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

Harmonic Inc (NQ: HLIT )

11.39 +0.04 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 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%)
Nov 03, 2008 7.080 7.360 6.860 6.950 1,081,215 -0.16(-2.25%)
Oct 31, 2008 6.890 7.180 6.730 7.110 1,261,833 +0.13(+1.86%)
Oct 30, 2008 7.020 7.200 6.780 6.980 908,034 +0.09(+1.31%)
Oct 29, 2008 7.080 7.120 6.810 6.890 1,685,756 -0.17(-2.41%)
Oct 28, 2008 7.090 7.150 6.320 7.060 2,152,101 +0.79(+12.60%)
Oct 27, 2008 6.930 7.150 6.260 6.270 2,871,208 -0.93(-12.92%)
Oct 24, 2008 6.620 7.420 6.500 7.200 1,265,820 -0.03(-0.41%)
Oct 23, 2008 7.640 7.860 7.030 7.230 1,618,613 -0.40(-5.24%)
Oct 22, 2008 7.890 8.250 7.500 7.630 1,101,889 -0.54(-6.61%)
Oct 21, 2008 8.290 8.370 8.140 8.170 645,100 -0.31(-3.66%)
Oct 20, 2008 8.170 8.500 8.110 8.480 1,331,162 +0.36(+4.43%)
Oct 17, 2008 7.980 8.430 7.910 8.120 1,707,602 -0.08(-0.98%)
Oct 16, 2008 7.760 8.250 7.490 8.200 2,704,690 +0.47(+6.08%)
Oct 15, 2008 8.100 8.230 7.690 7.730 1,120,608 -0.45(-5.50%)
Oct 14, 2008 8.360 8.410 7.970 8.180 1,495,567 -0.07(-0.85%)
Oct 13, 2008 7.450 8.270 7.450 8.250 1,154,095 +1.02(+14.11%)
Oct 10, 2008 7.080 7.520 6.640 7.230 2,584,367 -0.16(-2.17%)
Oct 09, 2008 7.850 8.150 7.320 7.390 1,393,954 -0.37(-4.77%)
Oct 08, 2008 7.640 8.150 7.560 7.760 1,600,625 -0.11(-1.40%)
Oct 07, 2008 8.270 8.310 7.790 7.870 1,678,348 -0.22(-2.72%)
Oct 06, 2008 7.790 8.200 7.620 8.090 2,182,699 -0.40(-4.71%)
Oct 03, 2008 8.530 8.889 8.340 8.490 1,291,006 +0.01(+0.12%)
Oct 02, 2008 8.640 8.720 8.340 8.480 1,014,177 -0.22(-2.53%)
Oct 01, 2008 8.360 8.700 8.360 8.700 1,061,390 +0.25(+2.96%)
Sep 30, 2008 8.170 8.500 8.170 8.450 982,510 +0.25(+3.05%)
Sep 29, 2008 8.600 8.680 8.110 8.200 1,294,131 -0.53(-6.07%)
Sep 26, 2008 8.380 8.760 8.330 8.730 1,201,376 +0.21(+2.46%)
Sep 25, 2008 8.470 8.600 8.340 8.520 588,704 +0.11(+1.31%)
Sep 24, 2008 8.370 8.650 8.330 8.410 940,786 +0.03(+0.36%)
Sep 23, 2008 8.790 8.810 8.330 8.380 1,241,750 -0.41(-4.66%)
Sep 22, 2008 9.210 9.270 8.700 8.790 1,133,942 -0.56(-5.99%)
Sep 19, 2008 9.410 9.750 9.180 9.350 2,334,118 +0.26(+2.86%)
Sep 18, 2008 8.450 9.200 8.080 9.090 2,491,264 +0.74(+8.86%)
Sep 17, 2008 8.610 8.850 8.120 8.350 1,749,431 -0.31(-3.58%)
Sep 16, 2008 8.510 8.710 8.310 8.660 1,485,501 +0.04(+0.46%)
Sep 15, 2008 8.710 8.920 8.590 8.620 968,877 -0.22(-2.49%)
Sep 12, 2008 8.660 8.900 8.520 8.840 805,664 +0.12(+1.38%)
Sep 11, 2008 8.430 8.720 8.400 8.720 1,140,042 +0.21(+2.47%)
Sep 10, 2008 8.380 8.650 8.280 8.510 1,414,647 +0.25(+3.03%)
Sep 09, 2008 8.480 8.580 8.240 8.260 1,452,592 -0.21(-2.48%)
Sep 08, 2008 8.210 8.490 8.110 8.470 1,373,615 +0.44(+5.48%)
Sep 05, 2008 7.990 8.050 7.900 8.030 2,447,498 +0.01(+0.12%)
Sep 04, 2008 8.360 8.360 7.980 8.020 1,535,971 -0.41(-4.86%)
Sep 03, 2008 8.400 8.610 8.320 8.430 1,517,726 +0.04(+0.48%)
Sep 02, 2008 8.200 8.720 8.120 8.390 1,826,059 -0.41(-4.66%)
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%)
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.