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

Calix Inc (NY: CALX )

28.40 +0.17 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 29, 2012 7.800 8.240 7.710 8.220 658,463 +0.63(+8.30%)
Jun 28, 2012 7.490 7.680 7.375 7.590 578,032 +0.01(+0.13%)
Jun 27, 2012 7.490 7.640 7.460 7.580 595,045 +0.16(+2.16%)
Jun 26, 2012 7.700 7.710 7.400 7.420 379,912 -0.31(-4.01%)
Jun 25, 2012 7.690 7.800 7.500 7.730 304,852 -0.16(-2.03%)
Jun 22, 2012 7.630 7.890 7.460 7.890 1,362,625 +0.30(+3.95%)
Jun 21, 2012 7.980 8.040 7.520 7.590 423,107 -0.37(-4.65%)
Jun 20, 2012 7.970 8.070 7.830 7.960 471,204 -0.03(-0.38%)
Jun 19, 2012 8.070 8.200 7.840 7.990 559,316 +0.00(+0.00%)
Jun 18, 2012 8.000 8.110 7.695 7.990 594,447 -0.15(-1.84%)
Jun 15, 2012 7.660 8.200 7.650 8.140 730,085 +0.50(+6.54%)
Jun 14, 2012 7.500 7.750 7.440 7.640 631,474 +0.20(+2.69%)
Jun 13, 2012 7.680 7.770 7.250 7.440 886,462 -0.28(-3.63%)
Jun 12, 2012 7.720 7.740 7.410 7.720 411,114 +0.07(+0.92%)
Jun 11, 2012 7.810 8.000 7.640 7.650 593,982 -0.01(-0.13%)
Jun 08, 2012 8.110 8.110 7.620 7.660 510,024 -0.49(-6.01%)
Jun 07, 2012 8.100 8.380 7.950 8.150 667,303 +0.21(+2.64%)
Jun 06, 2012 7.980 8.100 7.840 7.940 372,074 +0.08(+1.02%)
Jun 05, 2012 7.430 8.030 7.410 7.860 681,200 +0.32(+4.24%)
Jun 04, 2012 7.390 7.540 7.250 7.540 505,079 +0.14(+1.89%)
Jun 01, 2012 7.780 7.780 7.210 7.400 686,439 -0.63(-7.85%)
May 31, 2012 8.130 8.130 7.610 8.030 1,018,791 -0.06(-0.74%)
May 30, 2012 7.990 8.110 7.790 8.090 1,078,748 -0.11(-1.34%)
May 29, 2012 7.930 8.390 7.850 8.200 636,768 +0.40(+5.13%)
May 25, 2012 7.830 7.900 7.600 7.800 484,255 -0.06(-0.76%)
May 24, 2012 7.750 7.860 7.640 7.860 594,773 +0.18(+2.34%)
May 23, 2012 7.200 7.760 7.020 7.680 479,417 +0.36(+4.92%)
May 22, 2012 7.500 7.930 7.250 7.320 589,502 -0.21(-2.79%)
May 21, 2012 7.100 7.540 6.930 7.530 469,408 +0.48(+6.81%)
May 18, 2012 7.460 7.460 7.010 7.050 811,128 -0.41(-5.50%)
May 17, 2012 7.820 7.820 7.260 7.460 848,662 -0.26(-3.37%)
May 16, 2012 8.000 8.450 7.690 7.720 670,187 -0.22(-2.77%)
May 15, 2012 8.120 8.300 7.900 7.940 690,708 -0.20(-2.46%)
May 14, 2012 8.000 8.300 7.870 8.140 451,187 +0.04(+0.49%)
May 11, 2012 8.390 8.550 8.040 8.100 663,585 -0.41(-4.82%)
May 10, 2012 9.010 9.010 8.360 8.510 712,254 -0.32(-3.62%)
May 09, 2012 8.770 8.970 8.415 8.830 702,517 -0.11(-1.23%)
May 08, 2012 8.470 8.970 8.290 8.940 478,109 +0.44(+5.18%)
May 07, 2012 9.240 9.310 8.410 8.500 887,408 -0.82(-8.80%)
May 04, 2012 8.370 9.480 8.270 9.320 1,309,997 +0.81(+9.52%)
May 03, 2012 8.920 9.250 8.350 8.510 713,066 -0.41(-4.60%)
May 02, 2012 7.650 9.340 7.650 8.920 2,284,269 +1.32(+17.37%)
May 01, 2012 7.920 8.090 7.520 7.600 800,464 -0.36(-4.52%)
Apr 30, 2012 8.050 8.060 7.640 7.960 578,777 -0.09(-1.12%)
Apr 27, 2012 7.750 8.120 7.750 8.050 580,540 +0.41(+5.37%)
Apr 26, 2012 7.810 7.950 7.590 7.640 383,088 -0.21(-2.68%)
Apr 25, 2012 7.310 8.310 7.310 7.850 914,955 +0.90(+12.95%)
Apr 24, 2012 7.130 7.170 6.850 6.950 231,137 -0.12(-1.70%)
Apr 23, 2012 6.720 7.280 6.650 7.070 1,046,597 +0.17(+2.46%)
Apr 20, 2012 7.250 7.260 6.865 6.900 410,201 -0.24(-3.36%)
Apr 19, 2012 7.330 7.510 7.070 7.140 327,023 -0.19(-2.59%)
Apr 18, 2012 7.570 7.610 7.270 7.330 380,760 -0.37(-4.81%)
Apr 17, 2012 7.680 7.920 7.670 7.700 491,821 +0.13(+1.72%)
Apr 16, 2012 7.580 7.610 7.250 7.570 288,214 +0.07(+0.93%)
Apr 13, 2012 7.765 7.800 7.390 7.500 370,812 -0.34(-4.34%)
Apr 12, 2012 7.880 8.070 7.810 7.840 517,353 -0.11(-1.38%)
Apr 11, 2012 7.330 8.210 7.330 7.950 911,000 +0.73(+10.11%)
Apr 10, 2012 7.890 8.110 7.190 7.220 469,183 -0.15(-2.04%)
Apr 09, 2012 7.600 7.630 7.340 7.370 227,906 -0.40(-5.15%)
Apr 05, 2012 7.730 8.070 7.700 7.770 739,028 -0.02(-0.26%)
Apr 04, 2012 8.400 8.400 7.750 7.790 412,750 -0.61(-7.26%)
Apr 03, 2012 8.610 8.870 8.360 8.400 361,417 -0.24(-2.78%)
Apr 02, 2012 8.500 8.650 8.260 8.640 317,759 +0.11(+1.29%)
Mar 30, 2012 8.670 8.670 8.400 8.530 273,668 -0.05(-0.58%)
Mar 29, 2012 8.710 8.730 8.390 8.580 209,127 -0.21(-2.39%)
Mar 28, 2012 9.240 9.310 8.760 8.790 240,176 -0.46(-4.97%)
Mar 27, 2012 9.140 9.280 9.090 9.250 236,041 +0.15(+1.65%)
Mar 26, 2012 8.660 9.170 8.560 9.100 233,236 +0.58(+6.81%)
Mar 23, 2012 8.500 8.590 8.350 8.520 264,768 +0.02(+0.24%)
Mar 22, 2012 8.590 8.650 8.400 8.500 375,925 -0.23(-2.63%)
Mar 21, 2012 8.870 8.940 8.660 8.730 259,911 -0.09(-1.02%)
Mar 20, 2012 8.870 8.950 8.760 8.820 241,251 -0.18(-2.00%)
Mar 19, 2012 8.860 9.180 8.800 9.000 309,694 +0.09(+1.01%)
Mar 16, 2012 9.170 9.170 8.700 8.910 619,206 -0.22(-2.41%)
Mar 15, 2012 9.160 9.500 9.000 9.130 473,680 -0.04(-0.44%)
Mar 14, 2012 9.250 9.430 9.120 9.170 298,822 -0.12(-1.29%)
Mar 13, 2012 9.260 9.430 9.010 9.290 382,250 +0.14(+1.53%)
Mar 12, 2012 9.450 9.800 9.060 9.150 315,869 -0.33(-3.48%)
Mar 09, 2012 9.080 9.630 8.970 9.480 279,439 +0.40(+4.41%)
Mar 08, 2012 9.050 9.260 8.750 9.080 315,587 +0.14(+1.57%)
Mar 07, 2012 9.240 9.280 8.920 8.940 358,473 -0.21(-2.30%)
Mar 06, 2012 9.350 9.400 9.070 9.150 633,467 -0.40(-4.19%)
Mar 05, 2012 9.370 9.580 9.090 9.550 575,423 -0.03(-0.31%)
Mar 02, 2012 9.490 9.800 9.450 9.580 633,398 +0.07(+0.74%)
Mar 01, 2012 8.980 9.600 8.800 9.510 753,695 +0.47(+5.20%)
Feb 29, 2012 9.730 9.920 9.040 9.040 598,627 -0.68(-7.00%)
Feb 28, 2012 9.970 10.14 9.700 9.720 556,657 -0.33(-3.28%)
Feb 27, 2012 10.04 10.18 9.690 10.05 809,941 -0.14(-1.37%)
Feb 24, 2012 10.77 10.80 10.10 10.19 258,049 -0.52(-4.86%)
Feb 23, 2012 10.39 10.75 10.00 10.71 328,687 +0.42(+4.08%)
Feb 22, 2012 10.75 10.79 10.22 10.29 438,742 -0.50(-4.63%)
Feb 21, 2012 11.60 11.62 10.70 10.79 353,117 -0.78(-6.74%)
Feb 17, 2012 11.83 11.85 11.53 11.57 242,396 -0.22(-1.87%)
Feb 16, 2012 11.72 11.90 11.53 11.79 235,008 +0.07(+0.60%)
Feb 15, 2012 11.80 11.90 11.50 11.72 255,583 -0.03(-0.26%)
Feb 14, 2012 11.63 11.77 11.43 11.75 356,062 +0.09(+0.77%)
Feb 13, 2012 12.04 12.16 11.61 11.66 732,704 -0.17(-1.44%)
Feb 10, 2012 11.86 12.15 11.40 11.83 828,199 -0.15(-1.25%)
Feb 09, 2012 10.62 12.21 10.57 11.98 1,736,076 +1.07(+9.81%)
Feb 08, 2012 9.590 11.75 9.500 10.91 3,156,801 +2.32(+27.01%)
Feb 07, 2012 8.560 8.930 8.170 8.590 423,131 +0.21(+2.51%)
Feb 06, 2012 8.770 8.770 8.240 8.380 399,546 -0.47(-5.31%)
Feb 03, 2012 8.240 8.940 8.240 8.850 348,743 +0.78(+9.67%)
Feb 02, 2012 8.020 8.140 7.780 8.070 288,538 +0.10(+1.25%)
Feb 01, 2012 7.670 8.120 7.560 7.970 424,840 +0.40(+5.28%)
Jan 31, 2012 8.150 8.170 7.530 7.570 277,105 -0.51(-6.31%)
Jan 30, 2012 8.030 8.190 7.930 8.080 120,963 -0.07(-0.86%)
Jan 27, 2012 8.390 8.390 8.080 8.150 198,539 -0.31(-3.66%)
Jan 26, 2012 8.340 8.580 8.270 8.460 252,440 +0.14(+1.68%)
Jan 25, 2012 8.500 8.650 8.240 8.320 388,682 -0.18(-2.12%)
Jan 24, 2012 8.370 8.530 8.190 8.500 222,615 +0.08(+0.95%)
Jan 23, 2012 8.010 8.450 7.930 8.420 653,438 +0.41(+5.12%)
Jan 20, 2012 7.770 8.240 7.670 8.010 786,415 +0.26(+3.35%)
Jan 19, 2012 7.580 7.970 7.480 7.750 472,022 +0.24(+3.20%)
Jan 18, 2012 6.740 7.550 6.610 7.510 326,260 +0.81(+12.09%)
Jan 17, 2012 7.090 7.180 6.670 6.700 245,987 -0.29(-4.15%)
Jan 13, 2012 7.110 7.190 6.870 6.990 140,240 -0.32(-4.38%)
Jan 12, 2012 7.240 7.340 6.950 7.310 156,577 +0.07(+0.97%)
Jan 11, 2012 7.030 7.350 6.900 7.240 150,776 +0.19(+2.70%)
Jan 10, 2012 7.160 7.210 6.950 7.050 256,505 +0.01(+0.14%)
Jan 09, 2012 7.000 7.130 6.950 7.040 1,315,876 +0.06(+0.86%)
Jan 06, 2012 6.510 7.070 6.490 6.980 698,678 +0.47(+7.22%)
Jan 05, 2012 6.250 6.520 6.080 6.510 327,460 +0.22(+3.50%)
Jan 04, 2012 6.240 6.410 6.110 6.290 317,416 -0.18(-2.78%)
Dec 30, 2011 6.255 6.540 5.990 6.470 461,953 +0.48(+8.01%)
Dec 29, 2011 5.800 6.060 5.760 5.990 270,935 +0.26(+4.54%)
Dec 28, 2011 6.250 6.260 5.730 5.730 309,732 -0.52(-8.32%)
Dec 27, 2011 6.280 6.320 6.140 6.250 152,310 -0.04(-0.64%)
Dec 23, 2011 6.170 6.350 6.060 6.290 148,931 +0.38(+6.43%)
Dec 21, 2011 6.020 6.020 5.690 5.910 199,152 -0.16(-2.64%)
Dec 20, 2011 5.840 6.150 5.750 6.070 282,063 +0.45(+8.01%)
Dec 19, 2011 5.970 5.970 5.600 5.620 332,975 -0.64(-10.22%)
Dec 16, 2011 6.460 6.500 6.230 6.260 286,698 -0.16(-2.49%)
Dec 15, 2011 6.390 6.530 6.370 6.420 267,282 +0.13(+2.07%)
Dec 14, 2011 6.480 6.520 6.280 6.290 233,234 -0.23(-3.53%)
Dec 13, 2011 7.030 7.050 6.500 6.520 260,726 -0.42(-6.05%)
Dec 12, 2011 6.800 6.990 6.800 6.940 257,487 +0.04(+0.58%)
Dec 09, 2011 6.760 7.030 6.570 6.900 424,119 +0.19(+2.83%)
Dec 08, 2011 7.160 7.230 6.600 6.710 558,509 -0.50(-6.93%)
Dec 07, 2011 7.520 7.520 7.060 7.210 344,045 -0.38(-5.01%)
Dec 06, 2011 7.910 7.960 7.350 7.590 391,317 -0.32(-4.05%)
Dec 05, 2011 8.110 8.320 7.840 7.910 606,971 +0.01(+0.13%)
Dec 02, 2011 8.400 8.440 7.880 7.900 267,883 -0.40(-4.82%)
Dec 01, 2011 8.950 9.000 8.250 8.300 438,105 -0.72(-7.98%)
Nov 30, 2011 8.500 9.170 8.180 9.020 765,821 +1.10(+13.89%)
Nov 29, 2011 7.510 8.090 7.451 7.920 747,038 +0.43(+5.74%)
Nov 28, 2011 7.430 7.550 7.180 7.490 468,612 +0.31(+4.32%)
Nov 25, 2011 7.490 7.570 7.160 7.180 96,621 -0.33(-4.39%)
Nov 23, 2011 8.140 8.140 7.510 7.510 332,435 -0.47(-5.89%)
Nov 22, 2011 8.070 8.200 7.910 7.980 336,581 -0.14(-1.72%)
Nov 21, 2011 8.220 8.220 7.770 8.120 367,018 -0.29(-3.45%)
Nov 18, 2011 8.940 9.010 8.380 8.410 227,143 -0.53(-5.93%)
Nov 17, 2011 9.150 9.290 8.850 8.940 753,953 -0.25(-2.72%)
Nov 16, 2011 8.920 9.500 8.880 9.190 539,554 +0.16(+1.77%)
Nov 15, 2011 8.760 9.100 8.580 9.030 162,870 +0.22(+2.50%)
Nov 14, 2011 9.070 9.200 8.700 8.810 185,659 -0.33(-3.61%)
Nov 11, 2011 8.970 9.210 8.970 9.140 205,573 +0.25(+2.81%)
Nov 10, 2011 8.930 9.140 8.770 8.890 262,699 +0.14(+1.60%)
Nov 09, 2011 9.470 9.470 8.680 8.750 339,912 -1.02(-10.44%)
Nov 08, 2011 9.410 9.880 9.280 9.770 344,101 +0.48(+5.17%)
Nov 07, 2011 9.390 9.405 9.060 9.290 340,856 -0.09(-0.96%)
Nov 04, 2011 9.250 9.760 9.100 9.380 933,182 +0.01(+0.11%)
Nov 03, 2011 9.470 9.510 9.070 9.370 504,003 +0.07(+0.75%)
Nov 02, 2011 9.150 9.470 8.990 9.300 759,346 +0.38(+4.26%)
Nov 01, 2011 8.590 9.150 8.440 8.920 766,579 +0.21(+2.41%)
Oct 31, 2011 8.840 9.130 8.540 8.710 487,430 -0.30(-3.33%)
Oct 28, 2011 8.100 9.570 8.100 9.010 985,483 +0.69(+8.29%)
Oct 27, 2011 7.100 8.440 6.990 8.320 1,547,835 +1.51(+22.17%)
Oct 26, 2011 6.780 6.890 6.510 6.810 453,959 +0.16(+2.41%)
Oct 25, 2011 7.000 7.000 6.640 6.650 419,209 -0.40(-5.67%)
Oct 24, 2011 6.800 7.140 6.800 7.050 860,098 +0.23(+3.37%)
Oct 21, 2011 7.900 7.900 6.390 6.820 2,285,338 -1.58(-18.81%)
Oct 20, 2011 8.740 8.740 8.020 8.400 303,094 -0.33(-3.78%)
Oct 19, 2011 8.940 9.000 8.670 8.730 259,800 -0.24(-2.68%)
Oct 18, 2011 8.530 9.130 8.140 8.970 277,491 +0.51(+6.03%)
Oct 17, 2011 8.960 9.000 8.410 8.460 212,387 -0.59(-6.52%)
Oct 14, 2011 8.940 9.090 8.870 9.050 291,183 +0.19(+2.14%)
Oct 13, 2011 8.920 9.070 8.710 8.860 198,040 -0.10(-1.12%)
Oct 12, 2011 8.890 9.070 8.790 8.960 273,398 +0.12(+1.36%)
Oct 11, 2011 9.060 9.170 8.760 8.840 185,277 -0.33(-3.60%)
Oct 10, 2011 8.550 9.190 8.470 9.170 391,064 +0.79(+9.43%)
Oct 07, 2011 8.400 8.570 8.130 8.380 412,325 +0.06(+0.72%)
Oct 06, 2011 8.400 8.540 8.300 8.320 528,231 -0.03(-0.36%)
Oct 05, 2011 7.730 8.550 7.650 8.350 413,595 +0.57(+7.33%)
Oct 04, 2011 7.040 7.820 6.830 7.780 598,946 +0.58(+8.06%)
Oct 03, 2011 7.600 7.740 7.140 7.200 476,621 -0.60(-7.69%)
Sep 30, 2011 8.040 8.090 7.760 7.800 318,991 -0.35(-4.29%)
Sep 29, 2011 8.310 8.430 7.860 8.150 852,382 -0.01(-0.12%)
Sep 28, 2011 8.400 8.460 8.070 8.160 1,150,979 -0.59(-6.74%)
Sep 27, 2011 9.540 9.660 8.615 8.750 1,247,717 -1.51(-14.72%)
Sep 26, 2011 10.54 10.63 9.860 10.26 200,700 -0.21(-2.01%)
Sep 23, 2011 9.990 10.58 9.940 10.47 243,974 +0.48(+4.80%)
Sep 22, 2011 10.40 10.58 9.730 9.990 271,436 -0.83(-7.67%)
Sep 21, 2011 11.02 11.41 10.80 10.82 350,141 -0.13(-1.19%)
Sep 20, 2011 11.62 11.64 10.94 10.95 540,614 -0.60(-5.19%)
Sep 19, 2011 11.70 11.75 11.12 11.55 421,520 -0.41(-3.43%)
Sep 16, 2011 12.45 12.47 11.84 11.96 369,314 -0.52(-4.17%)
Sep 15, 2011 12.54 12.76 12.31 12.48 198,903 +0.09(+0.73%)
Sep 14, 2011 12.29 12.62 11.91 12.39 333,657 +0.23(+1.89%)
Sep 13, 2011 11.80 12.24 11.64 12.16 372,966 +0.44(+3.75%)
Sep 12, 2011 11.74 12.26 11.38 11.72 339,387 -0.23(-1.92%)
Sep 09, 2011 11.97 12.16 11.61 11.95 524,168 -0.14(-1.16%)
Sep 08, 2011 12.70 13.05 12.08 12.09 350,664 -0.78(-6.06%)
Sep 07, 2011 12.66 12.89 12.26 12.87 518,404 +0.47(+3.79%)
Sep 06, 2011 12.50 12.61 11.32 12.40 589,480 -0.49(-3.80%)
Sep 02, 2011 13.70 13.70 12.76 12.89 492,451 -1.11(-7.93%)
Sep 01, 2011 14.85 14.90 13.90 14.00 236,690 -0.78(-5.28%)
Aug 31, 2011 14.96 14.98 14.44 14.78 356,574 -0.07(-0.47%)
Aug 30, 2011 14.28 15.12 14.25 14.85 1,138,171 +0.49(+3.41%)
Aug 29, 2011 13.67 14.39 13.67 14.36 396,746 +0.91(+6.77%)
Aug 26, 2011 13.12 13.48 12.73 13.45 537,628 +0.26(+1.97%)
Aug 25, 2011 14.17 14.19 13.05 13.19 308,079 -0.81(-5.79%)
Aug 24, 2011 13.15 14.02 13.05 14.00 452,433 +0.85(+6.46%)
Aug 23, 2011 13.08 13.31 12.93 13.15 563,626 +0.16(+1.23%)
Aug 22, 2011 13.11 13.47 12.94 12.99 628,114 +0.07(+0.54%)
Aug 19, 2011 13.37 13.91 12.81 12.92 501,823 -0.73(-5.35%)
Aug 18, 2011 14.88 14.99 13.28 13.65 727,399 -1.85(-11.94%)
Aug 17, 2011 15.63 15.78 15.27 15.50 318,918 -0.03(-0.19%)
Aug 16, 2011 15.88 15.93 15.40 15.53 268,327 -0.61(-3.78%)
Aug 15, 2011 15.98 16.21 15.88 16.14 280,587 +0.24(+1.51%)
Aug 12, 2011 15.81 16.29 15.78 15.90 528,586 +0.26(+1.66%)
Aug 11, 2011 14.49 15.93 14.49 15.64 603,507 +1.40(+9.83%)
Aug 10, 2011 13.78 14.80 13.66 14.24 639,574 -0.01(-0.07%)
Aug 09, 2011 14.53 14.51 13.17 14.25 730,185 +0.62(+4.55%)
Aug 08, 2011 14.53 14.86 13.55 13.63 626,242 -1.34(-8.95%)
Aug 05, 2011 15.17 15.69 14.39 14.97 613,373 +0.03(+0.20%)
Aug 04, 2011 16.78 16.84 14.85 14.94 812,075 -2.13(-12.48%)
Aug 03, 2011 16.99 17.32 16.62 17.07 459,730 +0.05(+0.29%)
Aug 02, 2011 17.70 18.08 16.95 17.02 490,923 -0.88(-4.92%)
Aug 01, 2011 18.34 18.80 17.68 17.90 421,783 -0.44(-2.40%)
Jul 29, 2011 18.15 18.51 17.79 18.34 540,689 +0.06(+0.33%)
Jul 28, 2011 18.37 18.44 17.30 18.28 557,596 +0.03(+0.16%)
Jul 27, 2011 19.25 19.25 18.08 18.25 565,138 -1.28(-6.55%)
Jul 26, 2011 19.76 19.94 19.13 19.53 317,590 -0.29(-1.46%)
Jul 25, 2011 20.10 20.55 19.78 19.82 351,392 -0.48(-2.36%)
Jul 22, 2011 21.21 21.21 20.02 20.30 1,169,935 -1.72(-7.81%)
Jul 21, 2011 21.70 22.08 21.50 22.02 654,337 +0.29(+1.33%)
Jul 20, 2011 21.61 21.77 21.11 21.73 310,896 +0.06(+0.28%)
Jul 19, 2011 20.86 21.71 20.77 21.67 284,409 +0.92(+4.43%)
Jul 18, 2011 20.83 21.15 20.00 20.75 387,616 -0.23(-1.10%)
Jul 15, 2011 21.01 21.42 20.74 20.98 320,874 +0.01(+0.05%)
Jul 14, 2011 21.39 21.39 20.35 20.97 403,592 -0.35(-1.64%)
Jul 13, 2011 21.02 22.11 20.72 21.32 345,226 +0.75(+3.65%)
Jul 12, 2011 20.68 21.06 20.47 20.57 270,350 -0.23(-1.11%)
Jul 11, 2011 21.42 21.46 20.72 20.80 212,894 -0.91(-4.19%)
Jul 08, 2011 21.57 21.78 21.26 21.71 249,749 -0.12(-0.55%)
Jul 07, 2011 22.05 22.09 21.52 21.83 377,300 -0.06(-0.27%)
Jul 06, 2011 21.54 21.93 21.36 21.89 242,700 +0.32(+1.48%)
Jul 05, 2011 21.55 21.72 21.28 21.57 281,808 +0.11(+0.51%)
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.