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, 2010 6.300 6.410 6.250 6.310 556,138 -0.03(-0.47%)
Mar 30, 2010 6.380 6.440 6.270 6.340 402,480 -0.06(-0.94%)
Mar 29, 2010 6.460 6.500 6.320 6.400 475,339 -0.02(-0.31%)
Mar 26, 2010 6.450 6.510 6.390 6.420 571,284 -0.01(-0.16%)
Mar 25, 2010 6.460 6.630 6.410 6.430 723,945 +0.00(+0.00%)
Mar 24, 2010 6.280 6.490 6.280 6.430 628,793 -0.06(-0.92%)
Mar 23, 2010 6.460 6.500 6.430 6.490 332,054 +0.01(+0.15%)
Mar 22, 2010 6.360 6.513 6.360 6.480 683,044 +0.06(+0.93%)
Mar 19, 2010 6.500 6.500 6.300 6.420 1,244,007 -0.04(-0.62%)
Mar 18, 2010 6.470 6.480 6.390 6.460 827,362 +0.02(+0.31%)
Mar 17, 2010 6.480 6.510 6.440 6.440 610,777 -0.05(-0.77%)
Mar 16, 2010 6.520 6.520 6.400 6.490 483,785 -0.02(-0.31%)
Mar 15, 2010 6.490 6.700 6.450 6.510 621,558 -0.20(-2.98%)
Mar 12, 2010 6.650 6.750 6.590 6.710 321,513 +0.06(+0.90%)
Mar 11, 2010 6.660 6.680 6.590 6.650 486,876 -0.01(-0.15%)
Mar 10, 2010 6.690 6.700 6.580 6.660 520,440 -0.05(-0.75%)
Mar 09, 2010 6.810 6.860 6.680 6.710 944,410 -0.10(-1.47%)
Mar 08, 2010 6.800 6.900 6.770 6.810 520,828 -0.01(-0.15%)
Mar 05, 2010 6.760 6.860 6.670 6.820 750,722 +0.08(+1.19%)
Mar 04, 2010 6.790 6.790 6.640 6.740 543,245 +0.00(+0.00%)
Mar 03, 2010 6.890 6.890 6.660 6.740 1,524,391 -0.13(-1.89%)
Mar 02, 2010 6.730 6.950 6.550 6.870 1,181,778 +0.12(+1.78%)
Mar 01, 2010 6.550 6.750 6.500 6.750 673,632 +0.19(+2.90%)
Feb 26, 2010 6.570 6.580 6.400 6.560 892,744 -0.02(-0.30%)
Feb 25, 2010 6.450 6.580 6.360 6.580 907,123 +0.02(+0.30%)
Feb 24, 2010 6.470 6.560 6.430 6.560 374,429 +0.09(+1.39%)
Feb 23, 2010 6.570 6.580 6.450 6.470 1,257,228 -0.10(-1.52%)
Feb 22, 2010 6.410 6.590 6.390 6.570 743,270 +0.16(+2.50%)
Feb 19, 2010 6.130 6.475 6.080 6.410 974,848 +0.28(+4.57%)
Feb 18, 2010 6.170 6.210 6.100 6.130 976,965 -0.06(-0.97%)
Feb 17, 2010 6.150 6.200 6.130 6.190 417,313 +0.04(+0.65%)
Feb 16, 2010 6.190 6.190 6.100 6.150 550,465 +0.02(+0.33%)
Feb 12, 2010 6.040 6.130 6.130 6.130 973,100 +0.04(+0.66%)
Feb 11, 2010 6.050 6.090 5.960 6.090 838,353 -0.01(-0.16%)
Feb 10, 2010 6.040 6.130 6.010 6.100 359,090 +0.02(+0.33%)
Feb 09, 2010 6.110 6.190 6.070 6.080 736,306 +0.06(+1.00%)
Feb 08, 2010 6.080 6.310 5.880 6.020 802,034 -0.03(-0.50%)
Feb 05, 2010 6.270 6.270 5.780 6.050 2,327,427 +0.15(+2.54%)
Feb 04, 2010 6.040 6.100 5.900 5.900 909,934 -0.17(-2.80%)
Feb 03, 2010 6.060 6.160 6.050 6.070 565,096 +0.00(+0.00%)
Feb 02, 2010 5.990 6.160 5.970 6.070 1,265,283 +0.03(+0.50%)
Feb 01, 2010 6.080 6.080 5.910 6.040 534,609 -0.03(-0.49%)
Jan 29, 2010 6.000 6.200 5.990 6.070 1,066,272 +0.11(+1.85%)
Jan 28, 2010 6.120 6.120 5.900 5.960 724,443 -0.17(-2.77%)
Jan 27, 2010 6.140 6.200 6.030 6.130 545,033 -0.03(-0.49%)
Jan 26, 2010 6.120 6.200 6.090 6.160 728,344 +0.02(+0.33%)
Jan 25, 2010 6.230 6.260 6.080 6.140 675,715 -0.05(-0.81%)
Jan 22, 2010 6.390 6.435 6.150 6.190 568,870 -0.20(-3.13%)
Jan 21, 2010 6.330 6.450 6.310 6.390 1,272,104 +0.05(+0.79%)
Jan 20, 2010 6.420 6.430 6.300 6.340 1,060,715 -0.15(-2.31%)
Jan 19, 2010 6.380 6.525 6.290 6.490 722,089 +0.09(+1.41%)
Jan 15, 2010 6.650 6.400 6.400 6.400 1,019,000 -0.27(-4.05%)
Jan 14, 2010 6.560 6.770 6.500 6.670 839,817 +0.10(+1.52%)
Jan 13, 2010 6.500 6.590 6.470 6.570 374,605 +0.09(+1.39%)
Jan 12, 2010 6.530 6.550 6.410 6.480 459,013 -0.03(-0.46%)
Jan 11, 2010 6.520 6.580 6.400 6.510 596,185 +0.00(+0.00%)
Jan 08, 2010 6.360 6.510 6.350 6.510 459,465 +0.11(+1.72%)
Jan 07, 2010 6.400 6.430 6.250 6.400 396,116 -0.04(-0.62%)
Jan 06, 2010 6.470 6.630 6.390 6.440 1,446,893 -0.06(-0.92%)
Jan 05, 2010 6.530 6.540 6.340 6.500 984,234 -0.06(-0.91%)
Jan 04, 2010 6.400 6.560 6.370 6.560 939,237 +0.24(+3.80%)
Dec 31, 2009 6.300 6.320 6.320 6.320 732,200 +0.00(+0.00%)
Dec 30, 2009 6.250 6.320 6.200 6.320 539,934 +0.04(+0.64%)
Dec 29, 2009 6.360 6.480 6.250 6.280 621,656 -0.04(-0.63%)
Dec 28, 2009 6.250 6.340 6.160 6.320 593,382 +0.08(+1.28%)
Dec 24, 2009 6.390 6.410 6.110 6.240 576,788 -0.20(-3.11%)
Dec 23, 2009 6.120 6.450 6.010 6.440 1,809,458 +0.48(+8.05%)
Dec 22, 2009 5.950 6.001 5.890 5.960 561,361 +0.01(+0.17%)
Dec 21, 2009 5.870 6.000 5.790 5.950 547,087 +0.13(+2.23%)
Dec 18, 2009 5.830 5.839 5.710 5.820 1,109,393 +0.06(+1.04%)
Dec 17, 2009 5.780 5.840 5.650 5.760 504,815 -0.08(-1.37%)
Dec 16, 2009 5.770 5.850 5.640 5.840 584,919 +0.14(+2.46%)
Dec 15, 2009 5.860 5.960 5.700 5.700 584,050 -0.18(-3.06%)
Dec 14, 2009 5.961 6.110 5.870 5.880 1,298,952 +0.17(+2.98%)
Dec 11, 2009 5.600 5.750 5.595 5.710 886,819 +0.13(+2.33%)
Dec 10, 2009 5.550 5.690 5.500 5.580 1,002,414 +0.07(+1.27%)
Dec 09, 2009 5.640 5.660 5.460 5.510 614,357 -0.14(-2.48%)
Dec 08, 2009 5.640 5.840 5.560 5.650 820,409 -0.05(-0.88%)
Dec 07, 2009 5.530 5.700 5.500 5.700 590,573 +0.15(+2.70%)
Dec 04, 2009 5.370 5.590 5.325 5.550 937,208 +0.30(+5.71%)
Dec 03, 2009 5.250 5.350 5.240 5.250 541,704 +0.04(+0.77%)
Dec 02, 2009 5.090 5.310 5.090 5.210 442,159 +0.11(+2.16%)
Dec 01, 2009 5.130 5.190 5.060 5.100 808,968 +0.04(+0.79%)
Nov 30, 2009 5.220 5.230 5.000 5.060 602,844 -0.18(-3.44%)
Nov 27, 2009 5.160 5.300 5.150 5.240 390,562 -0.01(-0.19%)
Nov 25, 2009 5.350 5.390 5.250 5.250 419,092 -0.09(-1.69%)
Nov 24, 2009 5.330 5.440 5.230 5.340 675,914 +0.00(+0.00%)
Nov 23, 2009 5.290 5.450 5.280 5.340 447,312 +0.12(+2.30%)
Nov 20, 2009 5.120 5.250 5.120 5.220 379,634 +0.05(+0.97%)
Nov 19, 2009 5.250 5.270 5.110 5.170 487,531 -0.10(-1.90%)
Nov 18, 2009 5.460 5.460 5.221 5.270 441,246 -0.17(-3.13%)
Nov 17, 2009 5.400 5.460 5.360 5.440 556,812 -0.01(-0.18%)
Nov 16, 2009 5.270 5.470 5.270 5.450 1,083,372 +0.22(+4.21%)
Nov 13, 2009 5.180 5.270 5.150 5.230 676,316 +0.08(+1.55%)
Nov 12, 2009 5.020 5.180 5.020 5.150 1,268,716 +0.11(+2.18%)
Nov 11, 2009 4.860 5.110 4.860 5.040 912,028 +0.24(+5.00%)
Nov 10, 2009 4.920 4.950 4.770 4.800 1,329,830 -0.14(-2.83%)
Nov 09, 2009 5.050 5.050 4.910 4.940 1,129,772 -0.08(-1.59%)
Nov 06, 2009 5.030 5.160 4.990 5.020 718,829 -0.08(-1.57%)
Nov 05, 2009 5.090 5.150 5.020 5.100 687,517 +0.07(+1.39%)
Nov 04, 2009 5.290 5.310 5.010 5.030 1,195,199 -0.24(-4.55%)
Nov 03, 2009 5.180 5.320 5.180 5.270 612,986 +0.07(+1.35%)
Nov 02, 2009 5.260 5.320 5.170 5.200 971,342 -0.05(-0.95%)
Oct 30, 2009 5.270 5.310 5.050 5.250 1,968,907 -0.08(-1.50%)
Oct 29, 2009 5.130 5.370 5.100 5.330 2,733,503 -0.61(-10.27%)
Oct 28, 2009 6.190 6.270 5.910 5.940 978,428 -0.24(-3.88%)
Oct 27, 2009 6.300 6.350 6.170 6.180 737,560 -0.11(-1.75%)
Oct 26, 2009 6.400 6.500 6.250 6.290 518,445 -0.12(-1.87%)
Oct 23, 2009 6.450 6.630 6.365 6.410 450,140 -0.15(-2.29%)
Oct 22, 2009 6.460 6.610 6.390 6.560 526,683 +0.08(+1.23%)
Oct 21, 2009 6.520 6.740 6.460 6.480 552,647 -0.03(-0.46%)
Oct 20, 2009 6.500 6.700 6.500 6.510 578,528 -0.19(-2.84%)
Oct 19, 2009 6.690 6.760 6.540 6.700 331,741 +0.05(+0.75%)
Oct 16, 2009 6.710 6.730 6.540 6.650 787,637 -0.10(-1.48%)
Oct 15, 2009 6.790 6.790 6.610 6.750 745,929 -0.06(-0.88%)
Oct 14, 2009 6.560 6.840 6.520 6.810 1,252,177 +0.32(+4.93%)
Oct 13, 2009 6.470 6.510 6.320 6.490 1,000,101 +0.03(+0.46%)
Oct 12, 2009 6.520 6.540 6.370 6.460 435,998 +0.05(+0.78%)
Oct 09, 2009 6.300 6.420 6.240 6.410 753,699 +0.09(+1.42%)
Oct 08, 2009 6.280 6.420 6.240 6.320 713,917 +0.07(+1.12%)
Oct 07, 2009 6.230 6.290 6.220 6.250 323,614 +0.01(+0.16%)
Oct 06, 2009 6.240 6.270 6.190 6.240 502,841 +0.06(+0.97%)
Oct 05, 2009 6.210 6.220 6.110 6.180 780,548 +0.01(+0.16%)
Oct 02, 2009 6.230 6.330 6.160 6.170 582,129 -0.11(-1.75%)
Oct 01, 2009 6.640 6.650 6.280 6.280 1,116,525 -0.40(-5.99%)
Sep 30, 2009 6.720 6.760 6.600 6.680 490,328 -0.06(-0.89%)
Sep 29, 2009 6.810 6.810 6.700 6.740 376,445 -0.04(-0.59%)
Sep 28, 2009 6.660 6.840 6.630 6.780 572,877 +0.14(+2.11%)
Sep 25, 2009 6.690 6.720 6.600 6.640 441,293 -0.05(-0.75%)
Sep 24, 2009 6.900 6.910 6.660 6.690 627,340 -0.16(-2.34%)
Sep 23, 2009 6.840 6.970 6.760 6.850 868,480 +0.03(+0.44%)
Sep 22, 2009 6.860 6.870 6.720 6.820 1,171,797 -0.01(-0.15%)
Sep 21, 2009 6.780 6.890 6.760 6.830 856,368 -0.04(-0.58%)
Sep 18, 2009 6.960 6.990 6.730 6.870 1,157,198 -0.08(-1.15%)
Sep 17, 2009 6.900 7.040 6.860 6.950 875,675 +0.05(+0.72%)
Sep 16, 2009 6.940 6.970 6.800 6.900 1,218,997 -0.04(-0.58%)
Sep 15, 2009 6.850 6.950 6.790 6.940 722,277 +0.05(+0.73%)
Sep 14, 2009 6.810 6.890 6.770 6.890 281,701 +0.00(+0.00%)
Sep 11, 2009 6.950 7.000 6.800 6.890 722,624 -0.10(-1.43%)
Sep 10, 2009 6.720 7.000 6.630 6.990 1,104,683 +0.28(+4.17%)
Sep 09, 2009 6.550 6.750 6.550 6.710 866,588 +0.10(+1.51%)
Sep 08, 2009 6.630 6.630 6.420 6.610 912,395 +0.05(+0.76%)
Sep 04, 2009 6.440 6.640 6.400 6.560 559,484 +0.12(+1.86%)
Sep 03, 2009 6.420 6.490 6.380 6.440 506,518 +0.03(+0.47%)
Sep 02, 2009 6.460 6.490 6.370 6.410 527,697 -0.09(-1.38%)
Sep 01, 2009 6.570 6.650 6.440 6.500 1,180,987 -0.10(-1.52%)
Aug 31, 2009 6.630 6.690 6.560 6.600 993,754 -0.12(-1.79%)
Aug 28, 2009 6.850 6.930 6.660 6.720 692,846 -0.09(-1.32%)
Aug 27, 2009 6.750 6.820 6.640 6.810 517,592 +0.04(+0.59%)
Aug 26, 2009 6.680 6.790 6.620 6.770 577,282 +0.10(+1.50%)
Aug 25, 2009 6.700 6.790 6.640 6.670 523,228 +0.01(+0.15%)
Aug 24, 2009 6.660 6.780 6.570 6.660 662,591 +0.01(+0.15%)
Aug 21, 2009 6.610 6.840 6.550 6.650 985,088 +0.14(+2.15%)
Aug 20, 2009 6.520 6.570 6.390 6.510 621,518 +0.00(+0.00%)
Aug 19, 2009 6.420 6.510 6.350 6.510 626,352 +0.02(+0.31%)
Aug 18, 2009 6.380 6.500 6.290 6.490 709,587 +0.17(+2.69%)
Aug 17, 2009 6.410 6.460 6.280 6.320 459,003 -0.23(-3.51%)
Aug 14, 2009 6.660 6.680 6.410 6.550 584,677 -0.10(-1.50%)
Aug 13, 2009 6.690 6.820 6.560 6.650 546,113 -0.02(-0.30%)
Aug 12, 2009 6.510 6.750 6.450 6.670 1,072,243 +0.18(+2.77%)
Aug 11, 2009 6.540 6.600 6.340 6.490 1,270,879 -0.10(-1.52%)
Aug 10, 2009 6.640 6.690 6.400 6.590 982,935 -0.12(-1.79%)
Aug 07, 2009 6.740 6.820 6.570 6.710 919,201 +0.09(+1.36%)
Aug 06, 2009 6.650 6.790 6.500 6.620 796,590 -0.04(-0.60%)
Aug 05, 2009 6.810 6.820 6.600 6.660 1,071,237 -0.11(-1.62%)
Aug 04, 2009 6.850 6.930 6.720 6.770 929,647 -0.10(-1.46%)
Aug 03, 2009 6.980 7.020 6.810 6.870 1,620,767 -0.06(-0.87%)
Jul 31, 2009 6.300 7.070 6.240 6.930 2,873,342 +0.76(+12.32%)
Jul 30, 2009 6.060 6.280 6.000 6.170 1,013,898 +0.15(+2.49%)
Jul 29, 2009 6.000 6.080 5.880 6.020 720,961 -0.04(-0.66%)
Jul 28, 2009 6.050 6.170 6.010 6.060 1,171,666 -0.05(-0.82%)
Jul 27, 2009 6.150 6.180 6.040 6.110 1,148,825 -0.03(-0.49%)
Jul 24, 2009 5.900 6.180 5.880 6.140 1,226,074 +0.17(+2.85%)
Jul 23, 2009 5.900 5.990 5.880 5.970 1,594,541 +0.05(+0.84%)
Jul 22, 2009 6.030 6.060 5.880 5.920 1,106,629 -0.18(-2.95%)
Jul 21, 2009 6.130 6.160 6.000 6.100 515,705 +0.02(+0.33%)
Jul 20, 2009 5.970 6.090 5.900 6.080 478,088 +0.13(+2.18%)
Jul 17, 2009 6.000 6.080 5.890 5.950 584,830 -0.03(-0.50%)
Jul 16, 2009 5.870 6.010 5.830 5.980 388,614 +0.09(+1.53%)
Jul 15, 2009 5.710 5.960 5.710 5.890 865,994 +0.24(+4.25%)
Jul 14, 2009 5.590 5.660 5.530 5.650 506,325 +0.08(+1.44%)
Jul 13, 2009 5.450 5.580 5.360 5.570 581,053 +0.06(+1.09%)
Jul 10, 2009 5.460 5.630 5.360 5.510 643,400 +0.00(+0.00%)
Jul 09, 2009 5.400 5.660 5.330 5.510 971,218 +0.14(+2.61%)
Jul 08, 2009 5.520 5.640 5.240 5.370 1,915,581 -0.12(-2.19%)
Jul 07, 2009 5.740 5.765 5.490 5.490 1,196,680 -0.23(-4.02%)
Jul 06, 2009 5.500 5.760 5.500 5.720 848,266 -0.02(-0.35%)
Jul 02, 2009 5.780 5.830 5.650 5.740 648,760 -0.22(-3.69%)
Jul 01, 2009 5.960 6.030 5.910 5.960 634,802 +0.07(+1.19%)
Jun 30, 2009 5.950 5.990 5.835 5.890 506,725 -0.07(-1.17%)
Jun 29, 2009 6.040 6.150 5.930 5.960 735,843 -0.09(-1.49%)
Jun 26, 2009 5.810 6.080 5.730 6.050 2,448,394 +0.19(+3.24%)
Jun 25, 2009 5.700 5.880 5.520 5.860 2,273,233 +0.25(+4.46%)
Jun 24, 2009 5.930 5.930 5.440 5.610 4,482,106 -0.38(-6.34%)
Jun 23, 2009 6.090 6.270 5.970 5.990 715,359 -0.06(-0.99%)
Jun 22, 2009 6.260 6.280 6.010 6.050 1,094,667 -0.31(-4.87%)
Jun 19, 2009 6.360 6.500 6.250 6.360 2,289,926 +0.12(+1.92%)
Jun 18, 2009 6.080 6.380 6.070 6.240 1,025,496 +0.18(+2.97%)
Jun 17, 2009 6.230 6.250 5.960 6.060 1,728,205 -0.19(-3.04%)
Jun 16, 2009 6.600 6.690 6.220 6.250 1,319,798 -0.40(-6.02%)
Jun 15, 2009 6.530 6.670 6.390 6.650 1,006,511 +0.04(+0.61%)
Jun 12, 2009 6.570 6.610 6.260 6.610 849,619 +0.00(+0.00%)
Jun 11, 2009 6.640 6.790 6.560 6.610 1,205,640 -0.03(-0.45%)
Jun 10, 2009 6.580 6.700 6.500 6.640 1,237,000 +0.14(+2.15%)
Jun 09, 2009 5.930 6.550 5.930 6.500 1,760,955 +0.59(+9.98%)
Jun 08, 2009 5.910 6.000 5.840 5.910 596,351 -0.09(-1.50%)
Jun 05, 2009 6.050 6.170 5.900 6.000 811,358 -0.04(-0.66%)
Jun 04, 2009 5.880 6.050 5.820 6.040 517,541 +0.14(+2.37%)
Jun 03, 2009 6.060 6.060 5.760 5.900 739,935 -0.01(-0.17%)
Jun 02, 2009 6.060 6.190 5.900 5.910 1,136,546 -0.20(-3.27%)
Jun 01, 2009 5.850 6.140 5.800 6.110 1,177,457 +0.35(+6.08%)
May 29, 2009 5.670 5.780 5.520 5.760 907,164 +0.13(+2.31%)
May 28, 2009 5.600 5.730 5.420 5.630 1,248,277 +0.06(+1.08%)
May 27, 2009 5.720 5.790 5.550 5.570 779,901 -0.18(-3.13%)
May 26, 2009 5.170 5.850 5.170 5.750 1,916,108 +0.56(+10.79%)
May 22, 2009 5.190 5.270 5.130 5.190 616,487 +0.02(+0.39%)
May 21, 2009 5.300 5.380 5.070 5.170 752,150 -0.17(-3.18%)
May 20, 2009 5.280 5.530 5.280 5.340 1,148,559 +0.06(+1.14%)
May 19, 2009 5.210 5.400 5.150 5.280 985,792 +0.07(+1.34%)
May 18, 2009 5.220 5.300 5.100 5.210 999,007 +0.05(+0.97%)
May 15, 2009 5.260 5.330 5.100 5.160 907,040 -0.10(-1.90%)
May 14, 2009 5.110 5.310 5.080 5.260 858,539 +0.15(+2.94%)
May 13, 2009 5.360 5.390 5.080 5.110 1,316,924 -0.32(-5.89%)
May 12, 2009 5.560 5.650 5.330 5.430 1,082,428 -0.11(-1.99%)
May 11, 2009 5.780 5.830 5.500 5.540 1,371,388 -0.33(-5.62%)
May 08, 2009 5.710 5.930 5.680 5.870 1,697,026 +0.17(+2.98%)
May 07, 2009 6.140 6.140 5.450 5.700 2,188,329 -0.30(-5.00%)
May 06, 2009 6.110 6.150 5.820 6.000 2,086,555 -0.05(-0.83%)
May 05, 2009 6.330 6.330 5.800 6.050 6,856,536 -1.68(-21.73%)
May 04, 2009 7.780 7.850 7.610 7.730 913,566 +0.12(+1.58%)
May 01, 2009 7.330 7.750 7.150 7.610 1,207,175 +0.28(+3.82%)
Apr 30, 2009 7.550 7.820 7.270 7.330 901,194 -0.17(-2.27%)
Apr 29, 2009 7.180 7.580 7.100 7.500 1,097,502 +0.36(+5.04%)
Apr 28, 2009 6.800 7.190 6.760 7.140 873,236 +0.26(+3.78%)
Apr 27, 2009 6.810 7.000 6.810 6.880 1,051,371 -0.20(-2.82%)
Apr 24, 2009 6.950 7.130 6.900 7.080 899,127 +0.10(+1.43%)
Apr 23, 2009 6.840 7.050 6.670 6.980 1,559,349 +0.17(+2.50%)
Apr 22, 2009 6.580 6.890 6.520 6.810 1,035,640 +0.14(+2.10%)
Apr 21, 2009 6.220 6.700 6.160 6.670 822,924 +0.41(+6.55%)
Apr 20, 2009 6.550 6.580 6.230 6.260 668,459 -0.41(-6.15%)
Apr 17, 2009 6.670 6.800 6.550 6.670 1,090,471 +0.02(+0.30%)
Apr 16, 2009 6.610 6.800 6.539 6.650 1,263,610 +0.12(+1.84%)
Apr 15, 2009 6.500 6.580 6.370 6.530 523,532 +0.02(+0.31%)
Apr 14, 2009 6.650 6.720 6.470 6.510 965,997 -0.27(-3.98%)
Apr 13, 2009 7.080 7.080 6.540 6.780 959,551 -0.34(-4.78%)
Apr 09, 2009 6.860 7.140 6.820 7.120 669,277 +0.39(+5.79%)
Apr 08, 2009 6.540 6.760 6.470 6.730 413,457 +0.22(+3.38%)
Apr 07, 2009 6.730 6.780 6.490 6.510 639,505 -0.33(-4.82%)
Apr 06, 2009 6.770 6.880 6.680 6.840 526,054 -0.10(-1.44%)
Apr 03, 2009 6.810 6.990 6.760 6.940 462,597 +0.10(+1.46%)
Apr 02, 2009 6.960 7.000 6.680 6.840 1,633,036 +0.11(+1.63%)
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.