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

Harmonic Inc (NQ: HLIT )

11.65 -0.06 (-0.51%)
Streaming Delayed Price Updated: 11:44 AM EDT, May 23, 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 (%)
Aug 29, 2008 8.770 8.870 8.650 8.800 1,513,957 -0.06(-0.68%)
Aug 28, 2008 8.950 8.990 8.780 8.860 1,553,362 -0.07(-0.78%)
Aug 27, 2008 8.700 8.950 8.670 8.930 1,537,254 +0.21(+2.41%)
Aug 26, 2008 8.610 8.720 8.540 8.720 1,072,328 +0.12(+1.40%)
Aug 25, 2008 8.540 8.680 8.460 8.600 1,201,012 +0.02(+0.23%)
Aug 22, 2008 8.450 8.630 8.410 8.580 639,695 +0.16(+1.90%)
Aug 21, 2008 8.380 8.600 8.380 8.420 834,323 -0.03(-0.36%)
Aug 20, 2008 8.380 8.630 8.310 8.450 925,382 +0.12(+1.44%)
Aug 19, 2008 8.300 8.440 8.280 8.330 729,613 -0.03(-0.36%)
Aug 18, 2008 8.780 8.789 8.330 8.360 837,223 -0.42(-4.78%)
Aug 15, 2008 8.890 8.910 8.700 8.780 1,139,734 -0.03(-0.34%)
Aug 14, 2008 8.830 8.940 8.750 8.810 922,912 -0.02(-0.23%)
Aug 13, 2008 8.690 8.890 8.620 8.830 1,303,914 +0.17(+1.96%)
Aug 12, 2008 8.560 8.750 8.420 8.660 1,165,933 +0.11(+1.29%)
Aug 11, 2008 8.440 8.670 8.360 8.550 1,324,728 +0.14(+1.66%)
Aug 08, 2008 8.010 8.430 7.910 8.410 1,578,662 +0.44(+5.52%)
Aug 07, 2008 7.990 8.130 7.920 7.970 1,542,775 -0.05(-0.62%)
Aug 06, 2008 7.720 8.090 7.700 8.020 1,485,781 +0.32(+4.16%)
Aug 05, 2008 7.590 7.710 7.460 7.700 2,023,979 +0.19(+2.53%)
Aug 04, 2008 7.840 7.860 7.420 7.510 1,603,091 -0.30(-3.84%)
Aug 01, 2008 7.820 7.900 7.640 7.810 1,347,444 +0.02(+0.26%)
Jul 31, 2008 7.820 7.840 7.620 7.790 2,562,498 +0.11(+1.43%)
Jul 30, 2008 7.980 8.000 7.560 7.680 2,930,028 -0.13(-1.66%)
Jul 29, 2008 7.810 8.260 7.520 7.810 10,342,962 -1.83(-18.98%)
Jul 28, 2008 9.520 9.780 9.470 9.640 1,301,476 -0.04(-0.41%)
Jul 25, 2008 9.560 9.750 9.510 9.680 1,075,569 +0.12(+1.26%)
Jul 24, 2008 9.660 9.660 9.480 9.560 762,788 -0.04(-0.42%)
Jul 23, 2008 9.410 9.720 9.360 9.600 1,098,125 +0.14(+1.48%)
Jul 22, 2008 9.460 9.500 9.310 9.460 967,976 -0.07(-0.73%)
Jul 21, 2008 9.570 9.590 9.380 9.530 431,361 -0.01(-0.10%)
Jul 18, 2008 9.640 9.640 9.350 9.540 539,842 -0.12(-1.24%)
Jul 17, 2008 9.680 9.770 9.460 9.660 634,740 +0.03(+0.31%)
Jul 16, 2008 9.410 9.650 9.270 9.630 1,016,259 +0.24(+2.56%)
Jul 15, 2008 9.220 9.580 9.180 9.390 840,884 -0.05(-0.53%)
Jul 14, 2008 9.430 9.530 9.230 9.440 1,064,702 +0.05(+0.53%)
Jul 11, 2008 9.280 9.520 9.145 9.390 926,869 -0.01(-0.11%)
Jul 10, 2008 9.180 9.680 9.160 9.400 1,207,195 +0.23(+2.51%)
Jul 09, 2008 9.440 9.480 9.170 9.170 891,333 -0.24(-2.55%)
Jul 08, 2008 9.180 9.470 9.070 9.410 937,663 +0.21(+2.28%)
Jul 07, 2008 9.270 9.440 9.050 9.200 903,385 +0.00(+0.00%)
Jul 04, 2008 9.270 9.280 8.970 9.200 682,379 +0.00(+0.00%)
Jul 03, 2008 9.270 9.280 8.970 9.200 682,379 -0.07(-0.76%)
Jul 02, 2008 9.600 9.620 9.220 9.270 1,113,587 -0.34(-3.54%)
Jul 01, 2008 9.540 9.620 9.310 9.610 936,655 +0.10(+1.05%)
Jun 30, 2008 9.640 9.730 9.470 9.510 1,536,108 -0.13(-1.35%)
Jun 27, 2008 9.860 10.04 9.620 9.640 2,627,067 -0.22(-2.23%)
Jun 26, 2008 10.00 10.13 9.780 9.860 966,555 -0.28(-2.76%)
Jun 25, 2008 9.850 10.23 9.840 10.14 1,288,161 +0.30(+3.05%)
Jun 24, 2008 9.900 10.08 9.830 9.840 1,356,248 -0.15(-1.50%)
Jun 23, 2008 10.14 10.26 9.960 9.990 764,843 -0.13(-1.28%)
Jun 20, 2008 10.55 10.58 10.00 10.12 2,577,657 -0.44(-4.17%)
Jun 19, 2008 10.40 10.60 10.34 10.56 1,318,232 +0.12(+1.15%)
Jun 18, 2008 10.20 10.49 10.11 10.44 1,811,118 +0.20(+1.95%)
Jun 17, 2008 10.23 10.43 10.13 10.24 1,708,761 +0.08(+0.79%)
Jun 16, 2008 9.910 10.19 9.650 10.16 1,897,519 +0.25(+2.52%)
Jun 13, 2008 9.610 9.910 9.610 9.910 1,141,047 +0.34(+3.55%)
Jun 12, 2008 9.590 9.810 9.390 9.570 1,508,267 +0.07(+0.74%)
Jun 11, 2008 9.810 9.900 9.500 9.500 1,098,907 -0.32(-3.26%)
Jun 10, 2008 9.850 9.950 9.670 9.820 1,252,749 -0.02(-0.20%)
Jun 09, 2008 10.00 10.05 9.740 9.840 1,704,491 -0.16(-1.60%)
Jun 06, 2008 9.910 10.13 9.730 10.00 1,578,633 +0.01(+0.10%)
Jun 05, 2008 9.730 10.35 9.710 9.990 2,833,263 +0.44(+4.61%)
Jun 04, 2008 9.180 9.640 9.180 9.550 1,532,977 +0.38(+4.14%)
Jun 03, 2008 9.310 9.460 9.010 9.170 999,465 -0.09(-0.97%)
Jun 02, 2008 9.570 9.770 9.110 9.260 1,887,818 -0.36(-3.74%)
May 30, 2008 9.290 9.700 9.120 9.620 2,088,414 +0.32(+3.44%)
May 29, 2008 9.120 9.320 9.100 9.300 1,033,430 +0.13(+1.42%)
May 28, 2008 9.140 9.195 9.060 9.170 707,071 +0.08(+0.88%)
May 27, 2008 9.020 9.190 8.900 9.090 879,077 +0.12(+1.34%)
May 26, 2008 9.050 9.140 8.880 8.970 1,254,092 +0.00(+0.00%)
May 23, 2008 9.050 9.140 8.880 8.970 1,254,092 -0.18(-1.97%)
May 22, 2008 9.250 9.560 9.070 9.150 3,102,301 -0.06(-0.65%)
May 21, 2008 8.780 9.410 8.770 9.210 4,111,862 +0.47(+5.38%)
May 20, 2008 8.670 8.860 8.620 8.740 2,163,192 +0.06(+0.69%)
May 19, 2008 8.500 8.870 8.460 8.680 3,157,858 +0.14(+1.64%)
May 16, 2008 8.660 8.900 8.360 8.540 3,716,239 +0.37(+4.53%)
May 15, 2008 8.070 8.220 8.050 8.170 682,340 +0.10(+1.24%)
May 14, 2008 8.000 8.270 8.000 8.070 1,104,026 +0.07(+0.88%)
May 13, 2008 8.020 8.070 7.980 8.000 1,310,198 -0.02(-0.25%)
May 12, 2008 7.930 8.100 7.930 8.020 1,585,268 +0.12(+1.52%)
May 09, 2008 8.000 8.000 7.870 7.900 1,575,069 -0.10(-1.25%)
May 08, 2008 7.970 8.060 7.900 8.000 1,941,098 +0.03(+0.38%)
May 07, 2008 7.730 8.070 7.690 7.970 2,225,676 +0.26(+3.37%)
May 06, 2008 7.750 7.790 7.650 7.710 2,083,248 -0.05(-0.64%)
May 05, 2008 7.880 7.970 7.730 7.760 1,347,361 -0.10(-1.27%)
May 02, 2008 8.180 8.218 7.820 7.860 1,928,392 -0.29(-3.56%)
May 01, 2008 8.250 8.410 8.100 8.150 1,998,324 -0.12(-1.45%)
Apr 30, 2008 8.330 8.430 8.210 8.270 1,725,307 -0.07(-0.84%)
Apr 29, 2008 8.510 8.550 8.270 8.340 1,408,671 -0.19(-2.23%)
Apr 28, 2008 8.590 8.670 8.460 8.530 1,400,728 -0.06(-0.70%)
Apr 25, 2008 8.560 8.690 8.470 8.590 1,910,378 +0.05(+0.59%)
Apr 24, 2008 8.770 8.800 8.300 8.540 4,211,474 +0.01(+0.12%)
Apr 23, 2008 8.200 8.550 8.160 8.530 1,613,475 +0.43(+5.31%)
Apr 22, 2008 8.240 8.300 7.970 8.100 1,249,774 -0.22(-2.64%)
Apr 21, 2008 8.340 8.400 8.140 8.320 1,681,289 -0.11(-1.30%)
Apr 18, 2008 8.140 8.470 8.062 8.430 1,237,084 +0.45(+5.64%)
Apr 17, 2008 8.110 8.110 7.860 7.980 904,535 -0.15(-1.85%)
Apr 16, 2008 7.790 8.160 7.740 8.130 1,334,733 +0.48(+6.27%)
Apr 15, 2008 7.610 7.680 7.470 7.650 916,502 +0.06(+0.79%)
Apr 14, 2008 7.560 7.800 7.520 7.590 950,610 +0.01(+0.13%)
Apr 11, 2008 7.580 7.713 7.530 7.580 863,432 -0.17(-2.19%)
Apr 10, 2008 7.780 7.950 7.710 7.750 1,187,201 -0.05(-0.64%)
Apr 09, 2008 8.040 8.060 7.750 7.800 708,464 -0.16(-2.01%)
Apr 08, 2008 7.810 7.970 7.810 7.960 382,220 +0.12(+1.53%)
Apr 07, 2008 8.050 8.100 7.810 7.840 641,049 -0.17(-2.12%)
Apr 04, 2008 8.070 8.100 7.930 8.010 738,253 -0.02(-0.25%)
Apr 03, 2008 7.880 8.060 7.800 8.030 868,502 +0.14(+1.77%)
Apr 02, 2008 7.910 8.160 7.800 7.890 1,456,385 -0.04(-0.50%)
Apr 01, 2008 7.620 7.930 7.600 7.930 1,208,745 +0.33(+4.34%)
Mar 31, 2008 7.530 7.780 7.430 7.600 942,594 +0.06(+0.80%)
Mar 28, 2008 7.600 7.740 7.500 7.540 1,094,058 -0.02(-0.26%)
Mar 27, 2008 7.970 7.970 7.530 7.560 1,668,197 -0.41(-5.14%)
Mar 26, 2008 8.140 8.350 7.860 7.970 1,403,829 -0.23(-2.80%)
Mar 25, 2008 8.270 8.320 8.100 8.200 1,079,596 -0.03(-0.36%)
Mar 24, 2008 7.880 8.370 7.880 8.230 1,249,233 +0.26(+3.26%)
Mar 21, 2008 7.990 8.170 7.870 7.970 2,239,418 +0.00(+0.00%)
Mar 20, 2008 7.990 8.170 7.870 7.970 2,240,682 +0.06(+0.76%)
Mar 19, 2008 8.440 8.470 7.910 7.910 1,804,283 -0.48(-5.72%)
Mar 18, 2008 8.320 8.470 8.070 8.390 1,734,914 +0.14(+1.70%)
Mar 17, 2008 7.840 8.330 7.780 8.250 2,578,431 +0.17(+2.10%)
Mar 14, 2008 7.930 8.260 7.790 8.080 2,384,334 +0.23(+2.93%)
Mar 13, 2008 7.720 7.990 7.400 7.850 2,045,761 +0.06(+0.77%)
Mar 12, 2008 8.000 8.060 7.790 7.790 1,271,210 -0.16(-2.01%)
Mar 11, 2008 8.260 8.360 7.700 7.950 2,119,056 +0.02(+0.25%)
Mar 10, 2008 8.100 8.350 7.900 7.930 1,229,140 -0.12(-1.49%)
Mar 07, 2008 8.000 8.390 7.970 8.050 2,066,901 -0.06(-0.74%)
Mar 06, 2008 8.260 8.370 8.060 8.110 981,466 -0.14(-1.70%)
Mar 05, 2008 8.210 8.720 8.220 8.250 1,395,649 -0.03(-0.36%)
Mar 04, 2008 8.140 8.410 8.070 8.280 1,840,620 +0.02(+0.24%)
Mar 03, 2008 8.880 8.880 8.190 8.260 1,843,945 -0.65(-7.30%)
Feb 29, 2008 9.010 9.120 8.850 8.910 1,267,909 -0.23(-2.52%)
Feb 28, 2008 8.970 9.340 8.940 9.140 1,412,549 +0.14(+1.56%)
Feb 27, 2008 9.040 9.430 8.980 9.000 1,303,415 -0.19(-2.07%)
Feb 26, 2008 8.880 9.540 8.880 9.190 2,496,774 +0.25(+2.80%)
Feb 25, 2008 8.880 9.030 8.800 8.940 973,443 +0.04(+0.45%)
Feb 22, 2008 8.800 8.940 8.750 8.900 1,196,877 +0.10(+1.14%)
Feb 21, 2008 9.030 9.200 8.750 8.800 1,110,370 -0.17(-1.90%)
Feb 20, 2008 8.920 9.040 8.740 8.970 799,014 -0.03(-0.33%)
Feb 19, 2008 9.000 9.250 8.830 9.000 1,215,665 +0.14(+1.58%)
Feb 18, 2008 8.780 8.890 8.590 8.860 2,088,866 +0.00(+0.00%)
Feb 15, 2008 8.780 8.890 8.590 8.860 2,088,866 -0.10(-1.12%)
Feb 14, 2008 9.450 9.450 8.910 8.960 2,049,852 -0.45(-4.78%)
Feb 13, 2008 9.190 9.460 9.020 9.410 1,446,855 +0.39(+4.32%)
Feb 12, 2008 9.560 9.560 8.950 9.020 2,136,841 -0.49(-5.15%)
Feb 11, 2008 9.430 9.710 9.420 9.510 967,264 +0.08(+0.85%)
Feb 08, 2008 9.440 9.630 9.290 9.430 1,123,533 -0.01(-0.11%)
Feb 07, 2008 9.380 9.650 9.190 9.440 1,966,193 -0.14(-1.46%)
Feb 06, 2008 10.42 10.47 8.820 9.580 2,533,282 -0.74(-7.17%)
Feb 05, 2008 10.42 10.69 10.25 10.32 1,700,242 -0.18(-1.71%)
Feb 04, 2008 10.71 10.83 10.50 10.50 1,702,911 -0.26(-2.42%)
Feb 01, 2008 10.98 11.03 10.70 10.76 2,417,686 -0.16(-1.47%)
Jan 31, 2008 10.60 11.35 10.58 10.92 3,756,471 +0.10(+0.92%)
Jan 30, 2008 10.66 10.95 10.17 10.82 5,811,016 +1.25(+13.06%)
Jan 29, 2008 9.600 9.840 9.470 9.570 1,621,455 -0.03(-0.31%)
Jan 28, 2008 9.460 9.730 9.240 9.600 1,112,687 +0.23(+2.45%)
Jan 25, 2008 9.370 9.500 9.170 9.370 1,238,243 +0.15(+1.63%)
Jan 24, 2008 8.730 9.310 8.550 9.220 1,678,947 +0.53(+6.10%)
Jan 23, 2008 8.850 8.930 8.220 8.690 1,903,339 -0.35(-3.87%)
Jan 22, 2008 8.430 9.150 8.250 9.040 1,917,249 +0.24(+2.73%)
Jan 21, 2008 8.740 9.000 8.570 8.800 1,751,534 +0.00(+0.00%)
Jan 18, 2008 8.740 9.000 8.570 8.800 1,751,534 -0.01(-0.11%)
Jan 17, 2008 9.100 9.150 8.600 8.810 1,538,080 -0.24(-2.65%)
Jan 16, 2008 9.230 9.300 8.870 9.050 1,239,259 -0.27(-2.90%)
Jan 15, 2008 9.470 9.480 9.200 9.320 1,284,349 -0.35(-3.62%)
Jan 14, 2008 9.330 9.720 9.290 9.670 1,319,628 +0.45(+4.88%)
Jan 11, 2008 9.460 9.500 9.160 9.220 963,614 -0.30(-3.15%)
Jan 10, 2008 9.450 9.750 9.410 9.520 2,067,857 -0.02(-0.21%)
Jan 09, 2008 9.750 9.850 9.250 9.540 2,509,606 -0.24(-2.45%)
Jan 08, 2008 10.00 10.19 9.780 9.780 1,503,787 -0.18(-1.81%)
Jan 07, 2008 10.03 10.17 9.700 9.960 1,621,756 +0.01(+0.10%)
Jan 04, 2008 10.38 10.39 9.880 9.950 1,270,178 -0.49(-4.69%)
Jan 03, 2008 10.60 10.70 10.40 10.44 1,053,688 -0.22(-2.06%)
Jan 02, 2008 10.51 10.87 10.49 10.66 1,964,806 +0.18(+1.72%)
Jan 01, 2008 10.94 10.94 10.47 10.48 2,090,092 +0.00(+0.00%)
Dec 31, 2007 10.94 10.94 10.47 10.48 2,090,092 -0.26(-2.42%)
Dec 28, 2007 10.75 10.99 10.71 10.74 841,684 +0.11(+1.03%)
Dec 27, 2007 10.88 11.09 10.63 10.63 708,501 -0.36(-3.28%)
Dec 26, 2007 10.82 11.04 10.66 10.99 1,291,768 +0.12(+1.10%)
Dec 24, 2007 10.93 10.93 10.71 10.87 287,196 -0.03(-0.28%)
Dec 21, 2007 10.80 11.03 10.75 10.90 1,724,557 +0.25(+2.35%)
Dec 20, 2007 10.51 10.74 10.37 10.65 1,104,553 +0.20(+1.91%)
Dec 19, 2007 10.00 10.48 9.950 10.45 2,664,363 +0.47(+4.71%)
Dec 18, 2007 9.790 10.18 9.650 9.980 1,224,221 +0.29(+2.99%)
Dec 17, 2007 9.690 9.900 9.650 9.690 1,035,191 -0.05(-0.51%)
Dec 14, 2007 9.760 9.880 9.690 9.740 1,788,162 -0.12(-1.22%)
Dec 13, 2007 10.06 10.18 9.630 9.860 1,793,317 -0.32(-3.14%)
Dec 12, 2007 10.33 10.56 10.06 10.18 1,068,348 +0.05(+0.49%)
Dec 11, 2007 10.63 10.75 10.13 10.13 1,181,946 -0.43(-4.07%)
Dec 10, 2007 10.75 10.85 10.51 10.56 802,853 -0.14(-1.31%)
Dec 07, 2007 10.56 10.88 10.56 10.70 856,145 +0.17(+1.61%)
Dec 06, 2007 10.55 10.75 10.41 10.53 1,238,579 -0.02(-0.19%)
Dec 05, 2007 10.55 10.75 10.46 10.55 803,988 +0.17(+1.64%)
Dec 04, 2007 10.37 10.58 10.30 10.38 759,901 -0.03(-0.29%)
Dec 03, 2007 10.39 10.77 10.39 10.41 1,013,082 +0.04(+0.39%)
Nov 30, 2007 10.76 10.81 10.31 10.37 1,095,499 -0.23(-2.17%)
Nov 29, 2007 10.86 10.95 10.51 10.60 1,004,390 -0.33(-3.02%)
Nov 28, 2007 10.57 11.00 10.53 10.93 1,416,739 +0.48(+4.59%)
Nov 27, 2007 10.18 10.51 10.15 10.45 1,067,179 +0.35(+3.47%)
Nov 26, 2007 10.41 10.45 10.07 10.10 1,014,085 -0.42(-3.99%)
Nov 23, 2007 10.14 10.61 10.06 10.52 574,465 +0.52(+5.20%)
Nov 21, 2007 10.28 10.30 9.890 10.00 1,306,047 -0.36(-3.47%)
Nov 20, 2007 10.15 10.64 10.08 10.36 1,670,423 +0.24(+2.37%)
Nov 19, 2007 10.65 10.72 10.07 10.12 1,942,631 -0.66(-6.12%)
Nov 16, 2007 10.50 10.84 10.50 10.78 1,553,137 +0.32(+3.06%)
Nov 15, 2007 11.11 11.17 10.27 10.46 2,702,489 -0.86(-7.60%)
Nov 14, 2007 11.32 11.57 11.21 11.32 1,430,238 +0.07(+0.62%)
Nov 13, 2007 11.10 11.28 10.89 11.25 1,731,584 +0.37(+3.40%)
Nov 12, 2007 11.22 11.33 10.75 10.88 2,132,084 -0.36(-3.20%)
Nov 09, 2007 11.10 11.47 11.08 11.24 2,300,691 -0.04(-0.35%)
Nov 08, 2007 11.50 11.51 10.90 11.28 2,141,960 -0.10(-0.88%)
Nov 07, 2007 11.44 11.60 11.27 11.38 2,226,068 -0.27(-2.32%)
Nov 06, 2007 11.20 11.66 11.20 11.65 1,391,423 +0.26(+2.28%)
Nov 05, 2007 11.12 11.58 11.12 11.39 1,817,706 +0.11(+0.98%)
Nov 02, 2007 11.69 11.69 11.24 11.28 2,663,206 -0.31(-2.67%)
Nov 01, 2007 11.94 12.03 11.49 11.59 8,430,470 -0.73(-5.93%)
Oct 31, 2007 12.45 12.65 12.17 12.32 2,375,111 -0.06(-0.48%)
Oct 30, 2007 12.69 12.95 12.32 12.38 1,821,797 -0.31(-2.42%)
Oct 29, 2007 12.00 12.70 11.95 12.69 2,611,003 +0.71(+5.91%)
Oct 26, 2007 12.22 12.35 11.92 11.98 1,759,898 -0.11(-0.91%)
Oct 25, 2007 12.10 12.25 11.91 12.09 2,294,683 +0.16(+1.34%)
Oct 24, 2007 11.18 12.25 10.70 11.93 4,638,868 +0.36(+3.11%)
Oct 23, 2007 11.78 11.79 11.45 11.57 2,008,341 -0.05(-0.43%)
Oct 22, 2007 11.21 11.70 11.20 11.62 1,772,800 +0.29(+2.56%)
Oct 19, 2007 11.95 11.96 11.33 11.33 1,864,811 -0.19(-1.65%)
Oct 18, 2007 11.69 11.80 11.48 11.52 1,013,291 -0.19(-1.62%)
Oct 17, 2007 11.53 12.06 11.46 11.71 1,834,733 +0.34(+2.99%)
Oct 16, 2007 11.72 11.73 11.36 11.37 1,126,327 -0.37(-3.15%)
Oct 15, 2007 11.65 11.94 11.61 11.74 1,107,745 +0.12(+1.03%)
Oct 12, 2007 11.53 11.77 11.53 11.62 557,140 +0.12(+1.04%)
Oct 11, 2007 11.79 11.95 11.21 11.50 1,538,418 -0.21(-1.79%)
Oct 10, 2007 11.59 11.76 11.39 11.71 973,970 +0.14(+1.21%)
Oct 09, 2007 11.25 11.59 11.22 11.57 1,175,424 +0.37(+3.30%)
Oct 08, 2007 10.70 11.26 10.67 11.20 1,491,659 +0.46(+4.28%)
Oct 05, 2007 10.79 10.85 10.61 10.74 1,519,031 +0.06(+0.56%)
Oct 04, 2007 10.92 10.95 10.53 10.68 1,157,529 -0.20(-1.84%)
Oct 03, 2007 11.14 11.18 10.77 10.88 811,016 -0.32(-2.86%)
Oct 02, 2007 11.02 11.20 10.91 11.20 771,946 +0.21(+1.91%)
Oct 01, 2007 10.62 11.20 10.57 10.99 1,550,444 +0.38(+3.58%)
Sep 28, 2007 10.55 10.64 10.38 10.61 1,333,235 +0.03(+0.28%)
Sep 27, 2007 10.67 10.69 10.57 10.58 578,412 -0.03(-0.28%)
Sep 26, 2007 10.64 10.86 10.55 10.61 697,040 +0.04(+0.38%)
Sep 25, 2007 10.31 10.69 10.31 10.57 665,767 +0.22(+2.13%)
Sep 24, 2007 10.58 10.81 10.27 10.35 1,371,629 -0.20(-1.90%)
Sep 21, 2007 10.66 10.69 10.49 10.55 1,089,639 -0.01(-0.09%)
Sep 20, 2007 10.43 10.74 10.43 10.56 645,536 +0.10(+0.96%)
Sep 19, 2007 10.74 10.79 10.40 10.46 1,669,269 -0.18(-1.69%)
Sep 18, 2007 10.26 10.82 10.23 10.64 3,273,582 +0.44(+4.31%)
Sep 17, 2007 10.05 10.29 9.990 10.20 2,485,265 +0.14(+1.39%)
Sep 14, 2007 10.04 10.08 9.990 10.06 990,785 -0.04(-0.40%)
Sep 13, 2007 10.18 10.30 10.05 10.10 1,186,051 -0.02(-0.20%)
Sep 12, 2007 10.38 10.39 10.10 10.12 1,042,521 -0.26(-2.50%)
Sep 11, 2007 9.920 10.41 9.850 10.38 2,078,058 +0.53(+5.38%)
Sep 10, 2007 9.960 10.08 9.580 9.850 1,280,707 -0.09(-0.91%)
Sep 07, 2007 9.750 10.10 9.750 9.940 1,416,069 -0.06(-0.60%)
Sep 06, 2007 10.00 10.18 9.930 10.00 1,134,606 -0.03(-0.30%)
Sep 05, 2007 10.26 10.38 10.02 10.03 1,944,435 -0.30(-2.90%)
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.