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

Power Integratn (NQ: POWI )

76.01 +0.38 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2005 10.52 10.79 10.50 10.61 1,149,657 +0.03(+0.29%)
May 27, 2005 10.84 10.84 10.50 10.58 1,818,448 -0.23(-2.14%)
May 26, 2005 10.59 10.89 10.59 10.81 419,331 +0.24(+2.23%)
May 25, 2005 10.72 10.74 10.54 10.58 431,875 -0.21(-1.98%)
May 24, 2005 10.63 10.80 10.57 10.79 424,668 +0.09(+0.88%)
May 23, 2005 10.71 10.81 10.60 10.70 561,211 -0.06(-0.54%)
May 20, 2005 10.70 10.78 10.57 10.75 675,694 -0.00(-0.04%)
May 19, 2005 10.70 10.98 10.64 10.76 973,155 -0.12(-1.06%)
May 18, 2005 10.76 10.97 10.64 10.88 615,006 +0.14(+1.33%)
May 17, 2005 10.62 10.81 10.58 10.73 1,169,831 +0.03(+0.25%)
May 16, 2005 10.57 10.82 10.57 10.71 824,380 +0.14(+1.35%)
May 13, 2005 10.33 10.76 10.33 10.56 1,494,396 +0.16(+1.59%)
May 12, 2005 10.04 10.40 10.04 10.40 1,598,480 +0.33(+3.32%)
May 11, 2005 10.18 10.21 9.873 10.06 897,747 -0.07(-0.66%)
May 10, 2005 9.966 10.35 9.957 10.13 1,112,277 +0.09(+0.89%)
May 09, 2005 10.02 10.12 9.957 10.04 325,302 -0.02(-0.18%)
May 06, 2005 9.935 10.11 9.913 10.06 507,752 +0.12(+1.26%)
May 05, 2005 9.975 10.14 9.904 9.935 1,052,397 -0.08(-0.76%)
May 04, 2005 9.605 10.13 9.605 10.01 930,776 +0.40(+4.12%)
May 03, 2005 9.708 9.904 9.579 9.614 604,885 -0.18(-1.82%)
May 02, 2005 9.668 9.864 9.668 9.793 648,504 +0.10(+1.06%)
Apr 29, 2005 9.806 10.03 9.401 9.690 1,578,636 -0.12(-1.23%)
Apr 28, 2005 9.802 10.07 9.802 9.810 1,134,480 -0.06(-0.59%)
Apr 27, 2005 9.779 10.06 9.739 9.868 907,718 +0.05(+0.50%)
Apr 26, 2005 9.806 10.10 9.757 9.819 1,048,482 -0.00(-0.05%)
Apr 25, 2005 9.810 9.886 9.721 9.824 1,402,959 +0.06(+0.64%)
Apr 22, 2005 9.628 9.935 9.628 9.761 2,394,179 -0.12(-1.22%)
Apr 21, 2005 9.129 10.76 9.129 9.882 6,966,186 +1.10(+12.53%)
Apr 20, 2005 9.334 9.374 8.603 8.781 1,418,040 -0.49(-5.29%)
Apr 19, 2005 8.844 9.356 8.830 9.271 1,285,170 +0.40(+4.52%)
Apr 18, 2005 8.679 8.870 8.621 8.870 1,633,371 +0.11(+1.22%)
Apr 15, 2005 8.839 8.870 8.648 8.763 1,987,364 -0.09(-1.06%)
Apr 14, 2005 9.000 9.147 8.839 8.857 1,018,127 -0.15(-1.68%)
Apr 13, 2005 9.262 9.298 9.008 9.008 971,532 -0.27(-2.93%)
Apr 12, 2005 9.334 9.378 9.133 9.280 873,217 -0.09(-0.95%)
Apr 11, 2005 9.490 9.543 9.352 9.369 375,508 -0.12(-1.31%)
Apr 08, 2005 9.539 9.655 9.485 9.494 376,004 -0.08(-0.79%)
Apr 07, 2005 9.503 9.623 9.485 9.570 458,534 +0.05(+0.56%)
Apr 06, 2005 9.490 9.668 9.485 9.516 764,877 +0.11(+1.18%)
Apr 05, 2005 9.507 9.601 9.378 9.405 514,515 -0.05(-0.52%)
Apr 04, 2005 9.436 9.503 9.316 9.454 556,632 +0.05(+0.52%)
Apr 01, 2005 9.409 9.548 9.298 9.405 873,362 +0.10(+1.05%)
Mar 31, 2005 9.294 9.396 9.169 9.307 831,569 +0.05(+0.58%)
Mar 30, 2005 9.124 9.369 9.124 9.254 588,875 +0.17(+1.91%)
Mar 29, 2005 9.151 9.254 9.066 9.080 592,538 -0.08(-0.83%)
Mar 28, 2005 9.213 9.298 9.093 9.156 675,963 -0.01(-0.15%)
Mar 24, 2005 9.178 9.329 9.160 9.169 289,407 -0.03(-0.29%)
Mar 23, 2005 9.133 9.445 9.133 9.196 565,053 +0.03(+0.29%)
Mar 22, 2005 9.311 9.476 9.156 9.169 438,403 -0.15(-1.63%)
Mar 21, 2005 9.093 9.387 9.044 9.320 1,038,171 +0.25(+2.70%)
Mar 18, 2005 9.374 9.387 9.066 9.075 1,066,082 -0.28(-3.00%)
Mar 17, 2005 9.401 9.441 9.311 9.356 558,345 -0.04(-0.38%)
Mar 16, 2005 9.427 9.677 9.316 9.392 1,077,179 -0.11(-1.17%)
Mar 15, 2005 9.579 9.708 9.458 9.503 1,446,499 -0.06(-0.61%)
Mar 14, 2005 9.311 9.561 9.311 9.561 1,325,480 +0.27(+2.93%)
Mar 11, 2005 9.601 9.632 9.236 9.289 987,601 -0.29(-3.07%)
Mar 10, 2005 9.476 9.712 9.392 9.583 821,174 +0.18(+1.94%)
Mar 09, 2005 9.365 9.579 9.320 9.401 788,442 +0.00(+0.00%)
Mar 08, 2005 9.552 9.748 9.401 9.401 606,077 -0.22(-2.31%)
Mar 07, 2005 9.387 9.788 9.387 9.623 443,657 +0.17(+1.84%)
Mar 04, 2005 9.552 9.646 9.334 9.450 835,483 -0.03(-0.33%)
Mar 03, 2005 9.592 9.650 9.316 9.481 752,554 -0.11(-1.12%)
Mar 02, 2005 9.601 9.940 9.534 9.588 1,119,076 -0.20(-2.00%)
Mar 01, 2005 9.432 9.846 9.432 9.784 1,455,396 +0.32(+3.39%)
Feb 28, 2005 9.543 9.784 9.347 9.463 1,354,360 -0.01(-0.14%)
Feb 25, 2005 9.075 9.561 9.057 9.476 1,629,012 +0.42(+4.62%)
Feb 24, 2005 8.857 9.084 8.857 9.057 1,262,282 +0.16(+1.75%)
Feb 23, 2005 9.022 9.138 8.888 8.902 1,402,306 -0.07(-0.75%)
Feb 22, 2005 9.008 9.254 8.857 8.968 1,602,237 +0.07(+0.75%)
Feb 18, 2005 9.089 9.089 8.866 8.902 1,179,746 -0.16(-1.77%)
Feb 17, 2005 9.525 9.530 9.026 9.062 1,102,479 -0.38(-4.06%)
Feb 16, 2005 9.499 9.614 9.294 9.445 977,056 +0.00(+0.05%)
Feb 15, 2005 9.303 9.802 9.303 9.441 1,675,737 +0.06(+0.67%)
Feb 14, 2005 9.164 9.378 9.053 9.378 960,494 +0.15(+1.59%)
Feb 11, 2005 8.964 9.383 8.902 9.231 938,317 +0.19(+2.07%)
Feb 10, 2005 9.000 9.080 8.830 9.044 1,866,216 +0.44(+5.13%)
Feb 09, 2005 8.723 8.844 8.532 8.603 1,133,701 -0.20(-2.33%)
Feb 08, 2005 8.608 8.897 8.541 8.808 761,182 +0.25(+2.86%)
Feb 07, 2005 8.710 8.786 8.487 8.563 881,279 -0.23(-2.58%)
Feb 04, 2005 8.331 8.790 8.291 8.790 1,466,734 +0.46(+5.56%)
Feb 03, 2005 8.309 8.349 8.122 8.327 1,384,199 -0.04(-0.48%)
Feb 02, 2005 8.305 8.465 8.224 8.367 1,239,617 +0.06(+0.75%)
Feb 01, 2005 8.068 8.340 8.068 8.305 949,091 +0.15(+1.86%)
Jan 31, 2005 7.899 8.175 7.806 8.153 1,738,593 +0.37(+4.75%)
Jan 28, 2005 7.881 8.064 7.690 7.783 1,287,971 -0.09(-1.19%)
Jan 27, 2005 7.939 8.064 7.690 7.877 3,557,264 -0.29(-3.49%)
Jan 26, 2005 7.743 8.207 7.730 8.162 1,426,406 +0.40(+5.17%)
Jan 25, 2005 7.730 7.997 7.708 7.761 964,341 +0.11(+1.40%)
Jan 24, 2005 7.774 7.774 7.596 7.654 960,280 -0.05(-0.69%)
Jan 21, 2005 7.828 7.872 7.685 7.708 1,002,857 -0.07(-0.92%)
Jan 20, 2005 7.783 7.930 7.739 7.779 1,011,081 -0.08(-0.96%)
Jan 19, 2005 7.997 8.033 7.814 7.855 1,270,093 -0.09(-1.18%)
Jan 18, 2005 7.864 8.006 7.685 7.948 1,013,974 +0.14(+1.83%)
Jan 14, 2005 7.841 7.957 7.761 7.806 1,204,546 +0.09(+1.15%)
Jan 13, 2005 7.730 7.752 7.574 7.716 1,385,793 +0.08(+1.11%)
Jan 12, 2005 7.788 7.806 7.520 7.632 2,781,027 +0.08(+1.06%)
Jan 11, 2005 7.699 7.730 7.338 7.552 3,790,432 -0.16(-2.08%)
Jan 10, 2005 7.659 7.868 7.632 7.712 1,295,257 +0.01(+0.17%)
Jan 07, 2005 7.841 7.841 7.587 7.699 855,830 -0.05(-0.69%)
Jan 06, 2005 7.757 7.864 7.618 7.752 1,690,648 +0.12(+1.52%)
Jan 05, 2005 7.886 7.966 7.578 7.636 1,623,019 -0.30(-3.76%)
Jan 04, 2005 8.510 8.527 7.899 7.935 998,799 -0.52(-6.16%)
Jan 03, 2005 8.821 8.821 8.429 8.456 777,913 -0.36(-4.04%)
Dec 31, 2004 8.737 8.817 8.728 8.812 705,686 +0.08(+0.92%)
Dec 30, 2004 8.541 8.772 8.541 8.732 849,337 +0.12(+1.40%)
Dec 29, 2004 8.425 8.616 8.411 8.612 715,113 +0.18(+2.11%)
Dec 28, 2004 8.242 8.434 8.242 8.434 625,331 +0.11(+1.28%)
Dec 27, 2004 8.322 8.376 8.175 8.327 682,791 +0.07(+0.86%)
Dec 23, 2004 8.282 8.309 8.242 8.256 481,680 -0.02(-0.22%)
Dec 22, 2004 8.242 8.411 8.202 8.273 927,447 +0.10(+1.20%)
Dec 21, 2004 8.242 8.300 8.100 8.175 1,078,281 +0.02(+0.22%)
Dec 20, 2004 8.501 8.559 8.077 8.158 945,628 -0.28(-3.28%)
Dec 17, 2004 8.501 8.563 8.358 8.434 801,977 -0.06(-0.68%)
Dec 16, 2004 8.465 8.594 8.407 8.492 919,816 -0.03(-0.31%)
Dec 15, 2004 8.354 8.567 8.238 8.518 1,112,174 +0.01(+0.16%)
Dec 14, 2004 8.554 8.596 8.443 8.505 1,396,558 -0.00(-0.05%)
Dec 13, 2004 8.674 8.674 8.443 8.510 863,926 -0.01(-0.16%)
Dec 10, 2004 8.643 8.741 8.474 8.523 1,266,150 -0.10(-1.19%)
Dec 09, 2004 8.737 8.821 8.496 8.625 1,605,301 -0.26(-2.96%)
Dec 08, 2004 9.044 9.044 8.821 8.888 1,024,412 -0.07(-0.75%)
Dec 07, 2004 9.178 9.178 8.888 8.955 1,400,149 -0.20(-2.19%)
Dec 06, 2004 9.000 9.191 8.897 9.156 882,556 +0.09(+1.03%)
Dec 03, 2004 9.173 9.343 9.004 9.062 1,005,782 +0.02(+0.20%)
Dec 02, 2004 9.258 9.494 9.040 9.044 1,007,353 -0.24(-2.59%)
Dec 01, 2004 8.915 9.311 8.799 9.285 706,808 +0.49(+5.63%)
Nov 30, 2004 9.022 9.160 8.790 8.790 939,792 -0.31(-3.43%)
Nov 29, 2004 9.222 9.418 9.000 9.102 897,595 -0.04(-0.49%)
Nov 26, 2004 9.124 9.151 9.049 9.147 183,604 +0.06(+0.64%)
Nov 24, 2004 9.004 9.271 9.004 9.089 396,162 -0.01(-0.10%)
Nov 23, 2004 9.267 9.352 9.000 9.098 805,568 -0.17(-1.87%)
Nov 22, 2004 9.294 9.338 9.156 9.271 742,272 -0.04(-0.38%)
Nov 19, 2004 9.570 9.717 9.307 9.307 845,072 -0.42(-4.35%)
Nov 18, 2004 9.423 9.753 9.289 9.730 1,127,661 +0.33(+3.51%)
Nov 17, 2004 9.316 9.583 9.231 9.401 2,741,267 +0.18(+1.98%)
Nov 16, 2004 9.356 9.490 9.151 9.218 1,223,279 -0.18(-1.94%)
Nov 15, 2004 9.062 9.632 8.919 9.401 1,970,489 -0.04(-0.47%)
Nov 12, 2004 9.534 9.610 9.311 9.445 1,593,854 -0.12(-1.26%)
Nov 11, 2004 9.641 9.726 9.539 9.565 979,521 +0.00(+0.00%)
Nov 10, 2004 9.877 9.922 9.427 9.565 1,186,468 -0.34(-3.42%)
Nov 09, 2004 10.02 10.06 9.806 9.904 432,524 -0.07(-0.71%)
Nov 08, 2004 9.873 10.24 9.846 9.975 1,281,188 -0.00(-0.04%)
Nov 05, 2004 9.605 10.02 9.605 9.980 1,311,938 +0.43(+4.53%)
Nov 04, 2004 9.401 9.708 9.316 9.548 703,890 +0.15(+1.61%)
Nov 03, 2004 9.802 9.846 9.325 9.396 909,715 -0.10(-1.03%)
Nov 02, 2004 9.637 9.721 9.356 9.494 658,775 -0.09(-0.93%)
Nov 01, 2004 9.512 9.650 9.405 9.583 395,489 +0.05(+0.51%)
Oct 29, 2004 9.445 9.592 9.325 9.534 721,173 +0.09(+0.99%)
Oct 28, 2004 9.623 9.681 9.383 9.441 864,151 -0.09(-0.98%)
Oct 27, 2004 9.289 9.677 9.254 9.534 1,372,317 +0.26(+2.79%)
Oct 26, 2004 9.093 9.311 8.986 9.276 945,404 +0.12(+1.31%)
Oct 25, 2004 8.777 9.401 8.768 9.156 1,529,884 +0.30(+3.37%)
Oct 22, 2004 8.915 8.977 8.679 8.857 1,810,677 +0.05(+0.61%)
Oct 21, 2004 9.303 9.824 8.728 8.804 5,927,629 -1.03(-10.51%)
Oct 20, 2004 9.164 10.14 9.164 9.837 2,773,813 +0.61(+6.56%)
Oct 19, 2004 9.227 9.485 9.156 9.231 867,967 +0.19(+2.07%)
Oct 18, 2004 8.786 9.093 8.688 9.044 523,877 +0.24(+2.68%)
Oct 15, 2004 8.875 8.933 8.710 8.808 632,962 -0.08(-0.88%)
Oct 14, 2004 9.262 9.289 8.866 8.886 641,267 -0.38(-4.06%)
Oct 13, 2004 9.191 9.503 9.160 9.262 1,007,129 +0.25(+2.72%)
Oct 12, 2004 8.821 9.066 8.639 9.017 797,712 +0.03(+0.30%)
Oct 11, 2004 8.977 9.022 8.576 8.991 1,164,472 +0.07(+0.75%)
Oct 08, 2004 9.285 9.356 8.861 8.924 1,076,485 -0.45(-4.85%)
Oct 07, 2004 9.556 9.761 9.347 9.378 715,562 -0.22(-2.32%)
Oct 06, 2004 9.646 9.650 9.303 9.601 815,444 +0.00(+0.00%)
Oct 05, 2004 9.748 9.846 9.499 9.601 987,152 -0.20(-2.05%)
Oct 04, 2004 9.757 10.01 9.726 9.802 864,600 +0.09(+0.96%)
Oct 01, 2004 9.231 9.735 9.231 9.708 928,794 +0.61(+6.66%)
Sep 30, 2004 9.057 9.378 8.968 9.102 741,598 +0.05(+0.59%)
Sep 29, 2004 8.777 9.173 8.777 9.049 789,407 +0.22(+2.47%)
Sep 28, 2004 8.977 9.075 8.643 8.830 1,138,435 -0.09(-1.05%)
Sep 27, 2004 8.933 9.089 8.839 8.924 1,068,405 -0.06(-0.64%)
Sep 24, 2004 9.222 9.267 8.982 8.982 1,047,755 -0.22(-2.37%)
Sep 23, 2004 9.044 9.387 9.022 9.200 1,560,410 +0.16(+1.72%)
Sep 22, 2004 9.472 9.499 9.040 9.044 1,989,119 -0.53(-5.58%)
Sep 21, 2004 9.525 9.775 9.409 9.579 3,573,770 -0.36(-3.63%)
Sep 20, 2004 9.548 10.15 9.543 9.940 1,722,017 +0.27(+2.81%)
Sep 17, 2004 9.704 9.748 9.481 9.668 1,421,921 +0.16(+1.64%)
Sep 16, 2004 9.485 9.708 9.414 9.512 995,008 +0.06(+0.66%)
Sep 15, 2004 10.06 10.06 9.432 9.450 2,213,349 -0.74(-7.22%)
Sep 14, 2004 9.935 10.19 9.846 10.18 1,633,133 +0.19(+1.87%)
Sep 13, 2004 9.093 10.12 9.075 9.998 2,607,492 +0.87(+9.57%)
Sep 10, 2004 8.420 9.258 8.362 9.124 2,322,659 +0.65(+7.73%)
Sep 09, 2004 8.460 8.532 8.251 8.469 1,754,788 +0.18(+2.15%)
Sep 08, 2004 8.518 8.518 8.189 8.291 2,315,701 -0.25(-2.87%)
Sep 07, 2004 8.567 8.697 8.362 8.536 1,229,788 +0.04(+0.42%)
Sep 03, 2004 9.000 9.066 8.358 8.501 1,231,584 -0.65(-7.11%)
Sep 02, 2004 8.955 9.169 8.875 9.151 897,595 +0.20(+2.19%)
Sep 01, 2004 8.906 9.289 8.844 8.955 931,487 +0.01(+0.10%)
Aug 31, 2004 8.844 8.977 8.768 8.946 1,842,325 +0.08(+0.96%)
Aug 30, 2004 9.071 9.133 8.848 8.861 819,260 -0.25(-2.74%)
Aug 27, 2004 8.954 9.120 8.866 9.111 492,005 +0.20(+2.30%)
Aug 26, 2004 9.098 9.107 8.861 8.906 1,043,490 -0.20(-2.20%)
Aug 25, 2004 9.004 9.271 8.804 9.107 933,732 +0.08(+0.84%)
Aug 24, 2004 9.405 9.418 8.732 9.031 1,189,835 -0.27(-2.92%)
Aug 23, 2004 9.156 9.539 9.156 9.303 1,416,534 +0.09(+1.02%)
Aug 20, 2004 8.964 9.245 8.888 9.209 845,746 +0.31(+3.45%)
Aug 19, 2004 8.888 8.955 8.808 8.902 594,356 -0.05(-0.55%)
Aug 18, 2004 8.264 9.107 8.256 8.951 1,792,047 +0.56(+6.63%)
Aug 17, 2004 8.082 8.443 8.019 8.394 832,952 +0.42(+5.31%)
Aug 16, 2004 7.886 8.033 7.864 7.970 450,705 +0.13(+1.71%)
Aug 13, 2004 7.837 7.864 7.685 7.837 547,221 +0.10(+1.27%)
Aug 12, 2004 7.984 8.051 7.690 7.739 1,496,440 -0.35(-4.30%)
Aug 11, 2004 7.748 8.086 7.422 8.086 1,502,276 +0.08(+1.03%)
Aug 10, 2004 7.819 8.019 7.788 8.004 704,788 +0.14(+1.73%)
Aug 09, 2004 8.068 8.247 7.806 7.868 733,967 -0.29(-3.55%)
Aug 06, 2004 8.086 8.282 8.042 8.158 745,190 -0.13(-1.61%)
Aug 05, 2004 8.354 8.496 8.256 8.291 491,331 -0.13(-1.53%)
Aug 04, 2004 8.532 8.585 8.104 8.420 2,122,669 -0.16(-1.82%)
Aug 03, 2004 9.066 9.066 8.545 8.576 943,832 -0.48(-5.31%)
Aug 02, 2004 8.879 9.240 8.870 9.057 740,476 +0.07(+0.74%)
Jul 30, 2004 8.995 9.084 8.777 8.991 588,745 +0.03(+0.35%)
Jul 29, 2004 8.536 8.959 8.505 8.959 871,782 +0.48(+5.68%)
Jul 28, 2004 8.643 8.643 8.331 8.478 1,496,665 -0.21(-2.46%)
Jul 27, 2004 8.514 8.723 8.322 8.692 885,250 +0.13(+1.56%)
Jul 26, 2004 8.643 8.866 8.367 8.559 774,144 -0.05(-0.62%)
Jul 23, 2004 8.853 9.040 8.599 8.612 1,529,211 -0.26(-2.96%)
Jul 22, 2004 8.893 8.964 7.988 8.875 6,366,887 -0.57(-6.08%)
Jul 21, 2004 9.908 9.908 9.432 9.450 1,653,334 -0.37(-3.72%)
Jul 20, 2004 9.628 9.846 9.396 9.815 1,585,773 +0.25(+2.61%)
Jul 19, 2004 9.797 9.806 9.521 9.565 1,134,619 -0.15(-1.56%)
Jul 16, 2004 10.20 10.24 9.677 9.717 1,182,877 -0.41(-4.09%)
Jul 15, 2004 9.895 10.26 9.895 10.13 641,716 +0.23(+2.34%)
Jul 14, 2004 9.975 10.10 9.828 9.900 879,863 -0.25(-2.42%)
Jul 13, 2004 10.37 10.37 10.10 10.14 787,163 -0.21(-2.06%)
Jul 12, 2004 10.02 10.38 9.922 10.36 1,600,363 +0.18(+1.75%)
Jul 09, 2004 9.922 10.19 9.891 10.18 869,762 +0.33(+3.35%)
Jul 08, 2004 9.605 9.989 9.552 9.851 1,491,278 +0.19(+1.98%)
Jul 07, 2004 9.775 10.11 9.601 9.659 1,008,251 -0.15(-1.54%)
Jul 06, 2004 10.11 10.15 9.748 9.810 1,113,745 -0.46(-4.47%)
Jul 02, 2004 10.69 10.87 10.06 10.27 1,157,962 -0.49(-4.59%)
Jul 01, 2004 10.94 11.22 10.63 10.76 1,135,741 -0.33(-2.97%)
Jun 30, 2004 10.97 11.13 10.77 11.09 483,700 +0.12(+1.14%)
Jun 29, 2004 10.71 11.08 10.71 10.97 627,351 +0.20(+1.90%)
Jun 28, 2004 10.89 10.98 10.70 10.76 526,122 -0.17(-1.55%)
Jun 25, 2004 10.75 11.07 10.75 10.93 948,546 +0.17(+1.62%)
Jun 24, 2004 10.96 11.07 10.73 10.76 617,699 -0.23(-2.07%)
Jun 23, 2004 10.86 11.08 10.80 10.99 899,390 +0.01(+0.12%)
Jun 22, 2004 10.79 10.97 10.75 10.97 983,336 +0.21(+1.95%)
Jun 21, 2004 11.03 11.10 10.74 10.76 651,143 -0.25(-2.30%)
Jun 18, 2004 10.64 11.04 10.59 11.02 1,536,618 +0.29(+2.74%)
Jun 17, 2004 11.08 11.21 10.67 10.72 1,060,773 -0.48(-4.26%)
Jun 16, 2004 11.49 11.49 11.11 11.20 554,179 -0.21(-1.84%)
Jun 15, 2004 11.22 11.53 11.19 11.41 512,430 +0.29(+2.65%)
Jun 14, 2004 11.53 11.58 10.92 11.12 1,034,737 -0.44(-3.78%)
Jun 10, 2004 11.88 11.88 11.42 11.55 762,024 -0.25(-2.11%)
Jun 09, 2004 11.86 11.93 11.75 11.80 832,727 -0.16(-1.30%)
Jun 08, 2004 11.94 12.02 11.85 11.96 242,635 -0.07(-0.59%)
Jun 07, 2004 11.63 12.03 11.63 12.03 482,129 +0.44(+3.77%)
Jun 04, 2004 11.57 11.80 11.46 11.59 655,857 +0.32(+2.81%)
Jun 03, 2004 11.83 11.87 11.24 11.28 1,074,914 -0.65(-5.42%)
Jun 02, 2004 12.12 12.20 11.76 11.92 730,825 -0.22(-1.80%)
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.