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

Cypress Semiconductor (NQ: CY )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 31, 2017 12.91 12.99 12.70 12.71 6,787,979 -0.19(-1.50%)
Mar 30, 2017 12.88 13.05 12.74 12.90 13,289,876 -0.25(-1.90%)
Mar 29, 2017 13.47 13.66 13.13 13.15 10,309,364 -0.21(-1.59%)
Mar 28, 2017 13.76 13.83 13.23 13.36 16,140,593 -0.24(-1.77%)
Mar 27, 2017 13.06 13.63 12.88 13.60 14,699,980 +0.36(+2.70%)
Mar 24, 2017 13.05 13.53 13.00 13.25 13,402,933 +0.39(+3.07%)
Mar 23, 2017 12.71 12.91 12.61 12.85 7,202,674 +0.17(+1.30%)
Mar 22, 2017 12.77 12.81 12.50 12.69 6,436,746 -0.13(-1.00%)
Mar 21, 2017 13.09 13.10 12.60 12.81 15,229,731 -0.20(-1.55%)
Mar 20, 2017 12.91 13.10 12.80 13.02 5,912,466 +0.20(+1.57%)
Mar 17, 2017 12.81 12.87 12.72 12.81 7,339,028 +0.06(+0.50%)
Mar 16, 2017 12.77 12.82 12.61 12.75 4,503,600 -0.02(-0.14%)
Mar 15, 2017 12.70 12.88 12.59 12.77 6,784,763 +0.13(+1.02%)
Mar 14, 2017 12.62 12.71 12.44 12.64 7,505,468 -0.09(-0.72%)
Mar 13, 2017 12.33 12.73 12.31 12.73 6,407,207 +0.39(+3.12%)
Mar 10, 2017 12.26 12.43 12.21 12.35 4,246,211 +0.16(+1.35%)
Mar 09, 2017 12.14 12.29 12.08 12.18 4,543,115 -0.01(-0.08%)
Mar 08, 2017 12.27 12.36 12.10 12.19 7,406,948 -0.05(-0.45%)
Mar 07, 2017 12.30 12.38 12.21 12.25 3,674,817 -0.06(-0.52%)
Mar 06, 2017 12.23 12.38 12.03 12.31 7,254,229 -0.04(-0.30%)
Mar 03, 2017 12.44 12.49 12.29 12.35 5,038,305 -0.05(-0.37%)
Mar 02, 2017 12.37 12.65 12.34 12.39 8,963,900 +0.07(+0.59%)
Mar 01, 2017 12.30 12.37 12.09 12.32 10,054,015 +0.16(+1.28%)
Feb 28, 2017 12.39 12.62 12.10 12.16 17,384,224 +0.16(+1.30%)
Feb 27, 2017 11.65 12.01 11.63 12.01 5,651,874 +0.35(+2.99%)
Feb 24, 2017 11.55 11.71 11.42 11.66 5,573,234 -0.09(-0.78%)
Feb 23, 2017 12.01 12.01 11.62 11.75 4,448,173 -0.27(-2.21%)
Feb 22, 2017 12.05 12.09 11.91 12.02 3,614,989 -0.01(-0.08%)
Feb 21, 2017 11.92 12.17 11.83 12.03 6,399,286 +0.20(+1.71%)
Feb 17, 2017 11.82 11.82 11.82 0 +0.10(+0.86%)
Feb 16, 2017 11.89 11.95 11.65 11.72 5,379,171 -0.10(-0.81%)
Feb 15, 2017 11.54 11.90 11.54 11.82 7,743,224 +0.27(+2.34%)
Feb 14, 2017 11.46 11.69 11.30 11.55 7,062,073 +0.07(+0.64%)
Feb 13, 2017 11.46 11.58 11.38 11.48 4,889,060 +0.17(+1.46%)
Feb 10, 2017 11.42 11.43 11.22 11.31 4,777,760 -0.07(-0.64%)
Feb 09, 2017 11.60 11.63 11.38 11.38 5,265,856 -0.21(-1.82%)
Feb 08, 2017 11.65 11.72 11.49 11.60 7,263,788 -0.05(-0.47%)
Feb 07, 2017 11.76 11.86 11.61 11.65 4,781,275 -0.13(-1.09%)
Feb 06, 2017 11.79 11.84 11.68 11.78 7,308,353 -0.05(-0.46%)
Feb 03, 2017 11.26 11.89 11.26 11.83 25,239,934 +0.97(+8.94%)
Feb 02, 2017 10.94 11.05 10.79 10.86 9,177,945 -0.17(-1.58%)
Feb 01, 2017 10.91 11.04 10.73 11.04 5,911,943 +0.22(+2.03%)
Jan 31, 2017 10.86 10.91 10.66 10.82 5,009,981 -0.10(-0.88%)
Jan 30, 2017 11.04 11.04 10.73 10.91 7,499,219 -0.16(-1.45%)
Jan 27, 2017 11.42 11.54 11.05 11.07 11,262,675 -0.30(-2.66%)
Jan 26, 2017 11.24 11.43 11.16 11.38 6,812,635 +0.17(+1.56%)
Jan 25, 2017 11.09 11.37 11.06 11.20 6,400,599 +0.16(+1.50%)
Jan 24, 2017 10.45 11.08 10.42 11.04 14,400,414 +0.62(+5.99%)
Jan 23, 2017 10.28 10.41 10.07 10.41 7,716,117 +0.09(+0.89%)
Jan 20, 2017 10.28 10.46 10.26 10.32 5,454,174 +0.07(+0.72%)
Jan 19, 2017 10.41 10.51 10.22 10.25 4,237,874 -0.18(-1.76%)
Jan 18, 2017 10.50 10.56 10.39 10.43 4,036,949 -0.05(-0.44%)
Jan 17, 2017 10.63 10.63 10.39 10.48 3,802,908 -0.17(-1.55%)
Jan 13, 2017 10.64 10.64 10.64 0 +0.13(+1.22%)
Jan 12, 2017 10.56 10.56 10.25 10.51 4,291,181 -0.08(-0.78%)
Jan 11, 2017 10.59 10.66 10.51 10.60 3,669,558 +0.03(+0.26%)
Jan 10, 2017 10.46 10.58 10.43 10.57 3,494,940 +0.07(+0.70%)
Jan 09, 2017 10.27 10.50 10.24 10.50 4,605,111 +0.28(+2.69%)
Jan 06, 2017 10.43 10.47 10.19 10.22 5,667,540 -0.19(-1.85%)
Jan 05, 2017 10.52 10.56 10.31 10.41 4,738,594 -0.10(-0.96%)
Jan 04, 2017 10.43 10.61 10.42 10.51 4,441,122 +0.09(+0.88%)
Jan 03, 2017 10.58 10.66 10.37 10.42 6,268,897 -0.06(-0.61%)
Dec 30, 2016 10.49 10.49 10.49 0 -0.08(-0.78%)
Dec 29, 2016 10.60 10.70 10.54 10.57 3,302,463 -0.02(-0.17%)
Dec 28, 2016 10.77 10.83 10.59 10.59 3,473,414 -0.12(-1.11%)
Dec 27, 2016 10.61 10.74 10.61 10.71 2,143,179 +0.09(+0.82%)
Dec 23, 2016 10.62 10.62 10.62 0 +0.03(+0.30%)
Dec 22, 2016 10.90 10.94 10.51 10.59 5,819,235 -0.25(-2.34%)
Dec 21, 2016 10.78 10.90 10.67 10.84 9,646,295 +0.08(+0.76%)
Dec 20, 2016 10.35 10.77 10.32 10.76 10,056,493 +0.46(+4.50%)
Dec 19, 2016 10.22 10.37 10.12 10.30 10,157,782 +0.31(+3.09%)
Dec 16, 2016 10.14 10.21 9.943 9.988 10,619,376 -0.08(-0.81%)
Dec 15, 2016 10.02 10.21 10.01 10.07 5,538,655 +0.06(+0.64%)
Dec 14, 2016 10.09 10.17 9.988 10.01 4,385,453 -0.12(-1.17%)
Dec 13, 2016 10.12 10.19 10.05 10.12 4,268,479 +0.05(+0.45%)
Dec 12, 2016 10.53 10.56 10.00 10.08 6,091,803 -0.30(-2.89%)
Dec 09, 2016 10.52 10.57 10.30 10.38 5,538,082 -0.06(-0.61%)
Dec 08, 2016 10.27 10.58 10.27 10.44 10,569,813 +0.21(+2.04%)
Dec 07, 2016 10.17 10.29 10.06 10.23 4,286,564 +0.05(+0.49%)
Dec 06, 2016 9.879 10.22 9.861 10.18 8,257,863 +0.39(+4.04%)
Dec 05, 2016 9.843 9.870 9.725 9.788 4,083,450 +0.05(+0.47%)
Dec 02, 2016 9.643 9.829 9.539 9.743 5,617,469 +0.07(+0.75%)
Dec 01, 2016 10.22 10.22 9.598 9.670 10,911,632 -0.54(-5.33%)
Nov 30, 2016 10.27 10.33 10.10 10.22 5,220,746 +0.02(+0.18%)
Nov 29, 2016 10.12 10.27 10.12 10.20 4,056,383 +0.03(+0.27%)
Nov 28, 2016 10.22 10.24 10.10 10.17 2,880,892 -0.06(-0.62%)
Nov 25, 2016 10.25 10.32 10.17 10.23 1,520,395 -0.02(-0.18%)
Nov 23, 2016 10.25 10.25 10.25 0 +0.12(+1.16%)
Nov 22, 2016 9.943 10.17 9.943 10.13 5,870,432 +0.23(+2.29%)
Nov 21, 2016 9.870 9.979 9.838 9.906 3,694,979 +0.03(+0.28%)
Nov 18, 2016 9.743 9.897 9.698 9.879 3,905,952 +0.13(+1.30%)
Nov 17, 2016 9.725 9.825 9.689 9.752 4,262,488 +0.04(+0.37%)
Nov 16, 2016 9.743 9.834 9.707 9.716 4,742,790 -0.05(-0.47%)
Nov 15, 2016 9.861 9.888 9.652 9.761 6,845,312 -0.04(-0.37%)
Nov 14, 2016 9.625 9.807 9.598 9.797 7,105,385 +0.22(+2.27%)
Nov 11, 2016 9.307 9.657 9.253 9.580 7,240,975 +0.30(+3.23%)
Nov 10, 2016 9.389 9.598 9.253 9.280 7,440,972 -0.03(-0.29%)
Nov 09, 2016 9.080 9.380 8.944 9.307 6,777,396 +0.11(+1.18%)
Nov 08, 2016 9.171 9.284 9.126 9.198 3,886,199 +0.00(+0.00%)
Nov 07, 2016 9.080 9.216 9.017 9.198 4,142,776 +0.32(+3.58%)
Nov 04, 2016 8.889 8.962 8.790 8.880 5,134,897 -0.02(-0.20%)
Nov 03, 2016 8.771 9.062 8.744 8.899 8,367,778 +0.12(+1.34%)
Nov 02, 2016 8.989 9.098 8.771 8.781 5,653,138 -0.21(-2.32%)
Nov 01, 2016 9.080 9.216 8.880 8.989 6,107,006 -0.06(-0.70%)
Oct 31, 2016 9.216 9.325 9.048 9.053 5,942,623 -0.13(-1.38%)
Oct 28, 2016 9.570 9.625 9.130 9.180 10,062,350 -0.14(-1.46%)
Oct 27, 2016 9.425 9.532 9.271 9.316 7,204,994 -0.06(-0.68%)
Oct 26, 2016 9.752 9.761 9.325 9.380 14,934,101 -0.42(-4.26%)
Oct 25, 2016 9.843 9.934 9.779 9.797 3,506,063 -0.09(-0.92%)
Oct 24, 2016 9.779 9.965 9.716 9.888 3,868,822 +0.14(+1.40%)
Oct 21, 2016 9.725 9.807 9.661 9.752 2,938,520 +0.03(+0.28%)
Oct 20, 2016 9.761 9.788 9.664 9.725 2,128,907 -0.04(-0.37%)
Oct 19, 2016 9.589 9.770 9.489 9.761 5,712,829 +0.13(+1.32%)
Oct 18, 2016 9.670 9.788 9.598 9.634 5,154,092 -0.11(-1.12%)
Oct 17, 2016 9.788 9.893 9.743 9.743 3,288,535 -0.08(-0.83%)
Oct 14, 2016 9.906 9.979 9.788 9.825 6,286,108 -0.01(-0.09%)
Oct 13, 2016 9.988 10.03 9.761 9.834 6,012,259 -0.20(-1.99%)
Oct 12, 2016 10.27 10.28 9.988 10.03 4,762,133 -0.25(-2.38%)
Oct 11, 2016 10.51 10.51 10.09 10.28 10,413,746 -0.29(-2.75%)
Oct 10, 2016 10.68 10.81 10.55 10.57 3,590,319 -0.12(-1.10%)
Oct 07, 2016 10.62 10.71 10.53 10.69 5,179,350 +0.04(+0.34%)
Oct 06, 2016 10.57 10.71 10.53 10.65 4,619,720 +0.00(+0.00%)
Oct 05, 2016 10.86 10.90 10.63 10.65 6,274,780 -0.14(-1.26%)
Oct 04, 2016 10.90 11.01 10.72 10.79 7,534,606 -0.11(-1.00%)
Oct 03, 2016 11.02 11.10 10.88 10.90 3,411,902 -0.15(-1.32%)
Sep 30, 2016 10.91 11.10 10.86 11.04 8,965,529 +0.15(+1.42%)
Sep 29, 2016 10.74 11.01 10.62 10.89 8,151,287 +0.13(+1.18%)
Sep 28, 2016 10.69 10.84 10.62 10.76 3,243,543 +0.09(+0.85%)
Sep 27, 2016 10.49 10.69 10.46 10.67 3,848,720 +0.16(+1.56%)
Sep 26, 2016 10.50 10.57 10.45 10.51 3,330,942 -0.09(-0.85%)
Sep 23, 2016 10.65 10.74 10.59 10.60 2,669,066 -0.10(-0.92%)
Sep 22, 2016 10.75 10.79 10.67 10.69 3,147,485 -0.01(-0.08%)
Sep 21, 2016 10.73 10.74 10.53 10.70 3,871,728 +0.07(+0.68%)
Sep 20, 2016 10.70 10.76 10.59 10.63 5,153,270 +0.04(+0.43%)
Sep 19, 2016 10.75 10.75 10.53 10.59 4,433,754 -0.12(-1.09%)
Sep 16, 2016 10.71 10.73 10.56 10.70 5,194,594 +0.03(+0.25%)
Sep 15, 2016 10.57 10.74 10.51 10.68 3,568,981 +0.16(+1.54%)
Sep 14, 2016 10.38 10.54 10.33 10.51 4,877,382 +0.08(+0.78%)
Sep 13, 2016 10.56 10.74 10.35 10.43 6,119,210 -0.21(-1.94%)
Sep 12, 2016 10.25 10.64 10.19 10.64 5,762,440 +0.17(+1.63%)
Sep 09, 2016 10.65 10.75 10.35 10.47 9,491,556 -0.31(-2.92%)
Sep 08, 2016 10.69 10.84 10.66 10.78 4,673,830 +0.01(+0.08%)
Sep 07, 2016 10.74 10.89 10.63 10.78 5,079,625 -0.06(-0.58%)
Sep 06, 2016 10.91 10.95 10.80 10.84 5,816,697 -0.13(-1.15%)
Sep 02, 2016 10.87 10.96 10.96 10.96 17,405,254 +0.11(+0.99%)
Sep 01, 2016 10.78 11.00 10.60 10.86 8,796,998 +0.13(+1.17%)
Aug 31, 2016 10.60 10.79 10.43 10.73 10,357,881 +0.16(+1.53%)
Aug 30, 2016 9.984 11.00 9.984 10.57 26,091,778 +0.56(+5.57%)
Aug 29, 2016 10.03 10.11 9.975 10.01 2,426,636 -0.03(-0.27%)
Aug 26, 2016 10.06 10.15 9.939 10.04 2,982,903 +0.03(+0.27%)
Aug 25, 2016 9.975 10.15 9.966 10.01 4,661,716 +0.02(+0.18%)
Aug 24, 2016 10.19 10.32 9.912 9.993 4,881,326 -0.15(-1.51%)
Aug 23, 2016 10.25 10.27 10.14 10.15 3,008,818 +0.04(+0.45%)
Aug 22, 2016 10.09 10.23 10.06 10.10 3,603,028 -0.06(-0.62%)
Aug 19, 2016 10.21 10.25 10.10 10.16 4,183,740 -0.04(-0.44%)
Aug 18, 2016 10.17 10.23 10.10 10.21 2,817,432 +0.07(+0.71%)
Aug 17, 2016 10.11 10.17 10.02 10.14 5,411,264 +0.03(+0.27%)
Aug 16, 2016 10.16 10.27 10.08 10.11 4,881,856 -0.04(-0.44%)
Aug 15, 2016 9.975 10.23 9.939 10.15 6,416,765 +0.26(+2.64%)
Aug 12, 2016 9.858 9.993 9.786 9.894 10,788,300 +0.07(+0.73%)
Aug 11, 2016 9.885 9.885 9.503 9.822 19,130,678 -0.36(-3.53%)
Aug 10, 2016 10.33 10.33 10.03 10.18 5,299,199 -0.15(-1.48%)
Aug 09, 2016 10.41 10.48 10.31 10.33 3,499,423 -0.04(-0.35%)
Aug 08, 2016 10.45 10.63 10.36 10.37 6,185,262 -0.02(-0.17%)
Aug 05, 2016 10.45 10.54 10.24 10.39 6,637,298 -0.01(-0.09%)
Aug 04, 2016 10.20 10.45 10.20 10.40 5,134,193 +0.19(+1.85%)
Aug 03, 2016 10.06 10.27 10.02 10.21 4,006,708 +0.12(+1.16%)
Aug 02, 2016 10.40 10.45 10.06 10.09 6,857,171 -0.37(-3.53%)
Aug 01, 2016 10.46 10.69 10.40 10.46 7,115,561 -0.01(-0.09%)
Jul 29, 2016 10.59 11.12 10.43 10.47 19,619,648 -0.04(-0.34%)
Jul 28, 2016 10.45 10.60 10.38 10.51 9,135,365 +0.00(+0.00%)
Jul 27, 2016 10.60 10.61 10.42 10.51 10,616,982 +0.02(+0.17%)
Jul 26, 2016 10.25 10.55 10.22 10.49 9,315,808 +0.31(+3.10%)
Jul 25, 2016 10.19 10.30 10.12 10.17 5,495,682 +0.01(+0.09%)
Jul 22, 2016 10.12 10.26 9.993 10.16 5,415,162 +0.04(+0.35%)
Jul 21, 2016 10.43 10.55 9.993 10.13 8,033,864 -0.28(-2.68%)
Jul 20, 2016 10.43 10.51 10.30 10.41 7,154,209 +0.05(+0.52%)
Jul 19, 2016 9.930 10.40 9.912 10.35 13,854,243 +0.35(+3.51%)
Jul 18, 2016 9.948 10.06 9.732 10.00 9,160,882 -0.22(-2.11%)
Jul 15, 2016 10.17 10.32 10.14 10.22 11,903,365 +0.09(+0.89%)
Jul 14, 2016 10.30 10.48 10.11 10.13 34,843,336 +0.33(+3.40%)
Jul 13, 2016 9.705 9.858 9.597 9.795 8,434,200 +0.11(+1.11%)
Jul 12, 2016 9.498 9.687 9.410 9.687 12,958,528 +0.31(+3.36%)
Jul 11, 2016 9.579 9.597 9.220 9.372 12,234,457 -0.10(-1.04%)
Jul 08, 2016 9.238 9.480 9.085 9.471 13,477,147 +0.39(+4.26%)
Jul 07, 2016 9.067 9.255 8.995 9.085 7,421,878 -0.31(-3.26%)
Jul 05, 2016 9.498 9.507 9.264 9.390 8,493,250 -0.18(-1.83%)
Jul 01, 2016 9.354 9.566 9.566 9.566 10,707,933 +0.08(+0.81%)
Jun 30, 2016 8.680 9.516 8.680 9.489 30,183,562 +0.90(+10.47%)
Jun 29, 2016 8.482 8.617 8.275 8.590 10,139,030 +0.23(+2.80%)
Jun 28, 2016 8.392 8.500 8.194 8.356 11,892,830 +0.13(+1.64%)
Jun 27, 2016 8.834 8.888 8.132 8.221 14,850,155 -0.76(-8.42%)
Jun 24, 2016 8.888 9.088 8.817 8.977 12,712,813 -0.35(-3.72%)
Jun 23, 2016 8.914 9.368 8.897 9.323 18,823,676 +0.53(+6.07%)
Jun 22, 2016 8.897 9.048 8.781 8.790 7,988,037 -0.12(-1.40%)
Jun 21, 2016 9.217 9.243 8.870 8.914 25,424,946 -0.13(-1.47%)
Jun 20, 2016 9.377 9.394 8.950 9.048 17,839,322 -0.39(-4.14%)
Jun 17, 2016 9.119 9.456 8.923 9.439 14,322,226 +0.29(+3.21%)
Jun 16, 2016 9.065 9.163 8.945 9.145 4,363,867 -0.03(-0.29%)
Jun 15, 2016 9.385 9.430 9.119 9.172 6,770,168 -0.20(-2.18%)
Jun 14, 2016 9.154 9.528 8.994 9.377 13,663,499 +0.16(+1.74%)
Jun 13, 2016 9.377 9.483 9.190 9.217 7,236,944 -0.21(-2.26%)
Jun 10, 2016 9.430 9.483 9.279 9.430 8,743,623 -0.16(-1.67%)
Jun 09, 2016 9.536 9.652 9.439 9.590 5,399,885 -0.03(-0.28%)
Jun 08, 2016 9.821 9.848 9.528 9.616 6,173,386 -0.20(-1.99%)
Jun 07, 2016 9.776 9.834 9.714 9.812 6,856,264 +0.04(+0.36%)
Jun 06, 2016 9.839 9.874 9.732 9.776 5,419,257 -0.04(-0.45%)
Jun 03, 2016 9.928 9.945 9.634 9.821 5,957,472 -0.12(-1.16%)
Jun 02, 2016 9.528 9.972 9.528 9.936 12,729,308 +0.24(+2.47%)
Jun 01, 2016 9.403 9.732 9.288 9.696 12,668,403 +0.25(+2.63%)
May 31, 2016 9.128 9.483 9.101 9.448 8,431,879 +0.33(+3.61%)
May 27, 2016 8.968 9.119 9.119 9.119 3,442,631 +0.13(+1.48%)
May 26, 2016 9.039 9.074 8.852 8.985 3,692,859 -0.04(-0.49%)
May 25, 2016 8.941 9.039 8.861 9.030 5,075,381 +0.14(+1.60%)
May 24, 2016 8.808 8.940 8.799 8.888 5,320,713 +0.12(+1.32%)
May 23, 2016 8.648 8.879 8.648 8.772 4,116,531 +0.16(+1.86%)
May 20, 2016 8.470 8.674 8.390 8.612 4,093,449 +0.23(+2.76%)
May 19, 2016 8.346 8.488 8.257 8.381 3,088,837 -0.01(-0.11%)
May 18, 2016 8.177 8.488 8.168 8.390 3,812,603 +0.19(+2.28%)
May 17, 2016 8.274 8.346 8.168 8.203 3,561,466 -0.08(-0.97%)
May 16, 2016 8.114 8.372 8.101 8.283 3,156,005 +0.18(+2.19%)
May 13, 2016 8.088 8.212 8.043 8.106 3,459,758 -0.05(-0.65%)
May 12, 2016 8.443 8.479 8.061 8.159 4,290,312 -0.26(-3.06%)
May 11, 2016 8.452 8.563 8.408 8.417 2,957,383 -0.08(-0.94%)
May 10, 2016 8.372 8.506 8.319 8.497 4,260,340 +0.13(+1.59%)
May 09, 2016 8.301 8.434 8.301 8.363 4,479,548 +0.08(+0.97%)
May 06, 2016 8.283 8.319 8.168 8.283 4,515,137 -0.03(-0.32%)
May 05, 2016 8.452 8.514 8.243 8.310 7,293,023 -0.10(-1.16%)
May 04, 2016 8.354 8.461 8.297 8.408 7,637,127 +0.02(+0.21%)
May 03, 2016 8.399 8.514 8.336 8.390 6,472,035 -0.13(-1.56%)
May 02, 2016 7.999 8.541 7.963 8.523 11,612,111 +0.50(+6.20%)
Apr 29, 2016 8.079 8.123 7.848 8.026 9,368,276 -0.01(-0.11%)
Apr 28, 2016 8.123 8.532 8.026 8.034 15,733,823 -0.01(-0.11%)
Apr 27, 2016 7.866 8.043 7.786 8.043 5,194,953 +0.14(+1.80%)
Apr 26, 2016 7.670 7.901 7.546 7.901 5,576,272 +0.33(+4.34%)
Apr 25, 2016 7.688 7.883 7.537 7.572 5,715,729 -0.23(-2.96%)
Apr 22, 2016 7.537 7.857 7.501 7.803 5,864,353 +0.27(+3.54%)
Apr 21, 2016 7.519 7.626 7.475 7.537 3,520,905 +0.04(+0.47%)
Apr 20, 2016 7.368 7.537 7.341 7.501 4,530,276 +0.11(+1.44%)
Apr 19, 2016 7.448 7.483 7.332 7.395 3,292,501 -0.02(-0.24%)
Apr 18, 2016 7.386 7.430 7.315 7.412 3,466,953 +0.01(+0.12%)
Apr 15, 2016 7.430 7.483 7.368 7.403 3,276,011 -0.02(-0.24%)
Apr 14, 2016 7.528 7.537 7.350 7.421 3,861,355 -0.12(-1.65%)
Apr 13, 2016 7.217 7.563 7.217 7.546 6,101,090 +0.36(+5.07%)
Apr 12, 2016 7.297 7.323 7.128 7.181 7,011,194 -0.09(-1.22%)
Apr 11, 2016 7.332 7.466 7.261 7.270 3,036,939 -0.02(-0.24%)
Apr 08, 2016 7.341 7.412 7.243 7.288 3,021,526 +0.04(+0.49%)
Apr 07, 2016 7.332 7.381 7.181 7.252 4,861,119 -0.12(-1.69%)
Apr 06, 2016 7.510 7.537 7.146 7.377 9,071,485 -0.14(-1.89%)
Apr 05, 2016 7.652 7.679 7.510 7.519 4,718,823 -0.19(-2.42%)
Apr 04, 2016 7.803 7.919 7.688 7.706 3,694,139 -0.08(-1.03%)
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.