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

Quicklogic Corp (NQ: QUIK )

11.79 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Dec 31, 2004 37.10 40.60 36.82 39.77 12,020 +3.09(+8.44%)
Dec 30, 2004 38.22 38.22 36.40 36.68 4,557 +0.00(+0.00%)
Dec 29, 2004 37.80 37.94 35.84 36.68 11,535 -0.14(-0.38%)
Dec 28, 2004 38.92 38.92 36.40 36.82 13,042 -1.40(-3.66%)
Dec 27, 2004 38.50 39.06 37.80 38.22 5,071 +0.42(+1.11%)
Dec 23, 2004 36.82 38.36 36.68 37.80 4,192 +1.12(+3.05%)
Dec 22, 2004 37.10 37.10 36.40 36.68 7,785 -0.28(-0.76%)
Dec 21, 2004 38.50 38.50 36.12 36.96 4,228 -0.84(-2.22%)
Dec 20, 2004 37.80 38.50 35.84 37.80 6,928 +0.56(+1.50%)
Dec 17, 2004 36.54 38.36 36.40 37.24 8,785 +0.84(+2.31%)
Dec 16, 2004 35.70 37.52 35.70 36.40 15,021 -0.14(-0.38%)
Dec 15, 2004 36.40 36.68 36.26 36.54 3,478 +0.14(+0.38%)
Dec 14, 2004 36.12 36.68 36.12 36.40 4,678 +0.14(+0.39%)
Dec 13, 2004 35.28 37.10 35.28 36.26 3,992 +0.56(+1.57%)
Dec 10, 2004 35.00 35.70 35.00 35.70 4,807 +0.00(+0.00%)
Dec 09, 2004 36.41 36.54 35.70 35.70 4,385 -1.12(-3.04%)
Dec 08, 2004 36.40 37.80 36.12 36.82 4,028 -1.54(-4.01%)
Dec 07, 2004 37.10 38.50 35.84 38.36 8,964 +2.10(+5.79%)
Dec 06, 2004 37.94 37.94 35.84 36.26 2,792 -1.54(-4.07%)
Dec 03, 2004 39.34 39.34 36.96 37.80 5,335 -1.26(-3.23%)
Dec 02, 2004 34.30 39.34 33.60 39.06 38,771 +4.62(+13.41%)
Dec 01, 2004 34.16 34.44 33.32 34.44 11,314 +0.28(+0.82%)
Nov 30, 2004 34.16 34.86 34.16 34.16 3,685 -0.14(-0.41%)
Nov 29, 2004 33.88 34.58 33.18 34.30 5,200 +0.14(+0.41%)
Nov 26, 2004 33.46 34.30 33.46 34.16 764 -0.13(-0.37%)
Nov 24, 2004 34.30 34.58 33.32 34.29 6,185 +0.27(+0.78%)
Nov 23, 2004 33.60 34.16 33.60 34.02 3,478 -0.14(-0.41%)
Nov 22, 2004 33.18 34.30 33.04 34.16 5,292 +0.28(+0.83%)
Nov 19, 2004 33.18 34.58 32.62 33.88 2,450 -0.14(-0.41%)
Nov 18, 2004 33.88 34.30 33.32 34.02 2,407 +0.42(+1.25%)
Nov 17, 2004 32.90 34.30 32.90 33.60 9,785 +0.14(+0.42%)
Nov 16, 2004 32.48 34.02 32.48 33.46 8,792 +0.28(+0.84%)
Nov 15, 2004 32.90 33.60 32.34 33.18 12,035 -0.70(-2.07%)
Nov 12, 2004 34.30 34.86 33.04 33.88 10,600 -0.98(-2.81%)
Nov 11, 2004 35.70 35.70 32.20 34.86 89,164 -0.56(-1.58%)
Nov 10, 2004 35.28 35.70 35.28 35.42 2,214 +0.00(+0.00%)
Nov 09, 2004 35.84 36.40 34.72 35.42 1,464 -0.42(-1.17%)
Nov 08, 2004 35.98 36.26 35.00 35.84 3,178 -0.14(-0.39%)
Nov 05, 2004 34.72 37.52 34.72 35.98 4,392 +0.56(+1.58%)
Nov 04, 2004 35.14 36.12 34.72 35.42 8,228 -0.14(-0.39%)
Nov 03, 2004 36.26 36.68 35.28 35.56 9,100 +0.00(+0.00%)
Nov 02, 2004 35.70 36.90 35.28 35.56 6,385 -0.84(-2.31%)
Nov 01, 2004 37.38 37.94 35.84 36.40 13,907 -2.38(-6.14%)
Oct 29, 2004 39.06 39.06 37.35 38.78 5,957 +0.28(+0.73%)
Oct 28, 2004 35.00 40.32 35.00 38.50 18,957 +2.66(+7.42%)
Oct 27, 2004 34.44 35.84 34.30 35.84 9,964 +1.40(+4.07%)
Oct 26, 2004 34.02 34.72 34.02 34.44 1,371 -0.28(-0.81%)
Oct 25, 2004 33.47 34.72 32.90 34.72 2,171 +0.71(+2.10%)
Oct 22, 2004 33.46 34.58 32.20 34.01 7,750 -0.57(-1.66%)
Oct 21, 2004 32.48 34.72 32.34 34.58 2,485 +1.26(+3.78%)
Oct 20, 2004 33.18 34.30 33.04 33.32 1,557 -0.70(-2.06%)
Oct 19, 2004 32.20 34.02 32.20 34.02 2,107 +1.82(+5.65%)
Oct 18, 2004 33.88 34.02 32.06 32.20 3,635 -0.70(-2.13%)
Oct 15, 2004 34.02 34.02 32.20 32.90 8,285 +0.00(+0.00%)
Oct 14, 2004 34.86 34.86 32.90 32.90 1,207 -1.82(-5.24%)
Oct 13, 2004 33.46 35.28 33.46 34.72 1,850 +1.12(+3.33%)
Oct 12, 2004 32.90 34.30 32.76 33.60 4,350 +0.14(+0.42%)
Oct 11, 2004 32.62 33.46 32.62 33.46 1,142 -0.14(-0.42%)
Oct 08, 2004 33.04 34.16 33.04 33.60 1,057 +0.00(+0.00%)
Oct 07, 2004 33.46 35.28 32.90 33.60 3,564 -0.70(-2.04%)
Oct 06, 2004 33.32 35.28 33.32 34.30 2,200 -1.25(-3.51%)
Oct 05, 2004 33.60 35.84 33.60 35.55 1,050 +0.69(+1.97%)
Oct 04, 2004 33.04 35.00 33.04 34.86 1,450 +0.14(+0.40%)
Oct 01, 2004 32.62 34.86 32.62 34.72 4,450 +1.12(+3.33%)
Sep 30, 2004 32.48 34.30 32.48 33.60 4,535 -0.42(-1.23%)
Sep 29, 2004 32.06 34.58 32.06 34.02 1,778 +0.42(+1.25%)
Sep 28, 2004 32.90 34.02 32.06 33.60 9,778 +0.01(+0.04%)
Sep 27, 2004 33.88 35.52 33.04 33.59 4,085 -0.43(-1.28%)
Sep 24, 2004 34.44 36.40 33.74 34.02 1,907 -0.42(-1.22%)
Sep 23, 2004 35.84 35.84 33.88 34.44 10,828 -1.54(-4.28%)
Sep 22, 2004 36.64 37.10 35.84 35.98 2,107 -0.28(-0.77%)
Sep 21, 2004 35.70 37.38 35.70 36.26 1,692 +0.14(+0.39%)
Sep 20, 2004 36.12 37.24 35.84 36.12 4,071 -0.41(-1.11%)
Sep 17, 2004 38.78 38.92 35.70 36.53 8,950 -1.97(-5.13%)
Sep 16, 2004 39.90 40.04 37.52 38.50 2,985 -1.40(-3.51%)
Sep 15, 2004 39.37 39.90 38.50 39.90 1,157 -0.14(-0.35%)
Sep 14, 2004 39.06 41.16 39.06 40.04 2,864 +0.84(+2.14%)
Sep 13, 2004 36.12 39.62 36.12 39.20 4,621 +1.27(+3.36%)
Sep 10, 2004 35.70 39.90 35.70 37.93 9,896 +1.39(+3.79%)
Sep 09, 2004 35.70 37.80 35.70 36.54 3,178 +0.84(+2.35%)
Sep 08, 2004 36.40 36.40 35.70 35.70 2,196 -0.28(-0.78%)
Sep 07, 2004 37.10 37.10 35.70 35.98 2,621 -1.11(-2.98%)
Sep 03, 2004 37.66 37.66 35.70 37.09 1,885 -0.99(-2.61%)
Sep 02, 2004 36.68 38.22 35.70 38.08 5,435 +1.40(+3.82%)
Sep 01, 2004 37.67 38.36 36.68 36.68 3,821 +0.14(+0.38%)
Aug 31, 2004 37.38 37.94 36.40 36.54 3,850 -1.26(-3.33%)
Aug 30, 2004 38.22 38.78 36.40 37.80 5,271 -2.23(-5.56%)
Aug 27, 2004 37.80 40.18 37.80 40.03 4,235 +1.53(+3.96%)
Aug 26, 2004 36.54 38.92 36.54 38.50 1,900 +0.84(+2.23%)
Aug 25, 2004 37.66 37.94 36.96 37.66 1,821 +1.26(+3.46%)
Aug 24, 2004 37.80 38.36 35.00 36.40 12,700 -1.40(-3.70%)
Aug 23, 2004 37.94 39.06 37.10 37.80 1,185 -0.83(-2.14%)
Aug 20, 2004 38.22 38.92 36.40 38.63 5,804 +0.83(+2.19%)
Aug 19, 2004 39.48 39.48 37.10 37.80 857 -0.28(-0.74%)
Aug 18, 2004 36.40 39.20 36.40 38.08 2,290 +1.40(+3.82%)
Aug 17, 2004 39.48 41.58 36.40 36.68 8,135 -1.96(-5.07%)
Aug 16, 2004 39.34 39.62 37.24 38.64 6,035 -0.28(-0.72%)
Aug 13, 2004 38.50 39.34 36.40 38.92 2,171 +2.24(+6.11%)
Aug 12, 2004 38.36 38.50 36.40 36.68 2,900 -0.98(-2.60%)
Aug 11, 2004 38.78 39.76 37.10 37.66 8,800 -0.28(-0.74%)
Aug 10, 2004 38.64 39.62 37.94 37.94 5,457 -1.68(-4.24%)
Aug 09, 2004 38.64 42.00 38.64 39.62 2,114 -0.41(-1.01%)
Aug 06, 2004 40.60 41.30 38.92 40.03 6,342 -1.27(-3.08%)
Aug 05, 2004 42.70 43.40 41.30 41.30 2,992 -2.52(-5.75%)
Aug 04, 2004 43.54 44.38 42.84 43.82 2,164 -0.70(-1.57%)
Aug 03, 2004 44.94 46.20 44.10 44.52 1,906 -0.56(-1.24%)
Aug 02, 2004 44.94 46.20 44.94 45.08 2,128 -0.97(-2.10%)
Jul 30, 2004 43.12 46.20 42.56 46.05 5,985 +2.93(+6.79%)
Jul 29, 2004 41.58 44.10 41.58 43.12 1,850 +0.57(+1.35%)
Jul 28, 2004 43.40 44.10 41.02 42.55 2,685 -1.83(-4.13%)
Jul 27, 2004 43.40 45.08 43.40 44.38 2,264 -0.14(-0.31%)
Jul 26, 2004 46.06 46.90 44.10 44.52 6,757 -3.22(-6.74%)
Jul 23, 2004 47.32 48.30 44.66 47.74 8,028 +0.70(+1.49%)
Jul 22, 2004 40.04 47.88 38.92 47.04 30,685 +7.43(+18.77%)
Jul 21, 2004 41.86 41.86 39.20 39.61 4,842 -0.99(-2.45%)
Jul 20, 2004 41.72 41.72 39.76 40.60 3,571 +0.42(+1.05%)
Jul 19, 2004 40.60 40.74 40.04 40.18 4,728 +0.14(+0.35%)
Jul 16, 2004 40.32 40.88 39.90 40.04 1,271 +0.00(+0.00%)
Jul 15, 2004 39.48 41.30 39.48 40.04 9,000 +0.14(+0.35%)
Jul 14, 2004 41.86 41.86 39.62 39.90 12,892 -0.70(-1.72%)
Jul 13, 2004 41.86 42.00 40.46 40.60 9,985 -1.40(-3.33%)
Jul 12, 2004 41.44 42.00 40.60 42.00 3,150 +0.00(+0.00%)
Jul 09, 2004 42.00 44.38 40.60 42.00 3,614 +0.00(+0.00%)
Jul 08, 2004 42.57 43.54 42.00 42.00 2,428 -1.54(-3.54%)
Jul 07, 2004 43.68 45.77 42.98 43.54 3,807 -0.14(-0.32%)
Jul 06, 2004 46.20 46.20 42.14 43.68 9,300 -3.92(-8.24%)
Jul 02, 2004 49.00 49.00 47.18 47.60 978 -1.40(-2.86%)
Jul 01, 2004 47.18 51.38 46.34 49.00 6,185 +0.14(+0.29%)
Jun 30, 2004 46.90 48.86 45.64 48.86 6,607 +0.28(+0.58%)
Jun 29, 2004 44.10 49.98 44.10 48.58 21,200 +2.80(+6.12%)
Jun 28, 2004 44.80 46.62 44.38 45.78 2,764 +0.00(+0.00%)
Jun 25, 2004 45.36 47.18 43.40 45.78 8,585 +2.66(+6.17%)
Jun 24, 2004 42.00 46.76 42.00 43.12 17,850 +0.00(+0.00%)
Jun 23, 2004 42.00 44.10 41.30 43.12 8,664 +1.82(+4.41%)
Jun 22, 2004 42.00 42.56 41.30 41.30 2,957 +0.42(+1.03%)
Jun 21, 2004 41.72 41.86 40.60 40.88 5,178 -1.12(-2.67%)
Jun 18, 2004 40.18 42.00 39.90 42.00 9,092 +0.70(+1.69%)
Jun 17, 2004 39.90 41.30 39.90 41.30 957 +1.12(+2.79%)
Jun 16, 2004 41.85 42.00 38.78 40.18 3,735 -1.12(-2.71%)
Jun 15, 2004 37.66 41.86 37.10 41.30 7,542 +3.36(+8.86%)
Jun 14, 2004 37.66 39.90 37.66 37.94 5,328 -0.56(-1.45%)
Jun 10, 2004 39.62 39.90 37.80 38.50 8,157 -1.40(-3.51%)
Jun 09, 2004 40.60 40.60 39.90 39.90 3,414 -0.56(-1.38%)
Jun 08, 2004 39.76 40.74 39.76 40.46 1,871 -1.26(-3.02%)
Jun 07, 2004 40.60 41.86 39.20 41.72 6,364 +1.18(+2.90%)
Jun 04, 2004 41.30 41.30 39.90 40.54 7,492 -0.06(-0.14%)
Jun 03, 2004 41.30 41.58 40.60 40.60 3,135 -0.42(-1.02%)
Jun 02, 2004 41.58 41.58 40.46 41.02 4,864 -0.56(-1.35%)
Jun 01, 2004 41.61 42.28 41.02 41.58 2,000 +0.00(+0.00%)
May 28, 2004 41.58 42.56 41.30 41.58 7,142 -0.70(-1.66%)
May 27, 2004 42.28 42.56 41.72 42.28 4,314 +0.28(+0.67%)
May 26, 2004 42.70 43.12 41.72 42.00 4,314 -0.42(-0.99%)
May 25, 2004 41.72 43.12 40.88 42.42 7,292 +1.26(+3.06%)
May 24, 2004 41.16 41.44 40.88 41.16 2,071 +0.28(+0.68%)
May 21, 2004 39.90 41.16 39.90 40.88 935 +0.42(+1.04%)
May 20, 2004 41.30 41.36 40.18 40.46 2,528 -0.14(-0.34%)
May 19, 2004 41.44 44.10 40.18 40.60 7,135 -1.12(-2.68%)
May 18, 2004 40.46 42.00 40.32 41.72 3,350 +0.00(+0.00%)
May 17, 2004 41.30 42.00 40.88 41.72 8,628 -0.42(-1.00%)
May 14, 2004 42.95 43.40 42.00 42.14 7,185 -1.68(-3.83%)
May 13, 2004 43.26 44.65 42.56 43.82 3,750 +0.14(+0.32%)
May 12, 2004 42.42 44.80 42.00 43.68 7,821 +0.00(+0.00%)
May 11, 2004 42.98 45.50 42.70 43.68 6,714 +1.82(+4.35%)
May 10, 2004 42.56 44.10 41.72 41.86 6,971 +0.00(+0.00%)
May 07, 2004 41.16 43.26 41.16 41.86 9,564 -0.42(-0.99%)
May 06, 2004 40.60 43.26 40.60 42.28 7,442 -0.28(-0.66%)
May 05, 2004 41.65 42.70 41.30 42.56 7,978 +0.70(+1.67%)
May 04, 2004 40.95 43.40 40.95 41.86 9,650 +0.84(+2.05%)
May 03, 2004 42.98 43.26 40.32 41.02 20,157 -1.68(-3.93%)
Apr 30, 2004 45.22 45.36 42.70 42.70 17,650 -2.66(-5.86%)
Apr 29, 2004 46.69 47.32 44.52 45.36 12,028 -2.24(-4.71%)
Apr 28, 2004 47.74 49.25 47.18 47.60 8,742 -0.84(-1.73%)
Apr 27, 2004 52.92 53.06 48.30 48.44 15,492 -3.36(-6.49%)
Apr 26, 2004 51.80 53.34 50.40 51.80 10,378 -0.28(-0.54%)
Apr 23, 2004 48.72 52.36 47.32 52.08 14,271 +4.62(+9.73%)
Apr 22, 2004 49.28 51.10 46.20 47.46 29,278 -4.06(-7.88%)
Apr 21, 2004 52.08 53.48 51.24 51.52 9,192 -0.42(-0.81%)
Apr 20, 2004 53.48 56.00 51.80 51.94 9,228 -2.38(-4.38%)
Apr 19, 2004 53.34 56.00 51.81 54.32 6,771 -0.14(-0.26%)
Apr 16, 2004 55.30 56.42 53.62 54.46 6,578 -1.96(-3.47%)
Apr 15, 2004 56.00 57.09 54.74 56.42 7,514 +0.00(+0.00%)
Apr 14, 2004 57.89 59.50 56.42 56.42 3,692 -2.10(-3.59%)
Apr 13, 2004 59.08 59.08 56.14 58.52 8,392 -0.56(-0.95%)
Apr 12, 2004 58.66 59.92 56.98 59.08 8,028 -0.14(-0.24%)
Apr 08, 2004 57.96 60.90 57.40 59.22 14,192 +1.26(+2.17%)
Apr 07, 2004 60.90 60.90 56.98 57.96 9,492 -1.68(-2.82%)
Apr 06, 2004 59.50 62.72 58.94 59.64 12,235 -0.98(-1.62%)
Apr 05, 2004 56.28 61.74 55.65 60.62 26,342 +4.34(+7.71%)
Apr 02, 2004 52.78 56.28 52.78 56.28 9,164 +3.22(+6.07%)
Apr 01, 2004 53.20 54.04 52.36 53.06 7,757 -0.27(-0.50%)
Mar 31, 2004 54.04 55.44 52.22 53.33 3,621 -0.71(-1.32%)
Mar 30, 2004 56.00 56.00 53.20 54.04 3,328 -1.26(-2.28%)
Mar 29, 2004 53.90 58.38 52.36 55.30 11,592 +0.56(+1.02%)
Mar 26, 2004 49.70 56.00 49.70 54.74 13,657 +5.74(+11.71%)
Mar 25, 2004 48.02 49.56 47.74 49.00 6,564 +1.40(+2.94%)
Mar 24, 2004 48.30 48.58 46.90 47.60 37,292 -0.70(-1.45%)
Mar 23, 2004 46.62 48.58 46.62 48.30 15,942 +2.52(+5.50%)
Mar 22, 2004 49.70 51.80 45.50 45.78 44,564 -4.62(-9.17%)
Mar 19, 2004 51.94 52.29 50.40 50.40 4,357 -0.56(-1.10%)
Mar 18, 2004 49.84 52.78 49.84 50.96 9,507 -0.56(-1.09%)
Mar 17, 2004 49.70 52.50 49.70 51.52 7,992 +1.40(+2.79%)
Mar 16, 2004 51.10 51.38 48.86 50.12 10,464 -0.13(-0.25%)
Mar 15, 2004 52.92 52.92 49.14 50.25 14,478 -2.66(-5.03%)
Mar 12, 2004 49.70 53.06 49.70 52.91 12,057 +2.52(+5.00%)
Mar 11, 2004 51.80 52.08 49.56 50.39 15,550 -2.11(-4.03%)
Mar 10, 2004 52.50 53.90 51.77 52.50 8,171 +0.00(+0.00%)
Mar 09, 2004 53.20 54.88 52.50 52.50 13,728 -1.54(-2.85%)
Mar 08, 2004 54.60 56.28 53.90 54.04 13,521 -0.98(-1.78%)
Mar 05, 2004 55.72 56.00 54.46 55.02 12,200 -0.98(-1.75%)
Mar 04, 2004 57.26 57.68 53.90 56.00 41,921 +0.00(+0.00%)
Mar 03, 2004 57.40 57.40 55.16 56.00 5,107 -0.28(-0.50%)
Mar 02, 2004 54.04 58.10 54.04 56.28 16,007 +0.28(+0.50%)
Mar 01, 2004 53.06 56.00 53.06 56.00 10,935 +2.80(+5.26%)
Feb 27, 2004 54.88 56.00 52.78 53.20 9,271 -1.12(-2.06%)
Feb 26, 2004 53.34 55.16 52.50 54.32 4,435 +0.70(+1.31%)
Feb 25, 2004 52.50 54.45 50.54 53.62 9,485 +1.82(+3.51%)
Feb 24, 2004 49.42 52.50 49.00 51.80 15,628 -0.70(-1.33%)
Feb 23, 2004 51.52 53.90 50.40 52.50 24,150 -0.70(-1.32%)
Feb 20, 2004 54.60 56.00 52.50 53.20 26,328 -1.34(-2.46%)
Feb 19, 2004 55.30 57.40 53.68 54.54 18,257 -1.32(-2.36%)
Feb 18, 2004 56.84 58.38 55.72 55.86 20,514 -1.12(-1.97%)
Feb 17, 2004 59.36 59.36 56.98 56.98 13,650 -0.28(-0.49%)
Feb 13, 2004 59.78 60.34 57.26 57.26 16,628 -1.54(-2.62%)
Feb 12, 2004 61.88 62.86 57.96 58.80 18,228 -3.50(-5.62%)
Feb 11, 2004 61.32 63.70 60.20 62.30 37,600 +3.22(+5.45%)
Feb 10, 2004 57.40 60.76 56.77 59.08 33,421 +1.82(+3.18%)
Feb 09, 2004 57.96 59.50 55.44 57.26 19,107 +0.84(+1.49%)
Feb 06, 2004 55.72 57.68 54.60 56.42 25,685 +0.84(+1.51%)
Feb 05, 2004 55.16 55.72 53.34 55.58 14,357 +2.38(+4.47%)
Feb 04, 2004 56.56 57.96 52.22 53.20 45,342 -3.50(-6.17%)
Feb 03, 2004 59.92 59.92 56.28 56.70 29,950 -1.68(-2.88%)
Feb 02, 2004 59.22 61.60 57.54 58.38 25,350 +0.00(+0.00%)
Jan 30, 2004 60.06 61.60 57.40 58.38 60,442 +0.84(+1.46%)
Jan 29, 2004 69.86 70.00 56.28 57.54 203,242 -25.76(-30.92%)
Jan 27, 2004 85.40 85.40 79.80 83.30 37,092 -2.24(-2.62%)
Jan 26, 2004 83.30 86.10 79.80 85.54 37,428 +6.44(+8.14%)
Jan 23, 2004 85.54 85.68 76.58 79.10 30,857 -2.94(-3.58%)
Jan 22, 2004 81.90 86.10 81.62 82.04 68,621 +2.52(+3.17%)
Jan 21, 2004 83.72 83.86 78.54 79.52 50,800 -2.38(-2.91%)
Jan 20, 2004 71.82 82.60 71.40 81.90 129,392 +13.30(+19.39%)
Jan 16, 2004 69.58 69.86 67.20 68.60 27,571 +0.00(+0.00%)
Jan 15, 2004 69.30 69.30 68.04 68.60 12,177 -0.28(-0.41%)
Jan 14, 2004 70.00 70.56 68.46 68.88 13,293 -0.42(-0.61%)
Jan 13, 2004 68.32 71.96 67.48 69.30 9,583 -1.81(-2.54%)
Jan 12, 2004 70.70 73.50 70.00 71.11 10,134 +1.11(+1.58%)
Jan 09, 2004 70.56 71.40 69.02 70.00 17,442 -0.70(-0.99%)
Jan 08, 2004 75.88 76.16 68.74 70.70 26,877 -2.10(-2.88%)
Jan 07, 2004 69.02 74.34 68.46 72.80 55,734 +4.76(+7.00%)
Jan 06, 2004 66.50 73.36 64.54 68.04 37,085 +1.68(+2.53%)
Jan 05, 2004 68.04 69.72 65.80 66.36 27,221 -0.84(-1.25%)
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.