Himax Technologies ADR (NQ: HIMX )

5.350 -0.060 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 4.572 4.896 4.544 4.605 15,343,359 -0.00(-0.08%)
Jul 30, 2014 4.270 4.709 4.248 4.608 13,855,297 +0.39(+9.22%)
Jul 29, 2014 4.234 4.306 4.198 4.220 3,925,616 -0.04(-0.85%)
Jul 28, 2014 4.212 4.277 4.137 4.256 4,164,785 +0.06(+1.37%)
Jul 25, 2014 4.284 4.299 4.176 4.198 3,650,976 -0.10(-2.35%)
Jul 24, 2014 4.176 4.349 4.176 4.299 4,299,759 +0.12(+2.75%)
Jul 23, 2014 4.320 4.364 4.169 4.184 6,478,527 -0.18(-4.13%)
Jul 22, 2014 4.421 4.435 4.324 4.364 2,348,258 -0.04(-0.82%)
Jul 21, 2014 4.371 4.450 4.320 4.400 4,848,567 +0.11(+2.52%)
Jul 18, 2014 4.140 4.349 4.104 4.292 4,389,149 +0.13(+3.11%)
Jul 17, 2014 4.335 4.400 4.133 4.162 6,966,509 -0.19(-4.30%)
Jul 16, 2014 4.436 4.508 4.328 4.349 3,697,856 -0.06(-1.47%)
Jul 15, 2014 4.500 4.562 4.356 4.414 3,852,334 -0.06(-1.29%)
Jul 14, 2014 4.572 4.716 4.457 4.472 5,959,430 -0.08(-1.74%)
Jul 11, 2014 4.486 4.565 4.450 4.551 2,411,880 +0.06(+1.28%)
Jul 10, 2014 4.392 4.587 4.284 4.493 5,999,297 +0.02(+0.48%)
Jul 09, 2014 4.500 4.580 4.392 4.472 5,875,131 +0.09(+2.10%)
Jul 08, 2014 4.481 4.523 4.199 4.380 9,455,681 -0.15(-3.38%)
Jul 07, 2014 4.668 4.688 4.495 4.533 5,654,662 -0.13(-2.74%)
Jul 03, 2014 4.737 4.661 4.661 4.661 3,085,455 -0.01(-0.30%)
Jul 02, 2014 4.764 4.840 4.637 4.675 5,079,433 -0.07(-1.45%)
Jul 01, 2014 4.799 4.895 4.723 4.743 5,350,831 +0.01(+0.29%)
Jun 30, 2014 4.654 4.819 4.633 4.730 6,133,244 +0.04(+0.88%)
Jun 27, 2014 4.695 4.737 4.620 4.688 3,312,640 +0.03(+0.74%)
Jun 26, 2014 4.757 4.778 4.626 4.654 4,573,018 -0.04(-0.88%)
Jun 25, 2014 4.599 4.799 4.578 4.695 7,145,544 +0.13(+2.87%)
Jun 24, 2014 4.688 4.819 4.523 4.564 7,447,138 -0.19(-3.92%)
Jun 23, 2014 4.709 4.950 4.688 4.750 6,578,213 +0.02(+0.44%)
Jun 20, 2014 4.688 4.785 4.626 4.730 6,274,995 +0.10(+2.08%)
Jun 19, 2014 4.516 4.785 4.481 4.633 10,051,354 +0.14(+3.23%)
Jun 18, 2014 4.509 4.537 4.426 4.488 6,016,094 -0.08(-1.66%)
Jun 17, 2014 4.357 4.564 4.344 4.564 5,796,032 +0.02(+0.46%)
Jun 16, 2014 4.344 4.619 4.344 4.544 5,126,241 +0.16(+3.62%)
Jun 13, 2014 4.371 4.462 4.254 4.385 5,059,799 -0.02(-0.47%)
Jun 12, 2014 4.392 4.471 4.220 4.406 7,641,088 -0.17(-3.77%)
Jun 11, 2014 4.481 4.612 4.481 4.578 5,191,497 -0.01(-0.30%)
Jun 10, 2014 4.606 4.681 4.530 4.592 4,378,543 +0.09(+1.99%)
Jun 06, 2014 4.516 4.612 4.468 4.502 4,115,420 +0.03(+0.77%)
Jun 05, 2014 4.481 4.654 4.441 4.468 9,855,418 +0.15(+3.51%)
Jun 04, 2014 4.254 4.378 4.151 4.316 4,920,396 +0.02(+0.56%)
Jun 03, 2014 4.123 4.323 4.061 4.292 8,918,931 +0.20(+4.80%)
Jun 02, 2014 4.564 4.606 4.061 4.095 21,915,764 -0.48(-10.41%)
May 30, 2014 4.688 4.733 4.516 4.571 13,355,016 -0.22(-4.60%)
May 29, 2014 4.792 4.826 4.654 4.792 6,981,200 +0.03(+0.58%)
May 28, 2014 4.688 4.861 4.619 4.764 15,524,168 +0.20(+4.38%)
May 27, 2014 5.309 5.543 4.461 4.564 40,696,884 -0.72(-13.58%)
May 23, 2014 5.261 5.281 5.281 5.281 4,822,030 -0.02(-0.39%)
May 22, 2014 5.171 5.330 5.047 5.302 4,891,514 +0.17(+3.22%)
May 21, 2014 4.950 5.199 4.923 5.136 8,558,162 +0.17(+3.47%)
May 20, 2014 4.902 5.150 4.826 4.964 8,522,811 +0.08(+1.70%)
May 19, 2014 4.750 4.937 4.750 4.881 4,445,303 +0.08(+1.72%)
May 16, 2014 4.895 4.916 4.737 4.799 4,428,285 -0.08(-1.56%)
May 15, 2014 4.819 4.937 4.654 4.874 8,483,622 +0.07(+1.43%)
May 14, 2014 4.688 4.909 4.661 4.806 9,803,325 +0.11(+2.35%)
May 13, 2014 4.861 4.874 4.688 4.695 7,057,258 -0.14(-2.85%)
May 12, 2014 4.647 4.895 4.647 4.833 10,407,497 +0.23(+4.94%)
May 09, 2014 5.212 5.212 4.585 4.606 22,756,484 -0.70(-13.25%)
May 08, 2014 4.826 5.681 4.826 5.309 14,720,314 -0.11(-2.04%)
May 07, 2014 5.660 5.757 5.292 5.419 10,983,127 -0.29(-5.07%)
May 06, 2014 5.757 5.916 5.695 5.709 4,129,250 -0.14(-2.36%)
May 05, 2014 5.964 6.033 5.791 5.847 5,355,791 -0.21(-3.42%)
May 02, 2014 5.991 6.257 5.833 6.053 9,995,928 +0.06(+0.92%)
May 01, 2014 6.033 6.302 5.971 5.998 6,267,260 -0.01(-0.23%)
Apr 30, 2014 6.005 6.109 5.847 6.012 4,764,137 +0.02(+0.35%)
Apr 29, 2014 5.764 6.174 5.764 5.991 7,988,348 +0.22(+3.82%)
Apr 28, 2014 5.909 6.019 5.564 5.771 8,393,956 -0.15(-2.56%)
Apr 25, 2014 6.205 6.309 5.888 5.922 10,282,350 -0.37(-5.91%)
Apr 24, 2014 6.446 6.460 6.102 6.295 7,048,983 -0.10(-1.62%)
Apr 23, 2014 6.419 6.460 6.240 6.398 3,556,454 -0.01(-0.11%)
Apr 22, 2014 6.419 6.509 6.371 6.405 5,501,786 +0.03(+0.54%)
Apr 21, 2014 6.295 6.467 6.240 6.371 5,445,917 +0.08(+1.32%)
Apr 17, 2014 6.309 6.288 6.288 6.288 5,926,227 -0.12(-1.94%)
Apr 16, 2014 6.446 6.481 5.998 6.412 13,742,847 -0.01(-0.21%)
Apr 15, 2014 6.047 6.460 5.936 6.426 18,964,044 +0.22(+3.56%)
Apr 14, 2014 7.308 7.343 6.157 6.205 32,087,390 -1.01(-14.04%)
Apr 11, 2014 7.329 7.653 7.143 7.219 8,378,219 -0.27(-3.59%)
Apr 10, 2014 7.915 7.977 7.481 7.488 9,457,198 -0.51(-6.38%)
Apr 09, 2014 7.846 8.039 7.763 7.998 7,157,165 +0.17(+2.20%)
Apr 08, 2014 7.681 7.887 7.584 7.825 8,135,422 +0.36(+4.80%)
Apr 07, 2014 7.660 7.812 7.294 7.467 11,853,352 -0.41(-5.25%)
Apr 04, 2014 8.232 8.309 7.812 7.881 7,768,985 -0.34(-4.11%)
Apr 03, 2014 8.136 8.342 8.067 8.218 8,320,026 +0.09(+1.10%)
Apr 02, 2014 8.301 8.405 8.067 8.129 6,680,950 -0.13(-1.59%)
Apr 01, 2014 7.922 8.398 7.894 8.260 8,305,763 +0.32(+3.99%)
Mar 31, 2014 7.894 8.101 7.850 7.943 5,057,062 +0.10(+1.23%)
Mar 28, 2014 7.936 8.170 7.812 7.846 7,168,388 -0.02(-0.26%)
Mar 27, 2014 8.136 8.315 7.736 7.867 10,411,474 -0.20(-2.48%)
Mar 26, 2014 8.639 8.825 8.053 8.067 19,520,006 -0.11(-1.35%)
Mar 25, 2014 8.377 8.618 7.736 8.177 35,866,628 -1.05(-11.36%)
Mar 24, 2014 9.708 9.747 8.860 9.225 20,672,048 -0.46(-4.77%)
Mar 21, 2014 10.10 10.18 9.652 9.687 9,022,339 -0.46(-4.49%)
Mar 20, 2014 10.20 10.31 9.894 10.14 5,519,602 -0.18(-1.74%)
Mar 19, 2014 10.42 10.62 10.24 10.32 6,647,482 -0.06(-0.60%)
Mar 18, 2014 10.34 10.56 10.20 10.38 7,721,707 +0.09(+0.87%)
Mar 17, 2014 10.18 10.45 10.18 10.29 6,319,539 +0.17(+1.63%)
Mar 14, 2014 10.23 10.27 9.997 10.13 6,123,488 -0.03(-0.34%)
Mar 13, 2014 10.96 11.13 10.06 10.16 21,496,386 -0.63(-5.82%)
Mar 12, 2014 10.41 10.82 10.37 10.79 11,657,003 +0.36(+3.45%)
Mar 11, 2014 10.80 11.09 10.31 10.43 18,262,266 -0.26(-2.40%)
Mar 10, 2014 9.894 10.89 9.763 10.69 27,965,776 +1.05(+10.87%)
Mar 07, 2014 9.942 9.990 9.515 9.639 6,931,015 -0.21(-2.10%)
Mar 06, 2014 9.928 10.09 9.804 9.845 6,881,497 -0.04(-0.42%)
Mar 05, 2014 9.935 10.07 9.797 9.887 6,164,861 +0.08(+0.77%)
Mar 04, 2014 9.584 9.928 9.584 9.811 9,840,915 +0.39(+4.10%)
Mar 03, 2014 9.315 9.480 9.135 9.425 5,709,701 -0.10(-1.01%)
Feb 28, 2014 9.652 9.839 9.377 9.521 7,428,686 -0.10(-1.00%)
Feb 27, 2014 9.673 9.852 9.563 9.618 7,521,114 +0.07(+0.72%)
Feb 26, 2014 9.370 9.770 9.273 9.549 11,457,817 +0.26(+2.82%)
Feb 25, 2014 9.411 9.446 9.232 9.287 7,182,616 -0.08(-0.81%)
Feb 24, 2014 9.357 9.487 9.246 9.363 5,753,834 +0.11(+1.19%)
Feb 21, 2014 9.590 9.652 9.239 9.253 8,532,114 -0.29(-3.03%)
Feb 20, 2014 9.177 9.584 9.142 9.542 9,448,239 +0.36(+3.90%)
Feb 19, 2014 9.349 9.466 9.142 9.184 6,645,044 -0.08(-0.89%)
Feb 18, 2014 9.397 9.421 9.184 9.266 11,349,258 -0.24(-2.54%)
Feb 14, 2014 9.804 9.508 9.508 9.508 10,238,149 -0.23(-2.41%)
Feb 13, 2014 9.342 9.935 9.301 9.742 16,364,322 +0.18(+1.87%)
Feb 12, 2014 9.928 9.976 9.515 9.563 16,578,242 -0.37(-3.75%)
Feb 11, 2014 9.914 10.07 9.735 9.935 10,259,334 +0.08(+0.84%)
Feb 10, 2014 9.983 10.20 9.701 9.852 12,116,361 -0.09(-0.90%)
Feb 07, 2014 9.652 10.02 9.652 9.942 6,641,608 +0.24(+2.49%)
Feb 06, 2014 9.556 9.825 9.521 9.701 7,074,886 +0.14(+1.52%)
Feb 05, 2014 9.790 9.825 9.246 9.556 8,994,513 -0.24(-2.46%)
Feb 04, 2014 9.866 9.908 9.687 9.797 6,223,233 +0.06(+0.57%)
Feb 03, 2014 10.24 10.47 9.590 9.742 12,847,164 -0.35(-3.48%)
Jan 31, 2014 9.597 10.23 9.425 10.09 12,922,225 +0.32(+3.24%)
Jan 30, 2014 9.687 9.887 9.646 9.777 8,735,744 +0.33(+3.50%)
Jan 29, 2014 9.259 9.886 9.149 9.446 15,679,691 +0.11(+1.18%)
Jan 28, 2014 9.632 9.632 9.046 9.335 22,276,982 -0.69(-6.88%)
Jan 27, 2014 9.680 10.10 9.549 10.02 20,751,386 +0.68(+7.31%)
Jan 24, 2014 9.694 9.763 9.322 9.342 10,906,843 -0.59(-5.97%)
Jan 23, 2014 10.05 10.07 9.701 9.935 12,461,741 -0.27(-2.63%)
Jan 22, 2014 9.790 10.57 9.666 10.20 23,466,218 +0.67(+7.01%)
Jan 21, 2014 9.308 9.584 9.116 9.535 10,729,664 +0.31(+3.36%)
Jan 17, 2014 9.349 9.225 9.225 9.225 5,911,723 -0.05(-0.52%)
Jan 16, 2014 9.377 9.418 9.122 9.273 4,593,705 -0.10(-1.10%)
Jan 15, 2014 9.280 9.501 9.280 9.377 6,495,418 +0.10(+1.04%)
Jan 14, 2014 8.922 9.322 8.922 9.280 8,551,681 +0.41(+4.58%)
Jan 13, 2014 9.515 9.577 8.770 8.873 14,570,768 -0.59(-6.20%)
Jan 10, 2014 9.894 9.990 9.308 9.459 10,834,061 -0.39(-3.99%)
Jan 09, 2014 9.825 10.17 9.618 9.852 12,471,144 +0.10(+0.99%)
Jan 08, 2014 9.839 9.970 9.687 9.756 10,595,998 -0.06(-0.63%)
Jan 07, 2014 9.728 10.21 9.708 9.818 12,906,310 +0.01(+0.14%)
Jan 06, 2014 10.11 10.13 9.763 9.804 10,213,886 -0.28(-2.80%)
Jan 03, 2014 9.976 10.22 9.790 10.09 9,227,858 +0.14(+1.46%)
Jan 02, 2014 10.07 10.07 9.604 9.942 12,600,941 -0.20(-1.97%)
Dec 31, 2013 9.804 10.14 10.14 10.14 22,574,024 +0.37(+3.81%)
Dec 30, 2013 9.266 9.790 9.108 9.770 12,884,917 +0.50(+5.35%)
Dec 27, 2013 9.384 9.473 9.218 9.273 6,036,893 -0.06(-0.59%)
Dec 26, 2013 9.418 9.494 9.170 9.328 8,732,702 -0.01(-0.15%)
Dec 24, 2013 8.977 9.439 8.970 9.342 8,512,329 +0.30(+3.28%)
Dec 23, 2013 9.377 9.446 8.915 9.046 12,732,437 -0.22(-2.38%)
Dec 20, 2013 8.873 9.411 8.839 9.266 22,236,070 +0.51(+5.82%)
Dec 19, 2013 8.246 8.860 8.218 8.757 17,882,046 +0.44(+5.32%)
Dec 18, 2013 8.411 8.473 8.032 8.315 14,214,427 -0.05(-0.58%)
Dec 17, 2013 8.238 8.425 8.032 8.363 16,537,597 +0.22(+2.67%)
Dec 16, 2013 7.887 8.391 7.825 8.146 28,865,784 +0.59(+7.80%)
Dec 13, 2013 7.550 7.701 7.494 7.556 6,558,965 +0.00(+0.00%)
Dec 12, 2013 7.632 7.736 7.481 7.556 8,073,002 -0.12(-1.62%)
Dec 11, 2013 7.625 7.894 7.481 7.681 22,609,722 +0.08(+1.10%)
Dec 10, 2013 7.136 7.625 7.108 7.597 9,055,903 +0.40(+5.60%)
Dec 09, 2013 7.322 7.412 7.115 7.195 5,667,520 -0.15(-2.02%)
Dec 06, 2013 7.598 7.708 7.301 7.343 0 -0.17(-2.20%)
Dec 05, 2013 7.591 7.777 7.412 7.508 0 -0.05(-0.64%)
Dec 04, 2013 7.060 7.584 7.039 7.556 18,258,302 +0.46(+6.51%)
Dec 03, 2013 6.846 7.136 6.846 7.095 0 +0.19(+2.80%)
Dec 02, 2013 6.902 7.074 6.833 6.902 0 +0.01(+0.10%)
Nov 29, 2013 7.198 7.198 6.784 6.895 0 -0.26(-3.66%)
Nov 27, 2013 6.536 7.232 6.471 7.157 0 +0.65(+10.07%)
Nov 26, 2013 6.419 6.515 6.288 6.502 0 +0.11(+1.73%)
Nov 25, 2013 6.557 6.577 6.350 6.391 0 -0.11(-1.70%)
Nov 22, 2013 6.343 6.536 6.226 6.502 0 +0.19(+2.95%)
Nov 21, 2013 6.364 6.446 6.260 6.315 5,423,248 -0.03(-0.43%)
Nov 20, 2013 6.474 6.529 6.260 6.343 0 -0.11(-1.71%)
Nov 19, 2013 6.309 6.619 6.309 6.453 0 +0.15(+2.41%)
Nov 18, 2013 6.309 6.515 6.274 6.302 6,830,918 -0.04(-0.65%)
Nov 15, 2013 6.391 6.474 6.288 6.343 0 -0.09(-1.39%)
Nov 14, 2013 6.543 6.612 6.378 6.433 4,617,868 +0.12(+1.97%)
Nov 12, 2013 6.405 6.543 6.253 6.309 0 -0.12(-1.93%)
Nov 11, 2013 6.060 6.484 5.964 6.433 0 +0.40(+6.63%)
Nov 08, 2013 5.723 6.067 5.605 6.033 0 +0.17(+2.88%)
Nov 07, 2013 6.260 6.522 5.860 5.864 21,749,854 -0.67(-10.19%)
Nov 06, 2013 6.902 6.908 6.515 6.529 11,507,839 -0.31(-4.54%)
Nov 05, 2013 6.964 7.012 6.805 6.839 5,994,711 -0.13(-1.88%)
Nov 04, 2013 6.633 6.977 6.488 6.970 10,223,687 +0.41(+6.20%)
Nov 01, 2013 6.729 6.798 6.529 6.564 0 -0.11(-1.60%)
Oct 31, 2013 6.915 6.926 6.660 6.671 9,929,381 -0.33(-4.77%)
Oct 30, 2013 7.143 7.232 6.902 7.005 0 -0.09(-1.31%)
Oct 29, 2013 6.605 7.136 6.598 7.098 14,447,091 +0.46(+6.85%)
Oct 28, 2013 6.619 6.860 6.315 6.643 16,335,620 +0.07(+1.00%)
Oct 25, 2013 6.688 6.729 6.543 6.577 0 -0.09(-1.40%)
Oct 24, 2013 6.895 6.908 6.584 6.671 0 -0.18(-2.56%)
Oct 23, 2013 6.998 7.026 6.771 6.846 0 -0.20(-2.85%)
Oct 22, 2013 7.239 7.241 6.764 7.046 15,005,163 -0.12(-1.72%)
Oct 21, 2013 7.446 7.894 7.129 7.170 26,076,954 -0.20(-2.72%)
Oct 18, 2013 7.239 7.419 7.122 7.370 12,896,124 +0.28(+3.94%)
Oct 17, 2013 7.115 7.163 7.032 7.091 0 -0.08(-1.11%)
Oct 16, 2013 7.239 7.329 7.101 7.170 8,296,449 -0.06(-0.76%)
Oct 15, 2013 7.377 7.543 7.177 7.226 0 -0.14(-1.87%)
Oct 14, 2013 7.163 7.432 7.108 7.363 7,714,808 -0.00(-0.05%)
Oct 11, 2013 7.467 7.550 7.308 7.367 0 -0.09(-1.25%)
Oct 10, 2013 7.177 7.515 7.170 7.460 12,516,608 +0.42(+5.97%)
Oct 09, 2013 7.067 7.163 6.743 7.039 0 +0.09(+1.29%)
Oct 08, 2013 7.357 7.412 6.791 6.950 13,775,289 -0.37(-5.00%)
Oct 07, 2013 7.322 7.425 7.253 7.315 8,147,827 -0.23(-3.02%)
Oct 04, 2013 7.577 7.791 7.508 7.543 14,616,927 +0.10(+1.39%)
Oct 03, 2013 7.729 7.922 7.239 7.439 0 -0.16(-2.09%)
Oct 02, 2013 7.205 7.612 7.115 7.598 13,502,272 +0.34(+4.65%)
Oct 01, 2013 6.964 7.308 6.950 7.260 11,678,323 +0.56(+8.33%)
Sep 27, 2013 6.950 6.957 6.619 6.702 0 -0.30(-4.24%)
Sep 26, 2013 7.081 7.136 6.950 6.998 0 +0.01(+0.10%)
Sep 25, 2013 7.101 7.157 6.943 6.991 12,557,803 -0.19(-2.69%)
Sep 24, 2013 7.226 7.239 7.032 7.184 14,153,832 -0.03(-0.48%)
Sep 23, 2013 7.515 7.625 6.929 7.219 30,956,340 -0.20(-2.70%)
Sep 20, 2013 6.977 7.501 6.936 7.419 0 +0.50(+7.17%)
Sep 19, 2013 6.860 7.067 6.674 6.922 26,051,216 +0.22(+3.24%)
Sep 18, 2013 6.488 6.736 6.446 6.705 31,235,126 +0.42(+6.75%)
Sep 17, 2013 5.957 6.315 5.771 6.281 19,076,968 +0.29(+4.83%)
Sep 16, 2013 6.204 6.356 5.922 5.991 14,148,795 -0.07(-1.14%)
Sep 13, 2013 6.033 6.095 5.716 6.060 0 +0.08(+1.38%)
Sep 12, 2013 6.088 6.150 5.860 5.978 21,423,146 -0.35(-5.56%)
Sep 11, 2013 5.943 6.452 5.895 6.329 38,972,716 +0.49(+8.38%)
Sep 10, 2013 5.654 5.860 5.619 5.840 12,587,738 +0.25(+4.44%)
Sep 09, 2013 5.757 5.785 5.571 5.592 15,073,210 +0.02(+0.38%)
Sep 06, 2013 6.033 6.033 5.447 5.570 0 -0.37(-6.28%)
Sep 05, 2013 5.247 5.957 5.240 5.943 55,404,032 +0.88(+17.28%)
Sep 04, 2013 4.633 5.226 4.578 5.068 40,737,788 +0.60(+13.43%)
Sep 03, 2013 4.302 4.571 4.275 4.468 12,344,896 +0.28(+6.75%)
Aug 30, 2013 4.226 4.275 4.144 4.185 0 -0.07(-1.62%)
Aug 29, 2013 4.075 4.309 4.075 4.254 0 +0.18(+4.40%)
Aug 28, 2013 3.964 4.088 3.958 4.075 0 +0.08(+2.07%)
Aug 27, 2013 4.123 4.130 3.971 3.992 7,121,975 -0.19(-4.46%)
Aug 26, 2013 4.185 4.247 4.137 4.178 0 -0.03(-0.82%)
Aug 23, 2013 4.240 4.295 4.157 4.213 0 -0.02(-0.49%)
Aug 22, 2013 4.171 4.247 4.157 4.233 0 +0.14(+3.54%)
Aug 21, 2013 4.033 4.102 3.964 4.088 10,001,925 +0.03(+0.68%)
Aug 20, 2013 3.916 4.102 3.840 4.061 12,095,421 +0.08(+1.90%)
Aug 19, 2013 4.151 4.185 3.958 3.985 12,033,085 -0.20(-4.86%)
Aug 16, 2013 4.220 4.330 4.164 4.188 0 -0.03(-0.74%)
Aug 15, 2013 4.288 4.395 4.082 4.220 20,696,540 -0.40(-8.66%)
Aug 14, 2013 4.661 4.854 4.592 4.619 17,038,636 +0.02(+0.45%)
Aug 13, 2013 4.668 4.688 4.557 4.599 6,925,167 -0.03(-0.74%)
Aug 12, 2013 4.612 4.675 4.557 4.633 8,132,900 +0.05(+1.05%)
Aug 09, 2013 4.550 4.681 4.550 4.585 7,653,083 +0.01(+0.15%)
Aug 08, 2013 4.619 4.654 4.530 4.578 6,080,894 +0.01(+0.30%)
Aug 07, 2013 4.861 4.930 4.509 4.564 16,662,383 -0.26(-5.29%)
Aug 06, 2013 4.481 4.874 4.426 4.819 20,357,526 +0.40(+9.05%)
Aug 05, 2013 4.550 4.626 4.371 4.419 7,483,807 -0.11(-2.44%)
Aug 02, 2013 4.606 4.612 4.481 4.530 6,791,612 +0.01(+0.31%)
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.