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, 2006 6.480 6.550 6.270 6.370 1,425,975 -0.02(-0.31%)
Mar 30, 2006 6.510 6.650 6.330 6.390 1,849,553 -0.12(-1.84%)
Mar 29, 2006 6.580 6.750 6.400 6.510 2,129,434 -0.04(-0.61%)
Mar 28, 2006 6.830 6.890 6.530 6.550 1,873,788 -0.28(-4.10%)
Mar 27, 2006 6.600 6.950 6.550 6.830 2,475,265 +0.24(+3.64%)
Mar 24, 2006 6.400 6.750 6.390 6.590 3,776,754 +0.26(+4.11%)
Mar 23, 2006 6.200 6.690 6.200 6.330 4,885,200 +0.34(+5.68%)
Mar 22, 2006 5.660 6.010 5.600 5.990 995,600 +0.33(+5.83%)
Mar 21, 2006 5.700 5.870 5.640 5.660 940,708 -0.07(-1.22%)
Mar 20, 2006 5.850 5.880 5.690 5.730 609,484 -0.08(-1.38%)
Mar 17, 2006 5.660 5.830 5.590 5.810 1,567,899 +0.19(+3.38%)
Mar 16, 2006 5.520 5.720 5.500 5.620 2,091,364 +0.16(+2.93%)
Mar 15, 2006 5.420 5.510 5.350 5.460 795,883 +0.03(+0.55%)
Mar 14, 2006 5.500 5.500 5.400 5.430 627,111 -0.06(-1.09%)
Mar 13, 2006 5.560 5.630 5.430 5.490 684,836 -0.01(-0.18%)
Mar 10, 2006 5.440 5.580 5.320 5.500 552,962 +0.11(+2.04%)
Mar 09, 2006 5.520 5.540 5.390 5.390 622,368 -0.14(-2.53%)
Mar 08, 2006 5.360 5.590 5.350 5.530 776,551 +0.03(+0.55%)
Mar 07, 2006 5.530 5.590 5.270 5.500 998,507 -0.06(-1.08%)
Mar 06, 2006 5.710 5.820 5.560 5.560 1,016,830 -0.11(-1.94%)
Mar 03, 2006 5.700 5.750 5.570 5.670 816,645 -0.06(-1.05%)
Mar 02, 2006 5.850 5.920 5.720 5.730 651,222 -0.09(-1.55%)
Mar 01, 2006 5.770 5.860 5.660 5.820 653,002 +0.05(+0.87%)
Feb 28, 2006 5.850 5.930 5.710 5.770 969,336 -0.08(-1.37%)
Feb 27, 2006 5.930 6.020 5.840 5.850 734,056 -0.02(-0.34%)
Feb 24, 2006 5.940 5.940 5.800 5.870 717,090 -0.04(-0.68%)
Feb 23, 2006 5.830 5.940 5.760 5.910 738,146 +0.04(+0.68%)
Feb 22, 2006 5.570 5.890 5.560 5.870 877,762 +0.23(+4.08%)
Feb 21, 2006 5.830 5.840 5.580 5.640 515,875 -0.15(-2.59%)
Feb 17, 2006 5.790 5.850 5.750 5.790 603,210 -0.01(-0.17%)
Feb 16, 2006 5.720 5.860 5.640 5.800 514,500 +0.07(+1.22%)
Feb 15, 2006 5.740 5.760 5.650 5.730 716,905 +0.03(+0.53%)
Feb 14, 2006 5.750 5.810 5.640 5.700 902,218 -0.04(-0.70%)
Feb 13, 2006 6.000 6.090 5.570 5.740 2,398,157 -0.30(-4.97%)
Feb 10, 2006 6.180 6.290 5.850 6.040 1,541,388 -0.18(-2.89%)
Feb 09, 2006 5.990 6.420 5.920 6.220 2,409,885 +0.28(+4.71%)
Feb 08, 2006 6.000 6.070 5.850 5.940 798,950 -0.04(-0.67%)
Feb 07, 2006 6.020 6.050 5.760 5.980 1,266,161 -0.04(-0.66%)
Feb 06, 2006 6.030 6.130 5.940 6.020 1,529,240 +0.17(+2.91%)
Feb 03, 2006 6.000 6.000 5.810 5.850 904,332 -0.15(-2.50%)
Feb 02, 2006 5.630 6.050 5.600 6.000 2,743,551 +0.40(+7.14%)
Feb 01, 2006 5.450 5.620 5.410 5.600 1,113,435 +0.10(+1.82%)
Jan 31, 2006 5.500 5.580 5.400 5.500 1,124,721 -0.04(-0.72%)
Jan 30, 2006 5.500 5.610 5.370 5.540 1,063,300 +0.06(+1.09%)
Jan 27, 2006 5.480 5.560 5.260 5.480 1,734,749 +0.00(+0.00%)
Jan 26, 2006 5.350 5.520 5.310 5.480 1,640,951 +0.17(+3.20%)
Jan 25, 2006 5.170 5.370 5.170 5.310 1,262,132 +0.10(+1.92%)
Jan 24, 2006 5.020 5.250 5.000 5.210 1,675,978 +0.17(+3.37%)
Jan 23, 2006 4.820 5.100 4.810 5.040 1,920,303 +0.23(+4.78%)
Jan 20, 2006 5.040 5.150 4.780 4.810 3,602,230 -0.64(-11.74%)
Jan 19, 2006 5.250 5.530 5.250 5.450 1,840,114 +0.18(+3.42%)
Jan 18, 2006 5.290 5.320 5.200 5.270 624,306 -0.07(-1.31%)
Jan 17, 2006 5.225 5.360 5.160 5.340 1,072,759 +0.07(+1.33%)
Jan 13, 2006 5.180 5.340 5.130 5.270 747,328 +0.09(+1.74%)
Jan 12, 2006 5.250 5.300 5.150 5.180 493,000 -0.09(-1.71%)
Jan 11, 2006 5.315 5.330 5.180 5.270 510,699 -0.03(-0.57%)
Jan 10, 2006 5.300 5.320 5.100 5.300 938,406 -0.05(-0.93%)
Jan 09, 2006 5.350 5.420 5.320 5.350 700,493 +0.00(+0.00%)
Jan 06, 2006 5.260 5.350 5.200 5.350 811,544 +0.13(+2.49%)
Jan 05, 2006 5.130 5.260 5.120 5.220 878,430 +0.07(+1.36%)
Jan 04, 2006 4.940 5.210 4.930 5.150 1,437,099 +0.15(+3.00%)
Jan 03, 2006 4.850 5.020 4.850 5.000 1,122,856 +0.15(+3.09%)
Dec 30, 2005 4.870 4.940 4.780 4.850 1,308,234 -0.05(-1.02%)
Dec 29, 2005 5.050 5.060 4.870 4.900 1,084,976 -0.15(-2.97%)
Dec 28, 2005 4.950 5.060 4.870 5.050 1,485,300 +0.18(+3.70%)
Dec 27, 2005 4.950 4.970 4.840 4.870 969,600 -0.06(-1.22%)
Dec 23, 2005 4.910 5.030 4.900 4.930 1,142,341 +0.00(+0.00%)
Dec 22, 2005 5.020 5.090 4.920 4.930 1,197,818 -0.09(-1.79%)
Dec 21, 2005 4.870 5.100 4.870 5.020 1,408,097 +0.14(+2.87%)
Dec 20, 2005 5.000 5.020 4.850 4.880 1,068,248 -0.14(-2.79%)
Dec 19, 2005 5.020 5.090 4.960 5.020 1,613,481 +0.01(+0.20%)
Dec 16, 2005 4.970 5.090 4.940 5.010 1,489,224 +0.06(+1.21%)
Dec 15, 2005 4.900 4.988 4.840 4.950 1,379,829 +0.02(+0.41%)
Dec 14, 2005 4.880 5.110 4.740 4.930 2,502,081 -0.08(-1.60%)
Dec 13, 2005 5.000 5.210 5.000 5.010 2,133,662 +0.00(+0.00%)
Dec 12, 2005 5.120 5.250 5.010 5.010 1,264,128 -0.12(-2.34%)
Dec 09, 2005 4.930 5.180 4.920 5.130 1,508,750 +0.20(+4.06%)
Dec 08, 2005 5.130 5.130 4.830 4.930 3,479,683 -0.35(-6.63%)
Dec 07, 2005 5.650 5.760 5.270 5.280 1,988,220 -0.39(-6.88%)
Dec 06, 2005 5.540 5.750 5.490 5.670 841,645 +0.18(+3.28%)
Dec 05, 2005 5.670 5.730 5.470 5.490 935,942 -0.22(-3.85%)
Dec 02, 2005 5.750 5.750 5.640 5.710 696,118 +0.02(+0.35%)
Dec 01, 2005 5.570 5.750 5.510 5.690 916,582 +0.17(+3.08%)
Nov 30, 2005 5.570 5.570 5.340 5.520 1,216,385 +0.02(+0.36%)
Nov 29, 2005 5.670 5.720 5.480 5.500 995,258 -0.17(-3.00%)
Nov 28, 2005 5.720 5.740 5.640 5.670 933,399 +0.02(+0.35%)
Nov 25, 2005 5.650 5.690 5.600 5.650 395,202 +0.08(+1.44%)
Nov 23, 2005 5.580 5.750 5.560 5.570 1,355,801 +0.02(+0.36%)
Nov 22, 2005 5.370 5.580 5.300 5.550 1,222,743 +0.22(+4.13%)
Nov 21, 2005 5.210 5.370 5.020 5.330 1,768,485 +0.21(+4.10%)
Nov 18, 2005 4.720 5.140 4.680 5.120 1,815,564 +0.46(+9.87%)
Nov 17, 2005 4.540 4.680 4.520 4.660 329,587 +0.11(+2.42%)
Nov 16, 2005 4.700 4.700 4.540 4.550 335,298 -0.14(-2.99%)
Nov 15, 2005 4.800 4.830 4.590 4.690 590,451 -0.09(-1.88%)
Nov 14, 2005 4.810 4.900 4.730 4.780 369,971 +0.01(+0.21%)
Nov 11, 2005 4.680 4.850 4.680 4.770 324,064 +0.05(+1.06%)
Nov 10, 2005 4.710 4.730 4.600 4.720 452,984 -0.02(-0.42%)
Nov 09, 2005 4.840 4.869 4.670 4.740 612,346 -0.07(-1.46%)
Nov 08, 2005 4.700 4.820 4.610 4.810 793,900 +0.13(+2.78%)
Nov 07, 2005 4.660 4.730 4.520 4.680 717,802 +0.08(+1.74%)
Nov 04, 2005 4.690 4.690 4.500 4.600 385,788 +0.00(+0.00%)
Nov 03, 2005 4.620 4.660 4.550 4.600 632,862 +0.02(+0.44%)
Nov 02, 2005 4.500 4.590 4.450 4.580 711,352 +0.11(+2.46%)
Nov 01, 2005 4.570 4.620 4.420 4.470 710,126 -0.14(-3.04%)
Oct 31, 2005 4.450 4.630 4.450 4.610 828,603 +0.16(+3.60%)
Oct 28, 2005 4.330 4.460 4.300 4.450 1,157,896 +0.11(+2.53%)
Oct 27, 2005 4.580 4.580 4.290 4.340 1,095,677 -0.22(-4.82%)
Oct 26, 2005 4.450 4.630 4.450 4.560 1,084,431 +0.07(+1.56%)
Oct 25, 2005 4.405 4.500 4.360 4.490 1,228,521 +0.09(+2.05%)
Oct 24, 2005 4.190 4.450 4.080 4.400 2,384,430 +0.25(+6.02%)
Oct 21, 2005 4.720 4.720 4.100 4.150 4,266,420 -0.93(-18.31%)
Oct 20, 2005 5.220 5.280 5.050 5.080 1,087,966 -0.20(-3.79%)
Oct 19, 2005 5.020 5.350 4.760 5.280 2,042,234 +0.24(+4.76%)
Oct 18, 2005 5.150 5.160 5.040 5.040 506,735 -0.10(-1.95%)
Oct 17, 2005 5.160 5.260 5.090 5.140 512,413 +0.01(+0.19%)
Oct 14, 2005 5.230 5.250 5.090 5.130 481,228 -0.06(-1.16%)
Oct 13, 2005 5.170 5.230 5.050 5.190 782,891 +0.08(+1.57%)
Oct 12, 2005 5.220 5.220 4.960 5.110 1,363,452 -0.09(-1.73%)
Oct 11, 2005 5.500 5.600 5.200 5.200 1,076,257 -0.27(-4.94%)
Oct 10, 2005 5.570 5.700 5.400 5.470 559,079 -0.04(-0.73%)
Oct 07, 2005 5.430 5.650 5.410 5.510 1,022,885 +0.15(+2.80%)
Oct 06, 2005 5.610 5.669 5.330 5.360 896,683 -0.22(-3.94%)
Oct 05, 2005 5.840 5.890 5.550 5.580 901,325 -0.26(-4.45%)
Oct 04, 2005 5.920 5.980 5.800 5.840 661,169 -0.01(-0.17%)
Oct 03, 2005 5.830 5.900 5.760 5.850 899,589 +0.03(+0.52%)
Sep 30, 2005 5.760 5.870 5.740 5.820 828,282 +0.02(+0.34%)
Sep 29, 2005 5.790 5.820 5.680 5.800 635,322 +0.04(+0.69%)
Sep 28, 2005 5.720 5.860 5.670 5.760 883,977 +0.02(+0.35%)
Sep 27, 2005 5.690 5.820 5.600 5.740 968,995 +0.09(+1.59%)
Sep 26, 2005 5.660 5.800 5.580 5.650 915,937 +0.06(+1.07%)
Sep 23, 2005 5.590 5.770 5.280 5.590 1,474,549 +0.30(+5.67%)
Sep 22, 2005 5.290 5.630 5.250 5.290 1,262,816 -0.21(-3.82%)
Sep 21, 2005 5.600 5.700 5.500 5.500 676,016 -0.12(-2.14%)
Sep 20, 2005 5.780 5.810 5.600 5.620 757,520 -0.10(-1.75%)
Sep 19, 2005 5.880 5.980 5.690 5.720 720,351 -0.13(-2.22%)
Sep 16, 2005 5.790 5.860 5.720 5.850 1,139,388 +0.05(+0.86%)
Sep 15, 2005 5.820 5.890 5.710 5.800 714,842 +0.04(+0.69%)
Sep 14, 2005 5.860 5.940 5.750 5.760 898,700 -0.04(-0.69%)
Sep 13, 2005 5.680 6.040 5.680 5.800 1,255,408 +0.06(+1.05%)
Sep 12, 2005 5.820 5.870 5.670 5.740 1,037,805 -0.13(-2.21%)
Sep 09, 2005 6.140 6.140 5.750 5.870 1,291,244 -0.21(-3.45%)
Sep 08, 2005 6.070 6.180 6.050 6.080 726,349 -0.06(-0.98%)
Sep 07, 2005 6.190 6.210 6.060 6.140 778,538 +0.02(+0.33%)
Sep 06, 2005 6.030 6.150 6.010 6.120 929,899 +0.09(+1.49%)
Sep 02, 2005 6.060 6.090 5.980 6.030 516,215 +0.03(+0.50%)
Sep 01, 2005 5.930 6.200 5.884 6.000 1,274,357 +0.10(+1.69%)
Aug 31, 2005 5.710 5.950 5.670 5.900 1,102,856 +0.23(+4.06%)
Aug 30, 2005 5.600 5.691 5.600 5.670 411,512 +0.05(+0.89%)
Aug 29, 2005 5.620 5.730 5.590 5.620 392,958 -0.04(-0.71%)
Aug 26, 2005 5.710 5.720 5.620 5.660 489,141 -0.01(-0.18%)
Aug 25, 2005 5.570 5.730 5.570 5.670 537,426 +0.07(+1.25%)
Aug 24, 2005 5.470 5.670 5.410 5.600 701,483 +0.09(+1.63%)
Aug 23, 2005 5.540 5.610 5.460 5.510 469,838 -0.07(-1.25%)
Aug 22, 2005 5.410 5.590 5.380 5.580 545,909 +0.22(+4.10%)
Aug 19, 2005 5.400 5.470 5.350 5.360 415,634 -0.06(-1.11%)
Aug 18, 2005 5.460 5.560 5.380 5.420 432,676 -0.08(-1.45%)
Aug 17, 2005 5.510 5.660 5.470 5.500 407,754 -0.01(-0.18%)
Aug 16, 2005 5.710 5.800 5.510 5.510 607,806 -0.20(-3.50%)
Aug 15, 2005 5.400 5.740 5.290 5.710 998,529 +0.34(+6.33%)
Aug 12, 2005 5.390 5.440 5.250 5.370 376,764 -0.06(-1.10%)
Aug 11, 2005 5.350 5.490 5.280 5.430 483,184 +0.07(+1.31%)
Aug 10, 2005 5.360 5.450 5.250 5.360 649,012 +0.00(+0.00%)
Aug 09, 2005 5.360 5.440 5.300 5.360 553,971 -0.02(-0.37%)
Aug 08, 2005 5.440 5.490 5.350 5.380 384,926 +0.02(+0.37%)
Aug 05, 2005 5.440 5.540 5.350 5.360 744,295 -0.11(-2.01%)
Aug 04, 2005 5.550 5.670 5.450 5.470 619,954 -0.15(-2.67%)
Aug 03, 2005 5.570 5.700 5.550 5.620 1,050,919 +0.02(+0.36%)
Aug 02, 2005 5.580 5.740 5.570 5.600 991,868 +0.00(+0.00%)
Aug 01, 2005 5.390 5.630 5.350 5.600 950,055 +0.27(+5.07%)
Jul 29, 2005 5.270 5.500 5.270 5.330 723,668 -0.04(-0.74%)
Jul 28, 2005 5.200 5.400 5.200 5.370 1,369,104 +0.20(+3.87%)
Jul 27, 2005 5.150 5.190 5.120 5.170 541,839 +0.00(+0.00%)
Jul 26, 2005 5.020 5.250 5.020 5.170 687,429 +0.02(+0.39%)
Jul 25, 2005 5.190 5.270 5.110 5.150 967,353 -0.03(-0.58%)
Jul 22, 2005 5.060 5.380 4.990 5.180 1,935,206 -0.08(-1.52%)
Jul 21, 2005 5.320 5.410 5.260 5.260 1,236,675 -0.09(-1.68%)
Jul 20, 2005 5.220 5.410 5.200 5.350 831,562 +0.09(+1.71%)
Jul 19, 2005 5.300 5.390 5.240 5.260 1,004,192 -0.03(-0.57%)
Jul 18, 2005 5.130 5.380 5.120 5.290 1,378,628 +0.09(+1.73%)
Jul 15, 2005 5.100 5.210 5.000 5.200 860,994 +0.14(+2.77%)
Jul 14, 2005 5.190 5.290 5.020 5.060 1,143,690 -0.11(-2.13%)
Jul 13, 2005 5.100 5.230 5.060 5.170 855,708 +0.10(+1.97%)
Jul 12, 2005 5.140 5.250 5.050 5.070 1,266,640 -0.12(-2.31%)
Jul 11, 2005 5.010 5.240 5.000 5.190 1,241,096 +0.16(+3.18%)
Jul 08, 2005 4.940 5.050 4.940 5.030 894,267 +0.04(+0.80%)
Jul 07, 2005 4.880 5.000 4.810 4.990 994,367 +0.06(+1.22%)
Jul 06, 2005 5.010 5.080 4.900 4.930 1,419,644 -0.12(-2.38%)
Jul 05, 2005 4.890 5.100 4.890 5.050 1,514,200 +0.13(+2.64%)
Jul 01, 2005 4.990 5.120 4.850 4.920 2,130,600 +0.09(+1.86%)
Jun 30, 2005 4.300 4.990 4.250 4.830 11,296,613 -0.35(-6.76%)
Jun 29, 2005 5.130 5.240 5.030 5.180 1,985,007 +0.16(+3.19%)
Jun 28, 2005 5.000 5.040 4.950 5.020 2,746,577 +0.08(+1.62%)
Jun 27, 2005 5.220 5.270 4.920 4.940 4,329,028 -0.33(-6.26%)
Jun 24, 2005 5.510 5.580 5.260 5.270 2,084,362 -0.25(-4.53%)
Jun 23, 2005 5.770 5.780 5.490 5.520 1,617,216 -0.22(-3.83%)
Jun 22, 2005 5.840 5.920 5.660 5.740 1,447,177 -0.10(-1.71%)
Jun 21, 2005 5.860 5.950 5.770 5.840 1,544,106 -0.03(-0.51%)
Jun 20, 2005 5.850 5.950 5.840 5.870 830,345 -0.05(-0.84%)
Jun 17, 2005 5.900 5.990 5.850 5.920 1,483,470 +0.00(+0.00%)
Jun 16, 2005 5.740 6.040 5.680 5.920 1,980,696 +0.22(+3.86%)
Jun 15, 2005 5.710 5.750 5.510 5.700 2,129,378 +0.02(+0.35%)
Jun 14, 2005 5.460 5.690 5.430 5.680 1,920,486 +0.23(+4.22%)
Jun 13, 2005 5.560 5.560 5.350 5.450 1,965,837 +0.00(+0.00%)
Jun 10, 2005 5.640 5.710 5.420 5.450 1,586,487 -0.15(-2.68%)
Jun 09, 2005 5.540 5.690 5.360 5.600 2,397,973 +0.09(+1.63%)
Jun 08, 2005 5.790 5.800 5.510 5.510 2,383,822 -0.24(-4.17%)
Jun 07, 2005 5.830 6.170 5.670 5.750 6,199,112 +0.22(+3.98%)
Jun 06, 2005 5.710 5.750 5.400 5.530 2,072,712 -0.20(-3.49%)
Jun 03, 2005 5.980 6.030 5.690 5.730 2,268,270 -0.24(-4.02%)
Jun 02, 2005 6.200 6.220 5.960 5.970 1,729,639 -0.25(-4.02%)
Jun 01, 2005 6.220 6.350 6.120 6.220 960,526 -0.01(-0.16%)
May 31, 2005 6.450 6.490 6.230 6.230 1,814,549 -0.24(-3.71%)
May 27, 2005 6.470 6.530 6.460 6.470 667,429 -0.01(-0.15%)
May 26, 2005 6.390 6.540 6.370 6.480 1,287,137 +0.16(+2.53%)
May 25, 2005 6.500 6.540 6.310 6.320 1,419,592 -0.21(-3.22%)
May 24, 2005 6.420 6.570 6.370 6.530 1,255,200 +0.08(+1.24%)
May 23, 2005 6.260 6.540 6.260 6.450 1,372,665 +0.16(+2.54%)
May 20, 2005 6.290 6.360 6.130 6.290 1,405,971 -0.01(-0.16%)
May 19, 2005 6.080 6.370 6.070 6.300 2,065,379 +0.20(+3.28%)
May 18, 2005 5.650 6.100 5.650 6.100 2,475,400 +0.48(+8.54%)
May 17, 2005 5.600 5.750 5.550 5.620 767,417 +0.04(+0.72%)
May 16, 2005 5.600 5.640 5.510 5.580 806,984 +0.02(+0.36%)
May 13, 2005 5.530 5.750 5.430 5.560 1,432,606 -0.01(-0.18%)
May 12, 2005 5.640 5.690 5.529 5.570 931,832 -0.04(-0.71%)
May 11, 2005 5.640 5.680 5.500 5.610 903,762 -0.03(-0.53%)
May 10, 2005 5.620 5.680 5.510 5.640 1,455,348 +0.04(+0.71%)
May 09, 2005 5.770 5.840 5.550 5.600 2,132,701 -0.19(-3.28%)
May 06, 2005 5.850 5.850 5.650 5.790 1,161,160 -0.02(-0.34%)
May 05, 2005 6.040 6.040 5.710 5.810 1,447,205 -0.08(-1.36%)
May 04, 2005 5.900 6.150 5.820 5.890 2,034,546 +0.06(+1.03%)
May 03, 2005 5.860 5.920 5.750 5.830 1,260,855 -0.03(-0.51%)
May 02, 2005 5.500 5.920 5.440 5.860 2,975,603 +0.35(+6.35%)
Apr 29, 2005 5.650 5.740 5.360 5.510 3,523,350 -0.09(-1.61%)
Apr 28, 2005 5.800 5.980 5.520 5.600 3,750,576 -0.29(-4.92%)
Apr 27, 2005 6.050 6.100 5.850 5.890 2,241,058 -0.15(-2.48%)
Apr 26, 2005 6.120 6.360 6.010 6.040 3,307,742 -0.08(-1.39%)
Apr 25, 2005 6.360 6.490 5.910 6.125 7,295,218 -0.14(-2.31%)
Apr 22, 2005 7.890 7.890 6.120 6.270 17,934,852 -3.64(-36.73%)
Apr 21, 2005 9.400 9.910 9.370 9.910 2,258,200 +0.55(+5.88%)
Apr 20, 2005 9.500 9.690 9.300 9.360 1,524,568 -0.10(-1.06%)
Apr 19, 2005 9.150 9.550 9.150 9.460 906,674 +0.36(+3.96%)
Apr 18, 2005 8.860 9.240 8.790 9.100 1,458,853 +0.20(+2.25%)
Apr 15, 2005 9.220 9.220 8.840 8.900 2,013,572 -0.35(-3.78%)
Apr 14, 2005 9.440 9.520 9.160 9.250 1,345,070 -0.17(-1.80%)
Apr 13, 2005 9.540 9.980 9.370 9.420 2,673,624 -0.13(-1.36%)
Apr 12, 2005 9.490 9.610 9.250 9.550 1,211,787 +0.07(+0.69%)
Apr 11, 2005 9.260 9.490 9.170 9.485 930,436 +0.25(+2.76%)
Apr 08, 2005 9.500 9.519 9.170 9.230 690,131 -0.25(-2.69%)
Apr 07, 2005 9.130 9.540 9.100 9.485 1,566,977 +0.38(+4.23%)
Apr 06, 2005 9.330 9.420 9.070 9.100 1,741,491 -0.09(-0.98%)
Apr 05, 2005 9.270 9.500 9.110 9.190 1,615,334 -0.24(-2.55%)
Apr 04, 2005 9.480 9.550 9.280 9.430 1,080,390 -0.12(-1.26%)
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.