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 )

139.95 +1.58 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 (%)
Apr 30, 2013 56.80 57.75 56.15 57.30 0 +0.46(+0.81%)
Apr 29, 2013 57.51 58.27 56.81 56.84 248,685 -0.76(-1.32%)
Apr 26, 2013 56.43 57.79 56.43 57.60 364,753 +0.89(+1.57%)
Apr 25, 2013 58.62 59.23 55.42 56.71 0 -1.99(-3.39%)
Apr 24, 2013 48.12 59.24 48.10 58.70 1,654,580 +5.22(+9.76%)
Apr 23, 2013 51.94 53.55 51.77 53.48 472,697 +1.73(+3.34%)
Apr 22, 2013 54.80 54.80 50.81 51.75 721,201 -2.75(-5.05%)
Apr 19, 2013 55.22 55.47 53.81 54.50 332,028 -0.50(-0.91%)
Apr 18, 2013 55.83 55.87 54.87 55.00 138,934 -0.72(-1.29%)
Apr 17, 2013 55.21 55.84 54.31 55.72 231,309 +0.23(+0.41%)
Apr 16, 2013 57.76 57.90 54.92 55.49 411,784 -1.65(-2.89%)
Apr 15, 2013 57.84 58.12 55.86 57.14 395,704 -1.10(-1.89%)
Apr 12, 2013 58.19 58.61 57.10 58.24 116,568 -0.41(-0.70%)
Apr 11, 2013 58.22 59.44 58.12 58.65 180,162 +0.56(+0.96%)
Apr 10, 2013 57.99 58.27 57.68 58.09 367,425 +0.09(+0.16%)
Apr 09, 2013 58.35 58.48 57.94 58.00 104,957 -0.35(-0.60%)
Apr 08, 2013 58.57 59.00 58.12 58.35 134,539 -0.21(-0.36%)
Apr 05, 2013 57.77 58.88 57.63 58.56 282,485 -0.31(-0.53%)
Apr 04, 2013 59.29 60.07 58.60 58.87 289,505 -0.46(-0.78%)
Apr 03, 2013 61.07 61.46 59.26 59.33 227,014 -1.67(-2.74%)
Apr 02, 2013 61.80 61.80 60.82 61.00 114,887 -0.33(-0.54%)
Apr 01, 2013 62.43 62.80 60.90 61.33 232,184 -0.96(-1.54%)
Mar 28, 2013 62.93 62.93 61.65 62.29 320,243 -0.32(-0.51%)
Mar 27, 2013 63.87 63.91 61.35 62.61 437,045 -1.79(-2.78%)
Mar 26, 2013 64.84 65.10 63.81 64.40 162,484 -0.04(-0.06%)
Mar 25, 2013 64.99 66.18 63.59 64.44 235,907 -0.23(-0.36%)
Mar 22, 2013 65.19 65.67 64.55 64.67 202,960 -0.40(-0.61%)
Mar 21, 2013 64.76 65.70 64.76 65.07 271,742 -0.28(-0.43%)
Mar 20, 2013 64.74 65.97 64.62 65.35 240,603 +0.90(+1.40%)
Mar 19, 2013 64.73 64.85 63.54 64.45 206,396 -0.25(-0.39%)
Mar 18, 2013 63.66 64.89 63.66 64.70 234,873 +0.21(+0.33%)
Mar 15, 2013 65.00 65.00 63.71 64.49 341,996 -0.61(-0.94%)
Mar 14, 2013 64.35 65.13 63.66 65.10 198,735 +1.05(+1.64%)
Mar 13, 2013 62.43 64.23 62.34 64.05 214,335 +1.47(+2.35%)
Mar 12, 2013 62.26 62.64 61.45 62.58 233,857 +0.01(+0.02%)
Mar 11, 2013 62.78 62.93 62.37 62.57 263,379 -0.59(-0.93%)
Mar 08, 2013 62.58 63.34 61.69 63.16 221,398 +0.94(+1.51%)
Mar 07, 2013 61.53 62.88 60.70 62.22 222,470 +0.69(+1.12%)
Mar 06, 2013 60.47 61.55 60.19 61.53 273,517 +1.04(+1.72%)
Mar 05, 2013 61.07 61.50 60.25 60.49 250,332 -0.40(-0.66%)
Mar 04, 2013 57.35 61.35 57.35 60.89 834,458 +3.29(+5.71%)
Mar 01, 2013 57.07 58.20 56.81 57.60 207,738 -0.03(-0.05%)
Feb 28, 2013 57.28 57.90 56.73 57.63 287,070 +1.25(+2.22%)
Feb 27, 2013 55.35 56.82 55.35 56.38 245,681 +1.58(+2.88%)
Feb 26, 2013 55.01 55.84 54.73 54.80 265,029 -0.12(-0.22%)
Feb 25, 2013 56.14 56.42 54.87 54.92 176,826 -1.06(-1.89%)
Feb 22, 2013 55.34 56.07 55.20 55.98 237,251 +0.81(+1.47%)
Feb 21, 2013 55.94 55.94 54.72 55.17 186,912 -0.76(-1.36%)
Feb 20, 2013 57.19 57.21 55.82 55.93 179,419 -1.40(-2.44%)
Feb 19, 2013 57.03 57.87 56.71 57.33 141,926 +0.33(+0.58%)
Feb 15, 2013 57.57 57.57 56.70 57.00 170,823 -0.40(-0.70%)
Feb 14, 2013 56.97 57.77 56.97 57.40 104,484 +0.02(+0.03%)
Feb 13, 2013 56.92 57.52 56.17 57.38 187,917 +0.99(+1.76%)
Feb 12, 2013 57.25 57.51 56.36 56.39 145,899 -0.84(-1.47%)
Feb 11, 2013 56.97 57.57 56.87 57.23 123,176 -0.08(-0.14%)
Feb 08, 2013 56.70 57.43 56.17 57.31 183,118 +0.82(+1.45%)
Feb 07, 2013 56.22 56.55 55.50 56.49 186,189 +0.08(+0.14%)
Feb 06, 2013 55.25 56.61 55.21 56.41 208,764 +1.46(+2.66%)
Feb 04, 2013 54.33 55.24 54.27 54.95 353,973 +0.25(+0.46%)
Feb 01, 2013 54.50 54.80 54.00 54.70 241,777 +0.31(+0.57%)
Jan 31, 2013 54.55 54.83 53.14 54.39 328,407 -0.10(-0.18%)
Jan 30, 2013 56.83 56.86 54.05 54.49 540,857 -2.58(-4.52%)
Jan 29, 2013 59.45 59.45 56.75 57.07 320,129 -2.51(-4.21%)
Jan 28, 2013 59.81 60.65 59.39 59.58 229,315 -0.30(-0.50%)
Jan 25, 2013 57.78 60.62 57.30 59.88 509,428 +2.55(+4.45%)
Jan 24, 2013 62.01 64.19 55.53 57.33 1,616,956 -14.03(-19.66%)
Jan 23, 2013 70.25 72.02 70.10 71.36 290,538 +1.02(+1.45%)
Jan 22, 2013 69.66 70.41 69.57 70.34 227,163 +0.32(+0.46%)
Jan 18, 2013 66.35 71.65 66.34 70.02 330,305 +2.37(+3.50%)
Jan 17, 2013 68.08 69.05 67.45 67.65 271,171 -0.60(-0.88%)
Jan 16, 2013 68.30 68.75 68.00 68.25 150,849 -0.31(-0.45%)
Jan 15, 2013 68.81 69.02 67.98 68.56 121,437 -0.82(-1.18%)
Jan 14, 2013 69.00 70.71 68.88 69.38 257,687 +0.05(+0.07%)
Jan 11, 2013 68.76 69.44 68.34 69.33 207,133 +0.69(+1.01%)
Jan 10, 2013 67.52 68.73 66.82 68.64 137,613 +1.54(+2.30%)
Jan 09, 2013 67.31 68.83 66.73 67.10 190,541 +0.16(+0.24%)
Jan 08, 2013 68.64 69.32 66.48 66.94 228,000 -1.96(-2.84%)
Jan 07, 2013 68.78 69.28 68.12 68.90 256,633 -0.11(-0.16%)
Jan 04, 2013 65.30 70.14 64.83 69.01 410,542 +4.04(+6.22%)
Jan 03, 2013 65.39 65.70 64.48 64.97 146,873 -0.21(-0.32%)
Jan 02, 2013 65.46 65.71 64.63 65.18 342,556 +1.01(+1.57%)
Dec 31, 2012 62.97 64.34 62.32 64.17 155,260 +1.07(+1.70%)
Dec 28, 2012 63.37 63.72 62.55 63.10 169,222 -0.71(-1.11%)
Dec 27, 2012 63.59 64.22 62.04 63.81 152,744 +0.08(+0.13%)
Dec 26, 2012 64.70 64.75 63.00 63.73 115,804 -1.00(-1.54%)
Dec 24, 2012 65.00 65.28 63.86 64.73 70,069 -0.79(-1.21%)
Dec 21, 2012 62.54 66.61 62.54 65.52 576,914 +2.72(+4.33%)
Dec 20, 2012 60.88 63.29 60.63 62.80 238,311 +1.78(+2.92%)
Dec 19, 2012 61.24 61.50 60.04 61.02 223,608 -0.48(-0.78%)
Dec 18, 2012 60.18 61.56 60.15 61.50 284,205 +1.28(+2.13%)
Dec 17, 2012 60.34 60.74 59.86 60.22 152,377 -0.12(-0.20%)
Dec 14, 2012 60.39 60.98 59.92 60.34 106,601 -0.38(-0.63%)
Dec 13, 2012 60.70 61.04 59.79 60.72 118,641 +0.01(+0.02%)
Dec 12, 2012 61.14 61.43 60.40 60.71 118,080 -0.31(-0.51%)
Dec 11, 2012 60.78 61.24 60.20 61.02 118,766 +0.68(+1.13%)
Dec 10, 2012 60.99 60.99 59.49 60.34 172,114 -0.51(-0.84%)
Dec 07, 2012 60.86 61.32 60.30 60.85 135,418 +0.40(+0.66%)
Dec 06, 2012 60.64 61.28 60.01 60.45 162,530 -0.40(-0.66%)
Dec 05, 2012 61.47 61.62 60.39 60.85 191,491 -0.42(-0.69%)
Dec 04, 2012 61.35 61.88 60.55 61.27 175,080 -0.01(-0.02%)
Nov 30, 2012 61.71 61.94 60.14 61.28 183,072 -0.10(-0.16%)
Nov 29, 2012 62.31 62.31 60.85 61.38 131,571 -0.17(-0.28%)
Nov 28, 2012 60.39 61.71 59.32 61.55 207,218 +0.78(+1.28%)
Nov 27, 2012 60.83 61.78 59.42 60.77 227,434 +0.07(+0.12%)
Nov 26, 2012 61.80 63.17 60.03 60.70 445,724 -1.41(-2.27%)
Nov 23, 2012 62.64 63.22 61.74 62.11 80,687 -0.33(-0.53%)
Nov 21, 2012 62.21 62.78 61.68 62.44 139,102 +0.60(+0.97%)
Nov 20, 2012 62.45 63.21 61.35 61.84 269,641 -0.40(-0.64%)
Nov 19, 2012 64.44 64.61 61.84 62.24 519,489 -1.70(-2.66%)
Nov 16, 2012 58.00 64.85 57.75 63.94 1,412,527 +9.05(+16.49%)
Nov 15, 2012 75.26 75.26 48.51 54.89 4,880,745 -21.40(-28.05%)
Nov 14, 2012 77.10 77.17 76.00 76.29 57,000 -0.77(-1.00%)
Nov 13, 2012 77.86 78.34 76.68 77.06 71,812 -1.45(-1.85%)
Nov 12, 2012 77.68 79.21 77.64 78.51 39,119 +0.77(+0.99%)
Nov 09, 2012 76.82 78.29 76.80 77.74 72,818 +0.46(+0.60%)
Nov 08, 2012 78.50 79.35 76.55 77.28 74,051 -1.28(-1.63%)
Nov 07, 2012 79.46 79.46 77.19 78.56 83,351 -1.94(-2.41%)
Nov 06, 2012 79.50 80.94 79.48 80.50 54,276 +1.02(+1.28%)
Nov 05, 2012 78.18 80.00 78.02 79.48 51,148 +1.13(+1.44%)
Nov 02, 2012 79.28 80.01 78.23 78.35 67,916 -0.79(-1.00%)
Nov 01, 2012 79.08 79.55 78.68 79.14 71,483 -0.11(-0.14%)
Oct 31, 2012 79.76 80.21 79.01 79.25 69,867 -0.51(-0.64%)
Oct 26, 2012 80.50 79.76 79.76 79.76 78,700 -1.13(-1.40%)
Oct 25, 2012 79.50 80.98 78.93 80.89 90,846 +1.80(+2.28%)
Oct 24, 2012 80.71 80.92 78.50 79.09 133,883 -0.53(-0.67%)
Oct 23, 2012 75.82 79.86 75.63 79.62 176,859 +4.00(+5.29%)
Oct 19, 2012 77.52 77.58 75.20 75.62 139,033 -2.67(-3.41%)
Oct 18, 2012 79.74 79.90 77.82 78.29 88,960 -0.88(-1.11%)
Oct 17, 2012 78.26 79.28 78.14 79.17 98,825 +1.38(+1.77%)
Oct 16, 2012 76.61 78.28 76.53 77.79 55,368 +1.73(+2.27%)
Oct 15, 2012 75.64 76.28 75.25 76.06 69,640 +0.42(+0.56%)
Oct 12, 2012 75.32 76.38 75.10 75.64 42,054 +0.13(+0.17%)
Oct 11, 2012 76.35 77.18 75.29 75.51 39,857 -0.30(-0.40%)
Oct 10, 2012 75.15 75.94 75.07 75.81 74,757 +0.56(+0.74%)
Oct 09, 2012 75.45 75.58 74.65 75.25 79,243 -0.51(-0.67%)
Oct 08, 2012 75.86 75.99 75.22 75.76 48,708 -0.21(-0.28%)
Oct 05, 2012 76.23 77.37 75.69 75.97 84,859 +0.10(+0.13%)
Oct 04, 2012 76.31 76.35 74.39 75.87 102,356 -0.06(-0.08%)
Oct 03, 2012 76.89 76.89 75.76 75.93 101,857 -0.61(-0.80%)
Oct 02, 2012 77.19 77.43 76.27 76.54 89,307 -0.12(-0.16%)
Oct 01, 2012 78.55 78.93 76.47 76.66 142,702 -1.18(-1.52%)
Sep 28, 2012 78.62 78.72 77.77 77.84 152,443 -0.81(-1.03%)
Sep 27, 2012 75.45 78.88 75.21 78.65 187,987 +3.51(+4.67%)
Sep 26, 2012 75.71 76.24 74.12 75.14 91,303 -0.57(-0.75%)
Sep 25, 2012 76.60 77.86 75.43 75.71 178,281 -0.74(-0.97%)
Sep 24, 2012 77.41 77.41 76.15 76.45 167,940 -1.10(-1.42%)
Sep 21, 2012 77.99 78.58 77.00 77.55 370,063 +0.56(+0.73%)
Sep 20, 2012 75.87 77.07 75.40 76.99 135,377 +0.56(+0.73%)
Sep 19, 2012 76.50 77.30 75.76 76.43 115,206 +0.24(+0.32%)
Sep 18, 2012 74.18 76.29 74.17 76.19 175,268 +1.72(+2.31%)
Sep 17, 2012 74.16 74.60 73.27 74.47 105,345 +0.30(+0.40%)
Sep 14, 2012 74.83 75.73 73.95 74.17 141,630 -0.14(-0.19%)
Sep 13, 2012 73.60 74.90 73.20 74.31 108,693 +0.67(+0.91%)
Sep 12, 2012 73.68 74.20 73.07 73.64 69,270 -0.27(-0.37%)
Sep 11, 2012 73.73 73.92 73.04 73.91 78,642 -0.04(-0.05%)
Sep 10, 2012 74.90 75.39 73.84 73.95 113,274 -1.15(-1.53%)
Sep 07, 2012 74.99 75.26 74.06 75.10 127,634 +0.54(+0.72%)
Sep 06, 2012 74.60 74.84 73.48 74.56 172,190 +0.17(+0.23%)
Sep 05, 2012 73.67 75.99 73.11 74.39 267,331 -0.30(-0.40%)
Sep 04, 2012 74.27 74.97 73.00 74.69 114,827 +0.59(+0.80%)
Aug 31, 2012 73.46 74.26 72.76 74.10 137,309 +0.86(+1.17%)
Aug 30, 2012 73.40 73.60 73.08 73.24 145,167 -0.36(-0.49%)
Aug 29, 2012 73.28 73.80 73.01 73.60 132,189 -0.06(-0.08%)
Aug 27, 2012 73.69 73.90 73.11 73.66 73,151 +0.12(+0.16%)
Aug 24, 2012 73.04 73.94 73.04 73.54 39,553 +0.11(+0.15%)
Aug 23, 2012 72.80 73.76 72.80 73.43 49,764 +0.53(+0.73%)
Aug 22, 2012 73.05 73.45 72.87 72.90 64,638 -0.49(-0.67%)
Aug 21, 2012 73.43 74.30 72.81 73.39 82,156 -0.01(-0.01%)
Aug 20, 2012 73.52 73.68 72.01 73.40 122,047 -0.56(-0.76%)
Aug 17, 2012 73.76 74.17 73.39 73.96 124,357 +0.13(+0.18%)
Aug 16, 2012 73.27 74.30 72.43 73.83 114,087 +0.27(+0.37%)
Aug 15, 2012 72.90 75.00 72.64 73.56 294,420 +1.49(+2.07%)
Aug 14, 2012 73.70 74.28 71.38 72.07 227,241 -1.42(-1.93%)
Aug 13, 2012 71.50 73.61 71.17 73.49 184,102 +1.99(+2.78%)
Aug 10, 2012 71.30 72.47 70.36 71.50 176,067 +0.24(+0.34%)
Aug 09, 2012 66.10 71.44 65.59 71.26 585,846 +6.82(+10.58%)
Aug 08, 2012 65.13 65.19 64.34 64.44 77,333 -0.73(-1.12%)
Aug 07, 2012 65.39 65.74 64.98 65.17 100,389 -0.08(-0.12%)
Aug 06, 2012 65.58 65.91 65.06 65.25 35,584 +0.09(+0.14%)
Aug 03, 2012 64.44 65.92 63.55 65.16 64,138 +1.35(+2.12%)
Aug 02, 2012 63.16 63.93 62.50 63.81 66,494 +0.71(+1.13%)
Aug 01, 2012 65.10 65.10 63.10 63.10 69,957 -1.44(-2.23%)
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%)
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.