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

Cirrus Logic Inc (NQ: CRUS )

103.71 +0.16 (+0.15%)
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 (%)
Apr 30, 2013 19.05 19.46 19.05 19.31 2,423,802 +0.16(+0.84%)
Apr 29, 2013 18.18 19.57 18.00 19.15 5,368,429 +1.28(+7.16%)
Apr 26, 2013 19.00 19.00 17.85 17.87 9,242,090 -1.75(-8.92%)
Apr 25, 2013 19.28 19.86 19.25 19.62 4,130,663 +0.55(+2.88%)
Apr 24, 2013 18.40 19.35 18.26 19.07 2,939,173 +0.22(+1.17%)
Apr 23, 2013 18.33 18.96 18.25 18.85 2,984,022 +0.72(+3.97%)
Apr 22, 2013 17.74 18.23 17.36 18.13 2,721,108 +0.36(+2.03%)
Apr 19, 2013 17.70 17.95 17.33 17.77 2,900,162 +0.09(+0.51%)
Apr 18, 2013 18.16 18.50 17.50 17.68 4,250,413 -0.37(-2.05%)
Apr 17, 2013 20.00 20.00 17.87 18.05 14,900,374 -3.36(-15.69%)
Apr 16, 2013 21.06 21.53 20.84 21.41 1,599,732 +0.66(+3.18%)
Apr 15, 2013 21.04 21.27 20.62 20.75 1,795,902 -0.64(-2.99%)
Apr 12, 2013 21.50 21.79 20.80 21.39 1,819,538 -0.24(-1.11%)
Apr 11, 2013 22.07 22.38 21.52 21.63 2,033,299 -0.53(-2.37%)
Apr 10, 2013 21.50 22.23 21.47 22.16 2,082,316 +0.71(+3.29%)
Apr 09, 2013 21.44 21.63 21.05 21.45 1,623,690 +0.08(+0.37%)
Apr 08, 2013 21.56 21.85 21.07 21.37 1,546,353 -0.14(-0.65%)
Apr 05, 2013 20.92 21.55 20.66 21.51 1,976,787 +0.04(+0.19%)
Apr 04, 2013 20.27 21.70 20.19 21.47 3,460,940 +1.19(+5.87%)
Apr 03, 2013 21.13 21.38 20.23 20.28 3,829,324 -0.84(-4.00%)
Apr 02, 2013 22.25 22.31 21.01 21.12 3,580,736 -0.93(-4.20%)
Apr 01, 2013 22.69 22.87 21.84 22.05 2,427,914 -0.70(-3.08%)
Mar 28, 2013 22.99 23.03 22.66 22.75 1,205,263 -0.19(-0.83%)
Mar 27, 2013 22.99 23.10 22.68 22.94 1,069,988 -0.25(-1.08%)
Mar 26, 2013 23.37 23.46 23.04 23.19 906,222 +0.09(+0.39%)
Mar 25, 2013 23.60 23.81 22.87 23.10 2,032,851 -0.35(-1.49%)
Mar 22, 2013 22.90 23.69 22.71 23.45 2,476,524 +0.62(+2.72%)
Mar 21, 2013 23.01 23.33 22.77 22.83 1,605,359 -0.56(-2.39%)
Mar 20, 2013 23.43 23.69 23.15 23.39 1,517,766 +0.11(+0.47%)
Mar 19, 2013 23.12 23.32 22.81 23.28 2,613,025 +0.32(+1.39%)
Mar 18, 2013 23.18 23.34 22.91 22.96 2,380,810 -0.50(-2.13%)
Mar 15, 2013 23.85 24.10 23.29 23.46 4,503,220 -0.15(-0.64%)
Mar 14, 2013 23.81 23.97 23.57 23.61 1,965,643 -0.05(-0.21%)
Mar 13, 2013 23.03 24.03 22.93 23.66 2,879,829 +0.88(+3.86%)
Mar 12, 2013 23.11 23.75 22.53 22.78 4,736,449 -0.59(-2.54%)
Mar 11, 2013 23.50 23.61 23.07 23.37 2,070,219 -0.18(-0.75%)
Mar 08, 2013 23.26 23.62 22.65 23.55 3,224,187 +0.59(+2.57%)
Mar 07, 2013 22.40 23.05 22.20 22.96 3,029,341 +0.49(+2.18%)
Mar 06, 2013 23.07 23.20 22.04 22.47 4,264,590 -0.55(-2.39%)
Mar 05, 2013 22.95 23.35 22.65 23.02 3,527,705 +0.29(+1.28%)
Mar 04, 2013 23.25 23.30 22.46 22.73 3,344,218 -0.66(-2.82%)
Mar 01, 2013 23.69 23.76 22.91 23.39 3,576,539 -0.65(-2.70%)
Feb 28, 2013 24.09 24.32 23.61 24.04 1,996,416 -0.13(-0.54%)
Feb 27, 2013 24.18 24.48 23.90 24.17 2,286,756 +0.29(+1.21%)
Feb 26, 2013 24.57 24.75 23.74 23.88 3,357,526 -0.58(-2.37%)
Feb 25, 2013 25.51 25.91 24.46 24.46 2,305,486 -0.93(-3.66%)
Feb 22, 2013 25.12 25.78 25.01 25.39 2,740,066 +0.54(+2.17%)
Feb 21, 2013 25.28 25.30 23.60 24.85 5,771,190 -0.51(-2.01%)
Feb 20, 2013 27.41 27.41 25.30 25.36 4,617,992 -1.93(-7.07%)
Feb 19, 2013 27.47 27.66 27.03 27.29 1,697,062 -0.22(-0.80%)
Feb 15, 2013 27.82 28.05 27.40 27.51 1,330,859 -0.27(-0.97%)
Feb 14, 2013 27.45 27.90 27.31 27.78 1,248,238 +0.13(+0.47%)
Feb 13, 2013 27.76 28.23 27.41 27.65 1,467,390 -0.10(-0.36%)
Feb 12, 2013 27.94 28.20 27.62 27.75 2,058,003 -0.22(-0.79%)
Feb 11, 2013 27.52 28.15 27.26 27.97 1,585,221 +0.35(+1.27%)
Feb 08, 2013 27.24 27.88 27.24 27.62 1,832,165 +0.36(+1.32%)
Feb 07, 2013 28.15 28.15 27.10 27.26 2,165,328 -0.65(-2.33%)
Feb 06, 2013 27.21 28.14 27.09 27.91 2,878,086 +0.53(+1.94%)
Feb 04, 2013 28.14 28.47 27.33 27.38 2,452,639 -1.10(-3.86%)
Feb 01, 2013 28.59 28.75 28.17 28.48 1,736,933 +0.25(+0.89%)
Jan 31, 2013 28.68 28.82 28.04 28.23 1,655,845 -0.41(-1.43%)
Jan 30, 2013 28.41 28.88 27.67 28.64 3,193,725 +0.21(+0.74%)
Jan 29, 2013 29.01 29.09 28.15 28.43 2,060,781 -0.43(-1.49%)
Jan 28, 2013 29.40 30.00 28.62 28.86 3,954,311 -0.56(-1.90%)
Jan 25, 2013 27.78 30.15 27.63 29.42 10,044,252 +2.71(+10.15%)
Jan 24, 2013 27.59 28.03 26.50 26.71 9,637,949 -3.24(-10.82%)
Jan 23, 2013 29.11 30.00 29.07 29.95 3,773,046 +0.95(+3.28%)
Jan 22, 2013 29.43 29.66 28.72 29.00 2,244,712 -0.39(-1.33%)
Jan 18, 2013 29.64 29.98 29.24 29.39 2,191,170 -0.39(-1.31%)
Jan 17, 2013 29.57 29.91 29.26 29.78 2,380,177 +0.26(+0.88%)
Jan 16, 2013 28.50 29.69 28.37 29.52 4,103,149 +1.57(+5.62%)
Jan 15, 2013 28.62 28.75 27.65 27.95 3,968,616 -0.67(-2.34%)
Jan 14, 2013 30.05 30.46 28.42 28.62 7,691,212 -2.96(-9.37%)
Jan 11, 2013 31.47 31.70 31.26 31.58 2,060,156 +0.04(+0.13%)
Jan 10, 2013 31.62 31.97 30.71 31.54 4,875,968 +1.33(+4.40%)
Jan 09, 2013 30.20 30.75 29.85 30.21 2,928,964 +0.24(+0.80%)
Jan 08, 2013 30.17 30.56 29.57 29.97 4,221,183 +0.30(+1.01%)
Jan 07, 2013 28.32 29.69 28.15 29.67 3,420,827 +1.35(+4.77%)
Jan 04, 2013 29.00 29.09 27.89 28.32 4,498,385 -1.03(-3.51%)
Jan 03, 2013 29.84 30.01 29.27 29.35 2,117,879 -0.49(-1.64%)
Jan 02, 2013 30.29 30.37 29.56 29.84 4,252,914 +0.87(+3.00%)
Dec 31, 2012 27.18 29.17 27.02 28.97 3,525,473 +1.86(+6.86%)
Dec 28, 2012 27.16 27.50 27.01 27.11 1,321,255 -0.45(-1.63%)
Dec 27, 2012 27.78 28.02 26.82 27.56 1,997,464 -0.17(-0.61%)
Dec 26, 2012 27.95 28.16 27.45 27.73 1,386,712 -0.20(-0.72%)
Dec 24, 2012 27.56 28.08 27.50 27.93 938,731 +0.09(+0.32%)
Dec 21, 2012 26.99 27.85 26.25 27.84 2,557,327 +0.04(+0.15%)
Dec 20, 2012 28.32 28.53 27.32 27.80 2,406,229 -0.57(-2.01%)
Dec 19, 2012 28.43 28.89 27.99 28.37 2,336,622 -0.07(-0.25%)
Dec 18, 2012 27.53 28.70 27.51 28.44 3,758,910 +1.15(+4.21%)
Dec 17, 2012 25.98 27.30 25.60 27.29 5,093,072 +1.70(+6.65%)
Dec 14, 2012 26.55 26.61 25.31 25.59 7,972,979 -1.82(-6.65%)
Dec 13, 2012 28.83 29.05 27.12 27.41 4,902,276 -1.71(-5.87%)
Dec 12, 2012 29.49 29.49 28.71 29.12 2,676,132 -0.16(-0.54%)
Dec 11, 2012 28.01 29.45 27.85 29.28 4,360,998 +1.65(+5.97%)
Dec 10, 2012 28.40 28.55 27.25 27.63 4,136,194 -0.97(-3.39%)
Dec 07, 2012 29.13 29.15 28.20 28.60 2,279,687 -0.14(-0.49%)
Dec 06, 2012 28.55 29.41 28.05 28.74 3,885,871 +0.02(+0.07%)
Dec 05, 2012 29.78 29.90 28.61 28.72 3,775,284 -1.05(-3.53%)
Dec 04, 2012 30.75 30.96 29.35 29.77 3,488,333 -1.55(-4.95%)
Nov 30, 2012 31.28 31.75 31.02 31.32 2,226,983 -0.16(-0.51%)
Nov 29, 2012 31.16 31.58 30.83 31.48 2,130,202 +0.63(+2.04%)
Nov 28, 2012 30.18 30.98 29.86 30.85 2,985,427 +0.47(+1.55%)
Nov 27, 2012 30.62 30.90 30.36 30.38 2,504,975 -0.38(-1.24%)
Nov 26, 2012 30.50 31.37 30.29 30.76 2,778,381 -0.11(-0.36%)
Nov 23, 2012 31.50 31.60 30.70 30.87 1,303,717 -0.29(-0.93%)
Nov 21, 2012 32.06 32.24 30.91 31.16 3,322,309 +0.82(+2.70%)
Nov 20, 2012 30.85 31.03 29.84 30.34 2,700,232 -0.49(-1.59%)
Nov 19, 2012 29.00 31.14 28.90 30.83 4,989,484 +2.56(+9.06%)
Nov 16, 2012 28.14 28.58 27.05 28.27 5,832,500 +0.20(+0.71%)
Nov 15, 2012 30.65 30.83 27.76 28.07 5,847,474 -2.66(-8.66%)
Nov 14, 2012 30.95 31.35 30.38 30.73 2,525,905 +0.00(+0.00%)
Nov 13, 2012 30.62 31.21 29.96 30.73 2,578,908 -0.12(-0.39%)
Nov 12, 2012 31.55 31.74 30.68 30.85 2,003,552 -0.45(-1.44%)
Nov 09, 2012 30.57 32.19 30.50 31.30 3,709,705 +0.48(+1.56%)
Nov 08, 2012 32.30 32.72 30.40 30.82 4,342,396 -1.28(-3.99%)
Nov 07, 2012 32.57 32.60 31.26 32.10 3,193,299 -0.99(-2.99%)
Nov 06, 2012 32.87 33.64 32.69 33.09 3,990,526 +0.69(+2.13%)
Nov 05, 2012 33.03 33.30 31.58 32.40 5,088,200 +0.29(+0.90%)
Nov 02, 2012 36.66 36.77 32.06 32.11 7,807,909 -4.03(-11.15%)
Nov 01, 2012 36.95 37.74 34.12 36.14 17,463,684 -4.64(-11.38%)
Oct 31, 2012 40.00 42.00 39.54 40.78 2,885,039 +1.02(+2.57%)
Oct 26, 2012 39.29 39.76 39.76 39.76 2,457,800 +0.55(+1.40%)
Oct 25, 2012 41.08 41.34 38.84 39.21 2,929,417 -1.55(-3.81%)
Oct 24, 2012 39.52 40.77 39.46 40.77 2,179,334 +1.55(+3.97%)
Oct 23, 2012 39.11 40.05 38.51 39.21 2,283,982 +0.99(+2.60%)
Oct 19, 2012 38.22 38.77 37.89 38.22 1,695,556 -0.27(-0.71%)
Oct 18, 2012 39.73 39.73 38.38 38.49 2,101,647 -1.50(-3.75%)
Oct 17, 2012 40.69 41.39 39.93 39.99 1,771,072 -0.77(-1.88%)
Oct 16, 2012 38.95 41.45 38.92 40.76 2,790,928 +2.01(+5.17%)
Oct 15, 2012 37.42 38.98 37.31 38.75 1,728,006 +1.55(+4.17%)
Oct 12, 2012 37.23 37.86 36.92 37.20 970,238 -0.38(-1.01%)
Oct 11, 2012 37.63 38.29 37.33 37.58 1,562,221 +0.26(+0.70%)
Oct 10, 2012 36.96 37.75 36.96 37.32 1,196,273 +0.34(+0.92%)
Oct 09, 2012 37.49 37.70 36.32 36.98 2,143,968 -0.49(-1.31%)
Oct 08, 2012 37.63 37.96 36.78 37.47 1,723,671 -0.47(-1.24%)
Oct 05, 2012 39.42 39.90 37.80 37.94 1,925,206 -1.38(-3.51%)
Oct 04, 2012 39.13 39.32 38.50 39.32 1,774,227 +0.33(+0.85%)
Oct 03, 2012 38.35 39.22 37.85 38.99 2,310,555 +0.84(+2.20%)
Oct 02, 2012 38.00 38.23 37.23 38.15 1,680,259 +0.55(+1.46%)
Oct 01, 2012 38.60 39.09 37.23 37.60 2,513,970 -0.79(-2.06%)
Sep 28, 2012 39.25 39.40 38.20 38.39 2,092,195 -1.30(-3.28%)
Sep 27, 2012 38.22 40.23 37.37 39.69 4,185,730 +1.94(+5.14%)
Sep 26, 2012 38.46 39.18 36.73 37.75 4,414,937 -0.91(-2.35%)
Sep 25, 2012 40.46 40.80 38.64 38.66 3,951,182 -1.52(-3.78%)
Sep 24, 2012 40.52 40.90 40.05 40.18 3,133,293 -1.78(-4.24%)
Sep 21, 2012 44.07 44.22 41.72 41.96 3,514,515 -1.47(-3.38%)
Sep 20, 2012 43.41 43.68 42.81 43.43 2,817,521 -0.47(-1.07%)
Sep 19, 2012 44.08 44.64 43.66 43.90 1,827,032 -0.12(-0.27%)
Sep 18, 2012 43.72 44.30 43.42 44.02 1,494,701 +0.34(+0.78%)
Sep 17, 2012 44.74 44.80 43.05 43.68 1,847,092 -0.50(-1.13%)
Sep 14, 2012 42.42 45.35 42.28 44.18 4,122,318 +2.38(+5.69%)
Sep 13, 2012 43.42 43.42 40.72 41.80 5,268,468 -1.32(-3.06%)
Sep 12, 2012 43.35 44.18 42.66 43.12 2,149,044 +0.22(+0.51%)
Sep 11, 2012 42.58 43.11 42.40 42.90 1,582,563 +0.27(+0.63%)
Sep 10, 2012 44.66 44.70 42.29 42.63 3,537,682 -1.72(-3.88%)
Sep 07, 2012 45.02 45.49 44.15 44.35 2,126,199 -0.53(-1.19%)
Sep 06, 2012 42.75 45.30 42.75 44.88 3,701,243 +2.29(+5.39%)
Sep 05, 2012 41.37 42.85 41.28 42.59 2,811,830 +1.01(+2.43%)
Sep 04, 2012 41.74 41.79 40.75 41.58 1,754,281 -0.09(-0.22%)
Aug 31, 2012 41.32 41.80 40.91 41.67 2,042,223 +0.68(+1.66%)
Aug 30, 2012 41.54 41.92 40.98 40.99 1,392,901 -0.93(-2.22%)
Aug 29, 2012 42.22 42.39 41.53 41.92 1,845,012 +0.17(+0.41%)
Aug 27, 2012 43.01 43.34 41.65 41.75 2,579,280 -0.25(-0.60%)
Aug 24, 2012 41.92 42.45 41.40 42.00 2,846,326 +0.02(+0.05%)
Aug 23, 2012 39.69 42.50 39.18 41.98 5,693,208 +2.60(+6.60%)
Aug 22, 2012 39.49 39.63 38.77 39.38 1,520,486 +0.14(+0.36%)
Aug 21, 2012 39.65 39.91 38.87 39.24 1,595,006 -0.12(-0.30%)
Aug 20, 2012 39.93 39.96 38.93 39.36 2,188,338 -0.62(-1.55%)
Aug 17, 2012 39.25 40.00 39.10 39.98 1,970,874 +0.75(+1.91%)
Aug 16, 2012 38.54 39.33 38.06 39.23 1,856,197 +0.78(+2.03%)
Aug 15, 2012 38.53 38.77 37.89 38.45 1,442,450 -0.08(-0.21%)
Aug 14, 2012 38.31 39.48 38.31 38.53 3,313,501 +0.19(+0.50%)
Aug 13, 2012 38.15 38.34 37.12 38.34 2,322,335 -0.05(-0.13%)
Aug 10, 2012 37.98 38.51 37.68 38.39 2,010,744 +0.33(+0.87%)
Aug 09, 2012 37.89 38.42 37.76 38.06 2,101,734 +0.21(+0.55%)
Aug 08, 2012 38.03 38.35 37.62 37.85 2,440,783 -0.32(-0.84%)
Aug 07, 2012 37.60 38.60 37.60 38.17 3,232,696 +0.64(+1.71%)
Aug 06, 2012 38.25 38.49 37.49 37.53 2,453,382 -0.45(-1.18%)
Aug 03, 2012 37.19 38.42 36.19 37.98 4,554,855 +1.31(+3.57%)
Aug 02, 2012 35.81 36.83 35.54 36.67 4,127,135 +0.76(+2.12%)
Aug 01, 2012 36.86 37.10 35.75 35.91 4,801,450 -0.86(-2.34%)
Jul 31, 2012 36.10 37.27 35.55 36.77 13,942,484 +6.93(+23.22%)
Jul 30, 2012 29.60 29.90 28.93 29.84 6,642,595 +0.88(+3.04%)
Jul 27, 2012 28.35 29.09 27.72 28.96 2,668,587 +0.72(+2.55%)
Jul 26, 2012 27.48 28.43 27.43 28.24 3,113,260 +1.26(+4.67%)
Jul 25, 2012 25.60 27.88 25.57 26.98 3,339,356 +0.41(+1.54%)
Jul 24, 2012 27.11 27.56 26.10 26.57 1,798,148 -0.59(-2.17%)
Jul 23, 2012 26.75 27.47 25.85 27.16 1,898,620 -0.44(-1.59%)
Jul 20, 2012 28.22 28.33 27.55 27.60 1,656,019 -0.91(-3.19%)
Jul 19, 2012 27.16 28.98 27.02 28.51 4,338,325 +1.92(+7.22%)
Jul 18, 2012 25.55 26.68 25.55 26.59 2,042,378 +0.90(+3.50%)
Jul 17, 2012 25.95 26.04 25.40 25.69 2,394,110 +0.12(+0.47%)
Jul 16, 2012 26.01 26.09 25.40 25.57 1,893,519 -0.70(-2.66%)
Jul 13, 2012 25.98 26.55 25.89 26.27 1,594,511 +0.26(+1.00%)
Jul 12, 2012 25.83 26.21 24.94 26.01 2,920,404 -0.12(-0.46%)
Jul 11, 2012 26.01 26.89 25.85 26.13 3,372,485 +0.20(+0.77%)
Jul 10, 2012 28.40 28.45 25.58 25.93 5,419,418 -2.46(-8.67%)
Jul 09, 2012 28.44 28.77 27.96 28.39 1,442,411 -0.11(-0.39%)
Jul 06, 2012 28.79 29.09 28.25 28.50 1,740,631 -0.85(-2.90%)
Jul 05, 2012 28.76 29.48 28.61 29.35 1,545,504 +0.24(+0.82%)
Jul 03, 2012 28.70 29.27 28.46 29.11 979,182 +0.42(+1.46%)
Jul 02, 2012 29.03 29.27 27.91 28.69 3,010,138 -1.16(-3.89%)
Jun 29, 2012 29.30 30.22 29.05 29.85 3,029,966 +1.39(+4.88%)
Jun 28, 2012 28.39 28.63 27.94 28.46 1,272,075 -0.35(-1.21%)
Jun 27, 2012 28.49 28.96 28.08 28.81 1,548,759 +0.61(+2.16%)
Jun 26, 2012 28.33 28.71 27.92 28.20 1,615,051 -0.12(-0.42%)
Jun 25, 2012 29.09 29.17 27.95 28.32 1,816,576 -1.15(-3.90%)
Jun 22, 2012 28.78 29.54 28.55 29.47 2,036,795 +0.95(+3.33%)
Jun 21, 2012 30.35 30.35 28.44 28.52 3,025,212 -1.79(-5.91%)
Jun 20, 2012 30.00 30.49 29.50 30.31 2,896,677 -0.03(-0.10%)
Jun 19, 2012 31.00 31.01 30.20 30.34 2,740,044 -0.29(-0.95%)
Jun 18, 2012 28.88 31.23 28.75 30.63 4,540,973 +1.65(+5.69%)
Jun 15, 2012 28.74 29.09 28.52 28.98 1,768,287 +0.26(+0.91%)
Jun 14, 2012 28.10 28.84 27.54 28.72 2,124,328 +0.74(+2.64%)
Jun 13, 2012 28.50 28.78 27.70 27.98 1,815,015 -0.59(-2.07%)
Jun 12, 2012 27.66 28.60 27.23 28.57 2,382,731 +1.11(+4.04%)
Jun 11, 2012 29.33 29.44 27.42 27.46 2,364,037 -1.19(-4.15%)
Jun 08, 2012 27.82 28.75 27.37 28.65 2,091,846 +0.77(+2.76%)
Jun 07, 2012 28.90 29.17 27.81 27.88 2,963,684 -0.51(-1.80%)
Jun 06, 2012 27.99 28.89 27.79 28.39 3,902,309 +0.92(+3.35%)
Jun 05, 2012 26.40 27.53 26.16 27.47 2,681,666 +1.14(+4.33%)
Jun 04, 2012 25.80 26.47 25.22 26.33 1,698,047 +0.40(+1.54%)
Jun 01, 2012 27.99 27.99 25.59 25.93 4,270,415 -2.79(-9.71%)
May 31, 2012 28.79 28.95 27.92 28.72 2,372,130 +0.26(+0.91%)
May 30, 2012 29.25 29.25 28.23 28.46 3,513,912 -0.93(-3.16%)
May 29, 2012 27.84 29.50 27.66 29.39 4,321,457 +1.94(+7.07%)
May 25, 2012 27.21 27.75 26.95 27.45 1,748,659 +0.29(+1.07%)
May 24, 2012 27.88 27.88 26.90 27.16 2,895,934 -0.58(-2.09%)
May 23, 2012 26.56 27.85 26.45 27.74 3,052,455 +0.81(+3.01%)
May 22, 2012 26.22 27.50 25.85 26.93 3,446,226 +0.87(+3.34%)
May 21, 2012 25.18 26.27 24.96 26.06 2,929,097 +1.11(+4.45%)
May 18, 2012 25.52 25.85 24.83 24.95 2,773,354 -0.57(-2.23%)
May 17, 2012 25.84 26.24 25.42 25.52 2,729,981 -0.11(-0.43%)
May 16, 2012 26.28 26.41 25.60 25.63 1,566,203 -0.62(-2.36%)
May 15, 2012 26.50 27.13 26.08 26.25 1,685,459 -0.12(-0.46%)
May 14, 2012 25.80 26.65 25.75 26.37 2,274,328 +0.13(+0.50%)
May 11, 2012 25.67 26.80 25.58 26.24 1,806,588 +0.24(+0.92%)
May 10, 2012 26.51 26.53 25.43 26.00 1,581,381 -0.03(-0.12%)
May 09, 2012 25.12 26.23 25.07 26.03 1,951,867 +0.35(+1.36%)
May 08, 2012 25.57 25.87 24.44 25.68 3,241,494 -0.26(-1.00%)
May 07, 2012 25.56 26.31 25.36 25.94 1,665,449 +0.28(+1.09%)
May 04, 2012 26.11 26.46 25.63 25.66 2,893,083 -0.62(-2.36%)
May 03, 2012 27.33 27.54 26.12 26.28 2,622,182 -1.11(-4.05%)
May 02, 2012 26.64 27.45 26.35 27.39 2,402,945 +0.53(+1.97%)
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.