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

Cirrus Logic Inc (NQ: CRUS )

106.13 +2.35 (+2.26%)
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 (%)
Sep 29, 2006 7.290 7.400 7.210 7.290 717,091 +0.06(+0.83%)
Sep 28, 2006 7.160 7.280 7.120 7.230 567,612 +0.09(+1.26%)
Sep 27, 2006 7.050 7.300 7.050 7.140 552,542 +0.08(+1.13%)
Sep 26, 2006 7.140 7.150 6.920 7.060 563,303 -0.07(-0.98%)
Sep 25, 2006 6.990 7.250 6.890 7.130 490,562 +0.13(+1.86%)
Sep 22, 2006 7.090 7.130 6.980 7.000 383,411 -0.12(-1.75%)
Sep 21, 2006 7.240 7.360 7.080 7.125 468,074 -0.12(-1.59%)
Sep 20, 2006 7.460 7.600 7.210 7.240 896,950 -0.13(-1.76%)
Sep 19, 2006 7.550 7.560 7.210 7.370 455,224 -0.14(-1.86%)
Sep 18, 2006 7.500 7.670 7.400 7.510 671,953 -0.02(-0.27%)
Sep 15, 2006 7.590 7.690 7.450 7.530 1,168,276 +0.01(+0.13%)
Sep 14, 2006 7.590 7.620 7.440 7.520 748,815 -0.07(-0.92%)
Sep 13, 2006 7.420 7.670 7.420 7.590 1,093,967 +0.13(+1.74%)
Sep 12, 2006 6.840 7.490 6.829 7.460 844,273 +0.65(+9.54%)
Sep 11, 2006 6.680 6.860 6.650 6.810 631,249 +0.09(+1.34%)
Sep 08, 2006 6.890 6.890 6.680 6.720 916,373 -0.10(-1.47%)
Sep 07, 2006 6.910 7.090 6.800 6.820 990,900 -0.14(-2.01%)
Sep 06, 2006 7.170 7.230 6.920 6.960 776,717 -0.43(-5.82%)
Sep 05, 2006 7.420 7.420 7.140 7.390 502,408 +0.01(+0.14%)
Sep 01, 2006 7.360 7.400 7.250 7.380 734,393 +0.06(+0.82%)
Aug 31, 2006 7.170 7.390 7.040 7.320 796,212 +0.19(+2.66%)
Aug 30, 2006 7.000 7.180 6.970 7.130 331,509 +0.14(+2.00%)
Aug 29, 2006 7.000 7.070 6.850 6.990 733,657 -0.02(-0.29%)
Aug 28, 2006 6.800 7.060 6.760 7.010 423,243 +0.23(+3.39%)
Aug 25, 2006 6.760 6.880 6.670 6.780 359,438 -0.03(-0.44%)
Aug 24, 2006 6.880 7.000 6.800 6.810 385,856 -0.04(-0.58%)
Aug 23, 2006 6.890 7.000 6.760 6.850 577,611 -0.04(-0.58%)
Aug 22, 2006 6.960 7.020 6.830 6.890 855,084 -0.06(-0.86%)
Aug 21, 2006 7.000 7.080 6.940 6.950 670,945 -0.14(-1.97%)
Aug 18, 2006 7.150 7.150 6.910 7.090 662,131 -0.05(-0.70%)
Aug 17, 2006 7.000 7.310 6.950 7.140 1,187,706 +0.13(+1.85%)
Aug 16, 2006 6.850 7.090 6.780 7.010 447,495 +0.19(+2.79%)
Aug 15, 2006 6.660 6.830 6.580 6.820 599,178 +0.24(+3.65%)
Aug 14, 2006 6.400 6.710 6.360 6.580 996,994 +0.20(+3.13%)
Aug 11, 2006 6.460 6.470 6.340 6.380 1,714,178 -0.12(-1.85%)
Aug 10, 2006 6.350 6.550 6.210 6.500 1,642,781 +0.15(+2.36%)
Aug 09, 2006 6.230 6.420 6.230 6.350 2,070,216 +0.17(+2.75%)
Aug 08, 2006 5.940 6.240 5.930 6.180 1,707,888 +0.24(+4.04%)
Aug 07, 2006 6.210 6.270 5.850 5.940 1,511,257 -0.34(-5.41%)
Aug 04, 2006 6.570 6.630 6.130 6.280 1,540,447 -0.17(-2.64%)
Aug 03, 2006 6.460 6.518 6.220 6.450 2,117,639 -0.12(-1.83%)
Aug 02, 2006 6.620 6.760 6.510 6.570 1,304,354 +0.01(+0.15%)
Aug 01, 2006 6.950 6.950 6.550 6.560 850,258 -0.41(-5.88%)
Jul 31, 2006 7.210 7.250 6.930 6.970 866,628 -0.20(-2.79%)
Jul 28, 2006 6.860 7.220 6.820 7.170 687,645 +0.38(+5.60%)
Jul 27, 2006 6.790 6.950 6.430 6.790 1,445,009 -0.08(-1.16%)
Jul 26, 2006 6.890 6.980 6.730 6.870 823,464 -0.02(-0.29%)
Jul 25, 2006 6.960 7.260 6.840 6.890 928,990 -0.04(-0.58%)
Jul 24, 2006 6.670 7.010 6.640 6.930 567,961 +0.33(+5.00%)
Jul 21, 2006 7.010 7.030 6.590 6.600 910,314 -0.47(-6.65%)
Jul 20, 2006 7.420 7.440 7.070 7.070 353,952 -0.30(-4.07%)
Jul 19, 2006 6.920 7.480 6.920 7.370 476,293 +0.41(+5.89%)
Jul 18, 2006 7.170 7.220 6.760 6.960 831,601 -0.18(-2.52%)
Jul 17, 2006 7.150 7.320 7.050 7.140 285,067 -0.03(-0.42%)
Jul 14, 2006 7.220 7.320 7.120 7.170 506,487 -0.08(-1.10%)
Jul 13, 2006 7.320 7.560 7.190 7.250 521,463 -0.07(-0.96%)
Jul 12, 2006 7.710 7.720 7.288 7.320 689,643 -0.42(-5.43%)
Jul 11, 2006 7.400 7.750 7.230 7.740 464,091 +0.35(+4.74%)
Jul 10, 2006 7.490 7.560 7.320 7.390 317,540 -0.08(-1.07%)
Jul 07, 2006 7.600 7.600 7.410 7.470 477,401 -0.15(-1.97%)
Jul 06, 2006 7.720 7.870 7.520 7.620 492,997 -0.10(-1.30%)
Jul 05, 2006 7.990 8.000 7.670 7.720 622,474 -0.42(-5.16%)
Jul 03, 2006 8.070 8.150 8.000 8.140 180,275 +0.00(+0.00%)
Jun 30, 2006 8.100 8.140 7.800 8.140 653,935 +0.05(+0.62%)
Jun 29, 2006 7.380 8.110 7.350 8.090 846,600 +0.77(+10.52%)
Jun 28, 2006 7.350 7.420 7.120 7.320 423,650 +0.00(+0.00%)
Jun 27, 2006 7.780 7.820 7.230 7.320 531,479 -0.48(-6.15%)
Jun 26, 2006 7.660 7.810 7.610 7.800 288,100 +0.20(+2.63%)
Jun 23, 2006 7.590 7.700 7.510 7.600 231,843 -0.03(-0.39%)
Jun 22, 2006 7.650 7.740 7.530 7.630 322,897 -0.07(-0.91%)
Jun 21, 2006 7.620 7.860 7.580 7.700 383,982 +0.10(+1.32%)
Jun 20, 2006 7.510 7.670 7.430 7.600 357,145 +0.09(+1.20%)
Jun 19, 2006 7.480 7.600 7.450 7.510 462,890 +0.06(+0.81%)
Jun 16, 2006 7.840 7.840 7.340 7.450 2,048,462 -0.41(-5.22%)
Jun 15, 2006 7.540 7.970 7.450 7.860 468,193 +0.43(+5.79%)
Jun 14, 2006 7.300 7.540 7.270 7.430 490,743 +0.13(+1.78%)
Jun 13, 2006 7.470 7.620 7.220 7.300 743,326 -0.20(-2.67%)
Jun 12, 2006 7.810 7.810 7.470 7.500 594,178 -0.28(-3.60%)
Jun 09, 2006 7.920 8.140 7.690 7.780 571,995 -0.05(-0.64%)
Jun 08, 2006 7.700 7.900 7.470 7.830 1,149,633 +0.10(+1.29%)
Jun 07, 2006 7.920 7.940 7.650 7.730 988,062 -0.18(-2.28%)
Jun 06, 2006 8.100 8.230 7.850 7.910 907,980 -0.15(-1.86%)
Jun 05, 2006 8.250 8.460 8.060 8.060 696,929 -0.26(-3.12%)
Jun 02, 2006 8.590 8.740 8.240 8.320 806,070 -0.15(-1.77%)
Jun 01, 2006 8.220 8.470 8.190 8.470 464,564 +0.29(+3.55%)
May 31, 2006 7.980 8.230 7.930 8.180 744,702 +0.25(+3.15%)
May 30, 2006 8.370 8.370 7.900 7.930 688,011 -0.45(-5.37%)
May 26, 2006 8.430 8.500 8.300 8.380 405,911 -0.09(-1.06%)
May 25, 2006 8.470 8.510 8.300 8.470 374,284 +0.09(+1.07%)
May 24, 2006 8.440 8.670 8.090 8.380 837,272 -0.10(-1.18%)
May 23, 2006 8.350 8.660 8.170 8.480 1,084,008 +0.30(+3.67%)
May 22, 2006 8.450 8.500 7.990 8.180 794,752 -0.33(-3.88%)
May 19, 2006 8.230 8.520 8.172 8.510 743,465 +0.23(+2.78%)
May 18, 2006 8.610 8.750 8.250 8.280 854,005 -0.30(-3.50%)
May 17, 2006 8.710 8.770 8.490 8.580 572,982 -0.23(-2.61%)
May 16, 2006 8.860 9.150 8.610 8.810 847,724 +0.00(+0.00%)
May 15, 2006 9.000 9.330 8.670 8.810 826,023 -0.24(-2.65%)
May 12, 2006 9.290 9.300 8.950 9.050 988,861 -0.23(-2.48%)
May 11, 2006 9.710 9.810 9.250 9.280 1,209,474 -0.41(-4.23%)
May 10, 2006 9.780 9.820 9.610 9.690 778,792 -0.08(-0.82%)
May 09, 2006 9.650 9.820 9.600 9.770 999,680 +0.16(+1.66%)
May 08, 2006 10.03 10.12 9.610 9.610 1,401,244 -0.39(-3.90%)
May 05, 2006 10.30 10.34 9.920 10.00 1,509,685 -0.22(-2.15%)
May 04, 2006 10.14 10.46 10.07 10.22 2,330,245 +0.11(+1.09%)
May 03, 2006 10.00 10.21 9.690 10.11 1,365,194 +0.11(+1.10%)
May 02, 2006 9.460 10.02 9.400 10.00 1,386,842 +0.58(+6.16%)
May 01, 2006 9.480 9.550 9.340 9.420 1,010,170 -0.03(-0.32%)
Apr 28, 2006 9.500 9.760 9.370 9.450 1,894,900 -0.05(-0.53%)
Apr 27, 2006 8.700 9.540 8.615 9.500 3,448,231 +0.85(+9.83%)
Apr 26, 2006 9.090 9.240 8.520 8.650 2,535,675 -0.44(-4.87%)
Apr 25, 2006 8.790 9.110 8.750 9.093 879,691 +0.33(+3.80%)
Apr 24, 2006 8.910 9.000 8.710 8.760 575,486 -0.21(-2.34%)
Apr 21, 2006 9.130 9.160 8.750 8.970 1,274,980 -0.08(-0.88%)
Apr 20, 2006 8.600 9.150 8.520 9.050 1,592,304 +0.44(+5.11%)
Apr 19, 2006 8.630 8.950 8.390 8.610 1,422,383 +0.03(+0.35%)
Apr 18, 2006 8.240 8.600 8.210 8.580 723,073 +0.36(+4.38%)
Apr 17, 2006 8.330 8.400 8.090 8.220 434,907 -0.13(-1.56%)
Apr 13, 2006 8.290 8.460 8.160 8.350 523,655 +0.02(+0.24%)
Apr 12, 2006 8.350 8.460 8.240 8.330 411,801 -0.02(-0.24%)
Apr 11, 2006 8.450 8.560 8.240 8.350 874,586 -0.09(-1.07%)
Apr 10, 2006 8.270 8.440 8.160 8.440 1,046,841 +0.14(+1.69%)
Apr 07, 2006 8.420 8.450 8.290 8.300 679,920 -0.11(-1.31%)
Apr 06, 2006 8.450 8.450 8.240 8.410 686,454 +0.00(+0.00%)
Apr 05, 2006 8.310 8.450 8.240 8.410 1,361,741 +0.10(+1.20%)
Apr 04, 2006 8.340 8.420 8.190 8.310 543,587 +0.00(+0.00%)
Apr 03, 2006 8.480 8.660 8.280 8.310 883,957 -0.17(-2.00%)
Mar 31, 2006 8.390 8.500 8.320 8.480 438,782 +0.10(+1.19%)
Mar 30, 2006 8.480 8.540 8.300 8.380 608,593 -0.06(-0.71%)
Mar 29, 2006 8.160 8.540 8.120 8.440 788,486 +0.34(+4.20%)
Mar 28, 2006 8.350 8.480 8.060 8.100 571,956 -0.30(-3.57%)
Mar 27, 2006 8.580 8.640 8.380 8.400 485,462 -0.21(-2.44%)
Mar 24, 2006 8.440 8.610 8.300 8.610 942,281 +0.17(+2.01%)
Mar 23, 2006 8.090 8.480 8.060 8.440 899,800 +0.37(+4.58%)
Mar 22, 2006 7.820 8.170 7.800 8.070 594,600 +0.25(+3.20%)
Mar 21, 2006 7.700 8.050 7.700 7.820 639,327 +0.10(+1.30%)
Mar 20, 2006 7.800 7.860 7.650 7.720 439,797 -0.11(-1.40%)
Mar 17, 2006 7.950 7.970 7.780 7.830 991,294 -0.07(-0.89%)
Mar 16, 2006 7.920 8.060 7.750 7.900 677,396 +0.05(+0.64%)
Mar 15, 2006 7.970 7.990 7.790 7.850 310,679 -0.08(-1.01%)
Mar 14, 2006 7.650 8.000 7.650 7.930 536,387 +0.23(+2.99%)
Mar 13, 2006 7.680 7.900 7.660 7.700 729,624 +0.04(+0.52%)
Mar 10, 2006 7.690 7.910 7.530 7.660 459,386 -0.05(-0.65%)
Mar 09, 2006 7.790 8.000 7.640 7.710 504,387 -0.03(-0.39%)
Mar 08, 2006 7.540 8.010 7.320 7.740 931,941 +0.12(+1.57%)
Mar 07, 2006 7.840 7.900 7.520 7.620 415,444 -0.26(-3.30%)
Mar 06, 2006 8.240 8.320 7.840 7.880 560,256 -0.38(-4.60%)
Mar 03, 2006 8.220 8.360 8.130 8.260 802,589 +0.00(+0.00%)
Mar 02, 2006 8.010 8.360 7.910 8.260 990,721 +0.20(+2.48%)
Mar 01, 2006 7.650 8.150 7.620 8.060 644,008 +0.47(+6.19%)
Feb 28, 2006 7.790 7.800 7.560 7.590 733,999 -0.20(-2.57%)
Feb 27, 2006 7.710 7.850 7.630 7.790 806,612 +0.06(+0.78%)
Feb 24, 2006 7.770 7.820 7.580 7.730 513,171 -0.07(-0.90%)
Feb 23, 2006 7.970 7.990 7.770 7.800 430,209 -0.24(-2.99%)
Feb 22, 2006 7.990 8.070 7.860 8.040 552,424 +0.05(+0.63%)
Feb 21, 2006 8.390 8.400 7.850 7.990 827,882 -0.40(-4.77%)
Feb 17, 2006 8.400 8.490 8.280 8.390 752,890 +0.02(+0.24%)
Feb 16, 2006 8.300 8.410 8.170 8.370 514,600 +0.12(+1.45%)
Feb 15, 2006 8.180 8.300 7.900 8.250 735,453 +0.11(+1.35%)
Feb 14, 2006 8.090 8.250 8.040 8.140 545,849 +0.11(+1.37%)
Feb 13, 2006 8.140 8.280 7.930 8.030 651,886 -0.19(-2.31%)
Feb 10, 2006 8.400 8.420 8.050 8.220 880,306 -0.21(-2.49%)
Feb 09, 2006 8.270 8.750 8.240 8.430 1,664,520 +0.14(+1.69%)
Feb 08, 2006 8.080 8.480 7.990 8.290 560,495 +0.21(+2.60%)
Feb 07, 2006 8.260 8.340 8.050 8.080 635,642 -0.20(-2.42%)
Feb 06, 2006 8.270 8.380 8.120 8.280 624,384 -0.03(-0.36%)
Feb 03, 2006 8.290 8.500 8.180 8.310 558,586 -0.02(-0.24%)
Feb 02, 2006 8.430 8.500 8.280 8.330 1,065,374 -0.16(-1.88%)
Feb 01, 2006 8.400 8.500 8.220 8.490 736,341 +0.02(+0.24%)
Jan 31, 2006 8.110 8.520 8.098 8.470 1,062,205 +0.32(+3.93%)
Jan 30, 2006 8.270 8.390 8.150 8.150 1,027,344 -0.11(-1.33%)
Jan 27, 2006 8.250 8.500 8.230 8.260 1,083,899 -0.02(-0.24%)
Jan 26, 2006 7.700 8.300 7.530 8.280 1,862,478 +0.23(+2.86%)
Jan 25, 2006 8.150 8.190 7.910 8.050 1,215,549 -0.08(-0.98%)
Jan 24, 2006 7.950 8.290 7.950 8.130 837,098 +0.14(+1.75%)
Jan 23, 2006 8.090 8.200 7.940 7.990 663,497 -0.12(-1.48%)
Jan 20, 2006 8.400 8.400 8.030 8.110 1,297,969 -0.23(-2.76%)
Jan 19, 2006 8.400 8.450 8.290 8.340 924,293 +0.02(+0.24%)
Jan 18, 2006 7.830 8.350 7.780 8.320 1,167,107 +0.34(+4.26%)
Jan 17, 2006 7.980 8.180 7.930 7.980 755,512 +0.00(+0.00%)
Jan 13, 2006 8.160 8.340 7.830 7.980 1,084,196 -0.23(-2.80%)
Jan 12, 2006 7.890 8.760 7.830 8.210 3,299,100 +0.37(+4.72%)
Jan 11, 2006 7.600 7.850 7.500 7.840 861,574 +0.25(+3.29%)
Jan 10, 2006 7.600 7.650 7.470 7.590 536,395 +0.04(+0.53%)
Jan 09, 2006 7.310 7.580 7.280 7.550 1,057,952 +0.30(+4.14%)
Jan 06, 2006 7.240 7.320 7.170 7.250 636,585 +0.02(+0.28%)
Jan 05, 2006 7.110 7.250 7.060 7.230 378,638 +0.16(+2.26%)
Jan 04, 2006 6.960 7.120 6.920 7.070 518,270 +0.15(+2.17%)
Jan 03, 2006 6.650 7.000 6.650 6.920 527,712 +0.24(+3.59%)
Dec 30, 2005 6.800 6.820 6.670 6.680 525,576 -0.18(-2.62%)
Dec 29, 2005 6.850 6.980 6.820 6.860 376,564 -0.02(-0.29%)
Dec 28, 2005 6.880 6.930 6.850 6.880 489,000 +0.02(+0.29%)
Dec 27, 2005 6.870 6.930 6.790 6.860 505,800 -0.02(-0.29%)
Dec 23, 2005 6.870 6.930 6.820 6.880 386,934 -0.01(-0.15%)
Dec 22, 2005 6.840 6.920 6.785 6.890 407,553 +0.08(+1.17%)
Dec 21, 2005 6.750 6.980 6.710 6.810 1,014,369 +0.10(+1.49%)
Dec 20, 2005 6.560 6.830 6.481 6.710 759,437 +0.15(+2.29%)
Dec 19, 2005 6.540 6.690 6.520 6.560 804,728 -0.05(-0.76%)
Dec 16, 2005 6.640 6.640 6.500 6.610 1,166,748 +0.10(+1.54%)
Dec 15, 2005 6.610 6.670 6.500 6.510 1,151,492 -0.12(-1.81%)
Dec 14, 2005 6.920 6.990 6.600 6.630 945,095 -0.28(-4.05%)
Dec 13, 2005 6.951 7.000 6.890 6.910 937,034 -0.08(-1.14%)
Dec 12, 2005 7.180 7.270 6.980 6.990 758,578 -0.08(-1.13%)
Dec 09, 2005 7.090 7.130 7.030 7.070 701,887 +0.04(+0.57%)
Dec 08, 2005 7.205 7.280 6.980 7.030 904,177 -0.21(-2.90%)
Dec 07, 2005 7.580 7.580 7.210 7.240 884,852 -0.30(-3.98%)
Dec 06, 2005 7.680 7.750 7.490 7.540 855,444 -0.04(-0.53%)
Dec 05, 2005 7.560 7.660 7.490 7.580 641,844 +0.06(+0.80%)
Dec 02, 2005 7.580 7.630 7.450 7.520 474,455 -0.08(-1.05%)
Dec 01, 2005 7.510 7.720 7.510 7.600 916,263 +0.04(+0.53%)
Nov 30, 2005 7.410 7.630 7.380 7.560 754,646 +0.15(+2.02%)
Nov 29, 2005 7.530 7.600 7.390 7.410 478,094 -0.08(-1.07%)
Nov 28, 2005 7.690 7.690 7.480 7.490 478,806 -0.16(-2.09%)
Nov 25, 2005 7.590 7.730 7.340 7.650 172,734 +0.00(+0.00%)
Nov 23, 2005 7.650 7.700 7.610 7.650 354,770 -0.01(-0.13%)
Nov 22, 2005 7.700 7.750 7.600 7.660 306,382 -0.05(-0.65%)
Nov 21, 2005 7.520 7.760 7.490 7.710 934,334 +0.19(+2.53%)
Nov 18, 2005 7.500 7.600 7.370 7.520 582,967 +0.13(+1.76%)
Nov 17, 2005 7.360 7.500 7.330 7.390 538,127 +0.09(+1.23%)
Nov 16, 2005 7.150 7.350 7.060 7.300 570,469 +0.13(+1.81%)
Nov 15, 2005 7.410 7.420 7.100 7.170 721,781 -0.19(-2.58%)
Nov 14, 2005 7.301 7.470 7.281 7.360 449,406 +0.04(+0.55%)
Nov 11, 2005 7.250 7.470 7.250 7.320 362,249 +0.05(+0.69%)
Nov 10, 2005 7.310 7.410 7.230 7.270 716,092 -0.02(-0.27%)
Nov 09, 2005 7.050 7.290 7.000 7.290 701,057 +0.26(+3.70%)
Nov 08, 2005 7.210 7.260 6.980 7.030 891,723 -0.46(-6.14%)
Nov 07, 2005 7.430 7.520 7.360 7.490 658,941 +0.12(+1.63%)
Nov 04, 2005 7.140 7.410 7.050 7.370 1,114,135 +0.28(+3.95%)
Nov 03, 2005 6.800 7.200 6.750 7.090 1,368,373 +0.38(+5.66%)
Nov 02, 2005 6.500 6.810 6.500 6.710 1,120,334 +0.21(+3.23%)
Nov 01, 2005 6.510 6.650 6.310 6.500 1,317,101 -0.06(-0.91%)
Oct 31, 2005 6.510 6.660 6.500 6.560 1,064,894 +0.07(+1.08%)
Oct 28, 2005 6.340 6.490 6.260 6.490 602,318 +0.14(+2.20%)
Oct 27, 2005 6.500 6.590 6.310 6.350 423,466 -0.20(-3.05%)
Oct 26, 2005 6.570 6.650 6.470 6.550 517,476 +0.00(+0.00%)
Oct 25, 2005 6.610 6.690 6.430 6.550 534,538 -0.11(-1.65%)
Oct 24, 2005 6.500 6.690 6.420 6.660 1,179,062 +0.22(+3.42%)
Oct 21, 2005 6.410 6.610 6.290 6.440 1,086,377 +0.03(+0.47%)
Oct 20, 2005 6.770 6.770 6.270 6.410 1,509,191 -0.47(-6.83%)
Oct 19, 2005 6.480 6.930 6.340 6.880 777,150 +0.35(+5.36%)
Oct 18, 2005 6.660 6.719 6.530 6.530 552,565 -0.18(-2.68%)
Oct 17, 2005 6.690 6.750 6.540 6.710 703,369 -0.04(-0.59%)
Oct 14, 2005 6.730 6.760 6.510 6.750 965,615 +0.06(+0.90%)
Oct 13, 2005 6.700 6.760 6.500 6.690 493,506 -0.06(-0.89%)
Oct 12, 2005 6.680 6.760 6.330 6.750 1,066,565 +0.09(+1.35%)
Oct 11, 2005 7.040 7.070 6.600 6.660 1,025,725 -0.32(-4.58%)
Oct 10, 2005 7.000 7.080 6.910 6.980 572,423 -0.05(-0.71%)
Oct 07, 2005 7.100 7.180 6.960 7.030 375,696 -0.06(-0.85%)
Oct 06, 2005 7.240 7.380 6.960 7.090 481,286 -0.17(-2.34%)
Oct 05, 2005 7.560 7.570 7.140 7.260 382,031 -0.30(-3.97%)
Oct 04, 2005 7.660 7.730 7.550 7.560 217,274 -0.05(-0.66%)
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.