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, 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%)
Sep 04, 2007 9.930 10.48 9.930 10.33 3,128,002 +0.36(+3.61%)
Aug 31, 2007 9.290 10.08 9.280 9.970 2,627,373 +0.75(+8.13%)
Aug 30, 2007 8.510 9.270 8.510 9.220 2,335,734 +0.63(+7.33%)
Aug 29, 2007 8.380 8.610 8.350 8.590 756,233 +0.24(+2.87%)
Aug 28, 2007 8.670 8.750 8.350 8.350 847,596 -0.41(-4.68%)
Aug 27, 2007 8.910 8.910 8.680 8.760 807,399 -0.16(-1.79%)
Aug 24, 2007 8.590 8.950 8.510 8.920 913,998 +0.37(+4.33%)
Aug 23, 2007 8.710 8.710 8.450 8.550 912,117 -0.11(-1.27%)
Aug 22, 2007 8.660 8.780 8.580 8.660 1,357,002 +0.06(+0.70%)
Aug 21, 2007 8.530 8.730 8.520 8.600 1,076,608 +0.01(+0.12%)
Aug 20, 2007 8.450 8.610 8.340 8.590 1,366,017 +0.11(+1.30%)
Aug 17, 2007 8.500 8.550 8.240 8.480 2,542,013 +0.36(+4.43%)
Aug 16, 2007 8.010 8.160 7.900 8.120 3,070,285 +0.07(+0.87%)
Aug 15, 2007 8.530 8.570 8.030 8.050 1,839,459 -0.53(-6.18%)
Aug 14, 2007 8.730 8.827 8.560 8.580 965,741 -0.19(-2.17%)
Aug 13, 2007 8.630 8.790 8.560 8.770 1,995,826 +0.19(+2.21%)
Aug 10, 2007 8.490 8.600 8.200 8.580 1,959,044 +0.17(+2.02%)
Aug 09, 2007 8.300 8.500 8.120 8.410 2,426,975 +0.07(+0.84%)
Aug 08, 2007 8.230 8.550 8.160 8.340 2,747,305 +0.29(+3.60%)
Aug 07, 2007 8.000 8.230 7.760 8.050 2,894,457 -0.07(-0.86%)
Aug 06, 2007 8.530 8.700 8.020 8.120 3,726,421 -0.39(-4.58%)
Aug 03, 2007 8.550 9.020 8.470 8.510 1,946,535 -0.38(-4.27%)
Aug 02, 2007 8.980 9.080 8.830 8.890 1,380,270 -0.05(-0.56%)
Aug 01, 2007 8.880 9.000 8.720 8.940 1,980,406 +0.07(+0.79%)
Jul 31, 2007 9.180 9.260 8.800 8.870 2,052,366 -0.30(-3.27%)
Jul 30, 2007 9.170 9.360 9.040 9.170 2,411,712 +0.01(+0.11%)
Jul 27, 2007 9.430 9.720 9.140 9.160 2,726,166 -0.28(-2.97%)
Jul 26, 2007 9.530 9.700 8.980 9.440 6,921,672 +0.28(+3.06%)
Jul 25, 2007 9.450 9.530 8.850 9.160 3,201,335 -0.12(-1.29%)
Jul 24, 2007 9.470 9.610 9.130 9.280 2,325,139 -0.23(-2.42%)
Jul 23, 2007 9.460 9.650 9.460 9.510 1,456,570 +0.05(+0.53%)
Jul 20, 2007 9.420 9.530 9.380 9.460 1,397,568 +0.01(+0.11%)
Jul 19, 2007 9.250 9.450 9.250 9.450 1,346,353 +0.29(+3.17%)
Jul 18, 2007 9.130 9.190 9.020 9.160 1,101,242 +0.00(+0.00%)
Jul 17, 2007 9.130 9.260 9.130 9.160 1,294,225 +0.03(+0.33%)
Jul 16, 2007 9.300 9.340 9.040 9.130 2,153,470 -0.17(-1.83%)
Jul 13, 2007 9.250 9.460 9.220 9.300 1,248,284 +0.03(+0.32%)
Jul 12, 2007 9.100 9.376 9.060 9.270 2,341,203 +0.22(+2.43%)
Jul 11, 2007 8.980 9.110 8.950 9.050 967,831 +0.05(+0.56%)
Jul 10, 2007 9.120 9.130 8.950 9.000 1,218,164 -0.14(-1.53%)
Jul 09, 2007 8.930 9.170 8.850 9.140 1,720,258 +0.19(+2.12%)
Jul 06, 2007 8.820 9.010 8.810 8.950 1,503,079 +0.11(+1.24%)
Jul 05, 2007 8.860 8.920 8.690 8.840 1,113,670 -0.04(-0.45%)
Jul 03, 2007 8.840 8.960 8.800 8.880 508,656 -0.04(-0.45%)
Jul 02, 2007 8.950 9.030 8.840 8.920 1,578,019 +0.05(+0.56%)
Jun 29, 2007 8.520 8.980 8.510 8.870 2,684,424 +0.40(+4.72%)
Jun 28, 2007 8.400 8.610 8.380 8.470 593,129 +0.09(+1.07%)
Jun 27, 2007 8.250 8.410 8.180 8.380 1,017,286 +0.09(+1.09%)
Jun 26, 2007 8.500 8.560 8.250 8.290 1,561,469 -0.19(-2.24%)
Jun 25, 2007 8.550 8.650 8.430 8.480 1,070,299 -0.08(-0.93%)
Jun 22, 2007 8.650 8.720 8.490 8.560 1,742,013 -0.10(-1.15%)
Jun 21, 2007 8.570 8.760 8.520 8.660 1,443,757 +0.08(+0.93%)
Jun 20, 2007 8.420 8.740 8.420 8.580 2,476,300 +0.18(+2.14%)
Jun 19, 2007 8.250 8.430 8.250 8.400 1,238,700 +0.09(+1.08%)
Jun 18, 2007 8.500 8.550 8.310 8.310 1,064,700 -0.19(-2.24%)
Jun 15, 2007 8.530 8.550 8.380 8.500 2,016,800 +0.10(+1.19%)
Jun 14, 2007 8.150 8.479 8.140 8.400 1,556,100 +0.23(+2.82%)
Jun 13, 2007 8.280 8.320 8.110 8.170 2,220,200 -0.07(-0.85%)
Jun 12, 2007 8.400 8.460 8.210 8.240 1,577,500 -0.25(-2.94%)
Jun 11, 2007 8.640 8.640 8.410 8.490 1,843,928 -0.16(-1.85%)
Jun 08, 2007 8.590 8.770 8.500 8.650 1,330,829 +0.16(+1.88%)
Jun 07, 2007 8.640 8.710 8.450 8.490 1,335,814 -0.23(-2.64%)
Jun 06, 2007 8.610 8.750 8.460 8.720 1,611,903 +0.08(+0.93%)
Jun 05, 2007 8.790 8.820 8.550 8.640 2,115,229 -0.16(-1.82%)
Jun 04, 2007 8.900 8.900 8.740 8.800 1,834,601 -0.12(-1.35%)
Jun 01, 2007 9.150 9.190 8.850 8.920 1,957,931 -0.18(-1.98%)
May 31, 2007 9.000 9.140 8.910 9.100 1,704,309 +0.10(+1.11%)
May 30, 2007 8.880 9.020 8.760 9.000 1,721,719 +0.05(+0.56%)
May 29, 2007 8.920 9.020 8.800 8.950 965,417 +0.01(+0.11%)
May 25, 2007 8.790 9.000 8.780 8.940 953,703 +0.17(+1.94%)
May 24, 2007 9.000 9.090 8.750 8.770 1,207,838 -0.14(-1.57%)
May 23, 2007 9.010 9.200 8.880 8.910 1,234,549 -0.09(-1.00%)
May 22, 2007 8.910 9.070 8.840 9.000 1,473,061 +0.08(+0.90%)
May 21, 2007 8.760 9.040 8.710 8.920 1,587,654 +0.13(+1.48%)
May 18, 2007 8.720 8.800 8.500 8.790 2,240,715 +0.07(+0.80%)
May 17, 2007 8.510 8.770 8.450 8.720 2,216,902 +0.22(+2.59%)
May 16, 2007 8.610 8.610 8.420 8.500 1,232,552 +0.22(+2.66%)
May 15, 2007 8.450 8.520 8.200 8.280 1,721,147 -0.18(-2.13%)
May 14, 2007 8.650 8.750 8.330 8.460 2,501,904 -0.22(-2.53%)
May 11, 2007 8.660 8.760 8.550 8.680 1,428,388 +0.01(+0.12%)
May 10, 2007 8.990 9.050 8.620 8.670 2,406,624 -0.40(-4.41%)
May 09, 2007 8.720 9.080 8.690 9.070 1,567,090 +0.16(+1.80%)
May 08, 2007 8.830 8.910 8.700 8.910 1,287,156 +0.05(+0.56%)
May 07, 2007 8.870 8.890 8.690 8.860 1,593,070 -0.01(-0.11%)
May 04, 2007 8.750 8.870 8.550 8.870 2,362,791 +0.15(+1.72%)
May 03, 2007 8.750 8.970 8.660 8.720 2,707,635 +0.24(+2.83%)
May 02, 2007 8.180 8.510 8.170 8.480 2,192,679 +0.28(+3.41%)
May 01, 2007 8.360 8.380 7.940 8.200 3,869,074 -0.07(-0.85%)
Apr 30, 2007 8.580 8.580 8.150 8.270 3,815,800 -0.31(-3.61%)
Apr 27, 2007 8.800 8.880 8.530 8.580 3,535,912 -0.28(-3.16%)
Apr 26, 2007 9.840 9.890 8.370 8.860 8,773,768 -1.43(-13.90%)
Apr 25, 2007 10.25 10.36 10.05 10.29 1,492,772 +0.12(+1.18%)
Apr 24, 2007 10.23 10.29 9.980 10.17 1,230,793 -0.02(-0.20%)
Apr 23, 2007 10.34 10.49 9.980 10.19 1,588,333 -0.15(-1.45%)
Apr 20, 2007 10.58 10.72 10.25 10.34 995,417 -0.10(-0.96%)
Apr 19, 2007 10.42 10.54 10.35 10.44 671,528 -0.11(-1.04%)
Apr 18, 2007 10.62 10.75 10.46 10.55 837,444 -0.15(-1.40%)
Apr 17, 2007 10.95 11.18 10.68 10.70 1,223,324 -0.17(-1.56%)
Apr 16, 2007 10.71 11.02 10.67 10.87 1,226,419 +0.17(+1.59%)
Apr 13, 2007 10.39 10.74 10.33 10.70 1,152,711 +0.34(+3.28%)
Apr 12, 2007 10.41 10.51 10.21 10.36 943,315 -0.06(-0.58%)
Apr 11, 2007 10.56 10.56 10.27 10.42 1,149,099 -0.11(-1.04%)
Apr 10, 2007 10.54 10.70 10.40 10.53 678,796 +0.01(+0.10%)
Apr 09, 2007 10.85 10.85 10.51 10.52 943,742 -0.23(-2.14%)
Apr 05, 2007 10.38 10.86 10.23 10.75 1,978,333 +0.42(+4.07%)
Apr 04, 2007 10.31 10.47 10.12 10.33 1,684,414 +0.03(+0.29%)
Apr 03, 2007 9.900 10.32 9.750 10.30 2,246,111 +0.48(+4.89%)
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.