24.93 24.43 24.48 417,919 -0.34(-1.37%)
Aug 27, 2008 24.65 25.02 24.16 24.82 411,741 +0.17(+0.69%)
Aug 26, 2008 24.79 24.79 24.40 24.65 275,950 -0.12(-0.48%)
Aug 25, 2008 25.08 25.22 24.32 24.77 232,247 -0.48(-1.90%)
Aug 22, 2008 25.03 25.33 24.99 25.25 231,182 +0.46(+1.86%)
Aug 21, 2008 24.74 25.19 24.45 24.79 390,370 -0.20(-0.80%)
Aug 20, 2008 25.81 26.37 24.76 24.99 477,826 -0.85(-3.29%)
Aug 19, 2008 26.79 26.92 25.50 25.84 391,585 -1.13(-4.19%)
Aug 18, 2008 27.66 27.91 26.62 26.97 252,610 -0.75(-2.71%)
Aug 15, 2008 27.74 27.91 27.05 27.72 365,476 +0.19(+0.69%)
Aug 14, 2008 27.45 27.95 27.39 27.53 203,747 -0.16(-0.58%)
Aug 13, 2008 27.77 27.77 27.10 27.69 273,684 +0.02(+0.07%)
Aug 12, 2008 27.90 27.91 27.12 27.67 275,438 -0.59(-2.09%)
Aug 11, 2008 27.34 28.96 27.34 28.26 341,984 +1.15(+4.24%)
Aug 08, 2008 27.02 27.24 26.81 27.11 378,448 -0.13(-0.48%)
Aug 07, 2008 27.88 27.88 26.80 27.24 534,067 -0.16(-0.58%)
Aug 06, 2008 26.91 27.86 26.51 27.40 472,568 +0.92(+3.47%)
Aug 05, 2008 25.98 26.69 25.75 26.48 292,672 +0.72(+2.80%)
Aug 04, 2008 25.58 25.94 25.47 25.76 259,638 +0.07(+0.27%)
Aug 01, 2008 25.97 25.97 25.00 25.69 214,940 -0.28(-1.08%)
Jul 31, 2008 25.45 26.30 25.36 25.97 257,769 +0.17(+0.66%)
Jul 30, 2008 26.21 26.60 25.57 25.80 345,684 -0.24(-0.92%)
Jul 29, 2008 26.04 26.48 25.59 26.04 226,135 +0.37(+1.44%)
Jul 28, 2008 25.95 26.17 25.56 25.67 168,433 -0.46(-1.76%)
Jul 25, 2008 26.04 26.55 25.80 26.13 283,965 +0.31(+1.20%)
Jul 24, 2008 26.29 26.71 25.59 25.82 219,062 -0.45(-1.71%)
Jul 23, 2008 25.99 26.55 25.63 26.27 232,511 +0.22(+0.84%)
Jul 22, 2008 25.74 26.09 25.53 26.05 234,589 +0.15(+0.58%)
Jul 21, 2008 26.00 26.19 25.66 25.90 341,940 +0.05(+0.19%)
Jul 18, 2008 25.98 26.20 25.36 25.85 352,984 -0.16(-0.62%)
Jul 17, 2008 25.32 26.21 25.16 26.01 449,566 +0.62(+2.44%)
Jul 16, 2008 24.69 25.62 24.50 25.39 394,695 +0.85(+3.46%)
Jul 15, 2008 24.24 25.11 23.77 24.54 483,394 -0.06(-0.24%)
Jul 14, 2008 24.88 24.91 24.01 24.60 392,963 -0.03(-0.12%)
Jul 11, 2008 24.36 24.84 23.75 24.63 480,636 -0.05(-0.20%)
Jul 10, 2008 24.38 24.72 23.88 24.68 367,699 +0.23(+0.94%)
Jul 09, 2008 25.11 25.40 24.40 24.45 594,835 -0.55(-2.20%)
Jul 08, 2008 24.46 25.13 23.88 25.00 578,879 +0.53(+2.17%)
Jul 07, 2008 24.83 25.22 23.80 24.47 679,754 -0.12(-0.49%)
Jul 04, 2008 25.16 25.40 23.76 24.59 415,055 +0.00(+0.00%)
Jul 03, 2008 25.16 25.40 23.76 24.59 415,055 -0.61(-2.42%)
Jul 02, 2008 26.74 26.74 25.13 25.20 828,976 -1.66(-6.18%)
Jul 01, 2008 27.30 27.46 26.13 26.86 602,173 -0.78(-2.82%)
Jun 30, 2008 27.79 28.63 27.58 27.64 346,315 -0.57(-2.02%)
Jun 27, 2008 28.45 28.56 27.78 28.21 379,925 -0.25(-0.88%)
Jun 26, 2008 29.58 29.58 28.29 28.46 518,271 -0.54(-1.86%)
Jun 25, 2008 28.57 29.42 28.55 29.00 696,174 +0.50(+1.75%)
Jun 24, 2008 28.93 29.72 28.41 28.50 621,886 -0.76(-2.60%)
Jun 23, 2008 30.34 30.71 29.21 29.26 370,497 -0.84(-2.79%)
Jun 20, 2008 30.31 30.45 29.60 30.10 673,562 -0.31(-1.02%)
Jun 19, 2008 30.05 31.00 29.80 30.41 556,092 +0.36(+1.20%)
Jun 18, 2008 29.65 30.13 29.52 30.05 866,370 -0.88(-2.85%)
Jun 17, 2008 30.57 31.26 30.49 30.93 524,546 +0.37(+1.21%)
Jun 16, 2008 29.89 30.68 29.59 30.56 547,327 +0.62(+2.07%)
Jun 13, 2008 30.24 30.50 29.72 29.94 403,225 +0.20(+0.67%)
Jun 12, 2008 30.11 30.59 29.58 29.74 904,935 +0.07(+0.24%)
Jun 11, 2008 29.20 31.11 29.01 29.67 2,573,134 +2.17(+7.89%)
Jun 10, 2008 27.52 27.78 27.17 27.50 430,588 -0.09(-0.33%)
Jun 09, 2008 28.34 28.73 27.38 27.59 562,578 -0.76(-2.68%)
Jun 06, 2008 28.51 28.99 28.35 28.35 392,469 -0.39(-1.36%)
Jun 05, 2008 27.77 28.85 27.65 28.74 720,605 +0.99(+3.57%)
Jun 04, 2008 26.79 27.95 26.79 27.75 316,904 +0.78(+2.89%)
Jun 03, 2008 27.48 27.62 26.63 26.97 217,432 -0.35(-1.28%)
Jun 02, 2008 28.16 28.49 26.77 27.32 417,959 -0.91(-3.22%)
May 30, 2008 28.25 28.30 27.84 28.23 318,698 +0.28(+1.00%)
May 29, 2008 27.66 28.39 27.66 27.95 342,200 +0.15(+0.54%)
May 28, 2008 27.75 27.87 27.44 27.80 325,010 +0.26(+0.94%)
May 27, 2008 26.61 27.59 26.50 27.54 376,517 +1.04(+3.92%)
May 26, 2008 27.17 27.17 26.06 26.50 487,201 +0.00(+0.00%)
May 23, 2008 27.17 27.17 26.06 26.50 487,201 -0.75(-2.75%)
May 22, 2008 27.28 27.70 27.05 27.25 354,985 -0.07(-0.26%)
May 21, 2008 27.10 27.63 26.81 27.32 531,710 +0.34(+1.26%)
May 20, 2008 28.29 28.29 26.73 26.98 302,900 -0.92(-3.30%)
May 19, 2008 27.41 28.21 27.13 27.90 586,703 +0.43(+1.57%)
May 16, 2008 27.93 27.93 27.00 27.47 218,227 -0.13(-0.47%)
May 15, 2008 27.09 27.71 26.84 27.60 350,891 +0.44(+1.62%)
May 14, 2008 27.55 27.93 27.06 27.16 574,738 -0.42(-1.52%)
May 13, 2008 27.80 27.85 27.26 27.58 186,814 -0.14(-0.51%)
May 12, 2008 27.51 27.80 27.24 27.72 207,156 +0.21(+0.76%)
May 09, 2008 27.51 27.62 26.93 27.51 355,858 -0.31(-1.11%)
May 08, 2008 27.87 28.18 27.03 27.82 626,541 +0.28(+1.02%)
May 07, 2008 27.17 27.95 27.16 27.54 540,479 +0.53(+1.96%)
May 06, 2008 26.82 27.25 26.60 27.01 179,558 +0.07(+0.26%)
May 05, 2008 27.19 27.22 26.73 26.94 188,779 -0.19(-0.70%)
May 02, 2008 27.63 27.63 26.61 27.13 498,025 -0.23(-0.84%)
May 01, 2008 26.63 27.75 26.63 27.36 675,006 +0.32(+1.18%)
Apr 30, 2008 27.32 27.56 26.73 27.04 411,392 -0.32(-1.17%)
Apr 29, 2008 26.70 27.50 26.60 27.36 445,052 +0.65(+2.43%)
Apr 28, 2008 26.75 26.91 26.46 26.71 227,342 -0.17(-0.63%)
Apr 25, 2008 26.98 27.06 26.05 26.88 266,778 +0.04(+0.15%)
Apr 24, 2008 26.47 27.15 25.87 26.84 268,603 +0.49(+1.86%)
Apr 23, 2008 26.07 26.62 25.55 26.35 680,591 +1.23(+4.90%)
Apr 22, 2008 25.71 25.84 24.66 25.12 305,774 -0.76(-2.94%)
Apr 21, 2008 25.40 25.92 25.38 25.88 272,817 +0.25(+0.98%)
Apr 18, 2008 25.58 25.73 25.34 25.63 283,010 +0.38(+1.50%)
Apr 17, 2008 25.58 25.82 25.00 25.25 395,993 -0.39(-1.52%)
Apr 16, 2008 25.49 26.10 24.85 25.64 935,147 +2.15(+9.15%)
Apr 15, 2008 23.62 23.77 23.07 23.49 347,217 -0.07(-0.30%)
Apr 14, 2008 24.22 24.28 23.54 23.56 771,358 -0.80(-3.28%)
Apr 11, 2008 24.34 25.21 24.21 24.36 451,620 -0.96(-3.79%)
Apr 10, 2008 24.40 25.45 24.40 25.32 235,917 +0.73(+2.97%)
Apr 09, 2008 24.74 25.11 24.37 24.59 150,880 -0.12(-0.49%)
Apr 08, 2008 25.00 25.00 24.49 24.71 312,116 -0.34(-1.36%)
Apr 07, 2008 25.03 25.50 24.81 25.05 725,391 +0.24(+0.97%)
Apr 04, 2008 23.85 25.10 23.20 24.81 967,212 +1.08(+4.55%)
Apr 03, 2008 22.91 23.73 22.91 23.73 314,247 +0.65(+2.82%)
Apr 02, 2008 22.59 23.16 22.39 23.08 611,197 +0.53(+2.35%)
Apr 01, 2008 22.10 22.61 22.09 22.55 353,369 +0.59(+2.69%)
Mar 31, 2008 22.30 22.72 21.91 21.96 752,264 -0.22(-0.99%)
Mar 28, 2008 23.15 23.36 22.08 22.18 592,911 -0.84(-3.65%)
Mar 27, 2008 23.89 23.89 22.95 23.02 451,626 -0.73(-3.07%)
Mar 26, 2008 23.75 23.87 23.45 23.75 392,842 -0.15(-0.63%)
Mar 25, 2008 23.56 23.90 23.04 23.90 692,085 +0.52(+2.22%)
Mar 24, 2008 22.49 23.68 22.46 23.38 447,554 +0.96(+4.28%)
Mar 21, 2008 21.52 22.67 21.18 22.42 873,920 +0.00(+0.00%)
Mar 20, 2008 21.52 22.67 21.18 22.42 873,920 +1.11(+5.21%)
Mar 19, 2008 22.09 22.25 21.31 21.31 322,190 -0.71(-3.22%)
Mar 18, 2008 21.30 22.03 21.11 22.02 514,943 +0.98(+4.66%)
Mar 17, 2008 19.67 21.41 19.51 21.04 606,964 +0.82(+4.06%)
Mar 14, 2008 21.40 21.46 19.69 20.22 1,805,906 -1.84(-8.34%)
Mar 13, 2008 21.42 22.15 20.97 22.06 627,539 +0.48(+2.22%)
Mar 12, 2008 22.14 22.23 21.58 21.58 390,595 -0.53(-2.40%)
Mar 11, 2008 21.89 22.23 21.72 22.11 481,560 +0.44(+2.03%)
Mar 10, 2008 22.09 22.38 21.63 21.67 457,846 -0.30(-1.37%)
Mar 07, 2008 21.35 22.26 21.28 21.97 393,959 +0.36(+1.67%)
Mar 06, 2008 22.21 22.44 21.49 21.61 367,242 -0.75(-3.35%)
Mar 05, 2008 21.97 22.65 21.93 22.36 239,271 +0.46(+2.10%)
Mar 04, 2008 21.95 22.00 21.08 21.90 985,631 -0.33(-1.48%)
Mar 03, 2008 22.54 22.84 21.81 22.23 392,541 -0.34(-1.51%)
Feb 29, 2008 23.22 23.52 22.50 22.57 247,638 -0.95(-4.04%)
Feb 28, 2008 23.94 24.03 23.34 23.52 176,472 -0.56(-2.33%)
Feb 27, 2008 23.73 24.51 23.56 24.08 318,965 +0.07(+0.29%)
Feb 26, 2008 23.47 24.25 23.23 24.01 360,402 +0.33(+1.39%)
Feb 25, 2008 23.41 24.00 23.13 23.68 1,089,077 +0.31(+1.33%)
Feb 22, 2008 23.08 23.49 22.92 23.37 327,279 +0.28(+1.21%)
Feb 21, 2008 24.14 24.47 23.02 23.09 347,372 -0.83(-3.47%)
Feb 20, 2008 23.05 24.00 23.05 23.92 522,625 +0.75(+3.24%)
Feb 19, 2008 23.96 23.96 23.02 23.17 423,884 -0.52(-2.20%)
Feb 18, 2008 23.79 24.23 23.59 23.69 537,201 +0.00(+0.00%)
Feb 15, 2008 23.79 24.23 23.59 23.69 537,201 -0.23(-0.96%)
Feb 14, 2008 24.30 24.59 23.90 23.92 572,770 -0.67(-2.72%)
Feb 13, 2008 24.04 25.10 22.09 24.59 1,026,385 +1.33(+5.72%)
Feb 12, 2008 23.57 24.16 23.25 23.26 715,096 -0.25(-1.06%)
Feb 11, 2008 23.41 24.12 23.16 23.51 571,409 -0.09(-0.38%)
Feb 08, 2008 23.16 23.70 23.05 23.60 586,722 +0.34(+1.46%)
Feb 07, 2008 22.60 23.28 22.40 23.26 504,205 +0.58(+2.56%)
Feb 06, 2008 23.34 23.43 22.63 22.68 621,612 -0.52(-2.24%)
Feb 05, 2008 23.42 23.51 23.06 23.20 602,337 -0.52(-2.19%)
Feb 04, 2008 23.70 23.95 23.51 23.72 577,002 -0.06(-0.25%)
Feb 01, 2008 23.29 23.80 23.06 23.78 590,983 +0.63(+2.72%)
Jan 31, 2008 22.78 23.30 22.78 23.15 452,465 +0.11(+0.48%)
Jan 30, 2008 22.77 23.53 22.77 23.04 398,597 +0.08(+0.35%)
Jan 29, 2008 23.72 23.75 22.76 22.96 784,681 -0.65(-2.75%)
Jan 28, 2008 22.84 23.63 22.68 23.61 353,753 +0.68(+2.97%)
Jan 25, 2008 23.36 23.58 22.87 22.93 436,573 -0.06(-0.26%)
Jan 24, 2008 23.10 23.53 22.70 22.99 918,680 +0.02(+0.09%)
Jan 23, 2008 22.90 23.49 22.55 22.97 1,046,797 -0.36(-1.54%)
Jan 22, 2008 23.62 24.29 22.81 23.33 643,695 -0.77(-3.20%)
Jan 21, 2008 24.39 24.61 23.82 24.10 574,706 +0.00(+0.00%)
Jan 18, 2008 24.39 24.61 23.82 24.10 574,706 -0.18(-0.74%)
Jan 17, 2008 24.13 24.91 24.00 24.28 417,789 +0.33(+1.38%)
Jan 16, 2008 24.00 24.50 23.66 23.95 487,279 -0.32(-1.32%)
Jan 15, 2008 24.92 25.52 24.19 24.27 318,369 -0.94(-3.73%)
Jan 14, 2008 24.51 25.63 24.43 25.21 604,641 +0.88(+3.62%)
Jan 11, 2008 25.83 26.00 24.30 24.33 603,165 -1.84(-7.03%)
Jan 10, 2008 24.85 26.33 24.77 26.17 555,247 +0.91(+3.60%)
Jan 09, 2008 25.39 25.78 24.76 25.26 666,761 -0.24(-0.94%)
Jan 08, 2008 26.68 27.21 25.50 25.50 370,947 -1.11(-4.17%)
Jan 07, 2008 27.32 27.75 26.23 26.61 615,742 -0.77(-2.81%)
Jan 04, 2008 29.00 29.04 26.93 27.38 642,316 -1.84(-6.30%)
Jan 03, 2008 29.65 29.65 29.17 29.22 540,389 -0.49(-1.65%)
Jan 02, 2008 29.96 30.26 29.16 29.71 212,921 -0.36(-1.20%)
Jan 01, 2008 30.44 31.05 29.95 30.07 114,246 +0.00(+0.00%)
Dec 31, 2007 30.44 31.05 29.95 30.07 114,246 -0.46(-1.51%)
Dec 28, 2007 30.62 30.77 30.19 30.53 136,416 +0.14(+0.46%)
Dec 27, 2007 31.34 31.47 30.33 30.39 164,540 -0.88(-2.81%)
Dec 26, 2007 31.01 31.46 30.52 31.27 241,011 +0.20(+0.64%)
Dec 24, 2007 30.61 31.39 30.61 31.07 119,090 +0.48(+1.57%)
Dec 21, 2007 30.70 31.05 30.54 30.59 591,592 +0.26(+0.86%)
Dec 20, 2007 29.88 30.35 29.57 30.33 318,928 +0.70(+2.36%)
Dec 19, 2007 29.00 29.90 29.00 29.63 241,768 +0.44(+1.51%)
Dec 18, 2007 28.92 29.42 28.26 29.19 423,348 +0.42(+1.46%)
Dec 17, 2007 29.20 29.26 28.69 28.77 312,201 -0.56(-1.91%)
Dec 14, 2007 29.08 29.65 29.04 29.33 466,369 +0.16(+0.55%)
Dec 13, 2007 29.97 30.19 29.00 29.17 637,817 -0.90(-2.99%)
Dec 12, 2007 30.00 30.95 28.90 30.07 850,019 +2.67(+9.74%)
Dec 11, 2007 28.70 28.70 26.79 27.40 713,590 -1.26(-4.40%)
Dec 10, 2007 28.64 29.13 28.39 28.66 463,435 -0.20(-0.69%)
Dec 07, 2007 28.56 29.52 28.47 28.86 767,142 -1.49(-4.91%)
Dec 06, 2007 30.27 30.43 29.78 30.35 233,956 +0.01(+0.03%)
Dec 05, 2007 30.00 30.86 29.62 30.34 261,067 +0.74(+2.50%)
Dec 04, 2007 29.51 29.75 29.09 29.60 231,878 -0.12(-0.40%)
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.