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

Infinera Corp (NQ: INFN )

5.120 -0.030 (-0.58%)
Streaming Delayed Price Updated: 11:32 AM EDT, May 23, 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 (%)
Apr 30, 2014 8.880 9.040 8.760 8.960 1,171,862 +0.03(+0.34%)
Apr 29, 2014 9.000 9.050 8.720 8.930 3,324,230 +0.33(+3.84%)
Apr 28, 2014 8.930 9.000 8.410 8.600 2,162,654 -0.27(-3.04%)
Apr 25, 2014 9.250 9.320 8.855 8.870 2,244,780 -0.48(-5.13%)
Apr 24, 2014 9.500 9.580 8.770 9.350 4,574,941 +0.53(+6.01%)
Apr 23, 2014 8.990 9.010 8.650 8.820 2,865,053 -0.19(-2.11%)
Apr 22, 2014 8.850 9.070 8.850 9.010 2,395,852 +0.20(+2.27%)
Apr 21, 2014 8.670 8.920 8.670 8.810 1,901,575 +0.19(+2.20%)
Apr 17, 2014 8.110 8.620 8.620 8.620 1,810,900 +0.49(+6.03%)
Apr 16, 2014 8.240 8.260 8.045 8.130 1,113,211 -0.01(-0.12%)
Apr 15, 2014 8.300 8.350 7.890 8.140 1,543,337 -0.09(-1.09%)
Apr 14, 2014 8.200 8.260 8.100 8.230 1,027,129 +0.14(+1.73%)
Apr 11, 2014 8.110 8.225 7.940 8.090 1,282,639 -0.10(-1.22%)
Apr 10, 2014 8.540 8.610 8.115 8.190 1,419,653 -0.39(-4.55%)
Apr 09, 2014 8.520 8.690 8.345 8.580 927,758 +0.12(+1.42%)
Apr 08, 2014 8.370 8.650 8.350 8.460 949,103 +0.06(+0.71%)
Apr 07, 2014 8.440 8.560 8.220 8.400 1,282,033 -0.10(-1.18%)
Apr 04, 2014 8.920 9.000 8.425 8.500 1,553,443 -0.32(-3.63%)
Apr 03, 2014 9.160 9.285 8.710 8.820 1,959,456 -0.31(-3.40%)
Apr 02, 2014 9.200 9.240 9.010 9.130 1,191,769 -0.03(-0.33%)
Apr 01, 2014 9.080 9.250 9.060 9.160 1,022,580 +0.08(+0.88%)
Mar 31, 2014 8.860 9.130 8.810 9.080 1,497,751 +0.32(+3.65%)
Mar 28, 2014 8.950 9.100 8.650 8.760 896,877 -0.19(-2.12%)
Mar 27, 2014 9.050 9.160 8.730 8.950 1,489,198 -0.09(-1.00%)
Mar 26, 2014 9.520 9.590 9.000 9.040 1,364,047 -0.31(-3.32%)
Mar 25, 2014 9.540 9.640 9.200 9.350 842,466 -0.11(-1.16%)
Mar 24, 2014 9.710 9.820 9.258 9.460 1,253,297 -0.24(-2.47%)
Mar 21, 2014 9.720 9.870 9.555 9.700 1,833,674 +0.03(+0.31%)
Mar 20, 2014 9.890 9.910 9.650 9.670 2,260,659 +0.30(+3.20%)
Mar 19, 2014 9.460 9.460 9.250 9.370 794,587 -0.13(-1.37%)
Mar 18, 2014 9.280 9.520 9.280 9.500 944,355 +0.24(+2.59%)
Mar 17, 2014 9.450 9.570 9.200 9.260 1,267,105 -0.11(-1.17%)
Mar 14, 2014 9.240 9.470 9.160 9.370 996,430 +0.10(+1.08%)
Mar 13, 2014 9.780 9.810 9.200 9.270 2,538,794 -0.44(-4.53%)
Mar 12, 2014 8.850 9.750 8.830 9.710 5,588,043 +1.26(+14.91%)
Mar 11, 2014 8.610 8.685 8.410 8.450 1,028,530 -0.18(-2.09%)
Mar 10, 2014 8.930 8.930 8.550 8.630 1,006,590 -0.31(-3.47%)
Mar 07, 2014 9.050 9.120 8.720 8.940 1,368,594 -0.06(-0.67%)
Mar 06, 2014 8.780 9.150 8.730 9.000 2,596,361 +0.28(+3.21%)
Mar 05, 2014 8.600 8.775 8.600 8.720 1,006,186 +0.12(+1.34%)
Mar 04, 2014 8.320 8.740 8.320 8.605 2,157,563 +0.44(+5.32%)
Mar 03, 2014 8.200 8.250 8.085 8.170 1,074,780 -0.15(-1.80%)
Feb 28, 2014 8.430 8.519 8.260 8.320 1,264,864 -0.09(-1.07%)
Feb 27, 2014 8.470 8.500 8.330 8.410 916,237 -0.11(-1.29%)
Feb 26, 2014 8.380 8.550 8.320 8.520 856,803 +0.18(+2.16%)
Feb 25, 2014 8.520 8.645 8.300 8.340 862,500 -0.14(-1.65%)
Feb 24, 2014 8.330 8.510 8.330 8.480 1,002,403 +0.15(+1.80%)
Feb 21, 2014 8.510 8.510 8.320 8.330 885,976 -0.12(-1.42%)
Feb 20, 2014 8.480 8.550 8.270 8.450 1,438,224 +0.01(+0.12%)
Feb 19, 2014 8.660 8.690 8.400 8.440 1,725,451 -0.34(-3.87%)
Feb 18, 2014 8.630 8.810 8.620 8.780 1,089,516 +0.17(+1.97%)
Feb 14, 2014 8.740 8.610 8.610 8.610 1,088,500 -0.12(-1.37%)
Feb 13, 2014 8.620 8.780 8.540 8.730 1,082,101 +0.01(+0.11%)
Feb 12, 2014 8.690 8.834 8.640 8.720 1,387,315 +0.09(+1.04%)
Feb 11, 2014 8.600 8.700 8.560 8.630 1,130,878 +0.00(+0.00%)
Feb 10, 2014 8.470 8.760 8.450 8.630 2,019,080 +0.12(+1.41%)
Feb 07, 2014 8.390 8.540 8.350 8.510 1,305,699 +0.13(+1.55%)
Feb 06, 2014 8.270 8.390 8.080 8.380 2,429,113 +0.15(+1.82%)
Feb 05, 2014 8.380 8.420 8.155 8.230 2,208,133 -0.22(-2.60%)
Feb 04, 2014 8.290 8.485 8.250 8.450 1,877,232 +0.22(+2.67%)
Feb 03, 2014 8.660 8.730 8.207 8.230 3,041,450 -0.50(-5.73%)
Jan 31, 2014 8.850 9.310 8.705 8.730 4,128,575 -0.38(-4.17%)
Jan 30, 2014 8.420 9.160 8.100 9.110 10,068,608 +2.05(+29.04%)
Jan 29, 2014 7.140 7.210 6.960 7.060 4,528,333 -0.13(-1.81%)
Jan 28, 2014 7.250 7.340 7.080 7.190 3,594,299 -0.01(-0.14%)
Jan 27, 2014 7.380 7.400 7.120 7.200 2,138,444 -0.13(-1.77%)
Jan 24, 2014 7.360 7.410 7.245 7.330 2,193,559 -0.07(-0.95%)
Jan 23, 2014 7.600 7.740 7.360 7.400 2,032,288 -0.22(-2.89%)
Jan 22, 2014 7.540 7.800 7.500 7.620 1,947,331 +0.06(+0.79%)
Jan 21, 2014 7.980 7.990 7.210 7.560 7,549,064 -0.97(-11.37%)
Jan 17, 2014 8.840 8.530 8.530 8.530 2,669,700 -0.30(-3.40%)
Jan 16, 2014 9.150 9.205 8.720 8.830 3,110,993 -0.30(-3.29%)
Jan 15, 2014 9.040 9.290 9.040 9.130 1,433,123 +0.09(+1.00%)
Jan 14, 2014 9.070 9.260 8.930 9.040 2,904,181 +0.02(+0.28%)
Jan 13, 2014 9.220 9.380 8.955 9.015 2,587,482 -0.26(-2.86%)
Jan 10, 2014 9.540 9.560 9.060 9.280 2,089,041 -0.23(-2.42%)
Jan 09, 2014 10.06 10.14 9.480 9.510 2,499,102 -0.48(-4.80%)
Jan 08, 2014 9.880 10.14 9.850 9.990 1,585,271 +0.10(+1.01%)
Jan 07, 2014 9.830 9.940 9.770 9.890 1,089,894 +0.10(+1.02%)
Jan 06, 2014 9.900 9.940 9.770 9.790 1,114,349 -0.09(-0.91%)
Jan 03, 2014 9.820 9.950 9.740 9.880 706,000 +0.07(+0.71%)
Jan 02, 2014 9.770 9.970 9.630 9.810 1,221,926 +0.03(+0.31%)
Dec 31, 2013 9.790 9.780 9.780 9.780 1,017,500 +0.05(+0.51%)
Dec 30, 2013 9.810 9.940 9.720 9.730 1,750,384 -0.06(-0.61%)
Dec 27, 2013 9.770 9.880 9.700 9.790 591,775 +0.08(+0.82%)
Dec 26, 2013 9.790 9.970 9.660 9.710 1,279,143 -0.04(-0.41%)
Dec 24, 2013 9.600 9.820 9.600 9.750 886,988 +0.17(+1.77%)
Dec 23, 2013 9.300 9.730 9.250 9.580 2,259,661 +0.36(+3.85%)
Dec 20, 2013 9.230 9.450 9.100 9.225 4,919,310 +0.17(+1.93%)
Dec 19, 2013 9.290 9.290 9.010 9.050 699,585 -0.25(-2.69%)
Dec 18, 2013 9.340 9.490 9.000 9.300 862,927 +0.00(+0.00%)
Dec 17, 2013 9.220 9.390 9.120 9.300 549,359 +0.10(+1.09%)
Dec 16, 2013 9.120 9.320 9.000 9.200 1,404,013 +0.14(+1.55%)
Dec 13, 2013 8.920 9.150 8.920 9.060 1,032,377 +0.17(+1.91%)
Dec 12, 2013 8.950 9.000 8.830 8.890 635,618 -0.08(-0.89%)
Dec 11, 2013 9.110 9.130 8.900 8.970 852,808 -0.14(-1.54%)
Dec 10, 2013 9.290 9.320 9.030 9.110 1,005,534 -0.21(-2.25%)
Dec 09, 2013 9.430 9.530 9.240 9.320 928,596 -0.11(-1.17%)
Dec 06, 2013 9.450 9.580 9.350 9.430 0 +0.10(+1.07%)
Dec 05, 2013 9.300 9.390 9.250 9.330 0 +0.01(+0.11%)
Dec 04, 2013 9.070 9.370 9.070 9.320 0 +0.22(+2.42%)
Dec 03, 2013 9.000 9.120 8.950 9.100 919,831 +0.04(+0.44%)
Dec 02, 2013 9.290 9.290 9.000 9.060 1,249,547 -0.24(-2.58%)
Nov 29, 2013 9.190 9.320 9.110 9.300 0 +0.14(+1.53%)
Nov 27, 2013 9.030 9.180 9.020 9.160 0 +0.15(+1.66%)
Nov 26, 2013 9.000 9.060 8.890 9.010 0 +0.01(+0.11%)
Nov 25, 2013 9.000 9.090 8.860 9.000 1,390,950 +0.10(+1.12%)
Nov 22, 2013 8.960 8.960 8.820 8.900 0 -0.03(-0.34%)
Nov 21, 2013 8.610 8.990 8.600 8.930 1,188,653 +0.33(+3.84%)
Nov 20, 2013 8.730 8.790 8.590 8.600 0 -0.13(-1.49%)
Nov 19, 2013 8.750 8.880 8.610 8.730 1,457,105 -0.04(-0.46%)
Nov 18, 2013 8.910 8.985 8.750 8.770 0 -0.12(-1.36%)
Nov 15, 2013 9.000 9.060 8.860 8.891 0 -0.12(-1.32%)
Nov 14, 2013 9.230 9.230 8.940 9.010 1,891,137 -0.38(-4.05%)
Nov 12, 2013 9.420 9.540 9.290 9.390 1,706,971 -0.01(-0.12%)
Nov 11, 2013 9.310 9.500 9.300 9.401 0 +0.08(+0.87%)
Nov 08, 2013 9.410 9.590 9.280 9.320 0 -0.07(-0.75%)
Nov 07, 2013 9.710 9.750 9.380 9.390 1,827,873 -0.24(-2.49%)
Nov 06, 2013 9.750 9.800 9.520 9.630 1,611,474 -0.06(-0.62%)
Nov 05, 2013 9.750 9.845 9.660 9.690 1,290,354 -0.13(-1.32%)
Nov 04, 2013 9.900 9.940 9.775 9.820 1,284,343 -0.07(-0.71%)
Nov 01, 2013 10.19 10.31 9.830 9.890 0 -0.31(-3.04%)
Oct 31, 2013 10.31 10.43 10.20 10.20 1,687,081 -0.14(-1.35%)
Oct 30, 2013 10.45 10.54 10.24 10.34 2,438,107 -0.15(-1.43%)
Oct 29, 2013 10.33 10.55 10.27 10.49 1,744,104 +0.22(+2.14%)
Oct 28, 2013 10.26 10.32 9.760 10.27 0 +0.01(+0.10%)
Oct 25, 2013 10.51 10.60 10.22 10.26 0 -0.14(-1.35%)
Oct 24, 2013 10.45 10.89 9.910 10.40 6,894,203 -1.04(-9.09%)
Oct 23, 2013 11.51 11.67 11.28 11.44 1,494,607 -0.17(-1.42%)
Oct 22, 2013 11.84 11.85 11.55 11.61 737,649 -0.17(-1.49%)
Oct 21, 2013 11.79 11.91 11.69 11.78 925,200 +0.04(+0.34%)
Oct 18, 2013 11.54 11.78 11.37 11.74 1,227,490 +0.34(+2.99%)
Oct 17, 2013 11.19 11.50 11.14 11.40 822,840 +0.16(+1.41%)
Oct 16, 2013 11.39 11.41 11.23 11.24 897,198 -0.10(-0.88%)
Oct 15, 2013 11.39 11.52 11.25 11.34 757,595 -0.06(-0.53%)
Oct 14, 2013 11.41 11.49 11.32 11.40 1,148,240 -0.12(-1.04%)
Oct 11, 2013 11.45 11.56 11.31 11.52 0 +0.06(+0.52%)
Oct 10, 2013 11.11 11.46 11.11 11.46 2,257,082 +0.56(+5.14%)
Oct 09, 2013 11.01 11.17 10.65 10.90 1,402,045 -0.09(-0.82%)
Oct 08, 2013 11.47 11.53 10.96 10.99 1,328,696 -0.49(-4.27%)
Oct 07, 2013 11.59 11.70 11.46 11.48 0 -0.25(-2.13%)
Oct 04, 2013 11.25 11.78 11.19 11.73 0 +0.52(+4.64%)
Oct 03, 2013 11.15 11.32 11.12 11.21 1,604,527 -0.11(-0.97%)
Oct 02, 2013 11.33 11.42 11.27 11.32 868,173 -0.15(-1.31%)
Oct 01, 2013 11.32 11.51 11.25 11.47 991,222 +0.07(+0.57%)
Sep 27, 2013 11.49 11.59 11.26 11.40 0 -0.16(-1.34%)
Sep 26, 2013 11.28 11.65 11.28 11.56 1,338,657 +0.34(+3.03%)
Sep 25, 2013 11.31 11.46 11.20 11.22 673,939 -0.11(-0.97%)
Sep 24, 2013 11.06 11.45 11.00 11.33 1,256,517 +0.27(+2.44%)
Sep 23, 2013 11.20 11.20 10.92 11.06 1,922,590 -0.10(-0.90%)
Sep 20, 2013 11.36 11.39 11.12 11.16 0 -0.19(-1.67%)
Sep 19, 2013 11.31 11.43 11.16 11.35 767,046 +0.05(+0.45%)
Sep 18, 2013 11.28 11.49 11.08 11.30 1,003,764 +0.02(+0.17%)
Sep 17, 2013 11.08 11.34 11.06 11.28 0 +0.17(+1.53%)
Sep 16, 2013 11.33 11.36 10.96 11.11 0 +0.00(+0.00%)
Sep 13, 2013 11.44 11.44 11.05 11.11 0 -0.20(-1.77%)
Sep 12, 2013 11.15 11.45 11.13 11.31 0 +0.18(+1.62%)
Sep 11, 2013 11.03 11.22 10.88 11.13 2,144,539 +0.04(+0.36%)
Sep 10, 2013 11.05 11.13 10.95 11.09 1,706,099 +0.09(+0.82%)
Sep 09, 2013 10.73 11.06 10.72 11.00 1,638,532 +0.30(+2.80%)
Sep 06, 2013 10.60 10.71 10.32 10.70 0 +0.20(+1.90%)
Sep 05, 2013 10.67 10.72 10.46 10.50 0 +0.05(+0.48%)
Sep 04, 2013 10.34 10.51 10.05 10.45 1,514,140 +0.31(+3.06%)
Sep 03, 2013 9.390 10.25 9.370 10.14 3,544,477 +0.87(+9.39%)
Aug 30, 2013 9.470 9.490 9.240 9.270 0 -0.22(-2.32%)
Aug 29, 2013 9.480 9.620 9.460 9.490 747,788 +0.04(+0.37%)
Aug 28, 2013 9.500 9.640 9.450 9.455 898,570 -0.02(-0.21%)
Aug 27, 2013 9.820 9.880 9.430 9.475 2,036,098 -0.46(-4.58%)
Aug 26, 2013 10.08 10.19 9.910 9.930 1,060,766 -0.15(-1.49%)
Aug 23, 2013 9.960 10.12 9.900 10.08 0 +0.13(+1.31%)
Aug 22, 2013 10.23 10.23 9.842 9.950 1,761,004 -0.26(-2.55%)
Aug 21, 2013 10.43 10.49 10.21 10.21 940,884 -0.25(-2.39%)
Aug 20, 2013 10.44 10.52 10.32 10.46 847,400 +0.07(+0.67%)
Aug 19, 2013 10.40 10.77 10.38 10.39 1,625,827 +0.01(+0.10%)
Aug 16, 2013 10.33 10.63 10.26 10.38 0 -0.05(-0.48%)
Aug 15, 2013 10.65 10.70 10.36 10.43 1,342,106 -0.38(-3.52%)
Aug 14, 2013 11.06 11.06 10.73 10.81 1,182,368 -0.22(-1.99%)
Aug 13, 2013 11.00 11.08 10.89 11.03 887,338 +0.01(+0.09%)
Aug 12, 2013 10.97 11.08 10.97 11.02 825,493 +0.05(+0.46%)
Aug 09, 2013 10.97 11.07 10.81 10.97 960,028 -0.02(-0.18%)
Aug 08, 2013 11.00 11.11 10.92 10.99 872,143 +0.05(+0.46%)
Aug 07, 2013 10.98 11.11 10.87 10.94 1,340,381 -0.05(-0.45%)
Aug 06, 2013 11.15 11.19 10.92 10.99 1,157,320 -0.20(-1.79%)
Aug 05, 2013 10.97 11.35 10.91 11.19 1,540,867 +0.23(+2.10%)
Aug 02, 2013 10.90 11.00 10.85 10.96 831,070 -0.01(-0.09%)
Aug 01, 2013 11.00 11.14 10.91 10.97 1,294,769 +0.06(+0.55%)
Jul 31, 2013 10.90 11.00 10.89 10.91 0 +0.02(+0.18%)
Jul 30, 2013 10.70 11.00 10.62 10.89 0 +0.22(+2.06%)
Jul 29, 2013 10.84 11.01 10.59 10.67 0 -0.18(-1.66%)
Jul 26, 2013 11.08 11.25 10.79 10.85 0 -0.30(-2.69%)
Jul 25, 2013 11.35 11.46 10.16 11.15 0 -0.63(-5.35%)
Jul 24, 2013 11.72 11.80 11.58 11.78 2,100,511 +0.17(+1.46%)
Jul 23, 2013 11.93 11.97 11.61 11.61 0 -0.28(-2.35%)
Jul 22, 2013 11.95 12.02 11.69 11.89 0 -0.08(-0.67%)
Jul 19, 2013 11.89 12.00 11.84 11.97 0 +0.01(+0.04%)
Jul 18, 2013 12.00 12.16 11.86 11.96 1,071,603 -0.03(-0.21%)
Jul 17, 2013 11.80 11.99 11.65 11.99 1,479,950 +0.46(+3.99%)
Jul 16, 2013 11.62 11.74 11.41 11.53 0 -0.11(-0.95%)
Jul 15, 2013 11.57 11.75 11.55 11.64 0 +0.06(+0.52%)
Jul 12, 2013 11.44 11.75 11.35 11.58 0 +0.09(+0.78%)
Jul 11, 2013 11.50 11.65 11.41 11.49 0 +0.09(+0.79%)
Jul 10, 2013 11.47 11.57 11.30 11.40 0 -0.04(-0.31%)
Jul 09, 2013 11.25 11.51 11.09 11.44 0 +0.26(+2.28%)
Jul 08, 2013 11.30 11.40 11.10 11.18 0 -0.07(-0.62%)
Jul 05, 2013 11.20 11.28 10.96 11.25 0 +0.35(+3.21%)
Jul 03, 2013 10.99 11.19 10.88 10.90 0 -0.15(-1.36%)
Jul 02, 2013 10.81 11.09 10.72 11.05 0 +0.19(+1.75%)
Jul 01, 2013 10.70 10.97 10.65 10.86 0 +0.19(+1.78%)
Jun 28, 2013 10.72 10.75 10.56 10.67 1,129,768 +0.19(+1.81%)
Jun 26, 2013 10.75 10.79 10.46 10.48 0 -0.19(-1.78%)
Jun 25, 2013 10.52 10.71 10.45 10.67 0 +0.26(+2.50%)
Jun 24, 2013 10.53 10.70 10.23 10.41 0 -0.29(-2.71%)
Jun 21, 2013 10.72 10.90 10.22 10.70 2,609,687 +0.04(+0.38%)
Jun 20, 2013 10.84 11.05 10.60 10.66 0 -0.35(-3.18%)
Jun 19, 2013 11.16 11.34 10.91 11.01 0 -0.17(-1.52%)
Jun 18, 2013 10.97 11.23 10.90 11.18 0 +0.20(+1.82%)
Jun 17, 2013 11.13 11.14 10.79 10.98 0 -0.26(-2.31%)
Jun 14, 2013 11.54 11.57 11.22 11.24 0 -0.29(-2.52%)
Jun 13, 2013 11.41 11.58 11.21 11.53 1,153,405 +0.14(+1.23%)
Jun 12, 2013 11.55 11.60 11.32 11.39 1,270,110 -0.06(-0.52%)
Jun 11, 2013 11.22 11.65 11.05 11.45 1,567,680 +0.11(+0.97%)
Jun 10, 2013 11.42 11.44 11.10 11.34 0 +0.18(+1.61%)
Jun 07, 2013 11.10 11.44 11.01 11.16 0 -0.05(-0.45%)
Jun 06, 2013 11.05 11.25 10.72 11.21 3,642,113 +0.67(+6.36%)
Jun 05, 2013 10.48 10.62 10.26 10.54 0 +0.11(+1.05%)
Jun 04, 2013 10.39 10.70 10.30 10.43 0 -0.12(-1.14%)
Jun 03, 2013 10.62 10.81 10.28 10.55 2,725,866 +0.02(+0.19%)
May 31, 2013 10.10 10.96 10.10 10.53 5,455,452 +0.40(+3.95%)
May 30, 2013 9.730 10.23 9.690 10.13 3,060,897 +0.42(+4.33%)
May 29, 2013 9.380 9.835 9.290 9.710 3,640,354 +0.28(+2.97%)
May 28, 2013 9.200 9.530 9.160 9.430 2,676,927 +0.39(+4.31%)
May 24, 2013 8.950 9.050 8.810 9.040 0 -0.11(-1.20%)
May 23, 2013 9.550 9.780 9.120 9.150 5,881,118 -0.76(-7.67%)
May 22, 2013 9.740 10.08 9.740 9.910 0 +0.16(+1.64%)
May 21, 2013 9.800 9.810 9.390 9.750 0 -0.05(-0.51%)
May 20, 2013 9.960 10.17 9.780 9.800 0 -0.28(-2.78%)
May 17, 2013 9.670 10.19 9.670 10.08 0 +0.46(+4.78%)
May 16, 2013 9.140 9.695 9.100 9.620 2,413,104 +0.49(+5.37%)
May 15, 2013 8.790 9.200 8.760 9.130 0 +0.37(+4.22%)
May 13, 2013 8.580 8.830 8.580 8.760 0 +0.14(+1.62%)
May 10, 2013 8.650 8.720 8.530 8.620 0 -0.04(-0.46%)
May 09, 2013 8.600 8.810 8.570 8.660 0 -0.02(-0.23%)
May 08, 2013 8.800 8.830 8.547 8.680 0 -0.16(-1.81%)
May 07, 2013 8.650 8.850 8.560 8.840 0 +0.14(+1.61%)
May 06, 2013 8.490 8.771 8.484 8.700 1,451,787 +0.24(+2.84%)
May 03, 2013 8.430 8.600 8.370 8.460 0 +0.14(+1.68%)
May 02, 2013 8.310 8.340 8.190 8.320 1,264,271 +0.08(+0.97%)
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.