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

Cirrus Logic Inc (NQ: CRUS )

88.53 +1.22 (+1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 30, 2007 7.520 7.740 7.520 7.660 740,655 +0.12(+1.59%)
Mar 29, 2007 7.770 7.820 7.400 7.540 1,044,445 -0.19(-2.46%)
Mar 28, 2007 7.780 7.830 7.710 7.730 953,175 -0.11(-1.40%)
Mar 27, 2007 7.830 7.880 7.830 7.840 416,470 -0.05(-0.63%)
Mar 26, 2007 7.980 8.000 7.800 7.890 272,640 -0.10(-1.25%)
Mar 23, 2007 7.930 7.990 7.900 7.990 258,206 +0.04(+0.50%)
Mar 22, 2007 8.000 8.030 7.910 7.950 496,089 -0.04(-0.50%)
Mar 21, 2007 7.900 8.070 7.800 7.990 730,384 +0.12(+1.52%)
Mar 20, 2007 7.800 7.900 7.780 7.870 437,406 +0.06(+0.77%)
Mar 19, 2007 7.880 7.940 7.790 7.810 557,620 -0.04(-0.51%)
Mar 16, 2007 7.980 8.048 7.790 7.850 931,231 -0.14(-1.75%)
Mar 15, 2007 7.970 8.070 7.930 7.990 779,760 +0.03(+0.38%)
Mar 14, 2007 8.020 8.060 7.760 7.960 1,307,274 -0.07(-0.87%)
Mar 13, 2007 8.170 8.230 7.990 8.030 1,204,852 -0.14(-1.71%)
Mar 12, 2007 8.040 8.270 8.010 8.170 1,768,325 +0.05(+0.62%)
Mar 09, 2007 8.210 8.300 8.090 8.120 1,503,080 -0.04(-0.49%)
Mar 08, 2007 8.450 8.610 8.150 8.160 1,834,333 -0.25(-2.97%)
Mar 07, 2007 8.500 8.500 8.390 8.410 707,417 -0.13(-1.52%)
Mar 06, 2007 8.490 8.610 8.400 8.540 644,538 +0.14(+1.67%)
Mar 05, 2007 8.300 8.560 8.250 8.400 1,293,495 -0.02(-0.24%)
Mar 02, 2007 8.410 8.550 8.340 8.420 990,904 -0.04(-0.47%)
Mar 01, 2007 8.490 8.620 8.340 8.460 1,264,847 -0.21(-2.42%)
Feb 28, 2007 8.660 8.760 8.500 8.670 1,258,225 -0.01(-0.12%)
Feb 27, 2007 8.750 8.870 8.500 8.680 1,862,550 -0.25(-2.80%)
Feb 26, 2007 8.900 8.960 8.730 8.930 1,098,620 +0.02(+0.22%)
Feb 23, 2007 8.650 9.440 8.650 8.910 3,368,445 +0.41(+4.82%)
Feb 22, 2007 8.330 8.610 8.290 8.500 1,737,294 +0.23(+2.78%)
Feb 21, 2007 8.230 8.310 8.200 8.270 683,368 +0.01(+0.12%)
Feb 20, 2007 8.010 8.290 8.000 8.260 1,083,336 +0.20(+2.48%)
Feb 16, 2007 8.170 8.170 8.000 8.060 647,309 -0.11(-1.35%)
Feb 15, 2007 8.200 8.300 8.140 8.170 964,168 -0.07(-0.85%)
Feb 14, 2007 8.050 8.300 8.040 8.240 1,360,507 +0.21(+2.62%)
Feb 13, 2007 7.890 8.040 7.840 8.030 1,131,256 +0.13(+1.65%)
Feb 12, 2007 8.010 8.050 7.760 7.900 1,586,888 -0.11(-1.37%)
Feb 09, 2007 7.940 8.180 7.890 8.010 1,752,675 +0.03(+0.38%)
Feb 08, 2007 7.800 8.070 7.760 7.980 1,240,943 +0.16(+2.05%)
Feb 07, 2007 7.880 7.900 7.720 7.820 1,225,493 -0.02(-0.26%)
Feb 06, 2007 7.830 7.920 7.750 7.840 1,086,874 +0.04(+0.51%)
Feb 05, 2007 7.860 7.920 7.750 7.800 1,026,845 -0.11(-1.39%)
Feb 02, 2007 7.880 7.990 7.870 7.910 781,872 +0.03(+0.38%)
Feb 01, 2007 7.610 7.960 7.480 7.880 3,046,005 +0.46(+6.20%)
Jan 31, 2007 7.410 7.480 7.340 7.420 1,440,835 -0.01(-0.13%)
Jan 30, 2007 7.380 7.490 7.310 7.430 1,095,189 +0.07(+0.95%)
Jan 29, 2007 7.410 7.450 7.270 7.360 1,428,075 -0.11(-1.47%)
Jan 26, 2007 7.320 7.480 7.140 7.470 1,483,516 +0.07(+0.95%)
Jan 25, 2007 7.590 7.620 7.350 7.400 1,004,216 -0.16(-2.12%)
Jan 24, 2007 7.540 7.670 7.480 7.560 883,541 +0.06(+0.80%)
Jan 23, 2007 7.500 7.610 7.420 7.500 2,058,633 -0.04(-0.53%)
Jan 22, 2007 7.800 7.800 7.520 7.540 1,627,258 -0.24(-3.08%)
Jan 19, 2007 7.800 7.810 7.650 7.780 1,104,501 -0.06(-0.77%)
Jan 18, 2007 8.060 8.100 7.770 7.840 980,014 -0.26(-3.21%)
Jan 17, 2007 8.100 8.160 8.010 8.100 1,916,965 +0.04(+0.50%)
Jan 16, 2007 7.880 8.100 7.750 8.060 1,977,283 +0.20(+2.54%)
Jan 12, 2007 7.820 8.040 7.800 7.860 1,531,850 +0.04(+0.51%)
Jan 11, 2007 7.570 7.910 7.490 7.820 2,364,645 +0.30(+3.99%)
Jan 10, 2007 7.230 7.610 7.200 7.520 2,307,131 +0.22(+3.01%)
Jan 09, 2007 7.300 7.310 7.090 7.300 1,267,774 +0.00(+0.00%)
Jan 08, 2007 7.300 7.400 7.170 7.300 1,129,728 +0.00(+0.00%)
Jan 05, 2007 7.150 7.320 7.010 7.300 2,042,340 +0.11(+1.53%)
Jan 04, 2007 6.930 7.210 6.830 7.190 1,564,258 +0.20(+2.86%)
Jan 03, 2007 6.970 7.090 6.880 6.990 1,225,269 +0.11(+1.60%)
Dec 29, 2006 6.920 7.020 6.870 6.880 970,776 -0.04(-0.58%)
Dec 28, 2006 6.950 6.990 6.910 6.920 658,195 -0.07(-1.00%)
Dec 27, 2006 6.920 7.030 6.910 6.990 965,412 +0.08(+1.16%)
Dec 26, 2006 6.910 7.000 6.850 6.910 881,208 -0.04(-0.58%)
Dec 22, 2006 6.960 7.030 6.900 6.950 406,127 -0.04(-0.57%)
Dec 21, 2006 6.930 7.030 6.930 6.990 777,401 +0.05(+0.72%)
Dec 20, 2006 6.820 6.960 6.820 6.940 456,734 +0.10(+1.46%)
Dec 19, 2006 6.820 6.880 6.800 6.840 403,841 -0.04(-0.58%)
Dec 18, 2006 6.910 7.000 6.800 6.880 533,572 -0.03(-0.43%)
Dec 15, 2006 6.990 7.020 6.850 6.910 830,880 -0.08(-1.14%)
Dec 14, 2006 6.900 7.040 6.900 6.990 811,835 +0.09(+1.30%)
Dec 13, 2006 6.900 7.040 6.880 6.900 1,098,941 +0.03(+0.44%)
Dec 12, 2006 6.970 7.000 6.840 6.870 817,563 -0.08(-1.15%)
Dec 11, 2006 6.990 7.070 6.950 6.950 710,772 -0.03(-0.43%)
Dec 08, 2006 7.000 7.090 6.970 6.980 595,557 -0.04(-0.57%)
Dec 07, 2006 7.190 7.190 7.010 7.020 611,961 -0.13(-1.82%)
Dec 06, 2006 7.200 7.220 7.150 7.150 629,751 -0.05(-0.69%)
Dec 05, 2006 7.150 7.230 7.070 7.200 812,014 +0.12(+1.69%)
Dec 04, 2006 6.980 7.150 6.930 7.080 530,365 +0.11(+1.58%)
Dec 01, 2006 6.950 7.040 6.850 6.970 776,121 +0.00(+0.00%)
Nov 30, 2006 6.910 7.090 6.910 6.970 734,800 +0.03(+0.43%)
Nov 29, 2006 6.990 7.000 6.830 6.940 728,456 +0.02(+0.29%)
Nov 28, 2006 6.900 7.010 6.860 6.920 628,485 +0.01(+0.14%)
Nov 27, 2006 7.000 7.050 6.850 6.910 957,855 -0.18(-2.54%)
Nov 24, 2006 7.080 7.180 7.050 7.090 208,096 -0.06(-0.84%)
Nov 22, 2006 7.070 7.210 7.050 7.150 553,199 +0.08(+1.13%)
Nov 21, 2006 7.170 7.240 7.050 7.070 319,367 -0.11(-1.53%)
Nov 20, 2006 7.060 7.220 7.050 7.180 837,001 +0.08(+1.13%)
Nov 17, 2006 7.200 7.210 7.040 7.100 728,945 -0.09(-1.25%)
Nov 16, 2006 7.260 7.291 7.070 7.190 483,140 -0.06(-0.83%)
Nov 15, 2006 7.200 7.360 7.030 7.250 967,569 +0.03(+0.42%)
Nov 14, 2006 7.120 7.220 6.960 7.220 943,228 +0.13(+1.83%)
Nov 13, 2006 7.230 7.250 6.993 7.090 1,237,501 -0.15(-2.07%)
Nov 10, 2006 7.060 7.240 6.970 7.240 451,890 +0.16(+2.26%)
Nov 09, 2006 7.450 7.470 7.040 7.080 1,092,128 -0.31(-4.19%)
Nov 08, 2006 7.230 7.410 7.190 7.390 1,023,326 +0.09(+1.23%)
Nov 07, 2006 7.090 7.370 7.020 7.300 1,130,827 +0.24(+3.40%)
Nov 06, 2006 6.970 7.080 6.890 7.060 667,325 +0.10(+1.44%)
Nov 03, 2006 6.900 6.980 6.850 6.960 851,129 +0.04(+0.58%)
Nov 02, 2006 6.730 6.930 6.640 6.920 852,971 +0.15(+2.22%)
Nov 01, 2006 7.010 7.100 6.740 6.770 841,625 -0.29(-4.11%)
Oct 31, 2006 7.300 7.450 7.020 7.060 1,080,280 -0.15(-2.08%)
Oct 30, 2006 6.860 7.280 6.850 7.210 1,381,569 +0.31(+4.49%)
Oct 27, 2006 7.010 7.080 6.840 6.900 1,034,702 -0.13(-1.85%)
Oct 26, 2006 6.870 7.110 6.560 7.030 2,365,772 +0.11(+1.59%)
Oct 25, 2006 6.650 6.950 6.640 6.920 641,704 +0.24(+3.59%)
Oct 24, 2006 6.990 7.030 6.598 6.680 1,275,185 -0.31(-4.43%)
Oct 23, 2006 6.970 7.110 6.830 6.990 495,370 +0.01(+0.14%)
Oct 20, 2006 7.200 7.200 6.950 6.980 640,934 -0.16(-2.24%)
Oct 19, 2006 7.210 7.270 7.120 7.140 552,138 -0.11(-1.52%)
Oct 18, 2006 7.500 7.590 7.160 7.250 786,479 -0.25(-3.33%)
Oct 17, 2006 7.510 7.530 7.220 7.500 864,101 -0.08(-1.06%)
Oct 16, 2006 7.540 7.710 7.490 7.580 868,077 +0.06(+0.80%)
Oct 13, 2006 7.330 7.580 7.300 7.520 472,661 +0.20(+2.73%)
Oct 12, 2006 7.250 7.330 7.230 7.320 513,160 +0.14(+1.95%)
Oct 11, 2006 7.140 7.320 7.090 7.180 665,197 +0.00(+0.00%)
Oct 10, 2006 7.210 7.300 7.130 7.180 312,666 -0.06(-0.83%)
Oct 09, 2006 7.170 7.300 7.100 7.240 568,278 +0.04(+0.56%)
Oct 06, 2006 7.200 7.290 7.110 7.200 338,985 -0.05(-0.69%)
Oct 05, 2006 7.320 7.400 7.180 7.250 564,957 -0.09(-1.23%)
Oct 04, 2006 7.050 7.350 7.010 7.340 463,606 +0.23(+3.23%)
Oct 03, 2006 7.160 7.270 7.000 7.110 598,329 -0.08(-1.11%)
Oct 02, 2006 7.290 7.550 7.100 7.190 797,551 -0.10(-1.37%)
Sep 29, 2006 7.290 7.400 7.210 7.290 717,091 +0.06(+0.83%)
Sep 28, 2006 7.160 7.280 7.120 7.230 567,612 +0.09(+1.26%)
Sep 27, 2006 7.050 7.300 7.050 7.140 552,542 +0.08(+1.13%)
Sep 26, 2006 7.140 7.150 6.920 7.060 563,303 -0.07(-0.98%)
Sep 25, 2006 6.990 7.250 6.890 7.130 490,562 +0.13(+1.86%)
Sep 22, 2006 7.090 7.130 6.980 7.000 383,411 -0.12(-1.75%)
Sep 21, 2006 7.240 7.360 7.080 7.125 468,074 -0.12(-1.59%)
Sep 20, 2006 7.460 7.600 7.210 7.240 896,950 -0.13(-1.76%)
Sep 19, 2006 7.550 7.560 7.210 7.370 455,224 -0.14(-1.86%)
Sep 18, 2006 7.500 7.670 7.400 7.510 671,953 -0.02(-0.27%)
Sep 15, 2006 7.590 7.690 7.450 7.530 1,168,276 +0.01(+0.13%)
Sep 14, 2006 7.590 7.620 7.440 7.520 748,815 -0.07(-0.92%)
Sep 13, 2006 7.420 7.670 7.420 7.590 1,093,967 +0.13(+1.74%)
Sep 12, 2006 6.840 7.490 6.829 7.460 844,273 +0.65(+9.54%)
Sep 11, 2006 6.680 6.860 6.650 6.810 631,249 +0.09(+1.34%)
Sep 08, 2006 6.890 6.890 6.680 6.720 916,373 -0.10(-1.47%)
Sep 07, 2006 6.910 7.090 6.800 6.820 990,900 -0.14(-2.01%)
Sep 06, 2006 7.170 7.230 6.920 6.960 776,717 -0.43(-5.82%)
Sep 05, 2006 7.420 7.420 7.140 7.390 502,408 +0.01(+0.14%)
Sep 01, 2006 7.360 7.400 7.250 7.380 734,393 +0.06(+0.82%)
Aug 31, 2006 7.170 7.390 7.040 7.320 796,212 +0.19(+2.66%)
Aug 30, 2006 7.000 7.180 6.970 7.130 331,509 +0.14(+2.00%)
Aug 29, 2006 7.000 7.070 6.850 6.990 733,657 -0.02(-0.29%)
Aug 28, 2006 6.800 7.060 6.760 7.010 423,243 +0.23(+3.39%)
Aug 25, 2006 6.760 6.880 6.670 6.780 359,438 -0.03(-0.44%)
Aug 24, 2006 6.880 7.000 6.800 6.810 385,856 -0.04(-0.58%)
Aug 23, 2006 6.890 7.000 6.760 6.850 577,611 -0.04(-0.58%)
Aug 22, 2006 6.960 7.020 6.830 6.890 855,084 -0.06(-0.86%)
Aug 21, 2006 7.000 7.080 6.940 6.950 670,945 -0.14(-1.97%)
Aug 18, 2006 7.150 7.150 6.910 7.090 662,131 -0.05(-0.70%)
Aug 17, 2006 7.000 7.310 6.950 7.140 1,187,706 +0.13(+1.85%)
Aug 16, 2006 6.850 7.090 6.780 7.010 447,495 +0.19(+2.79%)
Aug 15, 2006 6.660 6.830 6.580 6.820 599,178 +0.24(+3.65%)
Aug 14, 2006 6.400 6.710 6.360 6.580 996,994 +0.20(+3.13%)
Aug 11, 2006 6.460 6.470 6.340 6.380 1,714,178 -0.12(-1.85%)
Aug 10, 2006 6.350 6.550 6.210 6.500 1,642,781 +0.15(+2.36%)
Aug 09, 2006 6.230 6.420 6.230 6.350 2,070,216 +0.17(+2.75%)
Aug 08, 2006 5.940 6.240 5.930 6.180 1,707,888 +0.24(+4.04%)
Aug 07, 2006 6.210 6.270 5.850 5.940 1,511,257 -0.34(-5.41%)
Aug 04, 2006 6.570 6.630 6.130 6.280 1,540,447 -0.17(-2.64%)
Aug 03, 2006 6.460 6.518 6.220 6.450 2,117,639 -0.12(-1.83%)
Aug 02, 2006 6.620 6.760 6.510 6.570 1,304,354 +0.01(+0.15%)
Aug 01, 2006 6.950 6.950 6.550 6.560 850,258 -0.41(-5.88%)
Jul 31, 2006 7.210 7.250 6.930 6.970 866,628 -0.20(-2.79%)
Jul 28, 2006 6.860 7.220 6.820 7.170 687,645 +0.38(+5.60%)
Jul 27, 2006 6.790 6.950 6.430 6.790 1,445,009 -0.08(-1.16%)
Jul 26, 2006 6.890 6.980 6.730 6.870 823,464 -0.02(-0.29%)
Jul 25, 2006 6.960 7.260 6.840 6.890 928,990 -0.04(-0.58%)
Jul 24, 2006 6.670 7.010 6.640 6.930 567,961 +0.33(+5.00%)
Jul 21, 2006 7.010 7.030 6.590 6.600 910,314 -0.47(-6.65%)
Jul 20, 2006 7.420 7.440 7.070 7.070 353,952 -0.30(-4.07%)
Jul 19, 2006 6.920 7.480 6.920 7.370 476,293 +0.41(+5.89%)
Jul 18, 2006 7.170 7.220 6.760 6.960 831,601 -0.18(-2.52%)
Jul 17, 2006 7.150 7.320 7.050 7.140 285,067 -0.03(-0.42%)
Jul 14, 2006 7.220 7.320 7.120 7.170 506,487 -0.08(-1.10%)
Jul 13, 2006 7.320 7.560 7.190 7.250 521,463 -0.07(-0.96%)
Jul 12, 2006 7.710 7.720 7.288 7.320 689,643 -0.42(-5.43%)
Jul 11, 2006 7.400 7.750 7.230 7.740 464,091 +0.35(+4.74%)
Jul 10, 2006 7.490 7.560 7.320 7.390 317,540 -0.08(-1.07%)
Jul 07, 2006 7.600 7.600 7.410 7.470 477,401 -0.15(-1.97%)
Jul 06, 2006 7.720 7.870 7.520 7.620 492,997 -0.10(-1.30%)
Jul 05, 2006 7.990 8.000 7.670 7.720 622,474 -0.42(-5.16%)
Jul 03, 2006 8.070 8.150 8.000 8.140 180,275 +0.00(+0.00%)
Jun 30, 2006 8.100 8.140 7.800 8.140 653,935 +0.05(+0.62%)
Jun 29, 2006 7.380 8.110 7.350 8.090 846,600 +0.77(+10.52%)
Jun 28, 2006 7.350 7.420 7.120 7.320 423,650 +0.00(+0.00%)
Jun 27, 2006 7.780 7.820 7.230 7.320 531,479 -0.48(-6.15%)
Jun 26, 2006 7.660 7.810 7.610 7.800 288,100 +0.20(+2.63%)
Jun 23, 2006 7.590 7.700 7.510 7.600 231,843 -0.03(-0.39%)
Jun 22, 2006 7.650 7.740 7.530 7.630 322,897 -0.07(-0.91%)
Jun 21, 2006 7.620 7.860 7.580 7.700 383,982 +0.10(+1.32%)
Jun 20, 2006 7.510 7.670 7.430 7.600 357,145 +0.09(+1.20%)
Jun 19, 2006 7.480 7.600 7.450 7.510 462,890 +0.06(+0.81%)
Jun 16, 2006 7.840 7.840 7.340 7.450 2,048,462 -0.41(-5.22%)
Jun 15, 2006 7.540 7.970 7.450 7.860 468,193 +0.43(+5.79%)
Jun 14, 2006 7.300 7.540 7.270 7.430 490,743 +0.13(+1.78%)
Jun 13, 2006 7.470 7.620 7.220 7.300 743,326 -0.20(-2.67%)
Jun 12, 2006 7.810 7.810 7.470 7.500 594,178 -0.28(-3.60%)
Jun 09, 2006 7.920 8.140 7.690 7.780 571,995 -0.05(-0.64%)
Jun 08, 2006 7.700 7.900 7.470 7.830 1,149,633 +0.10(+1.29%)
Jun 07, 2006 7.920 7.940 7.650 7.730 988,062 -0.18(-2.28%)
Jun 06, 2006 8.100 8.230 7.850 7.910 907,980 -0.15(-1.86%)
Jun 05, 2006 8.250 8.460 8.060 8.060 696,929 -0.26(-3.12%)
Jun 02, 2006 8.590 8.740 8.240 8.320 806,070 -0.15(-1.77%)
Jun 01, 2006 8.220 8.470 8.190 8.470 464,564 +0.29(+3.55%)
May 31, 2006 7.980 8.230 7.930 8.180 744,702 +0.25(+3.15%)
May 30, 2006 8.370 8.370 7.900 7.930 688,011 -0.45(-5.37%)
May 26, 2006 8.430 8.500 8.300 8.380 405,911 -0.09(-1.06%)
May 25, 2006 8.470 8.510 8.300 8.470 374,284 +0.09(+1.07%)
May 24, 2006 8.440 8.670 8.090 8.380 837,272 -0.10(-1.18%)
May 23, 2006 8.350 8.660 8.170 8.480 1,084,008 +0.30(+3.67%)
May 22, 2006 8.450 8.500 7.990 8.180 794,752 -0.33(-3.88%)
May 19, 2006 8.230 8.520 8.172 8.510 743,465 +0.23(+2.78%)
May 18, 2006 8.610 8.750 8.250 8.280 854,005 -0.30(-3.50%)
May 17, 2006 8.710 8.770 8.490 8.580 572,982 -0.23(-2.61%)
May 16, 2006 8.860 9.150 8.610 8.810 847,724 +0.00(+0.00%)
May 15, 2006 9.000 9.330 8.670 8.810 826,023 -0.24(-2.65%)
May 12, 2006 9.290 9.300 8.950 9.050 988,861 -0.23(-2.48%)
May 11, 2006 9.710 9.810 9.250 9.280 1,209,474 -0.41(-4.23%)
May 10, 2006 9.780 9.820 9.610 9.690 778,792 -0.08(-0.82%)
May 09, 2006 9.650 9.820 9.600 9.770 999,680 +0.16(+1.66%)
May 08, 2006 10.03 10.12 9.610 9.610 1,401,244 -0.39(-3.90%)
May 05, 2006 10.30 10.34 9.920 10.00 1,509,685 -0.22(-2.15%)
May 04, 2006 10.14 10.46 10.07 10.22 2,330,245 +0.11(+1.09%)
May 03, 2006 10.00 10.21 9.690 10.11 1,365,194 +0.11(+1.10%)
May 02, 2006 9.460 10.02 9.400 10.00 1,386,842 +0.58(+6.16%)
May 01, 2006 9.480 9.550 9.340 9.420 1,010,170 -0.03(-0.32%)
Apr 28, 2006 9.500 9.760 9.370 9.450 1,894,900 -0.05(-0.53%)
Apr 27, 2006 8.700 9.540 8.615 9.500 3,448,231 +0.85(+9.83%)
Apr 26, 2006 9.090 9.240 8.520 8.650 2,535,675 -0.44(-4.87%)
Apr 25, 2006 8.790 9.110 8.750 9.093 879,691 +0.33(+3.80%)
Apr 24, 2006 8.910 9.000 8.710 8.760 575,486 -0.21(-2.34%)
Apr 21, 2006 9.130 9.160 8.750 8.970 1,274,980 -0.08(-0.88%)
Apr 20, 2006 8.600 9.150 8.520 9.050 1,592,304 +0.44(+5.11%)
Apr 19, 2006 8.630 8.950 8.390 8.610 1,422,383 +0.03(+0.35%)
Apr 18, 2006 8.240 8.600 8.210 8.580 723,073 +0.36(+4.38%)
Apr 17, 2006 8.330 8.400 8.090 8.220 434,907 -0.13(-1.56%)
Apr 13, 2006 8.290 8.460 8.160 8.350 523,655 +0.02(+0.24%)
Apr 12, 2006 8.350 8.460 8.240 8.330 411,801 -0.02(-0.24%)
Apr 11, 2006 8.450 8.560 8.240 8.350 874,586 -0.09(-1.07%)
Apr 10, 2006 8.270 8.440 8.160 8.440 1,046,841 +0.14(+1.69%)
Apr 07, 2006 8.420 8.450 8.290 8.300 679,920 -0.11(-1.31%)
Apr 06, 2006 8.450 8.450 8.240 8.410 686,454 +0.00(+0.00%)
Apr 05, 2006 8.310 8.450 8.240 8.410 1,361,741 +0.10(+1.20%)
Apr 04, 2006 8.340 8.420 8.190 8.310 543,587 +0.00(+0.00%)
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.