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

Harmonic Inc (NQ: HLIT )

11.63 -0.04 (-0.34%)
Streaming Delayed Price Updated: 4:00 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 29, 2011 9.000 9.030 8.260 8.280 2,237,792 -0.80(-8.81%)
Apr 28, 2011 9.280 9.280 9.010 9.080 1,437,358 -0.20(-2.16%)
Apr 27, 2011 9.400 9.400 8.830 9.280 900,385 -0.08(-0.85%)
Apr 26, 2011 9.270 9.450 9.110 9.360 753,563 +0.11(+1.19%)
Apr 25, 2011 9.215 9.350 9.080 9.250 566,886 +0.12(+1.31%)
Apr 21, 2011 9.180 9.180 9.000 9.130 389,397 +0.08(+0.88%)
Apr 20, 2011 8.900 9.060 8.810 9.050 889,609 +0.40(+4.62%)
Apr 19, 2011 8.730 8.760 8.530 8.650 995,043 -0.02(-0.23%)
Apr 18, 2011 8.890 8.890 8.560 8.670 598,745 -0.32(-3.56%)
Apr 15, 2011 8.940 9.000 8.820 8.990 467,657 +0.00(+0.00%)
Apr 14, 2011 8.840 9.000 8.690 8.990 611,653 +0.02(+0.22%)
Apr 13, 2011 9.090 9.150 8.761 8.970 624,820 -0.03(-0.33%)
Apr 12, 2011 9.260 9.400 8.960 9.000 713,154 -0.35(-3.74%)
Apr 11, 2011 9.600 9.740 9.320 9.350 489,540 -0.25(-2.60%)
Apr 08, 2011 9.880 9.950 9.500 9.600 421,221 -0.21(-2.14%)
Apr 07, 2011 9.830 10.00 9.680 9.810 816,061 -0.02(-0.20%)
Apr 06, 2011 9.860 9.890 9.680 9.830 471,825 +0.09(+0.92%)
Apr 05, 2011 9.910 9.990 9.720 9.740 1,098,776 -0.15(-1.52%)
Apr 04, 2011 9.330 9.920 9.330 9.890 2,345,183 +0.67(+7.27%)
Apr 01, 2011 9.440 9.450 9.200 9.220 616,273 -0.16(-1.71%)
Mar 31, 2011 9.240 9.400 9.191 9.380 520,848 +0.08(+0.86%)
Mar 30, 2011 9.295 9.310 9.090 9.300 570,105 +0.16(+1.75%)
Mar 29, 2011 8.850 9.150 8.780 9.140 566,548 +0.27(+3.04%)
Mar 28, 2011 8.960 9.170 8.830 8.870 626,843 -0.11(-1.22%)
Mar 25, 2011 8.970 9.190 8.890 8.980 965,849 +0.02(+0.22%)
Mar 24, 2011 8.760 8.970 8.650 8.960 737,049 +0.29(+3.34%)
Mar 23, 2011 8.460 8.705 8.420 8.670 614,048 +0.17(+2.00%)
Mar 22, 2011 8.650 8.660 8.440 8.500 464,109 -0.15(-1.76%)
Mar 21, 2011 8.660 8.750 8.510 8.652 528,096 +0.17(+2.03%)
Mar 18, 2011 8.520 8.550 8.280 8.480 1,097,411 +0.06(+0.71%)
Mar 17, 2011 8.610 8.790 8.420 8.420 645,009 -0.09(-1.06%)
Mar 16, 2011 8.680 8.780 8.400 8.510 1,060,841 -0.22(-2.52%)
Mar 15, 2011 8.480 8.800 8.250 8.730 719,103 -0.06(-0.68%)
Mar 14, 2011 8.720 8.840 8.640 8.790 867,693 -0.05(-0.57%)
Mar 11, 2011 9.030 9.170 8.630 8.840 1,563,496 -0.26(-2.86%)
Mar 10, 2011 9.330 9.370 9.040 9.100 1,265,522 -0.39(-4.11%)
Mar 09, 2011 9.470 9.510 9.280 9.490 1,146,257 -0.08(-0.84%)
Mar 08, 2011 9.470 9.640 9.300 9.570 744,180 +0.09(+0.95%)
Mar 07, 2011 9.410 9.550 9.250 9.480 1,727,286 -0.21(-2.17%)
Mar 04, 2011 9.710 9.710 9.550 9.690 720,723 -0.05(-0.51%)
Mar 03, 2011 9.670 9.800 9.640 9.740 1,248,405 +0.16(+1.67%)
Mar 02, 2011 9.430 9.630 9.260 9.580 841,214 +0.12(+1.27%)
Mar 01, 2011 9.630 9.649 9.350 9.460 1,258,976 -0.15(-1.56%)
Feb 28, 2011 9.690 9.790 9.430 9.610 1,498,561 +0.01(+0.10%)
Feb 25, 2011 9.500 9.680 9.470 9.600 606,391 +0.16(+1.69%)
Feb 24, 2011 9.070 9.450 9.000 9.440 1,037,685 +0.36(+3.96%)
Feb 23, 2011 9.260 9.270 8.910 9.080 1,113,634 -0.20(-2.16%)
Feb 22, 2011 9.430 9.510 9.180 9.280 923,546 -0.28(-2.88%)
Feb 18, 2011 9.750 9.750 9.410 9.555 979,141 -0.13(-1.39%)
Feb 17, 2011 9.690 9.750 9.500 9.690 529,671 -0.05(-0.51%)
Feb 16, 2011 9.570 9.820 9.540 9.740 968,002 +0.11(+1.14%)
Feb 15, 2011 9.900 10.00 9.620 9.630 1,298,651 -0.34(-3.41%)
Feb 14, 2011 9.840 10.00 9.820 9.970 1,129,226 +0.19(+1.94%)
Feb 11, 2011 9.500 9.940 9.410 9.780 1,408,378 +0.26(+2.73%)
Feb 10, 2011 9.330 9.550 9.240 9.520 775,336 +0.04(+0.42%)
Feb 09, 2011 9.420 9.600 9.335 9.480 1,168,034 +0.03(+0.32%)
Feb 08, 2011 9.500 9.500 9.230 9.450 1,639,826 -0.11(-1.15%)
Feb 07, 2011 9.750 10.05 9.440 9.560 2,521,375 -0.28(-2.85%)
Feb 04, 2011 8.850 9.870 8.800 9.840 5,889,588 +1.24(+14.42%)
Feb 03, 2011 8.370 8.670 8.160 8.600 1,770,280 +0.24(+2.87%)
Feb 02, 2011 8.720 8.720 8.350 8.360 1,161,313 -0.40(-4.57%)
Feb 01, 2011 8.490 8.780 8.430 8.760 2,172,939 +0.32(+3.79%)
Jan 31, 2011 8.190 8.510 8.110 8.440 1,761,193 +0.29(+3.56%)
Jan 28, 2011 8.390 8.460 8.100 8.150 1,077,109 -0.23(-2.74%)
Jan 27, 2011 8.440 8.450 8.250 8.380 746,796 -0.05(-0.59%)
Jan 26, 2011 8.230 8.520 8.120 8.430 1,631,228 +0.25(+3.06%)
Jan 25, 2011 7.860 8.190 7.850 8.180 1,059,820 +0.24(+3.02%)
Jan 24, 2011 7.930 7.960 7.795 7.940 583,127 -0.01(-0.09%)
Jan 21, 2011 8.020 8.070 7.780 7.947 818,484 -0.01(-0.16%)
Jan 20, 2011 7.990 8.090 7.850 7.960 850,658 -0.09(-1.12%)
Jan 19, 2011 8.300 8.300 8.040 8.050 775,747 -0.25(-3.01%)
Jan 18, 2011 8.340 8.410 8.212 8.300 614,434 -0.11(-1.31%)
Jan 14, 2011 8.330 8.450 8.210 8.410 717,660 +0.09(+1.08%)
Jan 13, 2011 8.410 8.430 8.150 8.320 1,193,400 -0.12(-1.42%)
Jan 12, 2011 8.440 8.605 8.360 8.440 1,435,448 +0.06(+0.72%)
Jan 11, 2011 8.450 8.540 8.230 8.380 1,175,365 -0.07(-0.83%)
Jan 10, 2011 8.430 8.460 8.290 8.450 1,153,333 -0.05(-0.59%)
Jan 07, 2011 8.590 8.640 8.280 8.500 929,388 -0.03(-0.35%)
Jan 06, 2011 8.600 8.650 8.460 8.530 1,253,767 -0.06(-0.70%)
Jan 05, 2011 8.480 8.650 8.310 8.590 983,892 +0.07(+0.82%)
Jan 04, 2011 8.690 8.690 8.280 8.520 1,130,564 -0.19(-2.18%)
Jan 03, 2011 8.650 8.870 8.630 8.710 926,354 +0.14(+1.63%)
Dec 31, 2010 8.700 8.700 8.500 8.570 713,281 -0.14(-1.61%)
Dec 30, 2010 8.680 8.780 8.650 8.710 534,784 +0.05(+0.58%)
Dec 29, 2010 8.530 8.670 8.490 8.660 528,184 +0.14(+1.64%)
Dec 28, 2010 8.540 8.590 8.470 8.520 463,082 -0.03(-0.35%)
Dec 27, 2010 8.500 8.620 8.430 8.550 451,092 +0.02(+0.23%)
Dec 23, 2010 8.590 8.600 8.500 8.530 606,940 -0.08(-0.93%)
Dec 22, 2010 8.620 8.710 8.550 8.610 652,526 -0.01(-0.12%)
Dec 21, 2010 8.740 8.740 8.560 8.620 1,114,642 -0.10(-1.15%)
Dec 20, 2010 8.270 8.870 8.270 8.720 2,176,153 +0.46(+5.57%)
Dec 17, 2010 8.220 8.270 7.930 8.260 3,576,674 +0.03(+0.36%)
Dec 16, 2010 7.580 8.260 7.560 8.230 2,190,174 +0.76(+10.17%)
Dec 15, 2010 7.400 7.600 7.350 7.470 806,663 +0.06(+0.81%)
Dec 14, 2010 7.550 7.756 7.400 7.410 1,510,466 -0.15(-1.98%)
Dec 13, 2010 7.230 7.650 7.230 7.560 1,352,395 +0.33(+4.56%)
Dec 10, 2010 7.030 7.230 6.950 7.230 830,617 +0.18(+2.55%)
Dec 09, 2010 7.110 7.110 7.010 7.050 423,252 -0.04(-0.56%)
Dec 08, 2010 7.100 7.150 7.060 7.090 463,885 -0.01(-0.14%)
Dec 07, 2010 7.040 7.200 7.000 7.100 1,301,149 +0.11(+1.57%)
Dec 06, 2010 6.860 7.020 6.840 6.990 763,682 +0.09(+1.30%)
Dec 03, 2010 6.680 6.910 6.650 6.900 795,051 +0.16(+2.37%)
Dec 02, 2010 6.810 6.810 6.700 6.740 600,983 -0.06(-0.88%)
Dec 01, 2010 6.830 6.850 6.700 6.800 1,131,649 +0.04(+0.59%)
Nov 30, 2010 6.700 6.760 6.530 6.760 1,309,320 +0.00(+0.00%)
Nov 29, 2010 6.680 6.790 6.650 6.760 420,819 +0.03(+0.45%)
Nov 26, 2010 6.750 6.770 6.720 6.730 173,910 -0.06(-0.88%)
Nov 24, 2010 6.680 6.790 6.790 6.790 644,793 +0.15(+2.26%)
Nov 23, 2010 6.670 6.730 6.600 6.640 496,279 -0.10(-1.48%)
Nov 22, 2010 6.540 6.765 6.540 6.740 747,972 +0.16(+2.43%)
Nov 19, 2010 6.550 6.580 6.460 6.580 348,412 +0.04(+0.61%)
Nov 18, 2010 6.730 6.750 6.480 6.540 852,075 -0.12(-1.80%)
Nov 17, 2010 6.620 6.720 6.580 6.660 1,245,470 +0.05(+0.76%)
Nov 16, 2010 6.560 6.630 6.365 6.610 1,683,711 +0.00(+0.00%)
Nov 15, 2010 6.670 6.720 6.570 6.610 529,233 -0.04(-0.60%)
Nov 12, 2010 6.670 6.850 6.650 6.650 839,476 -0.06(-0.89%)
Nov 11, 2010 6.630 6.750 6.510 6.710 850,218 -0.08(-1.18%)
Nov 10, 2010 6.700 6.840 6.610 6.790 805,609 +0.11(+1.65%)
Nov 09, 2010 6.740 6.800 6.640 6.680 619,525 -0.06(-0.89%)
Nov 08, 2010 6.730 6.775 6.660 6.740 770,422 -0.04(-0.59%)
Nov 05, 2010 6.880 6.880 6.720 6.780 563,953 -0.07(-1.02%)
Nov 04, 2010 6.860 6.900 6.770 6.850 766,588 +0.11(+1.63%)
Nov 03, 2010 6.580 6.810 6.580 6.740 666,860 -0.04(-0.59%)
Nov 02, 2010 6.460 6.780 6.420 6.780 1,700,358 +0.40(+6.27%)
Nov 01, 2010 7.000 7.000 6.380 6.380 1,431,508 -0.60(-8.60%)
Oct 29, 2010 7.150 7.229 6.860 6.980 1,535,882 +0.00(+0.00%)
Oct 28, 2010 6.910 7.000 6.740 6.980 923,692 +0.16(+2.35%)
Oct 27, 2010 6.810 6.910 6.770 6.820 671,579 -0.18(-2.57%)
Oct 25, 2010 6.970 7.100 6.930 7.000 994,928 +0.07(+1.01%)
Oct 22, 2010 6.880 7.000 6.860 6.930 557,473 +0.10(+1.46%)
Oct 21, 2010 6.990 7.050 6.710 6.830 626,056 -0.15(-2.15%)
Oct 20, 2010 6.850 7.020 6.770 6.980 716,067 +0.16(+2.35%)
Oct 19, 2010 6.750 6.980 6.700 6.820 787,141 -0.15(-2.15%)
Oct 18, 2010 6.990 7.050 6.930 6.970 516,129 +0.00(+0.00%)
Oct 15, 2010 7.120 7.120 6.940 6.970 735,208 -0.04(-0.57%)
Oct 14, 2010 7.090 7.100 6.900 7.010 466,182 -0.07(-0.99%)
Oct 13, 2010 7.070 7.150 6.950 7.080 843,629 +0.03(+0.43%)
Oct 12, 2010 7.020 7.080 6.900 7.050 488,159 +0.03(+0.43%)
Oct 11, 2010 7.050 7.100 6.950 7.020 338,137 -0.06(-0.85%)
Oct 08, 2010 7.020 7.120 6.980 7.080 928,711 +0.04(+0.57%)
Oct 07, 2010 7.150 7.150 6.930 7.040 494,367 -0.06(-0.85%)
Oct 06, 2010 7.070 7.140 7.040 7.100 954,624 +0.00(+0.00%)
Oct 05, 2010 6.990 7.150 6.920 7.100 930,190 +0.20(+2.90%)
Oct 04, 2010 7.000 7.000 6.740 6.900 978,977 -0.10(-1.43%)
Oct 01, 2010 6.910 7.070 6.880 7.000 1,171,760 +0.12(+1.74%)
Sep 30, 2010 6.760 6.940 6.670 6.880 736,922 +0.20(+2.99%)
Sep 29, 2010 6.590 6.700 6.540 6.680 601,838 +0.09(+1.37%)
Sep 28, 2010 6.640 6.730 6.500 6.590 1,103,745 -0.01(-0.15%)
Sep 27, 2010 6.650 6.683 6.560 6.600 662,458 -0.03(-0.45%)
Sep 24, 2010 6.600 6.709 6.560 6.630 1,080,264 +0.15(+2.31%)
Sep 23, 2010 6.510 6.690 6.460 6.480 343,541 -0.10(-1.52%)
Sep 22, 2010 6.750 6.880 6.480 6.580 494,671 -0.17(-2.52%)
Sep 21, 2010 7.040 7.040 6.750 6.750 610,874 -0.32(-4.53%)
Sep 20, 2010 6.860 7.070 6.700 7.070 777,229 +0.21(+3.06%)
Sep 17, 2010 6.740 6.920 6.470 6.860 1,003,982 -0.06(-0.87%)
Sep 15, 2010 6.770 6.962 6.300 6.920 815,451 +0.14(+2.06%)
Sep 14, 2010 6.760 6.870 6.600 6.780 455,359 +0.02(+0.30%)
Sep 13, 2010 6.530 6.780 6.500 6.760 674,128 +0.29(+4.48%)
Sep 10, 2010 6.480 6.540 6.410 6.470 420,087 +0.00(+0.00%)
Sep 09, 2010 6.460 6.480 6.300 6.470 369,247 +0.03(+0.47%)
Sep 08, 2010 6.350 6.440 6.310 6.440 494,501 +0.11(+1.74%)
Sep 07, 2010 6.380 6.400 6.275 6.330 387,975 -0.06(-0.94%)
Sep 03, 2010 6.180 6.400 6.140 6.390 447,439 +0.28(+4.58%)
Sep 02, 2010 6.070 6.140 6.010 6.110 243,253 +0.00(+0.00%)
Sep 01, 2010 5.920 6.110 5.901 6.110 638,723 +0.30(+5.16%)
Aug 31, 2010 5.870 5.960 5.730 5.810 495,115 -0.07(-1.19%)
Aug 30, 2010 5.990 6.040 5.870 5.880 492,544 -0.15(-2.49%)
Aug 27, 2010 5.950 6.040 5.820 6.030 450,817 +0.16(+2.73%)
Aug 26, 2010 5.880 5.980 5.830 5.870 442,525 -0.01(-0.17%)
Aug 25, 2010 5.800 5.890 5.740 5.880 599,192 +0.04(+0.68%)
Aug 24, 2010 5.730 5.890 5.700 5.840 586,063 +0.01(+0.17%)
Aug 23, 2010 6.080 6.120 5.830 5.830 554,093 -0.22(-3.64%)
Aug 20, 2010 5.930 6.050 5.820 6.050 546,973 +0.11(+1.85%)
Aug 19, 2010 6.160 6.230 5.910 5.940 578,812 -0.26(-4.19%)
Aug 18, 2010 6.130 6.320 6.100 6.200 545,701 +0.04(+0.65%)
Aug 17, 2010 6.140 6.170 6.080 6.160 469,850 +0.09(+1.48%)
Aug 16, 2010 6.060 6.210 6.030 6.070 366,241 -0.04(-0.65%)
Aug 13, 2010 6.250 6.270 6.100 6.110 393,846 -0.18(-2.86%)
Aug 12, 2010 6.290 6.310 6.120 6.290 451,078 -0.08(-1.26%)
Aug 11, 2010 6.600 6.620 6.340 6.370 563,606 -0.40(-5.91%)
Aug 10, 2010 6.830 6.920 6.640 6.770 415,848 -0.16(-2.31%)
Aug 09, 2010 6.870 6.980 6.810 6.930 413,835 +0.13(+1.91%)
Aug 06, 2010 6.770 6.920 6.620 6.800 426,205 -0.09(-1.31%)
Aug 05, 2010 6.950 7.000 6.881 6.890 410,126 -0.09(-1.29%)
Aug 04, 2010 7.000 7.080 6.940 6.980 623,450 +0.00(+0.00%)
Aug 03, 2010 7.020 7.140 6.910 6.980 839,579 -0.09(-1.27%)
Aug 02, 2010 7.000 7.080 6.900 7.070 1,137,202 +0.10(+1.43%)
Jul 30, 2010 6.500 6.990 6.250 6.970 2,763,479 +1.00(+16.75%)
Jul 29, 2010 6.190 6.250 5.830 5.970 1,321,827 -0.20(-3.24%)
Jul 28, 2010 6.310 6.370 6.120 6.170 410,920 -0.13(-2.06%)
Jul 27, 2010 6.470 6.500 6.250 6.300 497,147 -0.14(-2.17%)
Jul 26, 2010 6.230 6.590 6.210 6.440 894,599 +0.24(+3.87%)
Jul 23, 2010 5.950 6.200 5.929 6.200 484,053 +0.21(+3.51%)
Jul 22, 2010 5.890 5.990 5.820 5.990 432,548 +0.20(+3.45%)
Jul 21, 2010 5.900 5.980 5.770 5.790 330,474 -0.08(-1.36%)
Jul 20, 2010 5.680 5.870 5.620 5.870 313,672 +0.11(+1.91%)
Jul 19, 2010 5.800 5.870 5.730 5.760 270,258 -0.01(-0.17%)
Jul 16, 2010 5.940 5.990 5.760 5.770 567,420 -0.13(-2.20%)
Jul 15, 2010 6.060 6.080 5.900 5.900 793,360 -0.14(-2.32%)
Jul 14, 2010 5.940 6.050 5.890 6.040 528,290 +0.09(+1.51%)
Jul 13, 2010 5.740 5.950 5.690 5.950 510,134 +0.31(+5.50%)
Jul 12, 2010 5.690 5.820 5.590 5.640 278,881 -0.09(-1.57%)
Jul 09, 2010 5.590 5.740 5.570 5.730 216,590 +0.12(+2.14%)
Jul 08, 2010 5.600 5.640 5.540 5.610 353,774 +0.07(+1.26%)
Jul 07, 2010 5.360 5.550 5.350 5.540 467,338 +0.19(+3.55%)
Jul 06, 2010 5.640 5.790 5.340 5.350 677,513 -0.25(-4.46%)
Jul 02, 2010 5.590 5.630 5.350 5.600 1,256,249 +0.03(+0.54%)
Jul 01, 2010 5.420 5.600 5.341 5.570 1,171,908 +0.13(+2.39%)
Jun 30, 2010 5.640 5.680 5.430 5.440 601,538 -0.18(-3.20%)
Jun 29, 2010 5.840 5.840 5.590 5.620 655,705 -0.32(-5.39%)
Jun 25, 2010 5.600 5.950 5.569 5.940 3,289,995 +0.37(+6.64%)
Jun 24, 2010 5.680 5.780 5.570 5.570 359,575 -0.15(-2.62%)
Jun 23, 2010 5.700 5.820 5.670 5.720 344,352 +0.00(+0.00%)
Jun 22, 2010 5.760 5.910 5.700 5.720 349,890 -0.04(-0.69%)
Jun 21, 2010 5.850 5.880 5.710 5.760 460,306 -0.02(-0.35%)
Jun 18, 2010 5.780 5.850 5.700 5.780 1,138,111 +0.05(+0.87%)
Jun 17, 2010 5.820 5.860 5.710 5.730 582,911 -0.09(-1.55%)
Jun 16, 2010 5.810 5.900 5.770 5.820 403,784 -0.05(-0.85%)
Jun 15, 2010 5.840 5.900 5.770 5.870 500,770 +0.11(+1.91%)
Jun 14, 2010 5.830 5.950 5.710 5.760 889,047 +0.16(+2.86%)
Jun 11, 2010 5.460 5.610 5.460 5.600 461,310 +0.04(+0.81%)
Jun 10, 2010 5.460 5.560 5.400 5.555 544,725 +0.18(+3.45%)
Jun 09, 2010 5.510 5.540 5.330 5.370 504,369 -0.08(-1.47%)
Jun 08, 2010 5.500 5.620 5.340 5.450 798,083 -0.01(-0.18%)
Jun 07, 2010 5.540 5.660 5.430 5.460 822,500 -0.05(-0.91%)
Jun 04, 2010 5.760 5.810 5.500 5.510 646,076 -0.40(-6.77%)
Jun 03, 2010 5.810 5.980 5.810 5.910 540,860 +0.07(+1.20%)
Jun 02, 2010 5.790 5.850 5.695 5.840 515,398 +0.11(+1.92%)
Jun 01, 2010 5.800 5.930 5.700 5.730 788,697 -0.06(-1.04%)
May 28, 2010 5.960 5.930 5.750 5.790 439,744 -0.17(-2.85%)
May 27, 2010 5.790 5.970 5.780 5.960 679,125 +0.31(+5.49%)
May 26, 2010 5.660 6.000 5.630 5.650 1,093,683 +0.06(+1.07%)
May 25, 2010 5.510 5.610 5.460 5.590 662,429 -0.04(-0.71%)
May 24, 2010 5.580 5.790 5.470 5.630 630,401 +0.06(+1.08%)
May 21, 2010 5.480 5.700 5.250 5.570 1,469,448 +0.04(+0.72%)
May 20, 2010 5.540 5.750 5.510 5.530 829,730 -0.25(-4.33%)
May 19, 2010 5.790 5.890 5.690 5.780 503,146 -0.00(-0.04%)
May 18, 2010 5.920 5.970 5.750 5.782 677,659 -0.06(-0.98%)
May 17, 2010 5.760 5.870 5.690 5.840 683,044 +0.11(+1.92%)
May 14, 2010 5.750 5.900 5.650 5.730 918,294 +0.02(+0.35%)
May 13, 2010 5.780 5.860 5.660 5.710 1,196,055 -0.07(-1.21%)
May 12, 2010 5.540 5.850 5.540 5.780 1,632,212 +0.24(+4.33%)
May 11, 2010 5.560 5.600 5.500 5.540 1,532,233 -0.12(-2.12%)
May 10, 2010 5.680 5.920 5.480 5.660 2,398,796 +0.24(+4.43%)
May 07, 2010 6.400 6.400 5.400 5.420 4,317,839 -1.28(-19.10%)
May 06, 2010 6.750 6.890 6.500 6.700 1,482,356 -0.09(-1.33%)
May 05, 2010 6.900 7.020 6.760 6.790 685,488 -0.19(-2.72%)
May 04, 2010 7.010 7.060 6.880 6.980 783,600 -0.11(-1.55%)
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.