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

Harmonic Inc (NQ: HLIT )

11.71 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 31, 2011 5.500 5.610 5.420 5.500 1,840,141 -0.12(-2.14%)
Oct 28, 2011 5.500 5.850 5.380 5.620 1,991,879 +0.45(+8.70%)
Oct 27, 2011 4.890 5.180 4.690 5.170 1,729,521 +0.38(+7.93%)
Oct 26, 2011 4.860 4.880 4.640 4.790 702,963 +0.01(+0.21%)
Oct 25, 2011 4.810 4.910 4.750 4.780 670,278 -0.07(-1.44%)
Oct 24, 2011 4.690 4.890 4.600 4.850 613,162 +0.18(+3.85%)
Oct 21, 2011 4.550 4.680 4.550 4.670 635,666 +0.23(+5.18%)
Oct 20, 2011 4.490 4.490 4.250 4.440 799,036 -0.02(-0.45%)
Oct 19, 2011 4.660 4.840 4.400 4.460 746,997 -0.23(-4.90%)
Oct 18, 2011 4.450 4.730 4.370 4.690 709,690 +0.26(+5.87%)
Oct 17, 2011 4.710 4.738 4.390 4.430 1,772,793 -0.35(-7.32%)
Oct 14, 2011 4.740 4.820 4.620 4.780 448,819 +0.10(+2.14%)
Oct 13, 2011 4.730 4.770 4.550 4.680 596,616 -0.11(-2.30%)
Oct 12, 2011 4.700 4.800 4.650 4.790 725,586 +0.15(+3.23%)
Oct 11, 2011 4.590 4.710 4.520 4.640 504,414 -0.01(-0.22%)
Oct 10, 2011 4.490 4.680 4.400 4.650 764,608 +0.27(+6.16%)
Oct 07, 2011 4.510 4.510 4.290 4.380 1,029,197 -0.13(-2.88%)
Oct 06, 2011 4.450 4.520 4.310 4.510 583,166 +0.14(+3.20%)
Oct 05, 2011 4.270 4.420 4.180 4.370 722,192 +0.10(+2.34%)
Oct 04, 2011 3.850 4.300 3.850 4.270 1,241,475 +0.38(+9.77%)
Oct 03, 2011 4.210 4.260 3.890 3.890 1,176,953 -0.37(-8.69%)
Sep 30, 2011 4.290 4.448 4.250 4.260 925,868 -0.13(-2.96%)
Sep 29, 2011 4.370 4.620 4.210 4.390 834,889 +0.14(+3.29%)
Sep 28, 2011 4.550 4.630 4.250 4.250 975,323 -0.28(-6.18%)
Sep 27, 2011 4.440 4.690 4.330 4.530 1,125,723 +0.20(+4.62%)
Sep 26, 2011 4.370 4.540 4.200 4.330 1,158,955 -0.01(-0.23%)
Sep 23, 2011 4.330 4.420 4.250 4.340 887,196 +0.01(+0.23%)
Sep 22, 2011 4.240 4.370 4.190 4.330 1,384,163 -0.07(-1.59%)
Sep 21, 2011 4.570 4.690 4.400 4.400 1,095,118 -0.16(-3.51%)
Sep 20, 2011 4.750 4.830 4.550 4.560 805,627 -0.15(-3.18%)
Sep 19, 2011 4.730 4.800 4.630 4.710 828,630 -0.09(-1.87%)
Sep 16, 2011 4.940 4.950 4.740 4.800 3,144,036 -0.10(-2.04%)
Sep 15, 2011 4.870 4.990 4.850 4.900 763,985 +0.08(+1.66%)
Sep 14, 2011 4.770 4.900 4.610 4.820 2,295,243 +0.13(+2.77%)
Sep 13, 2011 4.550 4.700 4.450 4.690 1,189,671 +0.15(+3.30%)
Sep 12, 2011 4.440 4.600 4.400 4.540 995,931 +0.03(+0.67%)
Sep 09, 2011 4.560 4.680 4.410 4.510 1,541,685 -0.12(-2.59%)
Sep 08, 2011 4.790 5.030 4.570 4.630 1,586,848 -0.17(-3.54%)
Sep 07, 2011 4.580 4.830 4.560 4.800 1,554,633 +0.32(+7.14%)
Sep 06, 2011 4.500 4.610 4.440 4.480 1,438,171 -0.11(-2.40%)
Sep 02, 2011 4.620 4.750 4.580 4.590 1,145,964 -0.13(-2.75%)
Sep 01, 2011 4.790 4.880 4.700 4.720 1,416,036 -0.05(-1.05%)
Aug 31, 2011 4.920 4.960 4.760 4.770 2,035,476 -0.11(-2.25%)
Aug 30, 2011 4.880 4.940 4.785 4.880 1,718,257 -0.04(-0.81%)
Aug 29, 2011 4.940 5.038 4.830 4.920 1,784,200 +0.07(+1.44%)
Aug 26, 2011 4.730 4.965 4.690 4.850 1,246,347 +0.07(+1.46%)
Aug 25, 2011 4.950 4.990 4.730 4.780 1,318,342 -0.12(-2.45%)
Aug 24, 2011 4.940 4.970 4.700 4.900 1,291,598 -0.07(-1.41%)
Aug 23, 2011 4.700 5.001 4.592 4.970 1,518,515 +0.31(+6.65%)
Aug 22, 2011 4.910 4.930 4.600 4.660 1,578,160 -0.08(-1.69%)
Aug 19, 2011 4.820 5.030 4.735 4.740 1,575,309 -0.20(-4.05%)
Aug 18, 2011 5.100 5.140 4.870 4.940 1,992,675 -0.35(-6.62%)
Aug 17, 2011 5.460 5.490 5.250 5.290 1,252,549 -0.12(-2.22%)
Aug 16, 2011 5.530 5.560 5.350 5.410 796,934 -0.17(-3.05%)
Aug 15, 2011 5.460 5.590 5.260 5.580 376,539 +0.18(+3.33%)
Aug 12, 2011 5.460 5.497 5.220 5.400 962,423 -0.02(-0.37%)
Aug 11, 2011 5.050 5.500 4.900 5.420 1,820,808 +0.54(+11.07%)
Aug 10, 2011 5.110 5.290 4.850 4.880 1,490,855 -0.43(-8.10%)
Aug 09, 2011 5.130 5.310 4.730 5.310 1,688,832 +0.31(+6.20%)
Aug 08, 2011 5.370 5.595 4.990 5.000 2,034,104 -0.55(-9.91%)
Aug 05, 2011 5.550 5.690 5.340 5.550 1,668,422 +0.11(+2.02%)
Aug 04, 2011 5.550 5.630 5.440 5.440 1,542,601 -0.18(-3.20%)
Aug 03, 2011 5.580 5.640 5.360 5.620 763,623 +0.07(+1.26%)
Aug 02, 2011 5.530 5.650 5.530 5.550 1,277,446 -0.00(-0.09%)
Aug 01, 2011 5.530 5.650 5.340 5.555 1,354,458 +0.12(+2.30%)
Jul 29, 2011 5.360 5.460 5.275 5.430 2,016,244 -0.01(-0.18%)
Jul 28, 2011 5.800 5.910 5.410 5.440 3,555,687 -0.36(-6.21%)
Jul 27, 2011 6.100 6.240 5.800 5.800 1,401,071 -0.37(-6.00%)
Jul 26, 2011 6.050 6.170 6.010 6.170 1,598,367 +0.14(+2.32%)
Jul 25, 2011 6.110 6.200 6.000 6.030 1,540,246 -0.17(-2.74%)
Jul 22, 2011 6.149 6.480 5.910 6.200 2,623,868 -0.26(-4.02%)
Jul 21, 2011 6.970 7.060 6.350 6.460 5,425,636 -0.60(-8.50%)
Jul 20, 2011 7.050 7.120 6.810 7.060 456,902 -0.02(-0.28%)
Jul 19, 2011 6.880 7.080 6.730 7.080 488,015 +0.25(+3.66%)
Jul 18, 2011 6.790 6.860 6.700 6.830 662,539 -0.01(-0.15%)
Jul 15, 2011 6.710 6.950 6.670 6.840 691,026 +0.15(+2.24%)
Jul 14, 2011 6.850 6.940 6.660 6.690 797,640 -0.16(-2.34%)
Jul 13, 2011 6.900 7.000 6.830 6.850 507,109 -0.02(-0.29%)
Jul 12, 2011 6.850 6.940 6.820 6.870 725,841 +0.01(+0.15%)
Jul 11, 2011 6.990 7.040 6.850 6.860 749,994 -0.24(-3.38%)
Jul 08, 2011 7.160 7.239 7.040 7.100 526,493 -0.15(-2.07%)
Jul 07, 2011 7.180 7.300 7.130 7.250 906,960 +0.12(+1.68%)
Jul 06, 2011 7.190 7.230 7.060 7.130 843,988 -0.10(-1.38%)
Jul 05, 2011 7.400 7.450 7.210 7.230 737,295 -0.23(-3.08%)
Jul 01, 2011 7.250 7.490 7.120 7.460 687,564 +0.23(+3.18%)
Jun 30, 2011 7.150 7.260 7.090 7.230 682,135 +0.07(+0.98%)
Jun 29, 2011 7.170 7.190 7.070 7.160 343,891 +0.01(+0.14%)
Jun 28, 2011 7.110 7.220 7.030 7.150 497,849 +0.09(+1.27%)
Jun 27, 2011 7.070 7.130 6.950 7.060 749,851 +0.00(+0.00%)
Jun 24, 2011 7.280 7.320 7.057 7.060 910,637 -0.21(-2.89%)
Jun 23, 2011 7.050 7.280 6.860 7.270 1,220,858 +0.17(+2.39%)
Jun 22, 2011 7.100 7.240 7.080 7.100 698,581 -0.05(-0.70%)
Jun 21, 2011 6.920 7.190 6.900 7.150 1,173,685 +0.25(+3.62%)
Jun 20, 2011 6.930 7.000 6.820 6.900 1,045,580 -0.03(-0.50%)
Jun 17, 2011 7.010 7.120 6.880 6.935 1,319,292 -0.04(-0.50%)
Jun 16, 2011 6.820 6.990 6.750 6.970 1,236,847 +0.14(+2.05%)
Jun 15, 2011 6.840 6.885 6.760 6.830 990,756 -0.08(-1.16%)
Jun 14, 2011 6.840 6.940 6.770 6.910 898,108 +0.13(+1.92%)
Jun 13, 2011 6.720 6.890 6.640 6.780 896,062 +0.07(+1.04%)
Jun 10, 2011 6.900 7.020 6.660 6.710 1,101,675 -0.20(-2.89%)
Jun 09, 2011 6.970 7.050 6.910 6.910 844,621 -0.04(-0.58%)
Jun 08, 2011 7.080 7.130 6.910 6.950 1,250,573 -0.17(-2.39%)
Jun 07, 2011 7.130 7.250 7.060 7.120 587,780 +0.03(+0.42%)
Jun 06, 2011 7.240 7.280 7.075 7.090 838,628 -0.19(-2.61%)
Jun 03, 2011 7.390 7.530 7.250 7.280 1,053,229 -0.15(-2.02%)
May 24, 2011 7.500 7.570 7.390 7.430 2,297,111 -0.04(-0.54%)
May 23, 2011 7.500 7.540 7.330 7.470 1,982,219 -0.09(-1.19%)
May 20, 2011 7.620 7.730 7.520 7.560 828,293 -0.10(-1.31%)
May 19, 2011 7.740 7.820 7.530 7.660 672,786 -0.03(-0.39%)
May 18, 2011 7.550 7.740 7.520 7.690 608,045 +0.14(+1.85%)
May 17, 2011 7.450 7.620 7.250 7.550 1,083,387 +0.06(+0.80%)
May 16, 2011 7.770 7.880 7.490 7.490 1,053,660 -0.20(-2.60%)
May 13, 2011 7.770 7.820 7.630 7.690 1,530,207 -0.08(-1.03%)
May 12, 2011 7.740 7.830 7.620 7.770 929,209 -0.03(-0.38%)
May 11, 2011 7.900 8.080 7.740 7.800 1,057,921 -0.12(-1.52%)
May 10, 2011 7.820 8.030 7.820 7.920 996,354 +0.11(+1.41%)
May 09, 2011 7.760 7.900 7.740 7.810 934,280 +0.02(+0.26%)
May 06, 2011 7.960 8.040 7.760 7.790 844,902 -0.08(-0.95%)
May 05, 2011 7.850 8.130 7.850 7.865 1,134,710 +0.04(+0.45%)
May 04, 2011 7.920 7.920 7.670 7.830 1,292,164 -0.10(-1.26%)
May 03, 2011 8.030 8.170 7.660 7.930 1,951,310 -0.15(-1.86%)
May 02, 2011 8.025 8.310 7.950 8.080 2,516,321 -0.20(-2.42%)
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%)
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.