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

Harmonic Inc (NQ: HLIT )

11.63 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2012 4.580 4.620 4.460 4.570 334,746 +0.05(+1.11%)
Aug 30, 2012 4.540 4.540 4.460 4.520 228,727 -0.05(-1.09%)
Aug 29, 2012 4.440 4.580 4.431 4.570 335,544 +0.09(+2.01%)
Aug 27, 2012 4.380 4.490 4.380 4.480 265,536 +0.11(+2.52%)
Aug 24, 2012 4.290 4.410 4.220 4.370 335,708 +0.05(+1.27%)
Aug 23, 2012 4.400 4.410 4.230 4.315 637,440 -0.10(-2.38%)
Aug 22, 2012 4.400 4.440 4.350 4.420 353,647 +0.01(+0.23%)
Aug 21, 2012 4.460 4.490 4.400 4.410 467,224 -0.05(-1.12%)
Aug 20, 2012 4.490 4.490 4.370 4.460 366,404 -0.03(-0.67%)
Aug 17, 2012 4.460 4.490 4.400 4.490 395,283 +0.01(+0.22%)
Aug 16, 2012 4.390 4.490 4.390 4.480 363,948 +0.06(+1.36%)
Aug 15, 2012 4.260 4.450 4.210 4.420 305,902 +0.13(+3.03%)
Aug 14, 2012 4.490 4.490 4.270 4.290 632,079 -0.18(-4.03%)
Aug 13, 2012 4.450 4.520 4.450 4.470 286,430 +0.01(+0.22%)
Aug 10, 2012 4.430 4.510 4.400 4.460 252,884 +0.01(+0.22%)
Aug 09, 2012 4.410 4.470 4.380 4.450 373,654 +0.02(+0.45%)
Aug 08, 2012 4.460 4.510 4.380 4.430 444,308 -0.06(-1.34%)
Aug 07, 2012 4.490 4.630 4.440 4.490 574,239 +0.02(+0.45%)
Aug 06, 2012 4.390 4.580 4.360 4.470 596,553 +0.09(+2.05%)
Aug 03, 2012 4.380 4.470 4.310 4.380 570,709 +0.10(+2.34%)
Aug 02, 2012 4.180 4.310 4.160 4.280 474,829 +0.05(+1.18%)
Aug 01, 2012 4.280 4.380 4.210 4.230 579,896 -0.01(-0.24%)
Jul 31, 2012 4.220 4.370 4.210 4.240 919,439 +0.00(+0.00%)
Jul 30, 2012 4.260 4.300 4.210 4.240 473,964 -0.02(-0.47%)
Jul 27, 2012 4.020 4.260 3.950 4.260 649,436 +0.25(+6.23%)
Jul 26, 2012 4.040 4.090 3.970 4.010 499,965 +0.04(+1.01%)
Jul 25, 2012 3.760 4.150 3.760 3.970 772,570 +0.20(+5.31%)
Jul 24, 2012 3.950 3.950 3.760 3.770 462,298 -0.15(-3.83%)
Jul 23, 2012 3.900 3.990 3.870 3.920 339,303 -0.09(-2.24%)
Jul 20, 2012 4.050 4.060 3.980 4.010 368,333 -0.10(-2.43%)
Jul 19, 2012 4.070 4.130 4.050 4.110 230,517 +0.04(+0.98%)
Jul 18, 2012 3.890 4.070 3.870 4.070 443,754 +0.18(+4.63%)
Jul 17, 2012 3.950 3.950 3.830 3.890 310,284 -0.04(-1.02%)
Jul 16, 2012 4.010 4.060 3.890 3.930 357,169 -0.08(-2.00%)
Jul 13, 2012 4.020 4.070 4.000 4.010 449,285 +0.00(+0.00%)
Jul 12, 2012 4.140 4.140 3.960 4.010 592,516 -0.18(-4.30%)
Jul 11, 2012 4.230 4.231 4.150 4.190 445,632 -0.04(-0.95%)
Jul 10, 2012 4.230 4.250 4.200 4.230 334,564 +0.02(+0.48%)
Jul 09, 2012 4.220 4.230 4.180 4.210 503,737 -0.02(-0.47%)
Jul 06, 2012 4.290 4.330 4.230 4.230 433,484 -0.13(-2.98%)
Jul 05, 2012 4.260 4.370 4.260 4.360 420,017 +0.05(+1.16%)
Jul 03, 2012 4.270 4.320 4.190 4.310 543,007 -0.06(-1.37%)
Jul 02, 2012 4.280 4.380 4.190 4.370 519,141 +0.11(+2.58%)
Jun 29, 2012 4.200 4.290 4.070 4.260 667,897 +0.17(+4.16%)
Jun 28, 2012 4.180 4.230 4.040 4.090 426,113 -0.15(-3.54%)
Jun 27, 2012 4.190 4.260 4.170 4.240 416,307 +0.06(+1.44%)
Jun 26, 2012 4.050 4.210 4.030 4.180 984,722 +0.13(+3.21%)
Jun 25, 2012 4.130 4.140 4.000 4.050 764,429 -0.13(-3.11%)
Jun 22, 2012 4.160 4.210 4.100 4.180 1,838,171 +0.07(+1.70%)
Jun 21, 2012 4.290 4.300 4.110 4.110 446,664 -0.17(-3.97%)
Jun 20, 2012 4.230 4.300 4.230 4.280 389,841 +0.07(+1.66%)
Jun 19, 2012 4.230 4.320 4.205 4.210 552,828 +0.01(+0.24%)
Jun 18, 2012 4.190 4.220 4.160 4.200 375,770 -0.03(-0.71%)
Jun 15, 2012 4.160 4.310 4.140 4.230 834,083 +0.05(+1.20%)
Jun 14, 2012 4.140 4.185 4.100 4.180 387,539 +0.07(+1.70%)
Jun 13, 2012 4.210 4.250 4.110 4.110 476,331 -0.09(-2.14%)
Jun 12, 2012 4.260 4.280 4.160 4.200 934,356 +0.03(+0.72%)
Jun 11, 2012 4.500 4.500 4.170 4.170 896,035 -0.25(-5.66%)
Jun 08, 2012 4.370 4.440 4.330 4.420 367,262 +0.04(+0.91%)
Jun 07, 2012 4.460 4.500 4.350 4.380 668,480 -0.01(-0.23%)
Jun 06, 2012 4.370 4.415 4.321 4.390 635,226 +0.06(+1.39%)
Jun 05, 2012 4.140 4.360 4.122 4.330 304,946 +0.15(+3.59%)
Jun 04, 2012 4.190 4.290 4.130 4.180 471,360 +0.02(+0.48%)
Jun 01, 2012 4.260 4.370 4.160 4.160 655,965 -0.23(-5.24%)
May 31, 2012 4.290 4.430 4.180 4.390 932,385 +0.10(+2.33%)
May 30, 2012 4.330 4.380 4.275 4.290 840,533 -0.10(-2.28%)
May 29, 2012 4.290 4.390 4.280 4.390 474,894 +0.14(+3.29%)
May 25, 2012 4.200 4.310 4.152 4.250 400,142 +0.04(+0.95%)
May 24, 2012 4.240 4.300 4.110 4.210 1,185,716 -0.02(-0.47%)
May 23, 2012 4.140 4.240 4.120 4.230 573,021 +0.04(+0.95%)
May 22, 2012 4.290 4.320 4.140 4.190 644,655 -0.11(-2.56%)
May 21, 2012 4.120 4.320 4.100 4.300 482,189 +0.21(+5.13%)
May 18, 2012 4.170 4.210 4.090 4.090 790,719 -0.09(-2.15%)
May 17, 2012 4.260 4.280 4.170 4.180 738,311 -0.08(-1.88%)
May 16, 2012 4.330 4.390 4.260 4.260 440,008 -0.06(-1.39%)
May 15, 2012 4.300 4.370 4.245 4.320 668,662 +0.03(+0.70%)
May 14, 2012 4.170 4.330 4.170 4.290 644,413 +0.06(+1.42%)
May 11, 2012 4.240 4.409 4.210 4.230 781,386 -0.06(-1.40%)
May 10, 2012 4.430 4.470 4.270 4.290 688,532 -0.11(-2.50%)
May 09, 2012 4.310 4.400 4.260 4.400 1,067,273 +0.01(+0.23%)
May 08, 2012 4.250 4.390 4.240 4.390 1,601,816 +0.09(+2.09%)
May 07, 2012 4.370 4.400 4.270 4.300 665,058 -0.10(-2.27%)
May 04, 2012 4.480 4.630 4.390 4.400 616,397 -0.11(-2.44%)
May 03, 2012 4.610 4.660 4.460 4.510 518,335 -0.12(-2.59%)
May 02, 2012 4.670 4.760 4.620 4.630 637,874 -0.08(-1.70%)
May 01, 2012 4.710 4.920 4.690 4.710 1,613,138 -0.01(-0.21%)
Apr 30, 2012 4.680 4.760 4.640 4.720 686,254 +0.02(+0.43%)
Apr 27, 2012 4.700 4.780 4.480 4.700 1,491,914 +0.00(+0.00%)
Apr 26, 2012 4.620 4.730 4.580 4.700 501,370 +0.08(+1.73%)
Apr 25, 2012 4.820 4.880 4.550 4.620 1,277,664 +0.04(+0.87%)
Apr 24, 2012 4.490 4.640 4.460 4.580 815,681 +0.12(+2.69%)
Apr 23, 2012 4.500 4.560 4.400 4.460 1,048,796 -0.10(-2.19%)
Apr 20, 2012 4.730 4.730 4.540 4.560 1,114,005 -0.11(-2.36%)
Apr 19, 2012 4.690 4.750 4.645 4.670 603,735 -0.03(-0.64%)
Apr 18, 2012 4.810 4.810 4.680 4.700 595,486 -0.16(-3.29%)
Apr 17, 2012 4.850 4.930 4.730 4.860 532,303 +0.05(+1.04%)
Apr 16, 2012 4.820 4.864 4.720 4.810 423,378 +0.00(+0.00%)
Apr 13, 2012 4.910 4.940 4.800 4.810 508,900 -0.12(-2.43%)
Apr 12, 2012 4.900 4.980 4.900 4.930 1,339,259 +0.04(+0.72%)
Apr 11, 2012 4.790 4.910 4.750 4.895 839,742 +0.14(+3.05%)
Apr 10, 2012 4.920 4.920 4.700 4.750 2,519,118 -0.21(-4.23%)
Apr 09, 2012 5.010 5.040 4.950 4.960 863,846 -0.18(-3.50%)
Apr 05, 2012 5.140 5.181 5.100 5.140 599,018 -0.04(-0.77%)
Apr 04, 2012 5.220 5.230 5.111 5.180 697,042 -0.12(-2.26%)
Apr 03, 2012 5.400 5.520 5.290 5.300 807,735 -0.11(-2.03%)
Apr 02, 2012 5.440 5.540 5.380 5.410 906,149 -0.06(-1.10%)
Mar 30, 2012 5.600 5.610 5.460 5.470 732,665 -0.07(-1.26%)
Mar 29, 2012 5.510 5.550 5.450 5.540 496,271 -0.02(-0.36%)
Mar 28, 2012 5.610 5.660 5.410 5.560 592,065 -0.06(-1.07%)
Mar 27, 2012 5.660 5.700 5.580 5.620 685,351 -0.04(-0.71%)
Mar 26, 2012 5.540 5.690 5.510 5.660 760,844 +0.22(+4.04%)
Mar 23, 2012 5.470 5.480 5.410 5.440 792,962 -0.04(-0.73%)
Mar 22, 2012 5.470 5.530 5.450 5.480 700,454 -0.07(-1.26%)
Mar 21, 2012 5.540 5.630 5.520 5.550 757,119 +0.02(+0.36%)
Mar 20, 2012 5.490 5.560 5.390 5.530 738,199 +0.02(+0.36%)
Mar 19, 2012 5.320 5.580 5.320 5.510 951,542 +0.18(+3.38%)
Mar 16, 2012 5.380 5.440 5.300 5.330 2,267,388 -0.02(-0.37%)
Mar 15, 2012 5.630 5.630 5.310 5.350 2,807,564 -0.26(-4.63%)
Mar 14, 2012 5.970 5.970 5.590 5.610 1,065,501 -0.39(-6.50%)
Mar 13, 2012 5.830 6.000 5.820 6.000 614,978 +0.26(+4.53%)
Mar 12, 2012 5.850 5.850 5.670 5.740 243,570 -0.08(-1.37%)
Mar 09, 2012 5.770 5.980 5.570 5.820 569,905 +0.05(+0.87%)
Mar 08, 2012 5.750 5.910 5.590 5.770 553,685 +0.07(+1.23%)
Mar 07, 2012 5.590 5.740 5.510 5.700 408,837 +0.13(+2.33%)
Mar 06, 2012 5.660 5.760 5.520 5.570 757,807 -0.18(-3.13%)
Mar 05, 2012 5.980 5.980 5.700 5.750 634,122 -0.25(-4.17%)
Mar 02, 2012 5.850 6.030 5.710 6.000 1,133,013 +0.15(+2.56%)
Mar 01, 2012 5.910 6.100 5.840 5.850 903,536 -0.04(-0.68%)
Feb 29, 2012 6.130 6.200 5.870 5.890 895,498 -0.25(-4.07%)
Feb 28, 2012 6.280 6.340 6.100 6.140 650,274 -0.15(-2.38%)
Feb 27, 2012 6.110 6.350 6.020 6.290 487,413 +0.11(+1.78%)
Feb 24, 2012 6.370 6.400 6.180 6.180 582,050 -0.21(-3.29%)
Feb 23, 2012 6.120 6.390 6.000 6.390 711,541 +0.29(+4.75%)
Feb 22, 2012 6.230 6.230 6.070 6.100 491,171 -0.15(-2.40%)
Feb 21, 2012 6.330 6.380 6.215 6.250 421,710 -0.08(-1.26%)
Feb 17, 2012 6.520 6.545 6.290 6.330 440,395 -0.19(-2.91%)
Feb 16, 2012 6.260 6.520 6.110 6.520 573,829 +0.25(+3.99%)
Feb 15, 2012 6.400 6.400 6.190 6.270 492,528 -0.06(-0.95%)
Feb 14, 2012 6.470 6.495 6.260 6.330 395,802 -0.18(-2.76%)
Feb 13, 2012 6.400 6.530 6.390 6.510 433,466 +0.17(+2.68%)
Feb 10, 2012 6.420 6.520 6.310 6.340 491,628 -0.18(-2.76%)
Feb 09, 2012 6.680 6.680 6.515 6.520 420,912 -0.16(-2.40%)
Feb 08, 2012 6.620 6.700 6.490 6.680 653,970 +0.06(+0.91%)
Feb 07, 2012 6.220 6.690 6.220 6.620 1,119,411 +0.28(+4.42%)
Feb 06, 2012 6.330 6.430 6.270 6.340 480,773 -0.05(-0.78%)
Feb 03, 2012 6.380 6.530 6.360 6.390 729,637 +0.12(+1.91%)
Feb 02, 2012 6.320 6.540 6.110 6.270 1,086,401 -0.06(-0.95%)
Feb 01, 2012 5.900 6.810 5.825 6.330 2,982,946 +0.45(+7.65%)
Jan 31, 2012 5.980 6.050 5.810 5.880 1,160,675 -0.03(-0.51%)
Jan 30, 2012 5.900 6.080 5.830 5.910 643,778 -0.08(-1.34%)
Jan 27, 2012 5.900 6.070 5.850 5.990 609,831 +0.04(+0.67%)
Jan 26, 2012 5.920 5.980 5.840 5.950 547,877 +0.05(+0.85%)
Jan 25, 2012 5.790 5.920 5.630 5.900 678,072 +0.09(+1.55%)
Jan 24, 2012 5.770 5.910 5.710 5.810 884,255 -0.01(-0.17%)
Jan 23, 2012 5.650 5.920 5.600 5.820 776,142 +0.15(+2.65%)
Jan 20, 2012 5.610 5.690 5.510 5.670 434,013 +0.01(+0.18%)
Jan 19, 2012 5.500 5.660 5.500 5.660 753,567 +0.20(+3.66%)
Jan 18, 2012 5.200 5.465 5.100 5.460 910,301 +0.26(+5.00%)
Jan 17, 2012 5.270 5.290 5.180 5.200 658,682 -0.03(-0.57%)
Jan 13, 2012 5.240 5.330 5.190 5.230 422,355 -0.10(-1.88%)
Jan 12, 2012 5.280 5.350 5.140 5.330 526,367 +0.05(+0.95%)
Jan 11, 2012 5.250 5.350 5.220 5.280 469,856 -0.01(-0.19%)
Jan 10, 2012 5.230 5.350 5.200 5.290 725,331 +0.13(+2.52%)
Jan 09, 2012 5.140 5.200 5.060 5.160 524,203 +0.03(+0.58%)
Jan 06, 2012 4.990 5.140 4.960 5.130 632,839 +0.15(+3.01%)
Jan 05, 2012 4.880 5.000 4.820 4.980 823,758 +0.03(+0.61%)
Jan 04, 2012 5.090 5.090 4.950 4.950 795,564 -0.09(-1.79%)
Dec 30, 2011 5.130 5.150 5.030 5.040 399,223 -0.09(-1.75%)
Dec 29, 2011 5.080 5.170 5.040 5.130 347,746 +0.09(+1.79%)
Dec 28, 2011 5.180 5.180 5.000 5.040 452,373 -0.14(-2.70%)
Dec 27, 2011 5.090 5.200 5.070 5.180 425,757 +0.02(+0.39%)
Dec 23, 2011 5.200 5.219 5.140 5.160 257,237 +0.03(+0.58%)
Dec 21, 2011 5.170 5.191 4.930 5.130 693,592 -0.03(-0.58%)
Dec 20, 2011 5.000 5.200 4.880 5.160 865,716 +0.29(+5.95%)
Dec 19, 2011 5.070 5.100 4.860 4.870 754,263 -0.16(-3.18%)
Dec 16, 2011 4.840 5.060 4.810 5.030 2,100,251 +0.25(+5.23%)
Dec 15, 2011 4.940 5.140 4.720 4.780 1,017,617 -0.08(-1.65%)
Dec 14, 2011 4.990 5.138 4.860 4.860 725,779 -0.16(-3.19%)
Dec 13, 2011 5.300 5.340 4.990 5.020 715,525 -0.23(-4.38%)
Dec 12, 2011 5.190 5.260 5.110 5.250 529,217 -0.05(-0.94%)
Dec 09, 2011 5.040 5.340 5.000 5.300 1,070,582 +0.28(+5.58%)
Dec 08, 2011 5.360 5.380 5.020 5.020 892,693 -0.40(-7.38%)
Dec 07, 2011 5.440 5.450 5.280 5.420 741,231 -0.04(-0.73%)
Dec 06, 2011 5.490 5.550 5.370 5.460 637,323 -0.02(-0.36%)
Dec 05, 2011 5.430 5.620 5.340 5.480 953,767 +0.17(+3.20%)
Dec 02, 2011 5.430 5.550 5.275 5.310 771,155 -0.02(-0.38%)
Dec 01, 2011 5.330 5.410 5.250 5.330 801,815 -0.04(-0.74%)
Nov 30, 2011 5.010 5.372 5.010 5.370 1,551,150 +0.40(+8.05%)
Nov 29, 2011 5.010 5.010 4.860 4.970 1,452,432 -0.04(-0.80%)
Nov 28, 2011 4.830 5.070 4.830 5.010 1,046,088 +0.38(+8.21%)
Nov 25, 2011 4.680 4.800 4.630 4.630 370,153 -0.09(-1.91%)
Nov 23, 2011 5.020 5.060 4.700 4.720 1,089,353 -0.36(-7.09%)
Nov 22, 2011 5.030 5.100 4.880 5.080 1,172,400 +0.06(+1.20%)
Nov 21, 2011 5.190 5.190 5.000 5.020 1,111,352 -0.30(-5.64%)
Nov 18, 2011 5.400 5.430 5.240 5.320 1,193,844 -0.09(-1.66%)
Nov 17, 2011 5.480 5.640 5.290 5.410 827,304 -0.08(-1.46%)
Nov 16, 2011 5.560 5.660 5.450 5.490 783,416 -0.15(-2.66%)
Nov 15, 2011 5.600 5.670 5.470 5.640 1,340,259 +0.00(+0.00%)
Nov 14, 2011 5.660 5.750 5.560 5.640 819,375 -0.06(-1.05%)
Nov 11, 2011 5.560 5.710 5.490 5.700 1,055,115 +0.24(+4.40%)
Nov 10, 2011 5.500 5.500 5.300 5.460 794,339 +0.08(+1.49%)
Nov 09, 2011 5.530 5.580 5.350 5.380 1,100,754 -0.34(-5.94%)
Nov 08, 2011 5.620 5.740 5.490 5.720 1,009,520 +0.13(+2.33%)
Nov 07, 2011 5.610 5.640 5.340 5.590 1,046,046 -0.04(-0.71%)
Nov 04, 2011 5.590 5.670 5.480 5.630 520,812 -0.03(-0.53%)
Nov 03, 2011 5.610 5.690 5.400 5.660 767,577 +0.14(+2.54%)
Nov 02, 2011 5.450 5.550 5.360 5.520 1,295,873 +0.22(+4.15%)
Nov 01, 2011 5.210 5.470 5.090 5.300 1,299,752 -0.20(-3.64%)
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%)
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.