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

Diodes Inc (NQ: DIOD )

72.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 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%)
Dec 01, 2008 4.560 4.600 4.000 4.010 516,528 -0.66(-14.13%)
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%)
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.