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

Calix Inc (NY: CALX )

30.07 -0.43 (-1.41%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 30, 2014 9.510 9.770 9.410 9.570 464,956 +0.07(+0.74%)
Sep 29, 2014 9.200 9.520 9.140 9.500 213,424 +0.24(+2.59%)
Sep 26, 2014 9.220 9.320 9.180 9.260 169,106 +0.11(+1.20%)
Sep 25, 2014 9.400 9.400 9.150 9.150 146,011 -0.25(-2.66%)
Sep 24, 2014 9.300 9.420 9.165 9.400 194,110 +0.17(+1.84%)
Sep 23, 2014 9.290 9.440 9.210 9.230 190,817 -0.13(-1.39%)
Sep 22, 2014 9.620 9.630 9.290 9.360 312,793 -0.34(-3.51%)
Sep 19, 2014 10.16 10.23 9.550 9.700 474,650 -0.47(-4.62%)
Sep 18, 2014 10.10 10.18 10.10 10.17 128,577 +0.12(+1.19%)
Sep 17, 2014 9.870 10.12 9.870 10.05 115,695 +0.16(+1.62%)
Sep 16, 2014 10.06 10.10 9.860 9.890 278,440 -0.22(-2.18%)
Sep 15, 2014 10.26 10.26 9.921 10.11 223,632 -0.15(-1.46%)
Sep 12, 2014 10.25 10.33 10.08 10.26 230,044 -0.02(-0.19%)
Sep 11, 2014 10.24 10.39 10.23 10.28 206,164 +0.04(+0.39%)
Sep 10, 2014 10.22 10.27 10.05 10.24 176,971 +0.06(+0.59%)
Sep 09, 2014 10.47 10.49 10.14 10.18 286,455 -0.34(-3.23%)
Sep 08, 2014 10.64 10.77 10.40 10.52 228,291 -0.08(-0.75%)
Sep 05, 2014 10.70 10.79 10.51 10.60 267,009 -0.21(-1.94%)
Sep 04, 2014 10.49 10.85 10.47 10.81 717,568 +0.30(+2.85%)
Sep 03, 2014 10.50 10.77 10.46 10.51 385,246 +0.04(+0.38%)
Sep 02, 2014 10.47 10.47 10.38 10.47 286,625 -0.03(-0.29%)
Aug 29, 2014 10.51 10.50 10.50 10.50 257,700 +0.00(+0.00%)
Aug 28, 2014 10.55 10.56 10.40 10.50 246,513 -0.06(-0.57%)
Aug 27, 2014 10.35 10.57 10.28 10.56 325,646 +0.20(+1.93%)
Aug 26, 2014 9.890 10.39 9.890 10.36 278,184 +0.47(+4.75%)
Aug 25, 2014 10.24 10.29 9.880 9.890 141,228 -0.31(-3.04%)
Aug 22, 2014 10.11 10.26 10.02 10.20 203,858 +0.09(+0.89%)
Aug 21, 2014 10.11 10.11 9.930 10.11 292,215 -0.05(-0.49%)
Aug 20, 2014 9.850 10.15 9.730 10.16 475,009 +0.23(+2.32%)
Aug 19, 2014 9.510 10.05 9.500 9.930 874,459 +0.44(+4.64%)
Aug 18, 2014 9.460 9.650 9.400 9.490 164,919 +0.06(+0.64%)
Aug 15, 2014 9.500 9.500 9.080 9.430 703,995 +0.03(+0.32%)
Aug 14, 2014 9.290 9.410 9.200 9.400 264,597 +0.14(+1.51%)
Aug 13, 2014 9.120 9.270 9.050 9.260 160,595 +0.19(+2.09%)
Aug 12, 2014 9.190 9.260 9.050 9.070 167,740 -0.20(-2.16%)
Aug 11, 2014 9.210 9.320 9.068 9.270 175,204 +0.12(+1.31%)
Aug 08, 2014 9.160 9.270 9.110 9.150 180,287 +0.01(+0.11%)
Aug 07, 2014 9.390 9.420 9.100 9.140 201,834 -0.23(-2.45%)
Aug 06, 2014 9.090 9.500 8.900 9.370 367,549 +0.22(+2.40%)
Aug 05, 2014 8.990 9.150 8.910 9.150 328,296 +0.10(+1.10%)
Aug 04, 2014 9.120 9.230 8.960 9.050 263,009 -0.09(-0.98%)
Aug 01, 2014 9.270 9.380 9.020 9.140 376,235 -0.15(-1.61%)
Jul 31, 2014 9.320 9.500 8.980 9.290 478,716 -0.21(-2.21%)
Jul 30, 2014 9.000 9.630 8.840 9.500 1,617,323 +1.29(+15.71%)
Jul 29, 2014 8.060 8.250 8.010 8.210 246,417 +0.13(+1.61%)
Jul 28, 2014 8.190 8.190 7.950 8.080 184,506 -0.08(-0.98%)
Jul 25, 2014 8.300 8.300 8.030 8.160 219,303 -0.21(-2.51%)
Jul 24, 2014 8.430 8.460 8.210 8.370 256,126 +0.00(+0.00%)
Jul 23, 2014 8.370 8.460 8.290 8.370 213,876 -0.06(-0.71%)
Jul 22, 2014 8.350 8.450 8.270 8.430 254,638 +0.13(+1.57%)
Jul 21, 2014 8.290 8.320 8.170 8.300 142,300 -0.03(-0.36%)
Jul 18, 2014 8.120 8.340 8.120 8.330 276,513 +0.21(+2.59%)
Jul 17, 2014 8.140 8.180 8.020 8.120 239,417 -0.05(-0.61%)
Jul 16, 2014 7.990 8.250 7.840 8.170 316,707 +0.18(+2.25%)
Jul 15, 2014 8.010 8.070 7.880 7.990 272,055 -0.05(-0.62%)
Jul 14, 2014 8.000 8.085 7.950 8.040 130,232 +0.13(+1.64%)
Jul 11, 2014 7.850 7.980 7.840 7.910 85,469 +0.03(+0.38%)
Jul 10, 2014 7.690 7.950 7.670 7.880 217,804 -0.03(-0.38%)
Jul 09, 2014 7.930 8.020 7.760 7.910 197,255 +0.02(+0.25%)
Jul 08, 2014 7.990 8.050 7.820 7.890 231,414 -0.14(-1.74%)
Jul 07, 2014 8.210 8.210 7.970 8.030 148,842 -0.24(-2.90%)
Jul 03, 2014 8.470 8.270 8.270 8.270 87,600 -0.19(-2.25%)
Jul 02, 2014 8.460 8.540 8.300 8.460 195,117 +0.01(+0.12%)
Jul 01, 2014 8.230 8.470 8.230 8.450 258,226 +0.27(+3.30%)
Jun 30, 2014 8.060 8.215 7.990 8.180 234,828 +0.07(+0.86%)
Jun 27, 2014 7.900 8.110 7.900 8.110 1,694,633 +0.21(+2.66%)
Jun 26, 2014 7.760 7.930 7.600 7.900 178,720 +0.17(+2.20%)
Jun 25, 2014 7.760 7.780 7.600 7.730 98,312 -0.04(-0.51%)
Jun 24, 2014 7.830 8.050 7.735 7.770 289,514 -0.10(-1.27%)
Jun 23, 2014 7.910 7.980 7.810 7.870 120,604 -0.06(-0.76%)
Jun 20, 2014 7.950 8.000 7.800 7.930 257,150 +0.02(+0.25%)
Jun 19, 2014 8.000 8.000 7.850 7.910 95,277 -0.02(-0.25%)
Jun 18, 2014 7.960 7.990 7.870 7.930 125,850 -0.02(-0.25%)
Jun 17, 2014 7.830 8.000 7.795 7.950 320,823 +0.14(+1.79%)
Jun 16, 2014 7.690 7.900 7.690 7.810 156,186 +0.07(+0.90%)
Jun 13, 2014 7.740 7.790 7.580 7.740 93,886 +0.04(+0.52%)
Jun 12, 2014 7.810 7.810 7.660 7.700 177,093 -0.10(-1.28%)
Jun 11, 2014 7.880 8.010 7.790 7.800 328,553 -0.17(-2.13%)
Jun 10, 2014 7.930 7.990 7.860 7.970 155,454 -0.10(-1.24%)
Jun 06, 2014 7.850 8.260 7.850 8.070 328,145 +0.28(+3.59%)
Jun 05, 2014 7.500 7.800 7.420 7.790 307,869 +0.37(+4.99%)
Jun 04, 2014 7.570 7.610 7.400 7.420 231,087 -0.21(-2.75%)
Jun 03, 2014 7.730 7.740 7.540 7.630 260,767 -0.14(-1.80%)
Jun 02, 2014 8.100 8.100 7.580 7.770 455,912 -0.39(-4.78%)
May 30, 2014 8.320 8.320 8.030 8.160 192,868 -0.11(-1.33%)
May 29, 2014 8.420 8.450 8.190 8.270 314,481 -0.17(-2.01%)
May 28, 2014 8.550 8.600 8.390 8.440 232,781 -0.16(-1.86%)
May 27, 2014 8.380 8.605 8.370 8.600 198,517 +0.30(+3.61%)
May 23, 2014 8.170 8.300 8.300 8.300 157,000 +0.10(+1.22%)
May 22, 2014 8.090 8.250 8.010 8.200 71,589 +0.08(+0.99%)
May 21, 2014 8.020 8.190 7.940 8.120 266,051 +0.11(+1.37%)
May 20, 2014 8.110 8.110 7.900 8.010 207,312 -0.13(-1.60%)
May 19, 2014 7.810 8.150 7.810 8.140 208,636 +0.27(+3.43%)
May 16, 2014 7.830 7.930 7.770 7.870 226,536 +0.00(+0.00%)
May 15, 2014 7.880 7.960 7.720 7.870 227,615 -0.04(-0.51%)
May 14, 2014 8.120 8.120 7.800 7.910 303,837 -0.20(-2.47%)
May 13, 2014 8.210 8.360 8.020 8.110 350,033 -0.15(-1.82%)
May 12, 2014 7.950 8.270 7.915 8.260 265,342 +0.39(+4.96%)
May 09, 2014 7.760 7.915 7.760 7.870 421,621 +0.07(+0.90%)
May 08, 2014 7.890 7.930 7.750 7.800 691,233 -0.12(-1.52%)
May 07, 2014 8.000 8.050 7.800 7.920 399,268 -0.10(-1.25%)
May 06, 2014 8.360 8.410 8.010 8.020 297,138 -0.35(-4.18%)
May 05, 2014 8.500 8.530 8.310 8.370 320,471 -0.14(-1.65%)
May 02, 2014 8.670 8.720 8.500 8.510 374,180 -0.18(-2.07%)
May 01, 2014 8.760 8.800 8.480 8.690 726,625 -0.12(-1.36%)
Apr 30, 2014 8.470 9.280 8.470 8.810 804,707 +0.35(+4.14%)
Apr 29, 2014 8.710 8.750 8.430 8.460 296,118 -0.24(-2.76%)
Apr 28, 2014 9.000 9.000 8.490 8.700 507,711 -0.29(-3.23%)
Apr 25, 2014 9.070 9.110 8.800 8.990 858,020 -0.11(-1.21%)
Apr 24, 2014 8.870 9.120 8.610 9.100 403,377 +0.32(+3.64%)
Apr 23, 2014 8.830 8.950 8.710 8.780 193,340 -0.11(-1.24%)
Apr 22, 2014 8.300 8.930 8.300 8.890 512,680 +0.67(+8.15%)
Apr 21, 2014 8.190 8.240 8.080 8.220 104,002 +0.04(+0.49%)
Apr 17, 2014 8.100 8.180 8.180 8.180 165,600 +0.08(+0.99%)
Apr 16, 2014 8.150 8.230 7.970 8.100 270,806 -0.04(-0.49%)
Apr 15, 2014 8.230 8.230 7.917 8.140 357,782 -0.09(-1.09%)
Apr 14, 2014 8.400 8.450 8.100 8.230 374,213 -0.09(-1.08%)
Apr 11, 2014 8.230 8.390 8.142 8.320 359,933 +0.00(+0.00%)
Apr 10, 2014 8.580 8.630 8.120 8.320 443,335 -0.24(-2.80%)
Apr 09, 2014 8.420 8.620 8.320 8.560 243,622 +0.17(+2.03%)
Apr 08, 2014 8.430 8.510 8.320 8.390 217,929 -0.04(-0.47%)
Apr 07, 2014 8.590 8.660 8.260 8.430 347,661 +0.12(+1.44%)
Apr 04, 2014 8.600 8.600 8.190 8.310 353,667 -0.21(-2.46%)
Apr 03, 2014 8.640 8.810 8.420 8.520 219,862 -0.15(-1.73%)
Apr 02, 2014 8.550 8.670 8.490 8.670 125,709 +0.11(+1.29%)
Apr 01, 2014 8.450 8.590 8.410 8.560 207,762 +0.13(+1.54%)
Mar 31, 2014 8.320 8.510 8.260 8.430 139,750 +0.13(+1.57%)
Mar 28, 2014 8.150 8.310 8.080 8.300 219,422 +0.15(+1.84%)
Mar 27, 2014 8.290 8.400 8.140 8.150 286,764 -0.17(-2.04%)
Mar 26, 2014 8.660 8.680 8.320 8.320 277,396 -0.29(-3.37%)
Mar 25, 2014 8.800 8.884 8.571 8.610 150,524 -0.12(-1.37%)
Mar 24, 2014 8.940 8.980 8.510 8.730 350,018 -0.16(-1.80%)
Mar 21, 2014 9.060 9.070 8.850 8.890 323,538 -0.10(-1.11%)
Mar 20, 2014 9.010 9.160 8.955 8.990 239,682 -0.04(-0.44%)
Mar 19, 2014 8.970 9.040 8.910 9.030 337,242 +0.07(+0.78%)
Mar 18, 2014 8.850 9.100 8.710 8.960 369,808 +0.08(+0.90%)
Mar 17, 2014 8.740 8.930 8.680 8.880 319,814 +0.17(+1.95%)
Mar 14, 2014 8.660 8.900 8.610 8.710 292,355 +0.01(+0.11%)
Mar 13, 2014 8.930 8.990 8.650 8.700 770,696 -0.19(-2.14%)
Mar 12, 2014 8.970 9.030 8.780 8.890 711,043 +0.24(+2.77%)
Mar 11, 2014 8.550 8.710 8.390 8.650 601,078 +0.08(+0.93%)
Mar 10, 2014 8.750 8.760 8.550 8.570 270,622 -0.21(-2.39%)
Mar 07, 2014 8.740 8.915 8.540 8.780 713,044 +0.06(+0.69%)
Mar 06, 2014 8.320 8.790 8.300 8.720 656,273 +0.45(+5.44%)
Mar 05, 2014 8.140 8.340 8.140 8.270 299,491 +0.13(+1.60%)
Mar 04, 2014 8.000 8.160 7.960 8.140 799,902 +0.21(+2.65%)
Mar 03, 2014 7.840 7.980 7.720 7.930 470,484 -0.02(-0.25%)
Feb 28, 2014 8.010 8.170 7.830 7.950 380,996 -0.11(-1.36%)
Feb 27, 2014 8.160 8.220 8.030 8.060 644,424 -0.15(-1.83%)
Feb 26, 2014 8.110 8.260 8.060 8.210 695,000 +0.10(+1.23%)
Feb 25, 2014 8.180 8.190 8.080 8.110 511,910 -0.06(-0.73%)
Feb 24, 2014 8.230 8.290 8.090 8.170 532,776 -0.12(-1.45%)
Feb 21, 2014 8.170 8.320 8.007 8.290 1,111,632 +0.14(+1.72%)
Feb 20, 2014 7.800 8.310 7.800 8.150 1,672,086 +0.49(+6.40%)
Feb 19, 2014 7.750 7.890 7.660 7.660 236,449 -0.13(-1.67%)
Feb 18, 2014 7.680 7.850 7.680 7.790 941,353 +0.12(+1.56%)
Feb 14, 2014 7.580 7.670 7.670 7.670 957,100 +0.10(+1.32%)
Feb 13, 2014 7.470 7.680 7.350 7.570 847,257 +0.09(+1.20%)
Feb 12, 2014 7.310 7.700 7.120 7.480 2,156,015 -0.47(-5.91%)
Feb 11, 2014 8.000 8.050 7.870 7.950 730,660 -0.02(-0.25%)
Feb 10, 2014 8.180 8.180 7.910 7.970 553,067 -0.21(-2.57%)
Feb 07, 2014 8.180 8.270 8.100 8.180 309,386 +0.01(+0.12%)
Feb 06, 2014 7.980 8.310 7.980 8.170 328,672 +0.21(+2.64%)
Feb 05, 2014 8.000 8.130 7.790 7.960 498,947 -0.06(-0.75%)
Feb 04, 2014 7.950 8.120 7.800 8.020 481,604 +0.14(+1.78%)
Feb 03, 2014 7.940 8.020 7.780 7.880 605,955 -0.05(-0.63%)
Jan 31, 2014 7.940 8.160 7.920 7.930 537,472 -0.17(-2.10%)
Jan 30, 2014 8.160 8.340 7.950 8.100 916,048 -0.01(-0.12%)
Jan 29, 2014 8.130 8.350 8.100 8.110 460,323 -0.07(-0.86%)
Jan 28, 2014 8.100 8.280 7.970 8.180 541,678 +0.11(+1.36%)
Jan 27, 2014 8.310 8.360 7.990 8.070 697,374 -0.21(-2.54%)
Jan 24, 2014 8.310 8.420 8.160 8.280 363,267 -0.05(-0.60%)
Jan 23, 2014 8.510 8.550 8.275 8.330 515,973 -0.21(-2.46%)
Jan 22, 2014 8.370 8.750 8.310 8.540 1,176,759 +0.14(+1.67%)
Jan 21, 2014 8.390 8.480 8.330 8.400 636,100 +0.08(+0.96%)
Jan 17, 2014 8.430 8.320 8.320 8.320 774,400 -0.09(-1.07%)
Jan 16, 2014 8.400 8.470 8.330 8.410 729,685 +0.03(+0.36%)
Jan 15, 2014 8.300 8.460 8.330 8.380 663,801 +0.08(+0.96%)
Jan 14, 2014 8.300 8.450 8.290 8.300 580,806 +0.06(+0.73%)
Jan 13, 2014 8.400 8.450 8.200 8.240 492,112 -0.14(-1.67%)
Jan 10, 2014 8.260 8.410 8.200 8.380 681,048 +0.09(+1.09%)
Jan 09, 2014 8.870 8.910 8.245 8.290 1,583,931 -0.95(-10.28%)
Jan 08, 2014 9.270 9.370 9.210 9.240 335,788 -0.05(-0.54%)
Jan 07, 2014 9.600 9.600 9.240 9.290 806,134 -0.25(-2.62%)
Jan 06, 2014 9.600 9.750 9.490 9.540 309,895 -0.04(-0.42%)
Jan 03, 2014 9.360 9.630 9.360 9.580 280,838 +0.22(+2.35%)
Jan 02, 2014 9.640 9.650 9.300 9.360 433,979 -0.28(-2.90%)
Dec 31, 2013 9.540 9.640 9.640 9.640 451,600 +0.15(+1.58%)
Dec 30, 2013 9.530 9.660 9.470 9.490 239,947 -0.06(-0.63%)
Dec 27, 2013 9.650 9.750 9.480 9.550 262,729 -0.07(-0.73%)
Dec 26, 2013 9.650 9.860 9.590 9.620 188,585 +0.01(+0.10%)
Dec 24, 2013 9.600 9.750 9.530 9.610 164,892 +0.01(+0.10%)
Dec 23, 2013 9.500 9.760 9.450 9.600 345,492 +0.15(+1.59%)
Dec 20, 2013 9.410 9.620 9.340 9.450 734,059 +0.00(+0.00%)
Dec 19, 2013 9.420 9.550 9.360 9.450 482,777 +0.00(+0.00%)
Dec 18, 2013 9.710 9.710 9.430 9.450 380,169 -0.24(-2.48%)
Dec 17, 2013 9.770 9.930 9.650 9.690 261,185 -0.05(-0.51%)
Dec 16, 2013 9.630 9.780 9.550 9.740 169,421 +0.23(+2.42%)
Dec 13, 2013 9.620 9.700 9.480 9.510 234,090 -0.08(-0.83%)
Dec 12, 2013 9.630 9.700 9.440 9.590 312,971 -0.06(-0.62%)
Dec 11, 2013 9.710 9.815 9.510 9.650 467,681 -0.07(-0.72%)
Dec 10, 2013 9.790 9.860 9.630 9.720 308,454 -0.06(-0.61%)
Dec 09, 2013 9.810 9.870 9.670 9.780 259,062 +0.02(+0.20%)
Dec 06, 2013 9.860 9.960 9.750 9.760 254,789 -0.01(-0.10%)
Dec 05, 2013 9.680 9.890 9.680 9.770 175,128 +0.07(+0.72%)
Dec 04, 2013 9.670 9.860 9.650 9.700 216,173 -0.05(-0.51%)
Dec 03, 2013 9.720 9.870 9.600 9.750 649,195 -0.02(-0.20%)
Dec 02, 2013 10.18 10.18 9.640 9.770 388,563 -0.47(-4.59%)
Nov 29, 2013 10.14 10.45 10.06 10.24 208,947 +0.19(+1.89%)
Nov 27, 2013 9.890 10.09 9.850 10.05 237,533 +0.15(+1.52%)
Nov 26, 2013 10.00 10.00 9.765 9.900 338,014 -0.09(-0.90%)
Nov 25, 2013 10.01 10.06 9.910 9.990 292,781 -0.03(-0.30%)
Nov 22, 2013 10.18 10.31 9.880 10.02 327,112 -0.13(-1.28%)
Nov 21, 2013 10.06 10.40 10.04 10.15 246,233 +0.13(+1.30%)
Nov 20, 2013 10.11 10.29 9.960 10.02 225,550 -0.04(-0.40%)
Nov 19, 2013 10.01 10.10 9.910 10.06 212,511 +0.04(+0.40%)
Nov 18, 2013 10.42 10.46 9.960 10.02 267,372 -0.38(-3.65%)
Nov 15, 2013 10.26 10.44 10.16 10.40 309,758 +0.09(+0.87%)
Nov 14, 2013 10.36 10.41 10.24 10.31 303,602 +0.09(+0.88%)
Nov 12, 2013 10.03 10.35 9.990 10.22 375,150 +0.12(+1.19%)
Nov 11, 2013 10.00 10.11 9.881 10.10 339,692 +0.05(+0.50%)
Nov 08, 2013 10.25 10.35 10.01 10.05 662,682 -0.24(-2.33%)
Nov 07, 2013 10.43 10.45 10.01 10.29 638,287 -0.08(-0.77%)
Nov 06, 2013 10.40 10.49 10.30 10.37 407,256 +0.00(+0.00%)
Nov 05, 2013 10.21 10.42 10.20 10.37 432,300 +0.07(+0.68%)
Nov 04, 2013 10.11 10.41 10.01 10.30 727,715 +0.44(+4.46%)
Nov 01, 2013 10.16 10.27 9.800 9.860 697,285 -0.31(-3.05%)
Oct 31, 2013 9.790 10.48 9.770 10.17 883,160 +0.35(+3.56%)
Oct 30, 2013 10.34 10.34 8.430 9.820 3,489,735 -2.68(-21.44%)
Oct 29, 2013 11.87 12.53 11.87 12.50 374,053 +0.65(+5.49%)
Oct 28, 2013 11.86 11.86 11.60 11.85 243,271 -0.02(-0.17%)
Oct 25, 2013 12.25 12.25 11.70 11.87 367,043 -0.34(-2.78%)
Oct 24, 2013 12.52 12.52 12.18 12.21 201,841 -0.31(-2.48%)
Oct 23, 2013 12.73 12.79 12.49 12.52 208,889 -0.31(-2.42%)
Oct 22, 2013 13.06 13.19 12.70 12.83 230,460 -0.17(-1.31%)
Oct 21, 2013 13.07 13.36 12.92 13.00 253,607 -0.02(-0.15%)
Oct 18, 2013 12.60 13.02 12.59 13.02 340,034 +0.58(+4.66%)
Oct 17, 2013 12.33 12.52 12.19 12.44 214,386 +0.04(+0.32%)
Oct 16, 2013 12.48 12.56 12.35 12.40 307,296 +0.03(+0.24%)
Oct 15, 2013 12.26 12.51 12.22 12.37 339,746 +0.04(+0.32%)
Oct 14, 2013 11.78 12.35 11.66 12.33 350,001 +0.50(+4.23%)
Oct 11, 2013 11.69 11.87 11.58 11.83 415,873 +0.15(+1.28%)
Oct 10, 2013 11.79 12.05 11.65 11.68 363,411 +0.09(+0.78%)
Oct 09, 2013 11.73 11.80 11.33 11.59 600,882 -0.13(-1.11%)
Oct 08, 2013 12.37 12.37 11.66 11.72 837,058 -0.62(-5.02%)
Oct 07, 2013 12.47 12.53 12.32 12.34 193,115 -0.30(-2.37%)
Oct 04, 2013 12.48 12.67 12.43 12.64 168,534 +0.13(+1.04%)
Oct 03, 2013 12.76 12.81 12.39 12.51 158,204 -0.27(-2.11%)
Oct 02, 2013 12.81 12.92 12.77 12.78 276,490 -0.12(-0.93%)
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.