Micron Technology (NQ: MU )

87.35 -1.38 (-1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 5.770 5.868 5.740 5.853 20,657,280 +0.05(+0.93%)
Nov 29, 2012 5.691 5.809 5.632 5.799 25,489,170 +0.14(+2.43%)
Nov 28, 2012 5.515 5.682 5.475 5.662 24,627,874 +0.09(+1.58%)
Nov 27, 2012 5.603 5.672 5.544 5.574 34,894,348 -0.01(-0.26%)
Nov 26, 2012 5.574 5.682 5.515 5.588 29,992,982 +0.01(+0.26%)
Nov 23, 2012 5.466 5.603 5.438 5.574 13,935,696 +0.16(+2.90%)
Nov 21, 2012 5.426 5.456 5.358 5.417 17,758,714 -0.03(-0.63%)
Nov 20, 2012 5.377 5.485 5.348 5.451 17,679,820 +0.02(+0.36%)
Nov 19, 2012 5.456 5.564 5.407 5.431 28,642,108 +0.06(+1.19%)
Nov 16, 2012 5.377 5.412 5.230 5.368 26,389,568 +0.00(+0.00%)
Nov 15, 2012 5.534 5.534 5.309 5.368 19,994,438 -0.08(-1.53%)
Nov 14, 2012 5.682 5.711 5.417 5.451 21,669,234 -0.18(-3.22%)
Nov 13, 2012 5.368 5.701 5.358 5.632 29,683,252 +0.17(+3.14%)
Nov 12, 2012 5.525 5.579 5.397 5.461 19,632,916 -0.05(-0.98%)
Nov 09, 2012 5.583 5.691 5.485 5.515 22,525,678 -0.07(-1.23%)
Nov 08, 2012 5.760 5.819 5.554 5.583 31,202,850 -0.22(-3.72%)
Nov 07, 2012 5.829 5.907 5.652 5.799 40,476,200 -0.18(-2.96%)
Nov 06, 2012 5.750 5.976 5.750 5.976 47,377,116 +0.25(+4.28%)
Nov 05, 2012 5.593 5.770 5.520 5.731 20,434,406 +0.13(+2.28%)
Nov 02, 2012 5.711 5.760 5.544 5.603 24,912,210 -0.07(-1.30%)
Nov 01, 2012 5.417 5.691 5.407 5.677 21,153,312 +0.35(+6.64%)
Oct 31, 2012 5.436 5.544 5.274 5.323 18,900,172 -0.04(-0.82%)
Oct 26, 2012 5.495 5.368 5.368 5.368 28,682,524 -0.22(-3.87%)
Oct 25, 2012 5.103 5.603 5.083 5.583 47,062,044 +0.51(+10.06%)
Oct 24, 2012 5.368 5.397 5.063 5.073 36,151,316 -0.24(-4.44%)
Oct 23, 2012 5.250 5.387 5.191 5.309 36,932,036 -0.04(-0.73%)
Oct 19, 2012 5.652 5.662 5.338 5.348 23,794,368 -0.20(-3.54%)
Oct 18, 2012 5.672 5.711 5.544 5.544 17,168,252 -0.13(-2.25%)
Oct 17, 2012 5.642 5.740 5.564 5.672 16,860,126 +0.00(+0.00%)
Oct 16, 2012 5.613 5.691 5.564 5.672 16,774,434 +0.06(+1.05%)
Oct 15, 2012 5.652 5.652 5.534 5.613 15,298,128 +0.05(+0.88%)
Oct 12, 2012 5.652 5.689 5.520 5.564 20,409,270 -0.08(-1.39%)
Oct 11, 2012 5.662 5.682 5.564 5.642 24,100,468 -0.01(-0.17%)
Oct 10, 2012 5.682 5.691 5.534 5.652 17,114,842 +0.00(+0.09%)
Oct 09, 2012 5.721 5.750 5.593 5.647 16,701,500 -0.09(-1.57%)
Oct 08, 2012 5.721 5.789 5.691 5.737 11,355,061 -0.04(-0.73%)
Oct 05, 2012 5.799 5.917 5.740 5.780 17,593,098 +0.01(+0.26%)
Oct 04, 2012 5.731 5.780 5.662 5.765 15,060,958 +0.03(+0.60%)
Oct 03, 2012 5.770 5.789 5.662 5.731 15,065,654 +0.00(+0.00%)
Oct 02, 2012 5.701 5.740 5.632 5.731 20,526,828 +0.07(+1.21%)
Oct 01, 2012 5.956 5.986 5.613 5.662 41,433,400 -0.21(-3.51%)
Sep 28, 2012 5.937 6.123 5.858 5.868 41,810,800 -0.03(-0.58%)
Sep 27, 2012 5.897 5.956 5.789 5.902 39,376,676 +0.07(+1.26%)
Sep 26, 2012 5.986 5.986 5.760 5.829 34,293,860 -0.16(-2.70%)
Sep 25, 2012 6.231 6.241 5.976 5.991 36,962,500 -0.15(-2.40%)
Sep 24, 2012 6.133 6.143 5.996 6.138 38,834,280 -0.10(-1.65%)
Sep 21, 2012 6.378 6.398 6.182 6.241 27,407,772 -0.09(-1.40%)
Sep 20, 2012 6.457 6.476 6.270 6.329 38,208,332 -0.20(-3.01%)
Sep 19, 2012 6.427 6.594 6.427 6.525 25,256,732 +0.17(+2.62%)
Sep 18, 2012 6.418 6.447 6.280 6.359 18,644,198 -0.09(-1.37%)
Sep 17, 2012 6.565 6.614 6.388 6.447 20,827,124 -0.13(-1.94%)
Sep 14, 2012 6.516 6.673 6.496 6.575 20,917,176 +0.10(+1.52%)
Sep 13, 2012 6.349 6.535 6.300 6.476 31,094,722 +0.13(+2.01%)
Sep 12, 2012 6.261 6.359 6.251 6.349 17,042,184 +0.11(+1.73%)
Sep 11, 2012 6.319 6.354 6.172 6.241 29,636,228 -0.05(-0.78%)
Sep 10, 2012 6.300 6.368 6.231 6.290 21,570,430 -0.01(-0.16%)
Sep 07, 2012 6.427 6.447 6.133 6.300 65,043,076 -0.25(-3.82%)
Sep 06, 2012 6.280 6.575 6.270 6.550 46,760,604 +0.48(+7.84%)
Sep 05, 2012 5.996 6.094 5.907 6.074 29,705,328 +0.10(+1.64%)
Sep 04, 2012 6.094 6.104 5.956 5.976 19,063,910 -0.12(-1.93%)
Aug 31, 2012 6.104 6.182 6.054 6.094 21,044,226 +0.03(+0.49%)
Aug 30, 2012 6.094 6.143 6.005 6.064 18,841,128 -0.02(-0.32%)
Aug 29, 2012 6.104 6.172 6.054 6.084 16,405,213 -0.03(-0.48%)
Aug 27, 2012 6.182 6.192 6.035 6.113 13,473,646 -0.07(-1.11%)
Aug 24, 2012 6.113 6.192 5.956 6.182 19,441,304 +0.04(+0.72%)
Aug 23, 2012 6.172 6.182 6.047 6.138 18,528,240 -0.06(-1.03%)
Aug 22, 2012 6.319 6.359 6.143 6.202 26,538,194 -0.14(-2.17%)
Aug 21, 2012 6.349 6.506 6.290 6.339 24,948,544 -0.03(-0.46%)
Aug 20, 2012 6.418 6.476 6.280 6.368 16,327,615 -0.08(-1.22%)
Aug 17, 2012 6.486 6.565 6.388 6.447 15,244,359 -0.04(-0.61%)
Aug 16, 2012 6.427 6.545 6.388 6.486 16,140,203 +0.12(+1.85%)
Aug 15, 2012 6.437 6.467 6.300 6.368 35,214,116 -0.06(-0.92%)
Aug 14, 2012 6.643 6.653 6.344 6.427 28,047,130 -0.16(-2.46%)
Aug 13, 2012 6.633 6.653 6.476 6.589 16,303,961 -0.04(-0.67%)
Aug 10, 2012 6.624 6.722 6.525 6.633 22,423,146 -0.05(-0.73%)
Aug 09, 2012 6.692 6.790 6.575 6.682 20,922,260 -0.08(-1.16%)
Aug 08, 2012 6.624 6.810 6.516 6.761 32,456,536 +0.07(+1.03%)
Aug 07, 2012 6.575 6.849 6.545 6.692 43,880,352 +0.25(+3.81%)
Aug 06, 2012 6.270 6.516 6.202 6.447 27,410,274 +0.24(+3.79%)
Aug 03, 2012 6.202 6.329 6.123 6.211 22,902,256 +0.17(+2.76%)
Aug 02, 2012 6.074 6.182 5.956 6.045 17,968,462 -0.11(-1.75%)
Aug 01, 2012 6.192 6.300 6.054 6.153 23,842,960 +0.06(+0.97%)
Jul 31, 2012 6.104 6.378 6.064 6.094 52,557,812 +0.10(+1.64%)
Jul 30, 2012 6.084 6.123 5.897 5.996 28,059,324 -0.16(-2.63%)
Jul 27, 2012 5.927 6.182 5.878 6.157 24,408,656 +0.31(+5.37%)
Jul 26, 2012 5.809 5.966 5.780 5.843 23,005,112 +0.11(+1.97%)
Jul 25, 2012 5.603 5.819 5.603 5.731 28,167,262 +0.11(+2.01%)
Jul 24, 2012 5.574 5.652 5.456 5.618 32,900,230 +0.10(+1.87%)
Jul 23, 2012 5.603 5.691 5.466 5.515 43,023,456 -0.20(-3.52%)
Jul 20, 2012 5.868 6.015 5.691 5.716 45,333,196 +0.05(+0.87%)
Jul 19, 2012 5.789 5.897 5.652 5.667 24,118,382 -0.06(-1.11%)
Jul 18, 2012 5.593 5.848 5.574 5.731 25,390,112 +0.07(+1.21%)
Jul 17, 2012 5.907 5.966 5.632 5.662 36,195,476 -0.23(-3.83%)
Jul 16, 2012 5.976 5.986 5.740 5.888 28,011,554 -0.13(-2.12%)
Jul 13, 2012 6.015 6.123 5.927 6.015 26,174,606 +0.00(+0.00%)
Jul 12, 2012 6.025 6.064 5.829 6.015 39,278,328 -0.08(-1.29%)
Jul 11, 2012 6.084 6.133 5.902 6.094 33,995,288 +0.05(+0.81%)
Jul 10, 2012 6.310 6.359 5.947 6.045 37,066,500 -0.32(-5.08%)
Jul 09, 2012 6.584 6.692 6.295 6.368 20,220,706 -0.22(-3.35%)
Jul 06, 2012 6.575 6.624 6.427 6.589 23,138,452 -0.09(-1.39%)
Jul 05, 2012 6.712 6.781 6.535 6.682 22,332,766 -0.08(-1.16%)
Jul 03, 2012 6.457 6.800 6.447 6.761 47,286,180 +0.33(+5.19%)
Jul 02, 2012 6.604 6.692 6.329 6.427 52,115,648 +0.24(+3.80%)
Jun 29, 2012 5.986 6.202 5.956 6.192 32,868,472 +0.33(+5.70%)
Jun 28, 2012 5.525 5.868 5.495 5.858 35,200,052 +0.25(+4.37%)
Jun 27, 2012 5.525 5.632 5.456 5.613 14,100,109 +0.09(+1.60%)
Jun 26, 2012 5.505 5.583 5.417 5.525 18,006,432 +0.04(+0.72%)
Jun 25, 2012 5.554 5.623 5.446 5.485 20,173,744 -0.15(-2.61%)
Jun 22, 2012 5.574 5.642 5.426 5.632 34,125,608 +0.09(+1.68%)
Jun 21, 2012 5.809 5.858 5.505 5.539 52,212,472 -0.47(-7.76%)
Jun 20, 2012 6.005 6.084 5.888 6.005 30,794,340 +0.02(+0.33%)
Jun 19, 2012 5.907 6.035 5.868 5.986 23,073,186 +0.16(+2.69%)
Jun 18, 2012 5.701 5.888 5.701 5.829 19,748,226 +0.05(+0.85%)
Jun 15, 2012 5.662 5.789 5.583 5.780 28,080,122 +0.13(+2.35%)
Jun 14, 2012 5.740 5.780 5.544 5.647 33,220,082 -0.10(-1.71%)
Jun 13, 2012 5.799 5.878 5.701 5.745 31,799,570 -0.06(-1.10%)
Jun 12, 2012 5.613 5.829 5.613 5.809 21,688,674 +0.21(+3.77%)
Jun 11, 2012 5.858 5.927 5.593 5.598 21,871,660 -0.17(-2.98%)
Jun 08, 2012 5.544 5.789 5.534 5.770 19,385,352 +0.21(+3.70%)
Jun 07, 2012 5.760 5.780 5.534 5.564 33,810,392 -0.08(-1.39%)
Jun 06, 2012 5.564 5.701 5.534 5.642 35,751,016 +0.15(+2.77%)
Jun 05, 2012 5.309 5.544 5.289 5.490 31,852,992 +0.20(+3.80%)
Jun 04, 2012 5.368 5.456 5.201 5.289 19,060,966 -0.06(-1.10%)
Jun 01, 2012 5.593 5.642 5.299 5.348 30,910,846 -0.38(-6.68%)
May 31, 2012 5.878 5.878 5.632 5.731 31,293,944 -0.15(-2.50%)
May 30, 2012 5.927 5.937 5.780 5.878 25,701,894 -0.13(-2.12%)
May 29, 2012 5.927 6.035 5.907 6.005 21,390,920 +0.16(+2.68%)
May 25, 2012 5.652 5.897 5.642 5.848 21,582,278 +0.22(+3.83%)
May 24, 2012 5.642 5.721 5.564 5.632 22,613,450 -0.01(-0.17%)
May 23, 2012 5.525 5.691 5.485 5.642 26,103,596 +0.04(+0.70%)
May 22, 2012 5.701 5.731 5.525 5.603 25,880,118 -0.07(-1.21%)
May 21, 2012 5.544 5.701 5.525 5.672 27,722,722 +0.15(+2.76%)
May 18, 2012 5.888 5.897 5.485 5.520 34,265,008 -0.32(-5.46%)
May 17, 2012 6.045 6.133 5.799 5.839 33,314,294 -0.20(-3.25%)
May 16, 2012 5.996 6.408 5.907 6.035 55,083,056 +0.13(+2.16%)
May 15, 2012 6.054 6.064 5.848 5.907 44,989,048 -0.19(-3.06%)
May 14, 2012 6.094 6.153 5.986 6.094 31,034,346 -0.15(-2.36%)
May 11, 2012 6.123 6.290 6.104 6.241 18,795,178 +0.07(+1.11%)
May 10, 2012 6.329 6.349 6.094 6.172 25,862,518 -0.07(-1.10%)
May 09, 2012 6.015 6.319 5.927 6.241 37,398,640 +0.12(+1.92%)
May 08, 2012 6.310 6.310 5.976 6.123 36,533,744 -0.26(-4.00%)
May 07, 2012 6.476 6.624 6.280 6.378 37,289,320 -0.05(-0.76%)
May 04, 2012 6.525 6.761 6.427 6.427 35,181,928 +0.08(+1.24%)
May 03, 2012 6.781 6.839 6.300 6.349 35,183,384 -0.34(-5.13%)
May 02, 2012 6.525 6.741 6.525 6.692 28,709,304 +0.14(+2.10%)
May 01, 2012 6.447 6.702 6.398 6.555 30,129,394 +0.09(+1.37%)
Apr 30, 2012 6.447 6.555 6.388 6.467 19,497,742 +0.02(+0.30%)
Apr 27, 2012 6.525 6.555 6.368 6.447 23,653,124 -0.03(-0.45%)
Apr 26, 2012 6.378 6.550 6.378 6.476 24,522,316 +0.08(+1.23%)
Apr 25, 2012 6.516 6.565 6.280 6.398 31,736,028 +0.01(+0.15%)
Apr 24, 2012 6.535 6.614 6.378 6.388 29,063,218 -0.12(-1.81%)
Apr 23, 2012 6.427 6.624 6.339 6.506 36,591,944 -0.01(-0.15%)
Apr 20, 2012 6.673 6.712 6.516 6.516 51,133,504 -0.36(-5.21%)
Apr 19, 2012 6.938 7.173 6.830 6.874 31,728,336 -0.06(-0.92%)
Apr 18, 2012 7.026 7.095 6.908 6.938 29,366,312 -0.17(-2.35%)
Apr 17, 2012 7.016 7.188 6.957 7.104 40,821,564 +0.12(+1.76%)
Apr 16, 2012 6.918 7.065 6.820 6.982 57,387,404 +0.15(+2.23%)
Apr 13, 2012 6.938 6.967 6.800 6.830 99,173,176 -0.18(-2.59%)
Apr 12, 2012 7.144 7.409 6.977 7.011 58,690,460 -0.02(-0.28%)
Apr 11, 2012 7.095 7.291 7.016 7.031 23,038,024 +0.01(+0.21%)
Apr 10, 2012 7.183 7.281 6.898 7.016 23,573,454 -0.20(-2.72%)
Apr 09, 2012 7.301 7.330 7.193 7.212 17,709,504 -0.24(-3.16%)
Apr 05, 2012 7.507 7.634 7.438 7.448 20,528,830 -0.07(-0.91%)
Apr 04, 2012 7.605 7.654 7.310 7.517 52,993,096 -0.32(-4.13%)
Apr 03, 2012 7.880 7.938 7.772 7.840 26,964,848 -0.10(-1.30%)
Apr 02, 2012 8.017 8.095 7.811 7.943 27,863,398 +0.00(+0.00%)
Mar 30, 2012 8.370 8.380 7.929 7.943 51,919,332 -0.32(-3.86%)
Mar 29, 2012 8.449 8.596 8.252 8.262 46,754,376 -0.22(-2.55%)
Mar 28, 2012 8.351 8.586 8.294 8.478 35,799,084 +0.06(+0.76%)
Mar 27, 2012 8.174 8.488 8.154 8.414 40,195,024 +0.32(+3.94%)
Mar 26, 2012 8.262 8.282 7.958 8.095 36,260,172 -0.15(-1.79%)
Mar 23, 2012 8.331 8.449 8.095 8.243 48,728,852 -0.30(-3.56%)
Mar 22, 2012 8.566 8.606 8.321 8.547 33,986,288 -0.03(-0.34%)
Mar 21, 2012 8.576 8.812 8.547 8.576 31,363,928 +0.17(+1.98%)
Mar 20, 2012 8.419 8.468 8.292 8.409 18,523,018 -0.06(-0.70%)
Mar 19, 2012 8.596 8.635 8.449 8.468 26,719,656 -0.19(-2.15%)
Mar 16, 2012 8.704 8.723 8.508 8.655 33,712,448 -0.01(-0.11%)
Mar 15, 2012 8.468 8.719 8.302 8.665 35,316,648 +0.25(+2.91%)
Mar 14, 2012 8.517 8.684 8.360 8.419 34,620,500 +0.09(+1.06%)
Mar 13, 2012 8.086 8.341 8.046 8.331 31,782,282 +0.40(+5.07%)
Mar 12, 2012 8.105 8.145 7.860 7.929 20,266,280 -0.25(-3.00%)
Mar 09, 2012 8.007 8.203 7.968 8.174 26,038,852 +0.17(+2.08%)
Mar 08, 2012 7.978 8.086 7.860 8.007 19,153,178 +0.07(+0.87%)
Mar 07, 2012 7.889 8.095 7.693 7.938 32,668,410 +0.09(+1.12%)
Mar 06, 2012 7.816 7.889 7.634 7.850 38,205,712 -0.20(-2.44%)
Mar 05, 2012 8.400 8.429 8.017 8.046 30,742,588 -0.44(-5.15%)
Mar 02, 2012 8.576 8.743 8.449 8.483 25,260,294 -0.06(-0.75%)
Mar 01, 2012 8.429 8.674 8.370 8.547 34,368,144 +0.16(+1.87%)
Feb 29, 2012 8.900 8.930 8.351 8.390 49,269,544 -0.32(-3.72%)
Feb 28, 2012 8.635 8.988 8.606 8.714 73,227,744 +0.31(+3.74%)
Feb 27, 2012 8.194 8.625 8.154 8.400 60,999,996 +0.60(+7.67%)
Feb 24, 2012 7.742 7.919 7.703 7.801 17,626,654 +0.13(+1.66%)
Feb 23, 2012 7.880 7.880 7.595 7.674 32,222,292 -0.22(-2.74%)
Feb 22, 2012 8.056 8.086 7.860 7.889 19,751,612 -0.17(-2.07%)
Feb 21, 2012 8.272 8.302 8.007 8.056 19,126,304 -0.22(-2.61%)
Feb 17, 2012 8.282 8.419 8.184 8.272 19,281,702 -0.03(-0.35%)
Feb 16, 2012 8.223 8.341 8.145 8.302 19,106,686 +0.18(+2.17%)
Feb 15, 2012 8.243 8.390 8.115 8.125 34,082,504 -0.06(-0.72%)
Feb 14, 2012 7.772 8.203 7.772 8.184 41,927,064 +0.48(+6.24%)
Feb 13, 2012 7.870 7.870 7.556 7.703 25,267,220 -0.05(-0.70%)
Feb 10, 2012 7.938 7.958 7.654 7.757 26,691,874 -0.25(-3.12%)
Feb 09, 2012 8.046 8.046 7.840 8.007 27,958,088 -0.00(-0.06%)
Feb 08, 2012 7.791 8.076 7.742 8.012 42,917,548 +0.28(+3.68%)
Feb 07, 2012 7.585 7.772 7.556 7.728 20,631,792 +0.15(+1.94%)
Feb 06, 2012 7.556 7.732 7.536 7.580 33,251,372 -0.22(-2.83%)
Feb 03, 2012 7.732 7.821 7.595 7.801 15,469,195 +0.23(+2.98%)
Feb 02, 2012 7.585 7.664 7.536 7.575 21,056,012 +0.02(+0.26%)
Feb 01, 2012 7.595 7.693 7.458 7.556 27,412,582 +0.10(+1.38%)
Jan 31, 2012 7.458 7.536 7.379 7.453 22,242,882 +0.03(+0.46%)
Jan 30, 2012 7.203 7.448 7.153 7.418 22,166,858 +0.13(+1.75%)
Jan 27, 2012 7.330 7.477 7.203 7.291 29,677,690 -0.12(-1.59%)
Jan 26, 2012 7.624 7.654 7.310 7.409 43,048,592 -0.30(-3.94%)
Jan 25, 2012 7.850 7.889 7.639 7.713 31,539,058 -0.09(-1.13%)
Jan 24, 2012 7.703 7.821 7.620 7.801 29,795,670 +0.08(+1.08%)
Jan 23, 2012 7.644 7.909 7.624 7.718 33,810,664 +0.10(+1.35%)
Jan 20, 2012 7.683 7.831 7.536 7.615 39,420,932 -0.12(-1.52%)
Jan 19, 2012 7.585 7.791 7.536 7.732 44,761,764 +0.23(+3.01%)
Jan 18, 2012 7.114 7.605 7.075 7.507 49,844,400 +0.48(+6.84%)
Jan 17, 2012 7.163 7.242 7.006 7.026 31,238,418 -0.07(-0.97%)
Jan 13, 2012 7.085 7.153 6.957 7.095 29,783,136 -0.04(-0.55%)
Jan 12, 2012 7.085 7.183 6.987 7.134 30,597,944 +0.05(+0.69%)
Jan 11, 2012 7.134 7.153 7.009 7.085 20,596,118 -0.03(-0.41%)
Jan 10, 2012 7.261 7.301 7.075 7.114 27,180,534 -0.04(-0.55%)
Jan 09, 2012 7.095 7.203 6.987 7.153 29,239,710 +0.09(+1.25%)
Jan 06, 2012 7.036 7.183 6.918 7.065 33,637,924 +0.04(+0.56%)
Jan 05, 2012 6.830 7.193 6.771 7.026 54,490,404 +0.17(+2.43%)
Jan 04, 2012 6.575 6.918 6.476 6.859 43,848,404 +0.69(+11.13%)
Dec 30, 2011 6.153 6.251 6.128 6.172 15,550,825 +0.02(+0.32%)
Dec 29, 2011 6.064 6.182 6.025 6.153 14,139,106 +0.10(+1.62%)
Dec 28, 2011 6.143 6.211 5.947 6.054 19,734,718 -0.08(-1.28%)
Dec 27, 2011 6.231 6.280 6.084 6.133 13,707,268 -0.14(-2.27%)
Dec 23, 2011 6.368 6.418 6.133 6.275 23,941,856 +0.84(+15.43%)
Dec 21, 2011 5.780 5.789 5.417 5.436 27,034,548 -0.25(-4.32%)
Dec 20, 2011 5.485 5.711 5.475 5.682 19,343,016 +0.34(+6.34%)
Dec 19, 2011 5.593 5.632 5.338 5.343 32,209,730 -0.23(-4.14%)
Dec 16, 2011 5.485 5.593 5.407 5.574 23,539,146 +0.13(+2.34%)
Dec 15, 2011 5.426 5.475 5.377 5.446 17,502,906 +0.10(+1.83%)
Dec 14, 2011 5.534 5.623 5.211 5.348 37,698,804 -0.16(-2.85%)
Dec 13, 2011 5.691 5.839 5.466 5.505 20,900,772 -0.21(-3.61%)
Dec 12, 2011 5.613 5.736 5.525 5.711 20,377,882 -0.07(-1.19%)
Dec 09, 2011 5.731 5.878 5.682 5.780 24,444,344 +0.07(+1.20%)
Dec 08, 2011 5.858 5.986 5.672 5.711 33,200,744 -0.24(-3.96%)
Dec 07, 2011 5.515 5.966 5.456 5.947 32,111,502 +0.40(+7.26%)
Dec 06, 2011 5.642 5.662 5.397 5.544 32,315,960 -0.08(-1.40%)
Dec 05, 2011 5.760 5.780 5.574 5.623 26,515,456 -0.07(-1.21%)
Dec 02, 2011 5.878 5.897 5.574 5.691 27,862,428 -0.09(-1.53%)
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.