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

Harmonic Inc (NQ: HLIT )

11.73 +0.24 (+2.09%)
Streaming Delayed Price Updated: 1:13 PM EDT, May 24, 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 (%)
Oct 30, 2009 5.270 5.310 5.050 5.250 1,968,907 -0.08(-1.50%)
Oct 29, 2009 5.130 5.370 5.100 5.330 2,733,503 -0.61(-10.27%)
Oct 28, 2009 6.190 6.270 5.910 5.940 978,428 -0.24(-3.88%)
Oct 27, 2009 6.300 6.350 6.170 6.180 737,560 -0.11(-1.75%)
Oct 26, 2009 6.400 6.500 6.250 6.290 518,445 -0.12(-1.87%)
Oct 23, 2009 6.450 6.630 6.365 6.410 450,140 -0.15(-2.29%)
Oct 22, 2009 6.460 6.610 6.390 6.560 526,683 +0.08(+1.23%)
Oct 21, 2009 6.520 6.740 6.460 6.480 552,647 -0.03(-0.46%)
Oct 20, 2009 6.500 6.700 6.500 6.510 578,528 -0.19(-2.84%)
Oct 19, 2009 6.690 6.760 6.540 6.700 331,741 +0.05(+0.75%)
Oct 16, 2009 6.710 6.730 6.540 6.650 787,637 -0.10(-1.48%)
Oct 15, 2009 6.790 6.790 6.610 6.750 745,929 -0.06(-0.88%)
Oct 14, 2009 6.560 6.840 6.520 6.810 1,252,177 +0.32(+4.93%)
Oct 13, 2009 6.470 6.510 6.320 6.490 1,000,101 +0.03(+0.46%)
Oct 12, 2009 6.520 6.540 6.370 6.460 435,998 +0.05(+0.78%)
Oct 09, 2009 6.300 6.420 6.240 6.410 753,699 +0.09(+1.42%)
Oct 08, 2009 6.280 6.420 6.240 6.320 713,917 +0.07(+1.12%)
Oct 07, 2009 6.230 6.290 6.220 6.250 323,614 +0.01(+0.16%)
Oct 06, 2009 6.240 6.270 6.190 6.240 502,841 +0.06(+0.97%)
Oct 05, 2009 6.210 6.220 6.110 6.180 780,548 +0.01(+0.16%)
Oct 02, 2009 6.230 6.330 6.160 6.170 582,129 -0.11(-1.75%)
Oct 01, 2009 6.640 6.650 6.280 6.280 1,116,525 -0.40(-5.99%)
Sep 30, 2009 6.720 6.760 6.600 6.680 490,328 -0.06(-0.89%)
Sep 29, 2009 6.810 6.810 6.700 6.740 376,445 -0.04(-0.59%)
Sep 28, 2009 6.660 6.840 6.630 6.780 572,877 +0.14(+2.11%)
Sep 25, 2009 6.690 6.720 6.600 6.640 441,293 -0.05(-0.75%)
Sep 24, 2009 6.900 6.910 6.660 6.690 627,340 -0.16(-2.34%)
Sep 23, 2009 6.840 6.970 6.760 6.850 868,480 +0.03(+0.44%)
Sep 22, 2009 6.860 6.870 6.720 6.820 1,171,797 -0.01(-0.15%)
Sep 21, 2009 6.780 6.890 6.760 6.830 856,368 -0.04(-0.58%)
Sep 18, 2009 6.960 6.990 6.730 6.870 1,157,198 -0.08(-1.15%)
Sep 17, 2009 6.900 7.040 6.860 6.950 875,675 +0.05(+0.72%)
Sep 16, 2009 6.940 6.970 6.800 6.900 1,218,997 -0.04(-0.58%)
Sep 15, 2009 6.850 6.950 6.790 6.940 722,277 +0.05(+0.73%)
Sep 14, 2009 6.810 6.890 6.770 6.890 281,701 +0.00(+0.00%)
Sep 11, 2009 6.950 7.000 6.800 6.890 722,624 -0.10(-1.43%)
Sep 10, 2009 6.720 7.000 6.630 6.990 1,104,683 +0.28(+4.17%)
Sep 09, 2009 6.550 6.750 6.550 6.710 866,588 +0.10(+1.51%)
Sep 08, 2009 6.630 6.630 6.420 6.610 912,395 +0.05(+0.76%)
Sep 04, 2009 6.440 6.640 6.400 6.560 559,484 +0.12(+1.86%)
Sep 03, 2009 6.420 6.490 6.380 6.440 506,518 +0.03(+0.47%)
Sep 02, 2009 6.460 6.490 6.370 6.410 527,697 -0.09(-1.38%)
Sep 01, 2009 6.570 6.650 6.440 6.500 1,180,987 -0.10(-1.52%)
Aug 31, 2009 6.630 6.690 6.560 6.600 993,754 -0.12(-1.79%)
Aug 28, 2009 6.850 6.930 6.660 6.720 692,846 -0.09(-1.32%)
Aug 27, 2009 6.750 6.820 6.640 6.810 517,592 +0.04(+0.59%)
Aug 26, 2009 6.680 6.790 6.620 6.770 577,282 +0.10(+1.50%)
Aug 25, 2009 6.700 6.790 6.640 6.670 523,228 +0.01(+0.15%)
Aug 24, 2009 6.660 6.780 6.570 6.660 662,591 +0.01(+0.15%)
Aug 21, 2009 6.610 6.840 6.550 6.650 985,088 +0.14(+2.15%)
Aug 20, 2009 6.520 6.570 6.390 6.510 621,518 +0.00(+0.00%)
Aug 19, 2009 6.420 6.510 6.350 6.510 626,352 +0.02(+0.31%)
Aug 18, 2009 6.380 6.500 6.290 6.490 709,587 +0.17(+2.69%)
Aug 17, 2009 6.410 6.460 6.280 6.320 459,003 -0.23(-3.51%)
Aug 14, 2009 6.660 6.680 6.410 6.550 584,677 -0.10(-1.50%)
Aug 13, 2009 6.690 6.820 6.560 6.650 546,113 -0.02(-0.30%)
Aug 12, 2009 6.510 6.750 6.450 6.670 1,072,243 +0.18(+2.77%)
Aug 11, 2009 6.540 6.600 6.340 6.490 1,270,879 -0.10(-1.52%)
Aug 10, 2009 6.640 6.690 6.400 6.590 982,935 -0.12(-1.79%)
Aug 07, 2009 6.740 6.820 6.570 6.710 919,201 +0.09(+1.36%)
Aug 06, 2009 6.650 6.790 6.500 6.620 796,590 -0.04(-0.60%)
Aug 05, 2009 6.810 6.820 6.600 6.660 1,071,237 -0.11(-1.62%)
Aug 04, 2009 6.850 6.930 6.720 6.770 929,647 -0.10(-1.46%)
Aug 03, 2009 6.980 7.020 6.810 6.870 1,620,767 -0.06(-0.87%)
Jul 31, 2009 6.300 7.070 6.240 6.930 2,873,342 +0.76(+12.32%)
Jul 30, 2009 6.060 6.280 6.000 6.170 1,013,898 +0.15(+2.49%)
Jul 29, 2009 6.000 6.080 5.880 6.020 720,961 -0.04(-0.66%)
Jul 28, 2009 6.050 6.170 6.010 6.060 1,171,666 -0.05(-0.82%)
Jul 27, 2009 6.150 6.180 6.040 6.110 1,148,825 -0.03(-0.49%)
Jul 24, 2009 5.900 6.180 5.880 6.140 1,226,074 +0.17(+2.85%)
Jul 23, 2009 5.900 5.990 5.880 5.970 1,594,541 +0.05(+0.84%)
Jul 22, 2009 6.030 6.060 5.880 5.920 1,106,629 -0.18(-2.95%)
Jul 21, 2009 6.130 6.160 6.000 6.100 515,705 +0.02(+0.33%)
Jul 20, 2009 5.970 6.090 5.900 6.080 478,088 +0.13(+2.18%)
Jul 17, 2009 6.000 6.080 5.890 5.950 584,830 -0.03(-0.50%)
Jul 16, 2009 5.870 6.010 5.830 5.980 388,614 +0.09(+1.53%)
Jul 15, 2009 5.710 5.960 5.710 5.890 865,994 +0.24(+4.25%)
Jul 14, 2009 5.590 5.660 5.530 5.650 506,325 +0.08(+1.44%)
Jul 13, 2009 5.450 5.580 5.360 5.570 581,053 +0.06(+1.09%)
Jul 10, 2009 5.460 5.630 5.360 5.510 643,400 +0.00(+0.00%)
Jul 09, 2009 5.400 5.660 5.330 5.510 971,218 +0.14(+2.61%)
Jul 08, 2009 5.520 5.640 5.240 5.370 1,915,581 -0.12(-2.19%)
Jul 07, 2009 5.740 5.765 5.490 5.490 1,196,680 -0.23(-4.02%)
Jul 06, 2009 5.500 5.760 5.500 5.720 848,266 -0.02(-0.35%)
Jul 02, 2009 5.780 5.830 5.650 5.740 648,760 -0.22(-3.69%)
Jul 01, 2009 5.960 6.030 5.910 5.960 634,802 +0.07(+1.19%)
Jun 30, 2009 5.950 5.990 5.835 5.890 506,725 -0.07(-1.17%)
Jun 29, 2009 6.040 6.150 5.930 5.960 735,843 -0.09(-1.49%)
Jun 26, 2009 5.810 6.080 5.730 6.050 2,448,394 +0.19(+3.24%)
Jun 25, 2009 5.700 5.880 5.520 5.860 2,273,233 +0.25(+4.46%)
Jun 24, 2009 5.930 5.930 5.440 5.610 4,482,106 -0.38(-6.34%)
Jun 23, 2009 6.090 6.270 5.970 5.990 715,359 -0.06(-0.99%)
Jun 22, 2009 6.260 6.280 6.010 6.050 1,094,667 -0.31(-4.87%)
Jun 19, 2009 6.360 6.500 6.250 6.360 2,289,926 +0.12(+1.92%)
Jun 18, 2009 6.080 6.380 6.070 6.240 1,025,496 +0.18(+2.97%)
Jun 17, 2009 6.230 6.250 5.960 6.060 1,728,205 -0.19(-3.04%)
Jun 16, 2009 6.600 6.690 6.220 6.250 1,319,798 -0.40(-6.02%)
Jun 15, 2009 6.530 6.670 6.390 6.650 1,006,511 +0.04(+0.61%)
Jun 12, 2009 6.570 6.610 6.260 6.610 849,619 +0.00(+0.00%)
Jun 11, 2009 6.640 6.790 6.560 6.610 1,205,640 -0.03(-0.45%)
Jun 10, 2009 6.580 6.700 6.500 6.640 1,237,000 +0.14(+2.15%)
Jun 09, 2009 5.930 6.550 5.930 6.500 1,760,955 +0.59(+9.98%)
Jun 08, 2009 5.910 6.000 5.840 5.910 596,351 -0.09(-1.50%)
Jun 05, 2009 6.050 6.170 5.900 6.000 811,358 -0.04(-0.66%)
Jun 04, 2009 5.880 6.050 5.820 6.040 517,541 +0.14(+2.37%)
Jun 03, 2009 6.060 6.060 5.760 5.900 739,935 -0.01(-0.17%)
Jun 02, 2009 6.060 6.190 5.900 5.910 1,136,546 -0.20(-3.27%)
Jun 01, 2009 5.850 6.140 5.800 6.110 1,177,457 +0.35(+6.08%)
May 29, 2009 5.670 5.780 5.520 5.760 907,164 +0.13(+2.31%)
May 28, 2009 5.600 5.730 5.420 5.630 1,248,277 +0.06(+1.08%)
May 27, 2009 5.720 5.790 5.550 5.570 779,901 -0.18(-3.13%)
May 26, 2009 5.170 5.850 5.170 5.750 1,916,108 +0.56(+10.79%)
May 22, 2009 5.190 5.270 5.130 5.190 616,487 +0.02(+0.39%)
May 21, 2009 5.300 5.380 5.070 5.170 752,150 -0.17(-3.18%)
May 20, 2009 5.280 5.530 5.280 5.340 1,148,559 +0.06(+1.14%)
May 19, 2009 5.210 5.400 5.150 5.280 985,792 +0.07(+1.34%)
May 18, 2009 5.220 5.300 5.100 5.210 999,007 +0.05(+0.97%)
May 15, 2009 5.260 5.330 5.100 5.160 907,040 -0.10(-1.90%)
May 14, 2009 5.110 5.310 5.080 5.260 858,539 +0.15(+2.94%)
May 13, 2009 5.360 5.390 5.080 5.110 1,316,924 -0.32(-5.89%)
May 12, 2009 5.560 5.650 5.330 5.430 1,082,428 -0.11(-1.99%)
May 11, 2009 5.780 5.830 5.500 5.540 1,371,388 -0.33(-5.62%)
May 08, 2009 5.710 5.930 5.680 5.870 1,697,026 +0.17(+2.98%)
May 07, 2009 6.140 6.140 5.450 5.700 2,188,329 -0.30(-5.00%)
May 06, 2009 6.110 6.150 5.820 6.000 2,086,555 -0.05(-0.83%)
May 05, 2009 6.330 6.330 5.800 6.050 6,856,536 -1.68(-21.73%)
May 04, 2009 7.780 7.850 7.610 7.730 913,566 +0.12(+1.58%)
May 01, 2009 7.330 7.750 7.150 7.610 1,207,175 +0.28(+3.82%)
Apr 30, 2009 7.550 7.820 7.270 7.330 901,194 -0.17(-2.27%)
Apr 29, 2009 7.180 7.580 7.100 7.500 1,097,502 +0.36(+5.04%)
Apr 28, 2009 6.800 7.190 6.760 7.140 873,236 +0.26(+3.78%)
Apr 27, 2009 6.810 7.000 6.810 6.880 1,051,371 -0.20(-2.82%)
Apr 24, 2009 6.950 7.130 6.900 7.080 899,127 +0.10(+1.43%)
Apr 23, 2009 6.840 7.050 6.670 6.980 1,559,349 +0.17(+2.50%)
Apr 22, 2009 6.580 6.890 6.520 6.810 1,035,640 +0.14(+2.10%)
Apr 21, 2009 6.220 6.700 6.160 6.670 822,924 +0.41(+6.55%)
Apr 20, 2009 6.550 6.580 6.230 6.260 668,459 -0.41(-6.15%)
Apr 17, 2009 6.670 6.800 6.550 6.670 1,090,471 +0.02(+0.30%)
Apr 16, 2009 6.610 6.800 6.539 6.650 1,263,610 +0.12(+1.84%)
Apr 15, 2009 6.500 6.580 6.370 6.530 523,532 +0.02(+0.31%)
Apr 14, 2009 6.650 6.720 6.470 6.510 965,997 -0.27(-3.98%)
Apr 13, 2009 7.080 7.080 6.540 6.780 959,551 -0.34(-4.78%)
Apr 09, 2009 6.860 7.140 6.820 7.120 669,277 +0.39(+5.79%)
Apr 08, 2009 6.540 6.760 6.470 6.730 413,457 +0.22(+3.38%)
Apr 07, 2009 6.730 6.780 6.490 6.510 639,505 -0.33(-4.82%)
Apr 06, 2009 6.770 6.880 6.680 6.840 526,054 -0.10(-1.44%)
Apr 03, 2009 6.810 6.990 6.760 6.940 462,597 +0.10(+1.46%)
Apr 02, 2009 6.960 7.000 6.680 6.840 1,633,036 +0.11(+1.63%)
Apr 01, 2009 6.350 6.750 6.290 6.730 596,374 +0.23(+3.54%)
Mar 31, 2009 6.520 6.750 6.490 6.500 612,409 +0.08(+1.25%)
Mar 30, 2009 6.440 6.630 6.210 6.420 604,123 -0.57(-8.15%)
Mar 26, 2009 6.560 7.000 6.470 6.990 1,115,279 +0.49(+7.54%)
Mar 25, 2009 6.470 6.540 6.230 6.500 1,107,040 +0.20(+3.17%)
Mar 24, 2009 6.400 6.500 6.280 6.300 768,904 -0.21(-3.23%)
Mar 23, 2009 6.200 6.520 5.980 6.510 1,448,044 +0.71(+12.24%)
Mar 20, 2009 6.230 6.240 5.750 5.800 735,114 -0.36(-5.84%)
Mar 19, 2009 6.380 6.380 6.120 6.160 522,722 -0.16(-2.53%)
Mar 18, 2009 5.890 6.360 5.730 6.320 939,809 +0.40(+6.76%)
Mar 17, 2009 5.490 5.920 5.420 5.920 714,464 +0.44(+8.03%)
Mar 16, 2009 5.780 5.800 5.460 5.480 945,615 -0.23(-4.03%)
Mar 13, 2009 5.580 5.790 5.560 5.710 757,877 +0.02(+0.35%)
Mar 12, 2009 5.270 5.700 5.183 5.690 1,043,859 +0.50(+9.63%)
Mar 11, 2009 5.050 5.270 4.960 5.190 638,823 +0.16(+3.18%)
Mar 10, 2009 4.530 5.040 4.530 5.030 910,951 +0.44(+9.59%)
Mar 09, 2009 4.550 4.740 4.500 4.590 702,516 +0.00(+0.00%)
Mar 06, 2009 4.770 4.770 4.460 4.590 780,820 +0.02(+0.44%)
Mar 05, 2009 4.930 5.000 4.560 4.570 970,394 -0.47(-9.33%)
Mar 04, 2009 5.080 5.170 4.940 5.040 813,666 -0.09(-1.75%)
Mar 02, 2009 5.290 5.420 5.120 5.130 576,433 -0.31(-5.70%)
Feb 27, 2009 5.300 5.590 5.265 5.440 430,344 +0.02(+0.37%)
Feb 26, 2009 5.540 5.700 5.410 5.420 438,519 -0.05(-0.91%)
Feb 25, 2009 5.600 5.640 5.310 5.470 565,235 -0.16(-2.84%)
Feb 24, 2009 5.270 5.650 5.210 5.630 756,469 +0.41(+7.85%)
Feb 23, 2009 5.440 5.500 5.220 5.220 754,569 -0.22(-4.04%)
Feb 20, 2009 5.490 5.540 5.310 5.440 1,140,566 -0.16(-2.86%)
Feb 19, 2009 5.580 5.840 5.540 5.600 590,543 -0.12(-2.10%)
Feb 18, 2009 5.670 5.890 5.500 5.720 778,486 +0.08(+1.42%)
Feb 17, 2009 5.720 5.730 5.530 5.640 749,227 -0.24(-4.08%)
Feb 13, 2009 5.750 5.950 5.590 5.880 645,495 +0.14(+2.44%)
Feb 12, 2009 5.500 5.780 5.472 5.740 654,504 +0.06(+1.06%)
Feb 11, 2009 5.470 5.770 5.470 5.680 817,764 +0.25(+4.60%)
Feb 10, 2009 5.700 5.790 5.375 5.430 1,102,217 -0.29(-5.07%)
Feb 09, 2009 5.690 5.740 5.510 5.720 727,942 -0.02(-0.35%)
Feb 06, 2009 5.340 5.750 5.290 5.740 986,532 +0.40(+7.49%)
Feb 05, 2009 5.090 5.420 5.010 5.340 908,138 +0.23(+4.50%)
Feb 04, 2009 5.040 5.280 5.020 5.110 958,173 +0.09(+1.79%)
Feb 03, 2009 5.260 5.270 4.960 5.020 1,255,697 -0.22(-4.20%)
Feb 02, 2009 5.060 5.280 4.970 5.240 1,185,142 +0.09(+1.75%)
Jan 30, 2009 5.090 5.360 4.900 5.150 1,504,093 +0.13(+2.59%)
Jan 29, 2009 5.170 5.170 4.990 5.020 795,211 -0.23(-4.38%)
Jan 28, 2009 5.310 5.320 5.170 5.250 979,213 +0.04(+0.77%)
Jan 27, 2009 4.970 5.340 4.970 5.210 687,526 +0.24(+4.83%)
Jan 26, 2009 4.830 5.000 4.760 4.970 784,629 +0.13(+2.69%)
Jan 23, 2009 4.700 5.000 4.620 4.840 1,164,873 +0.03(+0.62%)
Jan 22, 2009 4.880 5.080 4.730 4.810 880,243 -0.12(-2.43%)
Jan 21, 2009 4.980 5.100 4.760 4.930 1,248,164 +0.04(+0.82%)
Jan 20, 2009 5.610 5.610 4.890 4.890 806,374 -0.62(-11.25%)
Jan 16, 2009 5.600 5.670 5.330 5.510 972,003 +0.00(+0.00%)
Jan 15, 2009 5.250 5.540 5.160 5.510 1,184,624 +0.25(+4.75%)
Jan 14, 2009 5.560 5.590 5.240 5.260 909,511 -0.43(-7.56%)
Jan 13, 2009 5.750 5.950 5.650 5.690 867,352 -0.12(-2.07%)
Jan 12, 2009 6.140 6.140 5.780 5.810 632,229 -0.28(-4.60%)
Jan 09, 2009 6.440 6.450 6.060 6.090 871,374 -0.37(-5.73%)
Jan 08, 2009 6.310 6.490 6.200 6.460 676,370 +0.04(+0.62%)
Jan 07, 2009 6.410 6.540 6.250 6.420 705,371 -0.12(-1.83%)
Jan 06, 2009 6.140 6.570 6.140 6.540 751,430 +0.40(+6.51%)
Jan 05, 2009 6.210 6.330 6.030 6.140 796,669 -0.22(-3.46%)
Jan 02, 2009 5.600 6.400 5.520 6.360 1,038,350 +0.75(+13.37%)
Dec 31, 2008 5.330 5.700 5.200 5.610 1,590,337 +0.30(+5.65%)
Dec 30, 2008 5.250 5.340 5.200 5.310 1,207,849 +0.13(+2.51%)
Dec 29, 2008 5.740 5.740 5.140 5.180 998,932 -0.62(-10.69%)
Dec 26, 2008 5.880 5.890 5.560 5.800 269,787 -0.08(-1.36%)
Dec 24, 2008 5.610 5.910 5.560 5.880 192,180 +0.29(+5.19%)
Dec 23, 2008 5.740 5.890 5.470 5.590 658,435 -0.10(-1.76%)
Dec 22, 2008 5.860 5.860 5.490 5.690 457,232 -0.17(-2.90%)
Dec 19, 2008 5.740 5.900 5.460 5.860 1,194,076 +0.31(+5.59%)
Dec 18, 2008 5.850 5.880 5.460 5.550 828,125 -0.26(-4.48%)
Dec 17, 2008 5.760 5.850 5.580 5.810 1,182,152 +0.00(+0.00%)
Dec 16, 2008 5.460 5.830 5.380 5.810 940,300 +0.43(+7.99%)
Dec 15, 2008 5.640 5.720 5.190 5.380 848,837 -0.22(-3.93%)
Dec 12, 2008 5.020 5.600 5.020 5.600 1,023,349 +0.47(+9.16%)
Dec 11, 2008 5.180 5.280 5.020 5.130 933,690 -0.07(-1.35%)
Dec 10, 2008 5.020 5.330 5.020 5.200 459,324 +0.23(+4.63%)
Dec 09, 2008 5.120 5.350 4.900 4.970 704,902 -0.22(-4.24%)
Dec 08, 2008 4.840 5.230 4.840 5.190 812,702 +0.45(+9.49%)
Dec 05, 2008 4.330 4.750 4.180 4.740 680,687 +0.35(+7.97%)
Dec 04, 2008 4.670 4.760 4.300 4.390 634,955 -0.35(-7.38%)
Dec 03, 2008 4.528 4.830 4.310 4.740 610,192 +0.18(+3.95%)
Dec 02, 2008 4.440 4.610 4.360 4.560 1,338,578 +0.23(+5.31%)
Dec 01, 2008 4.970 4.990 4.323 4.330 976,111 -0.82(-15.92%)
Nov 28, 2008 5.100 5.260 4.960 5.150 251,119 -0.02(-0.39%)
Nov 26, 2008 4.680 5.180 4.560 5.170 660,232 +0.38(+7.93%)
Nov 25, 2008 4.800 4.800 4.520 4.790 865,205 +0.01(+0.21%)
Nov 24, 2008 4.530 4.850 4.400 4.780 971,780 +0.32(+7.17%)
Nov 21, 2008 3.990 4.470 3.760 4.460 2,290,772 +0.55(+14.07%)
Nov 20, 2008 4.330 4.380 3.900 3.910 1,393,567 -0.43(-9.91%)
Nov 19, 2008 4.490 4.630 4.340 4.340 783,858 -0.14(-3.13%)
Nov 18, 2008 4.660 4.720 4.350 4.480 1,101,274 -0.14(-3.03%)
Nov 17, 2008 4.810 4.960 4.620 4.620 999,311 -0.21(-4.35%)
Nov 14, 2008 5.200 5.200 4.800 4.830 1,067,206 -0.49(-9.21%)
Nov 13, 2008 4.910 5.320 4.690 5.320 1,441,786 +0.40(+8.13%)
Nov 12, 2008 5.260 5.370 4.910 4.920 1,044,968 -0.35(-6.64%)
Nov 11, 2008 5.540 5.540 5.120 5.270 1,265,448 -0.25(-4.53%)
Nov 10, 2008 6.200 6.200 5.460 5.520 1,594,459 -0.57(-9.36%)
Nov 07, 2008 6.020 6.170 5.950 6.090 719,748 +0.16(+2.70%)
Nov 06, 2008 6.320 6.340 5.900 5.930 1,025,140 -0.42(-6.61%)
Nov 05, 2008 6.840 6.900 6.300 6.350 924,407 -0.56(-8.10%)
Nov 04, 2008 7.020 7.170 6.790 6.910 1,127,117 -0.04(-0.58%)
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.