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

Vicor Cp (NQ: VICR )

34.99 -0.03 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2007 11.41 11.64 11.32 11.48 108,466 +0.13(+1.11%)
May 30, 2007 11.22 11.41 10.85 11.36 105,077 +0.00(+0.00%)
May 29, 2007 11.51 11.58 11.07 11.36 141,863 -0.15(-1.26%)
May 25, 2007 11.08 11.54 11.08 11.50 98,378 +0.47(+4.30%)
May 24, 2007 11.41 11.49 10.97 11.03 134,156 -0.37(-3.23%)
May 23, 2007 11.25 11.69 11.15 11.40 119,528 +0.15(+1.29%)
May 22, 2007 11.03 11.26 10.94 11.25 110,410 +0.23(+2.11%)
May 21, 2007 10.92 11.09 10.45 11.02 148,327 +0.06(+0.53%)
May 18, 2007 10.72 10.99 10.44 10.96 126,287 +0.29(+2.72%)
May 17, 2007 10.25 10.81 10.19 10.67 126,680 +0.41(+3.96%)
May 16, 2007 10.12 10.28 10.06 10.26 94,944 +0.18(+1.82%)
May 15, 2007 10.22 10.44 10.08 10.08 102,185 -0.13(-1.23%)
May 14, 2007 10.48 10.54 10.14 10.21 67,642 -0.30(-2.85%)
May 11, 2007 10.50 10.68 10.37 10.51 62,509 +0.06(+0.56%)
May 10, 2007 10.73 10.77 10.45 10.45 105,667 -0.37(-3.40%)
May 09, 2007 10.69 11.04 10.69 10.82 104,361 +0.04(+0.36%)
May 08, 2007 10.83 10.95 10.50 10.78 144,699 -0.14(-1.24%)
May 07, 2007 10.98 10.98 10.73 10.91 83,794 +0.10(+0.90%)
May 04, 2007 10.83 10.96 10.65 10.82 90,183 +0.04(+0.36%)
May 03, 2007 10.74 10.89 10.64 10.78 146,618 +0.08(+0.72%)
May 02, 2007 10.42 10.86 10.40 10.70 210,506 +0.24(+2.31%)
May 01, 2007 10.45 10.62 10.23 10.46 103,981 +0.09(+0.84%)
Apr 30, 2007 10.96 11.34 10.37 10.37 141,334 -0.58(-5.30%)
Apr 27, 2007 11.28 11.29 10.61 10.95 115,969 -0.39(-3.41%)
Apr 26, 2007 9.819 11.53 9.819 11.34 301,436 +1.52(+15.47%)
Apr 25, 2007 9.780 9.964 9.587 9.819 72,862 +0.13(+1.30%)
Apr 24, 2007 9.606 9.829 9.548 9.693 58,686 +0.09(+0.91%)
Apr 23, 2007 9.964 9.964 9.538 9.606 91,058 -0.36(-3.59%)
Apr 20, 2007 9.829 10.00 9.683 9.964 159,928 +0.29(+3.00%)
Apr 19, 2007 9.538 9.741 9.335 9.674 142,579 +0.04(+0.40%)
Apr 18, 2007 9.703 9.887 9.384 9.635 115,312 -0.15(-1.48%)
Apr 17, 2007 9.858 9.887 9.587 9.780 111,095 -0.09(-0.88%)
Apr 16, 2007 9.364 9.867 9.364 9.867 97,108 +0.55(+5.92%)
Apr 13, 2007 8.900 9.664 8.764 9.316 181,564 -0.16(-1.73%)
Apr 12, 2007 9.219 9.490 9.200 9.480 61,450 +0.16(+1.77%)
Apr 11, 2007 9.471 9.490 9.248 9.316 100,720 -0.10(-1.03%)
Apr 10, 2007 9.674 9.858 9.384 9.413 68,044 -0.26(-2.70%)
Apr 09, 2007 9.683 9.800 9.548 9.674 185,365 +0.02(+0.20%)
Apr 05, 2007 9.819 9.867 9.654 9.654 45,082 -0.13(-1.29%)
Apr 04, 2007 9.674 9.877 9.674 9.780 55,631 +0.09(+0.90%)
Apr 03, 2007 9.451 9.790 9.374 9.693 92,441 +0.30(+3.19%)
Apr 02, 2007 9.693 9.693 9.219 9.393 75,626 -0.30(-3.09%)
Mar 30, 2007 9.616 10.04 9.596 9.693 88,335 +0.07(+0.70%)
Mar 29, 2007 9.790 9.916 9.577 9.625 89,727 -0.06(-0.60%)
Mar 28, 2007 9.780 9.916 9.625 9.683 199,141 -0.18(-1.86%)
Mar 27, 2007 9.800 9.887 9.712 9.867 61,327 +0.04(+0.39%)
Mar 26, 2007 9.858 9.906 9.722 9.829 47,921 -0.05(-0.49%)
Mar 23, 2007 9.712 9.935 9.712 9.877 86,217 +0.15(+1.49%)
Mar 22, 2007 9.683 9.848 9.635 9.732 106,576 -0.09(-0.89%)
Mar 21, 2007 9.388 9.916 9.161 9.819 219,751 +0.43(+4.53%)
Mar 20, 2007 8.987 9.422 8.977 9.393 121,906 +0.42(+4.63%)
Mar 19, 2007 9.161 9.287 8.900 8.977 104,466 -0.25(-2.73%)
Mar 16, 2007 9.161 9.306 8.997 9.229 197,118 +0.06(+0.63%)
Mar 15, 2007 8.803 9.209 8.803 9.171 221,789 +0.39(+4.41%)
Mar 14, 2007 8.745 8.910 8.590 8.784 112,127 -0.03(-0.33%)
Mar 13, 2007 9.122 9.132 8.764 8.813 123,227 -0.31(-3.39%)
Mar 12, 2007 8.919 9.267 8.910 9.122 96,015 +0.07(+0.75%)
Mar 09, 2007 9.122 9.190 8.948 9.055 108,768 +0.04(+0.43%)
Mar 08, 2007 8.880 9.432 8.832 9.016 168,933 +0.24(+2.76%)
Mar 07, 2007 8.784 8.997 8.629 8.774 127,652 -0.04(-0.44%)
Mar 06, 2007 8.610 8.929 8.571 8.813 91,045 +0.31(+3.64%)
Mar 05, 2007 8.590 8.910 8.494 8.503 202,160 -0.10(-1.12%)
Mar 02, 2007 8.842 9.064 8.600 8.600 250,847 -0.32(-3.58%)
Mar 01, 2007 8.735 8.983 8.735 8.919 111,417 -0.12(-1.28%)
Feb 28, 2007 8.871 9.287 8.764 9.035 212,624 +0.16(+1.85%)
Feb 27, 2007 9.384 9.432 8.842 8.871 155,285 -0.61(-6.43%)
Feb 26, 2007 9.432 9.674 9.384 9.480 187,744 +0.07(+0.72%)
Feb 23, 2007 10.25 10.64 9.354 9.413 360,749 -1.17(-11.06%)
Feb 22, 2007 10.36 10.58 10.35 10.58 89,118 +0.17(+1.67%)
Feb 21, 2007 10.34 10.86 10.23 10.41 112,980 +0.07(+0.65%)
Feb 20, 2007 10.40 10.50 10.00 10.34 121,128 -0.05(-0.47%)
Feb 16, 2007 10.33 10.43 10.25 10.39 58,672 +0.09(+0.85%)
Feb 15, 2007 10.40 10.50 10.17 10.30 77,090 +0.10(+0.95%)
Feb 14, 2007 10.47 10.54 10.12 10.21 69,506 -0.28(-2.67%)
Feb 13, 2007 10.40 10.75 10.26 10.49 50,673 +0.11(+1.03%)
Feb 12, 2007 10.49 10.73 10.31 10.38 56,654 -0.12(-1.11%)
Feb 09, 2007 10.78 10.90 10.35 10.50 78,117 -0.32(-2.95%)
Feb 08, 2007 11.12 11.20 10.74 10.82 161,425 -0.40(-3.54%)
Feb 07, 2007 10.78 11.21 10.62 11.21 243,045 +0.44(+4.04%)
Feb 06, 2007 10.89 10.94 10.53 10.78 82,664 -0.05(-0.45%)
Feb 05, 2007 10.84 10.87 10.70 10.82 66,381 -0.10(-0.89%)
Feb 02, 2007 10.74 10.93 10.49 10.92 100,727 +0.26(+2.45%)
Feb 01, 2007 10.32 10.67 10.30 10.66 61,370 +0.40(+3.87%)
Jan 31, 2007 10.35 10.37 9.867 10.26 112,906 -0.13(-1.21%)
Jan 30, 2007 10.51 10.56 10.34 10.39 58,830 -0.06(-0.56%)
Jan 29, 2007 10.47 10.64 10.41 10.45 66,576 -0.03(-0.28%)
Jan 26, 2007 10.47 10.56 10.16 10.48 60,746 +0.03(+0.28%)
Jan 25, 2007 10.58 10.59 10.26 10.45 76,738 -0.17(-1.64%)
Jan 24, 2007 10.59 10.64 10.49 10.62 50,660 +0.10(+0.92%)
Jan 23, 2007 10.20 10.77 10.20 10.53 88,882 +0.31(+3.03%)
Jan 22, 2007 10.56 10.56 10.20 10.22 58,019 -0.35(-3.30%)
Jan 19, 2007 10.65 10.81 10.49 10.56 51,151 -0.14(-1.27%)
Jan 18, 2007 10.71 10.81 10.54 10.70 60,003 -0.04(-0.36%)
Jan 17, 2007 10.59 10.88 10.54 10.74 58,735 +0.09(+0.82%)
Jan 16, 2007 10.81 10.94 10.62 10.65 71,116 -0.17(-1.61%)
Jan 12, 2007 11.02 11.06 10.78 10.82 34,828 -0.22(-2.01%)
Jan 11, 2007 10.86 11.09 10.84 11.05 54,665 +0.19(+1.78%)
Jan 10, 2007 10.77 10.88 10.77 10.85 59,241 -0.04(-0.36%)
Jan 09, 2007 11.06 11.06 10.74 10.89 85,530 -0.14(-1.23%)
Jan 08, 2007 11.03 11.14 11.01 11.03 97,425 +0.00(+0.00%)
Jan 05, 2007 11.01 11.06 10.80 11.03 163,254 -0.08(-0.70%)
Jan 04, 2007 11.08 11.24 11.03 11.11 102,221 +0.00(+0.00%)
Jan 03, 2007 10.87 11.12 10.83 11.11 141,023 +0.36(+3.33%)
Dec 29, 2006 10.73 10.95 10.73 10.75 150,929 -0.03(-0.27%)
Dec 28, 2006 10.83 10.92 10.70 10.78 157,841 -0.05(-0.45%)
Dec 27, 2006 11.10 11.30 10.79 10.82 88,361 -0.17(-1.58%)
Dec 26, 2006 10.93 11.27 10.93 11.00 109,644 +0.03(+0.26%)
Dec 22, 2006 11.25 11.28 10.91 10.97 85,288 -0.29(-2.58%)
Dec 21, 2006 11.33 11.42 11.22 11.26 43,192 -0.02(-0.17%)
Dec 20, 2006 11.08 11.46 11.04 11.28 57,855 +0.23(+2.10%)
Dec 19, 2006 10.84 11.10 10.79 11.05 53,540 +0.15(+1.33%)
Dec 18, 2006 11.03 11.23 10.84 10.90 46,347 -0.10(-0.88%)
Dec 15, 2006 11.07 11.23 10.96 11.00 181,326 -0.04(-0.35%)
Dec 14, 2006 11.11 11.26 11.04 11.04 55,821 -0.02(-0.18%)
Dec 13, 2006 11.35 11.37 10.96 11.06 66,230 -0.23(-2.06%)
Dec 12, 2006 11.31 11.38 11.13 11.29 63,126 -0.06(-0.51%)
Dec 11, 2006 11.38 11.56 11.25 11.35 53,725 +0.03(+0.26%)
Dec 08, 2006 11.41 11.59 11.22 11.32 54,661 -0.15(-1.27%)
Dec 07, 2006 11.59 11.78 11.20 11.46 57,550 -0.13(-1.08%)
Dec 06, 2006 11.86 12.09 11.56 11.59 83,635 -0.24(-2.04%)
Dec 05, 2006 11.96 11.96 11.66 11.83 55,321 +0.00(+0.00%)
Dec 04, 2006 11.44 11.86 11.41 11.83 76,755 +0.17(+1.49%)
Dec 01, 2006 11.84 11.85 11.41 11.66 66,794 -0.10(-0.82%)
Nov 30, 2006 11.59 11.94 11.30 11.75 77,736 +0.08(+0.66%)
Nov 29, 2006 11.58 11.87 11.58 11.68 71,895 +0.16(+1.43%)
Nov 28, 2006 11.46 11.57 11.21 11.51 78,824 +0.00(+0.00%)
Nov 27, 2006 11.85 12.03 11.41 11.51 80,901 -0.36(-3.02%)
Nov 24, 2006 12.05 12.08 11.73 11.87 61,704 -0.28(-2.31%)
Nov 22, 2006 12.34 12.34 11.99 12.15 83,907 -0.09(-0.71%)
Nov 21, 2006 12.12 12.32 11.97 12.24 55,747 +0.14(+1.12%)
Nov 20, 2006 12.14 12.24 11.89 12.10 85,613 -0.08(-0.64%)
Nov 17, 2006 12.61 12.72 12.09 12.18 119,247 -0.44(-3.45%)
Nov 16, 2006 12.65 12.86 12.49 12.61 77,704 -0.12(-0.91%)
Nov 15, 2006 12.45 12.85 12.23 12.73 200,408 +0.32(+2.57%)
Nov 14, 2006 11.80 12.45 11.80 12.41 111,144 +0.66(+5.60%)
Nov 13, 2006 11.19 11.83 11.08 11.75 164,215 +0.47(+4.20%)
Nov 10, 2006 11.07 11.35 11.07 11.28 51,374 +0.16(+1.48%)
Nov 09, 2006 11.41 11.41 10.94 11.12 99,910 -0.23(-2.05%)
Nov 08, 2006 11.12 11.50 10.98 11.35 90,350 +0.15(+1.38%)
Nov 07, 2006 11.33 11.75 11.05 11.19 72,884 -0.07(-0.60%)
Nov 06, 2006 11.16 11.33 11.06 11.26 66,236 +0.19(+1.75%)
Nov 03, 2006 10.95 11.24 10.92 11.07 63,757 +0.20(+1.87%)
Nov 02, 2006 11.29 11.29 10.82 10.86 99,220 -0.47(-4.18%)
Nov 01, 2006 11.60 11.80 11.23 11.34 106,025 -0.17(-1.51%)
Oct 31, 2006 11.82 12.07 11.37 11.51 83,482 -0.37(-3.09%)
Oct 30, 2006 11.53 11.90 11.52 11.88 46,982 +0.34(+2.93%)
Oct 27, 2006 11.91 11.91 11.53 11.54 38,764 -0.36(-3.01%)
Oct 26, 2006 11.72 11.96 11.57 11.90 90,069 +0.19(+1.65%)
Oct 25, 2006 11.86 12.01 11.19 11.71 96,185 -0.11(-0.90%)
Oct 24, 2006 11.60 12.15 11.20 11.81 103,396 +0.09(+0.74%)
Oct 23, 2006 11.67 12.18 11.53 11.72 91,080 -0.04(-0.33%)
Oct 20, 2006 12.25 12.30 11.63 11.76 85,837 -0.39(-3.18%)
Oct 19, 2006 12.00 12.19 11.54 12.15 84,657 +0.23(+1.95%)
Oct 18, 2006 11.88 12.54 11.78 11.92 59,527 +0.08(+0.65%)
Oct 17, 2006 12.21 12.21 11.58 11.84 66,121 -0.49(-4.00%)
Oct 16, 2006 12.09 12.40 11.94 12.33 61,537 +0.24(+2.00%)
Oct 13, 2006 11.95 12.16 11.71 12.09 80,421 +0.21(+1.79%)
Oct 12, 2006 10.93 11.94 10.93 11.88 119,559 +0.96(+8.77%)
Oct 11, 2006 10.88 11.23 10.74 10.92 47,737 +0.04(+0.35%)
Oct 10, 2006 10.96 11.04 10.69 10.88 45,857 +0.03(+0.27%)
Oct 09, 2006 11.05 11.13 10.78 10.85 73,985 -0.26(-2.35%)
Oct 06, 2006 11.41 11.66 11.11 11.12 45,960 -0.33(-2.87%)
Oct 05, 2006 11.21 11.58 10.86 11.44 65,195 +0.31(+2.78%)
Oct 04, 2006 10.60 11.23 10.44 11.13 97,039 +0.45(+4.26%)
Oct 03, 2006 10.65 10.86 10.51 10.68 98,679 -0.07(-0.63%)
Oct 02, 2006 11.10 11.42 10.73 10.75 53,178 -0.42(-3.73%)
Sep 29, 2006 11.05 11.41 11.05 11.16 80,490 +0.02(+0.17%)
Sep 28, 2006 11.11 11.20 10.64 11.14 109,595 +0.12(+1.05%)
Sep 27, 2006 11.22 11.55 10.99 11.03 85,702 -0.25(-2.23%)
Sep 26, 2006 11.14 11.82 11.14 11.28 66,607 +0.09(+0.78%)
Sep 25, 2006 11.29 11.61 11.12 11.19 69,286 -0.14(-1.20%)
Sep 22, 2006 11.67 11.87 11.09 11.33 75,095 -0.43(-3.62%)
Sep 21, 2006 11.94 12.00 11.67 11.75 49,124 -0.11(-0.90%)
Sep 20, 2006 11.67 11.93 11.48 11.86 66,563 +0.32(+2.77%)
Sep 19, 2006 12.04 12.07 11.28 11.54 83,160 -0.44(-3.63%)
Sep 18, 2006 11.92 12.25 11.88 11.98 38,053 -0.04(-0.32%)
Sep 15, 2006 12.45 12.73 11.85 12.01 190,323 -0.34(-2.74%)
Sep 14, 2006 12.04 12.43 11.88 12.35 99,543 +0.29(+2.41%)
Sep 13, 2006 11.89 12.30 11.62 12.06 72,251 +0.25(+2.13%)
Sep 12, 2006 11.52 12.01 11.23 11.81 76,029 +0.36(+3.12%)
Sep 11, 2006 11.42 11.55 11.20 11.45 39,951 -0.08(-0.67%)
Sep 08, 2006 11.49 11.69 11.40 11.53 59,389 +0.14(+1.19%)
Sep 07, 2006 11.19 11.62 11.11 11.40 102,752 +0.11(+0.94%)
Sep 06, 2006 12.42 12.51 11.27 11.29 115,781 -1.26(-10.02%)
Sep 05, 2006 12.20 12.58 12.20 12.55 46,565 +0.36(+2.94%)
Sep 01, 2006 12.27 12.48 12.05 12.19 34,568 +0.04(+0.32%)
Aug 31, 2006 12.38 12.46 12.09 12.15 88,461 -0.14(-1.10%)
Aug 30, 2006 12.25 12.42 11.83 12.29 94,967 +0.04(+0.32%)
Aug 29, 2006 11.37 12.29 11.29 12.25 103,718 +0.87(+7.65%)
Aug 28, 2006 11.33 11.53 11.15 11.38 62,885 -0.01(-0.09%)
Aug 25, 2006 11.02 11.44 10.89 11.39 46,511 +0.30(+2.71%)
Aug 24, 2006 10.90 11.27 10.82 11.09 87,092 +0.15(+1.42%)
Aug 23, 2006 11.22 11.56 10.89 10.93 65,615 -0.32(-2.84%)
Aug 22, 2006 11.47 11.57 11.14 11.25 71,947 -0.28(-2.43%)
Aug 21, 2006 11.98 11.98 11.35 11.53 83,107 -0.55(-4.56%)
Aug 18, 2006 12.23 12.32 11.65 12.08 115,776 -0.06(-0.48%)
Aug 17, 2006 11.49 12.29 11.26 12.14 128,009 +0.58(+5.02%)
Aug 16, 2006 10.95 11.59 10.92 11.56 95,510 +0.69(+6.32%)
Aug 15, 2006 10.73 10.89 10.60 10.87 68,220 +0.32(+3.03%)
Aug 14, 2006 10.54 10.75 10.50 10.55 53,998 +0.15(+1.39%)
Aug 11, 2006 10.53 10.59 10.40 10.41 143,418 -0.16(-1.56%)
Aug 10, 2006 10.56 10.68 10.36 10.57 193,639 -0.02(-0.18%)
Aug 09, 2006 10.81 10.93 10.42 10.59 172,317 -0.06(-0.55%)
Aug 08, 2006 10.77 10.82 10.53 10.65 141,209 -0.05(-0.45%)
Aug 07, 2006 10.84 10.91 10.53 10.70 116,690 -0.19(-1.78%)
Aug 04, 2006 10.82 11.31 10.68 10.89 117,994 +0.23(+2.18%)
Aug 03, 2006 10.23 10.71 10.21 10.66 174,444 +0.33(+3.18%)
Aug 02, 2006 10.49 10.66 10.30 10.33 266,589 -0.07(-0.65%)
Aug 01, 2006 10.96 10.98 10.30 10.40 328,943 -0.68(-6.11%)
Jul 31, 2006 11.23 11.57 10.96 11.08 125,826 -0.19(-1.72%)
Jul 28, 2006 10.71 11.58 10.71 11.27 165,612 +0.67(+6.30%)
Jul 27, 2006 10.85 10.88 10.55 10.60 162,994 -0.15(-1.44%)
Jul 26, 2006 10.89 10.97 10.47 10.76 278,532 -0.21(-1.94%)
Jul 25, 2006 11.08 11.61 9.229 10.97 954,198 -3.67(-25.05%)
Jul 24, 2006 14.00 14.91 14.00 14.64 61,506 +0.79(+5.73%)
Jul 21, 2006 14.60 14.61 13.57 13.84 136,444 -0.79(-5.42%)
Jul 20, 2006 15.43 15.48 14.42 14.64 90,117 -0.72(-4.66%)
Jul 19, 2006 14.03 15.53 14.01 15.35 450,791 +1.32(+9.37%)
Jul 18, 2006 14.37 14.57 13.86 14.04 174,111 -0.18(-1.29%)
Jul 17, 2006 14.39 14.77 14.09 14.22 141,880 -0.21(-1.47%)
Jul 14, 2006 14.57 14.82 13.89 14.43 123,098 -0.15(-1.06%)
Jul 13, 2006 14.89 14.97 14.27 14.59 88,537 -0.36(-2.39%)
Jul 12, 2006 15.35 15.48 14.93 14.95 60,379 -0.51(-3.32%)
Jul 11, 2006 15.31 15.48 15.11 15.46 109,796 +0.14(+0.88%)
Jul 10, 2006 15.56 15.81 15.23 15.32 121,971 -0.20(-1.31%)
Jul 07, 2006 15.68 15.84 15.49 15.53 76,278 -0.26(-1.65%)
Jul 06, 2006 15.85 16.16 15.58 15.79 63,869 -0.05(-0.31%)
Jul 05, 2006 15.96 15.96 15.56 15.84 77,100 -0.26(-1.62%)
Jul 03, 2006 15.87 16.14 15.85 16.10 38,790 +0.07(+0.42%)
Jun 30, 2006 15.19 16.08 14.89 16.03 339,131 +0.88(+5.81%)
Jun 29, 2006 14.59 15.24 14.59 15.15 214,705 +0.68(+4.68%)
Jun 28, 2006 14.97 14.97 14.32 14.47 171,642 -0.41(-2.73%)
Jun 27, 2006 14.99 15.00 14.75 14.88 145,692 -0.05(-0.32%)
Jun 26, 2006 14.81 15.33 14.69 14.93 221,217 +0.17(+1.18%)
Jun 23, 2006 15.16 15.18 14.72 14.75 132,743 -0.46(-3.05%)
Jun 22, 2006 15.46 15.53 15.15 15.22 127,077 -0.35(-2.24%)
Jun 21, 2006 15.09 15.86 15.07 15.56 93,330 +0.62(+4.14%)
Jun 20, 2006 14.95 15.17 14.75 14.95 55,273 +0.02(+0.13%)
Jun 19, 2006 15.52 15.52 14.77 14.93 106,098 -0.58(-3.74%)
Jun 16, 2006 16.11 16.14 15.36 15.51 307,775 -0.60(-3.72%)
Jun 15, 2006 15.43 16.16 15.43 16.11 140,920 +0.82(+5.38%)
Jun 14, 2006 15.14 15.46 15.04 15.28 145,902 +0.27(+1.80%)
Jun 13, 2006 15.62 15.72 14.88 15.01 280,655 -0.57(-3.66%)
Jun 12, 2006 16.01 16.44 15.56 15.58 148,381 -0.43(-2.66%)
Jun 09, 2006 16.48 16.52 16.01 16.01 96,040 -0.40(-2.42%)
Jun 08, 2006 16.54 16.69 15.92 16.41 160,935 -0.20(-1.22%)
Jun 07, 2006 17.03 17.27 16.60 16.61 113,761 -0.34(-2.00%)
Jun 06, 2006 16.94 17.15 16.54 16.95 115,335 +0.10(+0.57%)
Jun 05, 2006 17.57 17.57 16.72 16.85 190,709 -0.72(-4.07%)
Jun 02, 2006 17.52 17.75 17.16 17.57 121,459 +0.22(+1.28%)
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.