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

O S I Systems Inc (NQ: OSIS )

139.69 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Jul 31, 2012 65.10 65.37 64.30 64.54 106,542 -0.56(-0.86%)
Jul 30, 2012 65.37 65.53 64.52 65.10 38,634 -0.17(-0.26%)
Jul 27, 2012 63.82 65.69 63.18 65.27 70,231 +1.89(+2.98%)
Jul 26, 2012 63.25 63.65 61.65 63.38 66,770 +0.90(+1.44%)
Jul 25, 2012 62.52 63.01 61.75 62.48 57,923 +0.60(+0.97%)
Jul 24, 2012 62.34 62.34 61.23 61.88 76,851 -0.11(-0.18%)
Jul 23, 2012 62.10 62.31 61.52 61.99 42,451 -0.88(-1.40%)
Jul 20, 2012 64.02 64.03 62.67 62.87 64,914 -1.70(-2.63%)
Jul 19, 2012 64.39 64.90 64.03 64.57 41,502 +0.19(+0.30%)
Jul 18, 2012 63.56 64.50 63.44 64.38 39,285 +0.82(+1.29%)
Jul 17, 2012 63.86 64.21 63.30 63.56 48,975 +0.40(+0.63%)
Jul 16, 2012 63.54 63.70 62.64 63.16 55,853 -0.48(-0.75%)
Jul 13, 2012 62.96 64.15 62.68 63.64 120,851 +1.05(+1.68%)
Jul 12, 2012 61.23 62.94 61.01 62.59 124,130 +0.99(+1.61%)
Jul 11, 2012 63.18 63.48 61.27 61.60 156,416 -1.38(-2.19%)
Jul 10, 2012 64.33 64.47 62.97 62.98 121,973 -1.96(-3.02%)
Jul 09, 2012 64.09 65.37 63.82 64.94 99,076 +0.67(+1.04%)
Jul 06, 2012 64.64 65.05 63.62 64.27 54,126 -1.00(-1.53%)
Jul 05, 2012 64.40 65.35 64.18 65.27 75,543 +0.27(+0.42%)
Jul 03, 2012 63.47 65.06 62.87 65.00 71,701 +1.40(+2.20%)
Jul 02, 2012 63.88 63.89 62.52 63.60 126,243 +0.26(+0.41%)
Jun 29, 2012 61.96 63.41 61.58 63.34 121,419 +2.42(+3.97%)
Jun 28, 2012 61.20 61.79 59.64 60.92 89,313 -0.75(-1.22%)
Jun 27, 2012 62.53 62.76 61.32 61.67 81,867 -0.58(-0.93%)
Jun 26, 2012 61.35 62.77 61.14 62.25 160,895 +0.86(+1.40%)
Jun 25, 2012 61.66 62.10 61.20 61.39 107,371 -0.90(-1.44%)
Jun 22, 2012 62.77 63.14 62.24 62.29 351,222 -0.16(-0.26%)
Jun 21, 2012 63.34 63.48 62.30 62.45 97,174 -1.07(-1.68%)
Jun 20, 2012 63.45 64.04 63.11 63.52 88,312 +0.16(+0.25%)
Jun 19, 2012 64.80 64.88 62.97 63.36 232,806 -1.27(-1.97%)
Jun 18, 2012 64.06 65.07 64.00 64.63 98,277 +0.04(+0.06%)
Jun 15, 2012 64.31 65.00 64.26 64.59 120,403 -0.15(-0.23%)
Jun 14, 2012 63.62 64.76 63.62 64.74 65,705 +1.00(+1.57%)
Jun 13, 2012 64.18 65.17 63.50 63.74 57,716 -0.71(-1.10%)
Jun 12, 2012 63.15 64.63 62.93 64.45 74,375 +1.53(+2.43%)
Jun 11, 2012 67.31 67.31 62.89 62.92 115,069 -3.76(-5.64%)
Jun 08, 2012 64.26 67.38 64.26 66.68 133,676 +2.22(+3.44%)
Jun 07, 2012 63.95 64.75 63.50 64.46 136,999 +1.68(+2.68%)
Jun 06, 2012 62.80 63.13 61.97 62.78 175,735 +0.20(+0.32%)
Jun 05, 2012 60.88 62.58 60.43 62.58 173,172 +1.56(+2.56%)
Jun 04, 2012 62.35 62.55 60.60 61.02 133,647 -1.28(-2.05%)
Jun 01, 2012 62.56 63.65 62.11 62.30 111,575 -1.52(-2.38%)
May 31, 2012 64.00 64.14 62.57 63.82 101,970 +0.12(+0.19%)
May 30, 2012 64.21 64.35 63.62 63.70 82,145 -0.94(-1.45%)
May 29, 2012 65.49 65.80 63.20 64.64 118,865 -0.61(-0.93%)
May 25, 2012 64.57 65.76 64.31 65.25 51,284 +0.61(+0.94%)
May 24, 2012 64.77 64.98 63.79 64.64 61,750 -0.34(-0.52%)
May 23, 2012 64.94 65.34 63.46 64.98 87,519 -0.79(-1.20%)
May 22, 2012 64.22 66.44 64.21 65.77 126,094 +1.48(+2.30%)
May 21, 2012 63.61 64.41 62.70 64.29 110,364 +0.92(+1.45%)
May 18, 2012 65.04 65.25 63.10 63.37 123,727 -1.69(-2.60%)
May 17, 2012 66.57 66.62 64.98 65.06 114,269 -1.60(-2.40%)
May 16, 2012 66.95 67.43 66.47 66.66 79,617 +0.21(+0.32%)
May 15, 2012 65.77 67.00 65.34 66.45 63,738 +0.99(+1.51%)
May 14, 2012 65.13 66.15 64.85 65.46 92,347 -0.20(-0.30%)
May 11, 2012 65.91 66.16 65.13 65.66 79,839 +0.16(+0.24%)
May 10, 2012 65.54 66.14 64.89 65.50 32,665 +0.35(+0.54%)
May 09, 2012 64.29 66.00 64.08 65.15 72,713 +0.16(+0.24%)
May 08, 2012 65.27 65.70 64.28 65.00 110,125 -0.77(-1.18%)
May 07, 2012 65.51 66.07 64.07 65.77 100,286 +0.25(+0.38%)
May 04, 2012 66.11 66.29 65.47 65.52 101,877 -1.21(-1.81%)
May 03, 2012 66.81 67.53 65.47 66.73 79,253 -0.23(-0.34%)
May 02, 2012 67.64 67.64 65.88 66.96 77,965 +0.37(+0.56%)
May 01, 2012 67.10 67.89 66.28 66.59 132,165 -0.27(-0.40%)
Apr 30, 2012 67.48 67.65 66.61 66.86 98,388 -1.06(-1.56%)
Apr 27, 2012 65.33 68.00 65.26 67.92 210,445 +3.01(+4.64%)
Apr 26, 2012 62.64 65.33 62.64 64.91 277,819 +1.92(+3.05%)
Apr 25, 2012 62.54 63.46 62.54 62.99 132,226 +1.52(+2.47%)
Apr 24, 2012 62.31 64.89 61.19 61.47 209,416 -0.21(-0.34%)
Apr 23, 2012 60.44 61.95 60.06 61.68 117,623 +0.15(+0.24%)
Apr 20, 2012 62.70 62.70 61.33 61.53 73,252 +0.48(+0.79%)
Apr 19, 2012 62.16 62.51 60.37 61.05 76,997 -1.19(-1.91%)
Apr 18, 2012 61.70 62.38 60.63 62.24 68,285 +0.37(+0.60%)
Apr 17, 2012 61.46 62.83 61.25 61.87 99,141 +1.07(+1.76%)
Apr 16, 2012 60.55 61.00 59.67 60.80 90,473 +0.48(+0.80%)
Apr 13, 2012 59.81 60.53 59.59 60.32 79,814 +0.06(+0.10%)
Apr 12, 2012 59.38 60.91 58.52 60.26 143,086 +1.01(+1.70%)
Apr 11, 2012 57.76 59.50 57.51 59.25 143,747 +2.06(+3.60%)
Apr 10, 2012 59.67 59.67 57.00 57.19 187,963 -2.38(-4.00%)
Apr 09, 2012 59.10 60.34 59.04 59.57 85,174 -0.70(-1.16%)
Apr 05, 2012 59.11 60.66 59.11 60.27 71,723 +0.68(+1.14%)
Apr 04, 2012 60.36 60.48 59.05 59.59 81,924 -1.65(-2.69%)
Apr 03, 2012 61.79 62.39 60.54 61.24 137,094 -0.42(-0.68%)
Apr 02, 2012 61.26 62.61 60.80 61.66 88,698 +0.36(+0.59%)
Mar 30, 2012 62.41 62.41 61.30 61.30 100,340 -0.53(-0.86%)
Mar 29, 2012 61.26 62.16 60.00 61.83 109,983 +0.03(+0.05%)
Mar 28, 2012 62.26 62.55 60.57 61.80 122,377 -0.55(-0.88%)
Mar 27, 2012 63.32 63.40 61.46 62.35 119,544 -0.79(-1.25%)
Mar 26, 2012 62.36 64.08 62.19 63.14 191,680 +1.22(+1.97%)
Mar 23, 2012 61.07 61.92 60.70 61.92 70,287 +0.72(+1.18%)
Mar 22, 2012 61.20 61.33 60.71 61.20 48,951 -0.31(-0.50%)
Mar 21, 2012 61.00 61.68 60.88 61.51 70,501 +0.51(+0.84%)
Mar 20, 2012 60.52 61.05 60.15 61.00 89,743 +0.06(+0.10%)
Mar 19, 2012 60.21 61.33 58.88 60.94 112,467 +0.82(+1.36%)
Mar 16, 2012 61.20 61.20 59.69 60.12 125,151 -1.23(-2.00%)
Mar 15, 2012 61.04 61.37 59.60 61.35 115,077 +0.60(+0.99%)
Mar 14, 2012 61.63 61.86 60.28 60.75 65,416 -0.75(-1.22%)
Mar 13, 2012 61.15 61.99 60.67 61.50 129,870 +0.65(+1.07%)
Mar 12, 2012 60.83 61.40 59.87 60.85 112,588 -0.15(-0.25%)
Mar 09, 2012 60.12 61.87 60.12 61.00 152,465 +0.86(+1.43%)
Mar 08, 2012 58.57 60.22 58.47 60.14 120,722 +1.76(+3.01%)
Mar 07, 2012 59.67 59.67 58.13 58.38 116,144 -0.91(-1.53%)
Mar 06, 2012 59.12 59.40 58.32 59.29 194,233 -0.54(-0.90%)
Mar 05, 2012 58.90 59.88 58.68 59.83 116,186 +0.77(+1.30%)
Mar 02, 2012 58.67 59.63 58.17 59.06 138,383 +0.56(+0.96%)
Mar 01, 2012 59.51 59.51 57.42 58.50 189,141 -0.50(-0.85%)
Feb 29, 2012 59.75 59.99 58.86 59.00 204,037 -0.35(-0.59%)
Feb 28, 2012 59.76 60.33 58.62 59.35 207,260 -0.46(-0.77%)
Feb 27, 2012 54.15 59.88 54.15 59.81 375,859 +6.23(+11.63%)
Feb 24, 2012 53.87 53.87 52.96 53.58 89,417 -0.28(-0.52%)
Feb 23, 2012 52.56 53.96 52.37 53.86 122,477 +1.27(+2.41%)
Feb 22, 2012 52.51 52.93 52.25 52.59 99,356 -0.14(-0.27%)
Feb 21, 2012 53.21 53.60 52.66 52.73 96,164 -0.44(-0.83%)
Feb 17, 2012 53.76 54.48 53.02 53.17 75,448 -0.33(-0.62%)
Feb 16, 2012 52.47 54.07 52.47 53.50 115,140 +1.04(+1.98%)
Feb 15, 2012 53.76 54.51 52.29 52.46 127,021 -1.02(-1.91%)
Feb 14, 2012 53.22 53.66 52.97 53.48 74,952 -0.32(-0.59%)
Feb 13, 2012 53.24 53.96 52.73 53.80 102,741 +1.16(+2.20%)
Feb 10, 2012 52.81 53.08 51.99 52.64 102,675 -0.71(-1.33%)
Feb 09, 2012 54.97 54.97 53.31 53.35 61,459 -1.37(-2.50%)
Feb 08, 2012 54.78 55.23 54.10 54.72 89,443 +0.28(+0.51%)
Feb 07, 2012 55.50 55.61 54.16 54.44 101,733 -1.12(-2.02%)
Feb 06, 2012 56.32 56.90 55.35 55.56 61,355 -1.27(-2.23%)
Feb 03, 2012 56.30 57.00 55.60 56.83 82,216 +1.60(+2.89%)
Feb 02, 2012 55.19 55.83 55.01 55.23 108,221 +0.15(+0.27%)
Feb 01, 2012 53.93 55.19 53.76 55.08 83,638 +1.35(+2.51%)
Jan 31, 2012 54.07 54.44 53.23 53.73 74,998 +0.24(+0.45%)
Jan 30, 2012 53.83 54.08 53.37 53.49 63,010 -0.82(-1.51%)
Jan 27, 2012 54.42 54.63 54.27 54.31 87,316 -0.11(-0.20%)
Jan 26, 2012 56.20 56.20 53.76 54.42 204,918 -1.80(-3.20%)
Jan 25, 2012 56.70 57.51 55.56 56.22 153,819 -0.24(-0.43%)
Jan 24, 2012 54.90 56.62 54.06 56.46 341,065 +3.35(+6.31%)
Jan 23, 2012 56.15 56.15 52.84 53.11 174,317 -2.80(-5.01%)
Jan 20, 2012 55.01 56.50 54.87 55.91 100,819 +0.86(+1.56%)
Jan 19, 2012 54.65 55.66 54.54 55.05 75,582 +0.88(+1.62%)
Jan 18, 2012 52.00 54.26 52.00 54.17 107,543 +3.67(+7.27%)
Jan 17, 2012 50.69 50.95 50.16 50.50 134,258 +0.18(+0.36%)
Jan 13, 2012 49.57 50.40 49.30 50.32 76,119 +0.06(+0.12%)
Jan 12, 2012 50.79 50.94 50.00 50.26 36,252 -0.40(-0.79%)
Jan 11, 2012 50.37 51.05 50.37 50.66 55,188 +0.00(+0.00%)
Jan 10, 2012 51.01 51.01 50.41 50.66 51,854 +0.25(+0.50%)
Jan 09, 2012 50.26 51.06 50.01 50.41 149,154 +0.54(+1.08%)
Jan 06, 2012 49.70 50.56 49.49 49.87 94,807 +0.00(+0.00%)
Jan 05, 2012 49.52 50.40 49.05 49.87 61,195 +0.12(+0.24%)
Jan 04, 2012 49.07 50.03 48.27 49.75 110,474 +0.97(+1.99%)
Dec 30, 2011 48.84 49.32 48.75 48.78 76,119 -0.22(-0.45%)
Dec 29, 2011 49.18 49.89 48.52 49.00 53,563 -0.06(-0.12%)
Dec 28, 2011 48.62 49.41 48.50 49.06 91,744 +0.33(+0.68%)
Dec 27, 2011 48.32 49.37 47.70 48.73 57,772 +0.21(+0.43%)
Dec 23, 2011 48.21 48.89 48.02 48.52 39,756 +0.11(+0.23%)
Dec 21, 2011 48.36 48.60 47.39 48.41 91,989 +0.11(+0.23%)
Dec 20, 2011 46.28 48.41 46.04 48.30 115,531 +2.97(+6.55%)
Dec 19, 2011 46.36 47.15 45.25 45.33 59,596 -0.77(-1.67%)
Dec 16, 2011 46.72 47.27 45.59 46.10 154,888 -0.09(-0.19%)
Dec 15, 2011 45.78 46.50 44.95 46.19 78,382 +1.05(+2.33%)
Dec 14, 2011 44.90 46.09 44.90 45.14 108,200 +0.06(+0.13%)
Dec 13, 2011 47.81 48.34 45.01 45.08 125,161 -2.44(-5.13%)
Dec 12, 2011 46.71 47.53 46.50 47.52 69,662 +0.16(+0.34%)
Dec 09, 2011 45.72 47.56 45.72 47.36 96,345 +1.64(+3.59%)
Dec 08, 2011 47.29 47.92 45.67 45.72 126,650 -2.11(-4.41%)
Dec 07, 2011 47.41 47.92 46.55 47.83 46,925 +0.18(+0.38%)
Dec 06, 2011 47.74 48.05 46.97 47.65 70,594 -0.20(-0.42%)
Dec 05, 2011 47.98 48.25 47.46 47.85 59,557 +0.58(+1.23%)
Dec 02, 2011 49.04 49.04 46.00 47.27 75,051 +0.71(+1.52%)
Dec 01, 2011 47.49 48.00 46.54 46.56 106,195 -1.25(-2.61%)
Nov 30, 2011 46.61 47.83 45.90 47.81 214,229 +2.83(+6.29%)
Nov 29, 2011 44.76 45.06 44.41 44.98 76,285 +0.18(+0.40%)
Nov 28, 2011 43.95 44.81 43.88 44.80 87,954 +2.29(+5.39%)
Nov 25, 2011 42.51 43.15 42.20 42.51 52,125 -0.29(-0.68%)
Nov 23, 2011 43.89 43.89 42.60 42.80 100,478 -1.53(-3.45%)
Nov 22, 2011 43.65 45.02 43.63 44.33 85,808 +0.65(+1.49%)
Nov 21, 2011 44.01 44.40 43.36 43.68 93,368 -1.15(-2.57%)
Nov 18, 2011 44.12 45.44 43.64 44.83 101,511 +0.66(+1.49%)
Nov 17, 2011 44.20 44.64 43.14 44.17 152,861 -0.21(-0.47%)
Nov 16, 2011 45.92 46.43 44.11 44.38 157,122 -2.16(-4.64%)
Nov 15, 2011 45.56 46.82 45.56 46.54 93,454 +0.59(+1.28%)
Nov 14, 2011 46.07 46.64 45.66 45.95 68,308 -0.43(-0.93%)
Nov 11, 2011 46.32 46.86 45.86 46.38 111,609 +0.38(+0.83%)
Nov 10, 2011 45.10 46.88 44.42 46.00 127,390 +1.61(+3.63%)
Nov 09, 2011 45.62 45.95 44.23 44.39 129,217 -2.48(-5.29%)
Nov 08, 2011 47.01 47.39 45.82 46.87 130,928 +0.10(+0.21%)
Nov 07, 2011 45.36 46.97 45.03 46.77 169,485 +1.19(+2.61%)
Nov 04, 2011 44.65 45.68 44.52 45.58 100,068 +0.38(+0.84%)
Nov 03, 2011 43.84 45.30 43.05 45.20 120,872 +1.76(+4.05%)
Nov 02, 2011 43.10 43.83 42.31 43.44 168,737 +0.99(+2.33%)
Nov 01, 2011 41.51 43.00 41.04 42.45 254,696 -1.85(-4.18%)
Oct 31, 2011 43.94 44.81 43.73 44.30 140,228 -0.42(-0.94%)
Oct 28, 2011 44.98 45.44 44.41 44.72 134,722 -0.58(-1.28%)
Oct 27, 2011 44.24 45.57 43.77 45.30 153,345 +2.55(+5.96%)
Oct 26, 2011 42.21 42.96 40.77 42.75 179,923 +0.92(+2.20%)
Oct 25, 2011 43.55 44.27 41.41 41.83 144,912 -1.68(-3.86%)
Oct 24, 2011 42.39 44.08 42.24 43.51 140,479 +1.21(+2.86%)
Oct 21, 2011 42.03 42.45 41.66 42.30 140,331 +0.96(+2.32%)
Oct 20, 2011 40.66 41.56 40.01 41.34 78,855 +0.61(+1.50%)
Oct 19, 2011 42.54 43.34 40.52 40.73 106,143 -1.76(-4.14%)
Oct 18, 2011 40.64 42.80 40.21 42.49 175,663 +2.15(+5.33%)
Oct 17, 2011 41.33 41.48 40.17 40.34 93,992 -1.17(-2.82%)
Oct 14, 2011 41.36 41.57 40.56 41.51 147,252 +0.78(+1.92%)
Oct 13, 2011 40.14 41.00 39.61 40.73 87,642 +0.46(+1.14%)
Oct 12, 2011 39.34 40.50 39.20 40.27 150,983 +1.10(+2.81%)
Oct 11, 2011 39.04 39.35 38.64 39.17 225,517 -0.03(-0.08%)
Oct 10, 2011 37.44 39.25 37.44 39.20 199,357 +2.33(+6.32%)
Oct 07, 2011 37.39 37.75 36.61 36.87 203,552 -0.40(-1.07%)
Oct 06, 2011 35.80 37.35 35.80 37.27 224,360 +1.45(+4.05%)
Oct 05, 2011 35.09 36.01 34.82 35.82 151,018 +0.65(+1.85%)
Oct 04, 2011 31.60 35.32 31.00 35.17 294,535 +3.39(+10.67%)
Oct 03, 2011 33.55 34.59 31.78 31.78 143,084 -1.74(-5.19%)
Sep 30, 2011 34.08 34.90 33.51 33.52 96,562 -0.88(-2.56%)
Sep 29, 2011 34.62 34.92 33.12 34.40 198,373 +0.52(+1.53%)
Sep 28, 2011 35.05 35.16 33.84 33.88 158,314 -1.11(-3.17%)
Sep 27, 2011 34.49 35.95 34.14 34.99 144,055 +1.27(+3.77%)
Sep 26, 2011 33.73 34.41 32.48 33.72 85,746 +0.35(+1.05%)
Sep 23, 2011 32.93 33.51 32.46 33.37 95,091 +0.43(+1.31%)
Sep 22, 2011 32.86 33.69 32.49 32.94 163,443 -0.95(-2.80%)
Sep 21, 2011 36.22 36.22 33.75 33.89 102,069 -2.46(-6.77%)
Sep 20, 2011 37.57 37.64 35.90 36.35 132,188 -1.19(-3.17%)
Sep 19, 2011 34.99 38.51 34.92 37.54 352,015 +2.00(+5.63%)
Sep 16, 2011 36.04 36.16 35.32 35.54 185,044 -0.32(-0.89%)
Sep 15, 2011 36.12 36.12 35.10 35.86 57,862 +0.15(+0.42%)
Sep 14, 2011 35.37 36.15 34.94 35.71 84,896 +0.55(+1.56%)
Sep 13, 2011 34.57 35.25 34.16 35.16 79,552 +0.60(+1.74%)
Sep 12, 2011 33.24 34.63 32.93 34.56 158,319 +0.94(+2.80%)
Sep 09, 2011 34.83 35.06 33.51 33.62 137,776 -1.50(-4.27%)
Sep 08, 2011 35.99 36.25 34.80 35.12 117,015 -0.97(-2.69%)
Sep 07, 2011 36.38 36.61 36.00 36.09 185,041 +0.37(+1.04%)
Sep 06, 2011 35.32 36.09 35.29 35.72 115,959 -0.71(-1.95%)
Sep 02, 2011 37.91 38.51 36.42 36.43 105,661 -2.36(-6.08%)
Sep 01, 2011 38.81 39.69 38.43 38.79 126,015 -0.09(-0.23%)
Aug 31, 2011 39.48 39.72 38.49 38.88 150,855 -0.53(-1.34%)
Aug 30, 2011 39.15 39.86 38.64 39.41 151,166 +0.09(+0.23%)
Aug 29, 2011 38.09 39.35 37.90 39.32 119,753 +1.69(+4.49%)
Aug 26, 2011 36.22 37.95 35.54 37.63 150,255 +1.23(+3.38%)
Aug 25, 2011 36.55 36.74 34.25 36.40 278,028 +0.15(+0.41%)
Aug 24, 2011 36.23 36.78 35.76 36.25 153,616 -0.08(-0.22%)
Aug 23, 2011 33.74 36.35 33.71 36.33 120,155 +2.65(+7.87%)
Aug 22, 2011 35.12 35.88 33.49 33.68 76,266 -0.52(-1.52%)
Aug 19, 2011 33.39 34.94 33.33 34.20 88,193 +0.20(+0.59%)
Aug 18, 2011 34.62 35.08 33.52 34.00 205,939 -1.64(-4.60%)
Aug 17, 2011 36.21 36.54 35.45 35.64 166,135 -0.59(-1.63%)
Aug 16, 2011 36.77 37.21 36.13 36.23 103,562 -1.09(-2.92%)
Aug 15, 2011 36.47 37.32 36.09 37.32 71,726 +1.04(+2.87%)
Aug 12, 2011 36.44 37.10 35.64 36.28 106,686 +0.17(+0.47%)
Aug 11, 2011 34.33 36.76 34.15 36.11 129,437 +1.93(+5.65%)
Aug 10, 2011 34.12 35.33 33.82 34.18 371,879 -0.83(-2.37%)
Aug 09, 2011 34.04 35.11 31.92 35.01 377,246 +2.12(+6.45%)
Aug 08, 2011 35.28 37.37 32.79 32.89 192,932 -3.58(-9.82%)
Aug 05, 2011 36.85 37.43 35.30 36.47 197,767 -0.29(-0.79%)
Aug 04, 2011 38.41 38.94 36.73 36.76 100,193 -2.23(-5.72%)
Aug 03, 2011 38.52 39.14 37.50 38.99 83,532 +0.52(+1.35%)
Aug 02, 2011 39.84 40.74 38.38 38.47 109,979 -1.68(-4.18%)
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.