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

Axt Inc (NQ: AXTI )

2.050 -0.060 (-2.84%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Jun 30, 2010 4.510 4.690 4.440 4.510 442,287 -0.03(-0.66%)
Jun 29, 2010 4.680 4.780 4.480 4.540 338,773 +0.04(+0.89%)
Jun 25, 2010 4.390 4.520 4.260 4.500 4,429,560 +0.07(+1.58%)
Jun 24, 2010 4.560 4.600 4.380 4.430 227,396 -0.18(-3.90%)
Jun 23, 2010 4.770 4.770 4.410 4.610 316,228 -0.14(-2.95%)
Jun 22, 2010 4.880 4.980 4.660 4.750 540,901 -0.12(-2.46%)
Jun 21, 2010 4.970 5.200 4.810 4.870 750,381 +0.01(+0.21%)
Jun 18, 2010 4.580 4.880 4.540 4.860 473,790 +0.32(+7.05%)
Jun 17, 2010 4.670 4.670 4.480 4.540 122,396 -0.10(-2.16%)
Jun 16, 2010 4.550 4.670 4.420 4.640 253,292 -0.04(-0.85%)
Jun 15, 2010 4.570 4.680 4.420 4.680 255,218 +0.17(+3.77%)
Jun 14, 2010 4.470 4.610 4.340 4.510 201,564 +0.16(+3.68%)
Jun 11, 2010 4.100 4.410 4.070 4.350 152,013 +0.10(+2.35%)
Jun 10, 2010 4.180 4.300 4.120 4.250 244,305 +0.20(+4.94%)
Jun 09, 2010 4.210 4.390 4.020 4.050 252,948 -0.14(-3.34%)
Jun 08, 2010 4.260 4.380 3.950 4.190 427,748 -0.08(-1.87%)
Jun 07, 2010 4.450 4.630 4.210 4.270 323,524 -0.16(-3.61%)
Jun 04, 2010 4.800 4.880 4.390 4.430 1,040,584 -0.55(-11.04%)
Jun 03, 2010 4.530 4.980 4.440 4.980 702,509 +0.50(+11.16%)
Jun 02, 2010 4.500 4.553 4.300 4.480 173,540 +0.03(+0.67%)
Jun 01, 2010 4.340 4.500 4.200 4.450 313,895 +0.10(+2.30%)
May 28, 2010 4.400 4.410 4.210 4.350 299,201 -0.05(-1.14%)
May 27, 2010 4.400 4.500 4.320 4.400 377,007 +0.17(+4.02%)
May 26, 2010 4.170 4.500 4.150 4.230 384,720 +0.17(+4.19%)
May 25, 2010 4.090 4.200 3.960 4.060 632,879 -0.26(-6.02%)
May 24, 2010 4.210 4.490 4.130 4.320 385,036 +0.13(+3.10%)
May 21, 2010 4.000 4.450 3.950 4.190 541,539 +0.11(+2.70%)
May 20, 2010 4.080 4.220 3.920 4.080 334,424 -0.28(-6.42%)
May 19, 2010 4.600 4.630 4.060 4.360 587,250 -0.27(-5.83%)
May 18, 2010 4.690 4.800 4.550 4.630 425,623 -0.04(-0.86%)
May 17, 2010 4.600 4.670 4.410 4.670 256,741 +0.07(+1.52%)
May 14, 2010 4.630 4.710 4.550 4.600 253,314 -0.15(-3.16%)
May 13, 2010 4.800 4.890 4.580 4.750 495,495 -0.01(-0.21%)
May 12, 2010 4.470 4.840 4.470 4.760 553,408 +0.29(+6.49%)
May 11, 2010 4.680 4.790 4.070 4.470 703,737 +0.37(+9.02%)
May 10, 2010 4.050 4.100 3.870 4.100 443,073 +0.42(+11.41%)
May 07, 2010 4.000 4.040 3.580 3.680 562,819 -0.30(-7.65%)
May 06, 2010 4.300 4.450 3.510 3.985 371,948 -0.35(-7.97%)
May 05, 2010 4.221 4.530 4.060 4.330 361,213 -0.06(-1.37%)
May 04, 2010 4.550 4.567 4.120 4.390 426,046 -0.22(-4.77%)
May 03, 2010 4.440 4.650 4.260 4.610 500,765 +0.24(+5.49%)
Apr 30, 2010 4.200 4.380 4.100 4.370 532,823 +0.14(+3.31%)
Apr 29, 2010 4.410 4.500 4.010 4.230 1,386,662 +0.14(+3.42%)
Apr 28, 2010 3.760 4.220 3.760 4.090 1,457,647 +0.38(+10.24%)
Apr 27, 2010 3.880 4.050 3.610 3.710 507,333 -0.14(-3.64%)
Apr 26, 2010 3.740 3.930 3.720 3.850 319,734 +0.15(+4.05%)
Apr 23, 2010 3.500 3.730 3.500 3.700 378,184 +0.21(+6.02%)
Apr 22, 2010 3.340 3.490 3.300 3.490 113,888 +0.14(+4.18%)
Apr 21, 2010 3.350 3.370 3.310 3.350 72,111 +0.03(+0.90%)
Apr 20, 2010 3.310 3.360 3.299 3.320 101,504 +0.02(+0.61%)
Apr 19, 2010 3.300 3.350 3.230 3.300 149,347 +0.00(+0.00%)
Apr 16, 2010 3.380 3.420 3.260 3.300 108,256 -0.07(-2.08%)
Apr 15, 2010 3.350 3.470 3.320 3.370 210,076 +0.00(+0.00%)
Apr 14, 2010 3.300 3.400 3.250 3.370 244,609 +0.09(+2.74%)
Apr 13, 2010 3.280 3.330 3.200 3.280 83,470 -0.04(-1.20%)
Apr 12, 2010 3.360 3.420 3.300 3.320 106,974 -0.07(-2.06%)
Apr 09, 2010 3.320 3.390 3.230 3.390 51,344 +0.08(+2.57%)
Apr 08, 2010 3.350 3.410 3.200 3.305 106,693 -0.02(-0.75%)
Apr 07, 2010 3.270 3.430 3.270 3.330 187,184 -0.01(-0.30%)
Apr 06, 2010 3.290 3.370 3.290 3.340 87,272 +0.00(+0.00%)
Apr 05, 2010 3.240 3.390 3.240 3.340 199,282 +0.11(+3.41%)
Apr 01, 2010 3.200 3.230 3.230 3.230 164,300 +0.04(+1.25%)
Mar 31, 2010 3.210 3.240 3.180 3.190 116,199 -0.05(-1.54%)
Mar 30, 2010 3.150 3.240 3.140 3.240 183,177 +0.12(+3.85%)
Mar 29, 2010 3.130 3.150 3.050 3.120 190,889 -0.01(-0.32%)
Mar 26, 2010 3.200 3.250 3.070 3.130 103,799 -0.04(-1.26%)
Mar 25, 2010 3.270 3.270 3.150 3.170 217,464 -0.04(-1.25%)
Mar 24, 2010 3.350 3.350 3.180 3.210 319,348 -0.12(-3.60%)
Mar 23, 2010 3.220 3.368 3.210 3.330 80,945 +0.09(+2.78%)
Mar 22, 2010 3.170 3.340 3.140 3.240 197,017 -0.01(-0.31%)
Mar 19, 2010 3.300 3.300 3.120 3.250 122,943 -0.07(-2.11%)
Mar 18, 2010 3.390 3.390 3.270 3.320 61,362 -0.04(-1.19%)
Mar 17, 2010 3.300 3.400 3.260 3.360 77,341 +0.10(+3.07%)
Mar 16, 2010 3.280 3.280 3.110 3.260 214,163 +0.02(+0.62%)
Mar 15, 2010 3.240 3.430 3.150 3.240 200,016 -0.19(-5.54%)
Mar 12, 2010 3.450 3.460 3.390 3.430 74,828 +0.00(+0.00%)
Mar 11, 2010 3.450 3.470 3.400 3.430 55,553 -0.04(-1.15%)
Mar 10, 2010 3.480 3.490 3.400 3.470 100,021 -0.01(-0.29%)
Mar 09, 2010 3.530 3.540 3.470 3.480 150,343 -0.05(-1.42%)
Mar 08, 2010 3.420 3.530 3.401 3.530 67,880 +0.13(+3.82%)
Mar 05, 2010 3.400 3.450 3.380 3.400 94,070 +0.01(+0.29%)
Mar 04, 2010 3.360 3.400 3.301 3.390 78,564 -0.02(-0.59%)
Mar 03, 2010 3.480 3.480 3.360 3.410 110,396 -0.04(-1.16%)
Mar 02, 2010 3.450 3.510 3.300 3.450 75,177 +0.00(+0.00%)
Mar 01, 2010 3.500 3.540 3.440 3.450 98,522 -0.05(-1.43%)
Feb 26, 2010 3.400 3.500 3.250 3.500 302,594 +0.10(+2.94%)
Feb 25, 2010 3.350 3.420 3.170 3.400 137,566 +0.02(+0.59%)
Feb 24, 2010 3.800 3.840 3.310 3.380 473,551 -0.01(-0.29%)
Feb 23, 2010 3.420 3.420 3.200 3.390 214,220 -0.03(-0.88%)
Feb 22, 2010 3.410 3.450 3.380 3.420 154,730 +0.02(+0.59%)
Feb 19, 2010 3.260 3.500 3.240 3.400 215,778 +0.16(+4.94%)
Feb 18, 2010 3.020 3.300 3.020 3.240 265,774 +0.21(+6.93%)
Feb 17, 2010 3.040 3.100 2.970 3.030 77,200 -0.04(-1.30%)
Feb 16, 2010 2.990 3.130 2.980 3.070 66,956 +0.07(+2.33%)
Feb 12, 2010 2.930 3.000 3.000 3.000 74,000 +0.05(+1.69%)
Feb 11, 2010 2.740 3.010 2.740 2.950 102,879 +0.07(+2.43%)
Feb 10, 2010 2.890 2.890 2.770 2.880 65,812 -0.02(-0.69%)
Feb 09, 2010 2.840 2.900 2.670 2.900 103,598 +0.10(+3.57%)
Feb 08, 2010 2.830 2.900 2.790 2.800 94,868 +0.00(+0.00%)
Feb 05, 2010 2.820 2.850 2.650 2.800 114,684 -0.04(-1.41%)
Feb 04, 2010 3.060 3.120 2.780 2.840 198,450 -0.23(-7.49%)
Feb 03, 2010 3.100 3.130 3.070 3.070 57,675 +0.00(+0.00%)
Feb 02, 2010 3.100 3.280 3.030 3.070 195,217 +0.16(+5.50%)
Feb 01, 2010 2.890 3.020 2.890 2.910 226,807 +0.01(+0.34%)
Jan 29, 2010 2.990 3.080 2.850 2.900 333,818 -0.06(-2.03%)
Jan 28, 2010 3.070 3.090 2.860 2.960 218,384 -0.12(-3.90%)
Jan 27, 2010 3.120 3.170 3.070 3.080 207,386 -0.04(-1.28%)
Jan 26, 2010 3.100 3.200 3.100 3.120 120,737 +0.01(+0.32%)
Jan 25, 2010 3.230 3.230 3.104 3.110 273,532 -0.14(-4.31%)
Jan 22, 2010 3.440 3.440 3.190 3.250 264,841 -0.15(-4.41%)
Jan 21, 2010 3.480 3.500 3.400 3.400 171,950 -0.08(-2.30%)
Jan 20, 2010 3.530 3.530 3.400 3.480 153,795 -0.07(-1.97%)
Jan 19, 2010 3.600 3.630 3.510 3.550 194,942 -0.05(-1.39%)
Jan 15, 2010 3.590 3.600 3.600 3.600 613,200 +0.04(+1.12%)
Jan 14, 2010 3.470 3.600 3.330 3.560 642,892 +0.12(+3.49%)
Jan 13, 2010 3.180 3.560 3.130 3.440 466,728 +0.20(+6.17%)
Jan 12, 2010 3.420 3.495 3.100 3.240 266,553 -0.15(-4.42%)
Jan 11, 2010 3.190 3.440 3.140 3.390 445,230 +0.26(+8.31%)
Jan 08, 2010 3.099 3.200 3.099 3.130 260,696 +0.03(+0.97%)
Jan 07, 2010 3.250 3.257 3.080 3.100 327,301 -0.11(-3.43%)
Jan 06, 2010 3.390 3.400 3.150 3.210 246,416 -0.15(-4.46%)
Jan 05, 2010 3.410 3.490 3.280 3.360 237,138 -0.03(-0.88%)
Jan 04, 2010 3.320 3.390 3.260 3.390 193,904 +0.14(+4.31%)
Dec 31, 2009 3.240 3.250 3.250 3.250 147,400 +0.01(+0.31%)
Dec 30, 2009 3.260 3.300 3.200 3.240 62,108 -0.03(-0.92%)
Dec 29, 2009 3.220 3.310 3.190 3.270 59,425 +0.07(+2.19%)
Dec 28, 2009 3.220 3.400 3.160 3.200 349,785 +0.02(+0.63%)
Dec 24, 2009 3.000 3.190 3.000 3.180 62,704 +0.18(+6.00%)
Dec 23, 2009 3.140 3.200 3.000 3.000 195,274 -0.07(-2.28%)
Dec 22, 2009 3.040 3.180 3.000 3.070 259,110 +0.08(+2.68%)
Dec 21, 2009 2.900 3.080 2.870 2.990 289,814 +0.07(+2.40%)
Dec 18, 2009 2.450 2.920 2.450 2.920 150,040 +0.24(+8.96%)
Dec 17, 2009 2.730 2.800 2.680 2.680 157,363 -0.04(-1.47%)
Dec 16, 2009 2.830 2.890 2.720 2.720 171,380 -0.11(-3.89%)
Dec 15, 2009 2.780 2.860 2.780 2.830 75,622 +0.05(+1.80%)
Dec 14, 2009 2.820 2.889 2.750 2.780 90,486 -0.03(-1.07%)
Dec 11, 2009 2.760 2.870 2.720 2.810 130,176 +0.11(+4.07%)
Dec 10, 2009 2.710 2.740 2.690 2.700 119,481 +0.00(+0.00%)
Dec 09, 2009 2.740 2.750 2.630 2.700 79,402 -0.01(-0.37%)
Dec 08, 2009 2.810 2.810 2.640 2.710 111,696 -0.06(-2.17%)
Dec 07, 2009 2.640 2.800 2.640 2.770 121,410 +0.11(+4.14%)
Dec 04, 2009 2.560 2.790 2.550 2.660 261,784 +0.11(+4.31%)
Dec 03, 2009 2.540 2.590 2.480 2.550 152,945 +0.03(+1.19%)
Dec 02, 2009 2.470 2.550 2.470 2.520 233,146 +0.05(+2.02%)
Dec 01, 2009 2.400 2.490 2.380 2.470 330,574 +0.06(+2.49%)
Nov 30, 2009 2.370 2.420 2.282 2.410 123,543 -0.01(-0.41%)
Nov 27, 2009 2.320 2.420 2.220 2.420 38,052 +0.00(+0.00%)
Nov 25, 2009 2.350 2.430 2.310 2.420 132,677 +0.05(+2.11%)
Nov 24, 2009 2.270 2.490 2.260 2.370 333,251 +0.08(+3.49%)
Nov 23, 2009 2.250 2.330 2.250 2.290 209,554 +0.03(+1.33%)
Nov 20, 2009 2.360 2.390 2.250 2.260 248,813 -0.14(-5.83%)
Nov 19, 2009 2.400 2.420 2.300 2.400 204,047 -0.01(-0.41%)
Nov 18, 2009 2.460 2.460 2.360 2.410 73,626 -0.01(-0.41%)
Nov 17, 2009 2.440 2.470 2.400 2.420 133,963 +0.02(+0.62%)
Nov 16, 2009 2.400 2.470 2.330 2.405 309,514 +0.01(+0.63%)
Nov 13, 2009 2.360 2.420 2.230 2.390 115,916 +0.01(+0.42%)
Nov 12, 2009 2.510 2.550 2.350 2.380 162,772 -0.14(-5.56%)
Nov 11, 2009 2.550 2.570 2.460 2.520 471,166 +0.02(+0.80%)
Nov 10, 2009 2.530 2.610 2.450 2.500 185,495 -0.01(-0.40%)
Nov 09, 2009 2.510 2.690 2.470 2.510 310,855 -0.00(-0.04%)
Nov 06, 2009 2.570 2.600 2.480 2.511 193,805 -0.09(-3.42%)
Nov 05, 2009 2.420 2.600 2.340 2.600 436,748 +0.20(+8.33%)
Nov 04, 2009 2.450 2.450 2.300 2.400 172,317 -0.04(-1.64%)
Nov 03, 2009 2.300 2.440 2.160 2.440 367,644 +0.12(+5.17%)
Nov 02, 2009 2.290 2.360 2.180 2.320 863,140 +0.01(+0.43%)
Oct 30, 2009 2.400 2.550 2.220 2.310 1,370,002 +0.39(+20.31%)
Oct 29, 2009 1.940 2.000 1.900 1.920 143,701 +0.02(+1.05%)
Oct 28, 2009 1.990 2.000 1.860 1.900 173,608 -0.06(-3.06%)
Oct 27, 2009 2.030 2.090 1.930 1.960 149,828 -0.08(-3.92%)
Oct 26, 2009 2.210 2.210 2.040 2.040 257,971 -0.20(-8.93%)
Oct 23, 2009 2.160 2.240 2.030 2.240 155,041 -0.01(-0.44%)
Oct 22, 2009 2.260 2.260 2.060 2.250 191,881 -0.04(-1.75%)
Oct 21, 2009 2.290 2.370 2.241 2.290 348,420 +0.04(+1.78%)
Oct 20, 2009 2.260 2.380 2.210 2.250 240,923 -0.05(-2.17%)
Oct 19, 2009 2.090 2.330 2.050 2.300 646,062 +0.25(+12.20%)
Oct 16, 2009 1.900 2.070 1.900 2.050 233,809 +0.10(+5.13%)
Oct 15, 2009 1.790 2.000 1.770 1.950 477,525 +0.16(+8.94%)
Oct 14, 2009 1.800 1.850 1.790 1.790 83,004 -0.03(-1.65%)
Oct 13, 2009 1.840 1.870 1.770 1.820 48,220 -0.03(-1.62%)
Oct 12, 2009 1.900 1.900 1.830 1.850 81,512 -0.04(-2.12%)
Oct 09, 2009 1.850 1.950 1.840 1.890 45,882 +0.00(+0.00%)
Oct 08, 2009 1.980 1.980 1.850 1.890 285,994 -0.07(-3.57%)
Oct 07, 2009 1.760 1.960 1.760 1.960 54,061 +0.20(+11.36%)
Oct 06, 2009 1.830 1.950 1.760 1.760 143,578 -0.07(-3.83%)
Oct 05, 2009 1.800 1.840 1.740 1.830 88,680 +0.05(+2.81%)
Oct 02, 2009 1.830 1.990 1.710 1.780 202,179 -0.11(-5.82%)
Oct 01, 2009 1.910 2.080 1.840 1.890 75,045 -0.03(-1.56%)
Sep 30, 2009 1.950 1.960 1.860 1.920 105,219 -0.04(-2.04%)
Sep 29, 2009 1.910 1.960 1.900 1.960 78,073 +0.06(+3.16%)
Sep 28, 2009 1.860 1.970 1.840 1.900 197,560 +0.04(+2.15%)
Sep 25, 2009 1.980 1.990 1.860 1.860 111,903 -0.13(-6.53%)
Sep 24, 2009 2.040 2.040 1.980 1.990 37,765 -0.08(-3.86%)
Sep 23, 2009 2.100 2.120 2.060 2.070 39,017 -0.04(-1.90%)
Sep 22, 2009 2.050 2.130 1.950 2.110 70,407 +0.10(+4.98%)
Sep 21, 2009 2.020 2.080 1.970 2.010 66,534 -0.04(-1.95%)
Sep 18, 2009 2.100 2.130 2.050 2.050 71,375 -0.07(-3.30%)
Sep 17, 2009 2.100 2.130 2.090 2.120 30,228 +0.01(+0.47%)
Sep 16, 2009 2.090 2.180 2.080 2.110 69,954 -0.04(-1.86%)
Sep 15, 2009 2.110 2.200 2.040 2.150 120,322 +0.04(+1.90%)
Sep 14, 2009 2.110 2.130 2.079 2.110 144,640 +0.00(+0.00%)
Sep 11, 2009 2.060 2.130 2.040 2.110 93,800 +0.07(+3.43%)
Sep 10, 2009 1.910 2.100 1.870 2.040 262,464 +0.06(+3.03%)
Sep 09, 2009 1.870 1.980 1.850 1.980 133,741 +0.11(+5.88%)
Sep 08, 2009 1.950 1.950 1.822 1.870 45,453 -0.03(-1.58%)
Sep 04, 2009 1.990 2.020 1.710 1.900 84,515 +0.05(+2.70%)
Sep 03, 2009 1.880 1.880 1.790 1.850 40,868 +0.01(+0.54%)
Sep 02, 2009 1.700 1.840 1.690 1.840 80,287 +0.15(+8.88%)
Sep 01, 2009 1.720 1.810 1.680 1.690 75,391 -0.06(-3.43%)
Aug 31, 2009 1.790 1.850 1.680 1.750 130,182 -0.06(-3.31%)
Aug 28, 2009 1.840 1.840 1.810 1.810 46,875 -0.02(-1.09%)
Aug 27, 2009 1.820 1.840 1.760 1.830 42,955 +0.00(+0.00%)
Aug 26, 2009 1.890 1.890 1.800 1.830 81,372 -0.06(-3.17%)
Aug 25, 2009 1.800 1.900 1.780 1.890 127,942 +0.09(+5.00%)
Aug 24, 2009 1.800 1.840 1.720 1.800 121,081 +0.04(+2.27%)
Aug 21, 2009 1.750 1.800 1.710 1.760 135,867 +0.08(+4.76%)
Aug 20, 2009 1.800 1.800 1.650 1.680 178,061 -0.12(-6.67%)
Aug 19, 2009 1.820 1.820 1.750 1.800 71,806 -0.08(-4.26%)
Aug 18, 2009 1.730 1.880 1.730 1.880 77,681 +0.15(+8.67%)
Aug 17, 2009 1.750 1.790 1.710 1.730 56,481 -0.09(-4.95%)
Aug 14, 2009 1.900 1.910 1.760 1.820 130,701 -0.06(-3.19%)
Aug 13, 2009 1.980 1.990 1.880 1.880 34,872 -0.10(-5.05%)
Aug 12, 2009 1.910 2.030 1.830 1.980 61,669 +0.03(+1.54%)
Aug 11, 2009 1.950 1.960 1.760 1.950 185,361 -0.01(-0.51%)
Aug 10, 2009 1.980 2.010 1.950 1.960 58,296 -0.09(-4.39%)
Aug 07, 2009 2.040 2.050 1.960 2.050 106,524 -0.02(-0.97%)
Aug 06, 2009 2.150 2.150 1.950 2.070 86,774 -0.04(-1.90%)
Aug 05, 2009 2.090 2.110 1.990 2.110 176,009 +0.00(+0.00%)
Aug 04, 2009 2.020 2.190 2.020 2.110 202,350 +0.05(+2.68%)
Aug 03, 2009 1.990 2.090 1.900 2.055 232,784 +0.15(+7.59%)
Jul 31, 2009 1.920 1.920 1.820 1.910 178,340 +0.03(+1.60%)
Jul 30, 2009 1.910 1.920 1.700 1.880 236,137 +0.04(+2.17%)
Jul 29, 2009 1.870 1.870 1.800 1.840 44,530 -0.03(-1.60%)
Jul 28, 2009 1.830 1.900 1.742 1.870 91,716 +0.07(+3.89%)
Jul 27, 2009 1.700 1.840 1.670 1.800 87,494 +0.06(+3.45%)
Jul 24, 2009 1.770 1.770 1.670 1.740 112,918 +0.02(+1.16%)
Jul 23, 2009 1.540 1.770 1.540 1.720 257,844 +0.15(+9.55%)
Jul 22, 2009 1.540 1.630 1.520 1.570 106,286 +0.05(+3.29%)
Jul 21, 2009 1.500 1.550 1.490 1.520 36,307 +0.03(+2.01%)
Jul 20, 2009 1.650 1.650 1.470 1.490 153,239 -0.14(-8.59%)
Jul 17, 2009 1.620 1.690 1.560 1.630 99,191 +0.04(+2.52%)
Jul 16, 2009 1.500 1.670 1.472 1.590 171,415 +0.12(+8.16%)
Jul 15, 2009 1.410 1.480 1.410 1.470 180,302 +0.07(+5.00%)
Jul 14, 2009 1.410 1.410 1.360 1.400 332,686 +0.02(+1.45%)
Jul 13, 2009 1.350 1.380 1.350 1.380 9,100 +0.04(+2.99%)
Jul 10, 2009 1.310 1.350 1.290 1.340 13,095 +0.04(+3.08%)
Jul 09, 2009 1.350 1.350 1.287 1.300 16,884 -0.05(-3.70%)
Jul 08, 2009 1.350 1.352 1.340 1.350 58,580 -0.03(-2.17%)
Jul 07, 2009 1.350 1.380 1.350 1.380 43,835 +0.08(+6.15%)
Jul 06, 2009 1.330 1.350 1.290 1.300 74,943 -0.10(-7.14%)
Jul 02, 2009 1.460 1.500 1.320 1.400 56,401 -0.03(-2.10%)
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.