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

Avid Tech Inc (NQ: AVID )

27.04 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 6, 2023 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 (%)
Jun 30, 2009 13.66 13.74 13.10 13.41 362,558 -0.29(-2.12%)
Jun 29, 2009 13.53 13.85 13.45 13.70 187,102 +0.19(+1.41%)
Jun 26, 2009 13.15 14.38 13.08 13.51 657,746 +0.36(+2.74%)
Jun 25, 2009 12.49 13.32 12.11 13.15 327,556 +1.02(+8.41%)
Jun 24, 2009 12.42 12.50 12.02 12.13 114,799 -0.24(-1.94%)
Jun 23, 2009 12.76 12.99 12.13 12.37 199,637 -0.34(-2.68%)
Jun 22, 2009 12.89 13.04 12.63 12.71 222,750 -0.23(-1.78%)
Jun 19, 2009 13.33 13.39 12.84 12.94 399,412 -0.19(-1.45%)
Jun 18, 2009 13.28 13.43 13.09 13.13 187,721 -0.13(-0.98%)
Jun 17, 2009 12.92 13.29 12.79 13.26 234,499 +0.47(+3.67%)
Jun 16, 2009 13.60 13.60 12.73 12.79 281,034 -0.62(-4.62%)
Jun 15, 2009 13.93 14.13 13.25 13.41 190,119 -0.79(-5.56%)
Jun 12, 2009 14.30 14.47 13.99 14.20 80,079 -0.18(-1.25%)
Jun 11, 2009 14.37 14.62 13.54 14.38 135,352 +0.06(+0.42%)
Jun 10, 2009 15.02 15.16 14.04 14.32 212,633 -0.66(-4.41%)
Jun 09, 2009 14.83 15.05 14.70 14.98 116,657 +0.18(+1.22%)
Jun 08, 2009 14.84 15.25 14.64 14.80 147,263 -0.42(-2.76%)
Jun 05, 2009 15.44 15.46 15.03 15.22 107,624 -0.14(-0.91%)
Jun 04, 2009 15.07 15.48 14.87 15.36 186,064 +0.32(+2.13%)
Jun 03, 2009 15.13 15.16 14.81 15.04 177,231 -0.16(-1.05%)
Jun 02, 2009 14.68 15.31 14.48 15.20 229,262 +0.53(+3.61%)
Jun 01, 2009 14.44 14.72 14.39 14.67 264,513 +0.43(+3.02%)
May 29, 2009 14.22 14.37 14.04 14.24 248,236 +0.09(+0.64%)
May 28, 2009 14.44 14.69 13.91 14.15 228,047 -0.14(-0.98%)
May 27, 2009 14.49 14.57 14.27 14.29 248,466 -0.22(-1.52%)
May 26, 2009 14.14 14.85 13.95 14.51 650,954 +1.42(+10.85%)
May 22, 2009 13.14 13.34 12.89 13.09 169,782 -0.02(-0.15%)
May 21, 2009 13.29 13.29 12.80 13.11 218,438 -0.23(-1.72%)
May 20, 2009 13.25 13.80 13.21 13.34 213,715 +0.14(+1.06%)
May 19, 2009 12.74 13.44 12.68 13.20 167,890 +0.33(+2.56%)
May 18, 2009 12.43 12.93 12.37 12.87 165,631 +0.52(+4.21%)
May 15, 2009 12.36 12.68 12.20 12.35 230,617 +0.04(+0.32%)
May 14, 2009 12.41 12.65 12.00 12.31 251,313 -0.01(-0.08%)
May 13, 2009 12.75 12.92 12.29 12.32 264,229 -0.62(-4.79%)
May 12, 2009 12.86 13.20 12.77 12.94 239,378 +0.11(+0.86%)
May 11, 2009 12.30 12.89 12.21 12.83 213,655 +0.28(+2.23%)
May 08, 2009 12.52 12.62 12.20 12.55 166,110 +0.15(+1.21%)
May 07, 2009 12.45 12.50 12.00 12.40 231,941 +0.03(+0.24%)
May 06, 2009 12.36 12.58 12.10 12.37 207,785 +0.09(+0.73%)
May 05, 2009 12.00 12.57 11.81 12.28 299,999 +0.25(+2.08%)
May 04, 2009 11.83 12.14 11.73 12.03 270,829 +0.37(+3.17%)
May 01, 2009 11.01 11.89 11.01 11.66 378,634 +0.59(+5.33%)
Apr 30, 2009 10.97 11.30 10.85 11.07 459,819 +0.15(+1.37%)
Apr 29, 2009 10.75 11.02 10.54 10.92 221,247 +0.28(+2.63%)
Apr 28, 2009 10.44 10.80 10.44 10.64 252,926 +0.14(+1.33%)
Apr 27, 2009 10.52 10.75 10.43 10.50 193,201 -0.08(-0.76%)
Apr 24, 2009 10.25 10.86 10.25 10.58 285,360 +0.22(+2.12%)
Apr 23, 2009 10.63 10.65 10.09 10.36 244,783 -0.22(-2.08%)
Apr 22, 2009 10.53 10.75 10.50 10.58 149,888 -0.06(-0.56%)
Apr 21, 2009 10.56 10.83 10.54 10.64 169,598 +0.01(+0.09%)
Apr 20, 2009 10.80 11.18 10.60 10.63 194,512 -0.37(-3.36%)
Apr 17, 2009 10.88 11.10 10.62 11.00 208,052 +0.16(+1.48%)
Apr 16, 2009 10.39 10.92 10.39 10.84 214,080 +0.50(+4.84%)
Apr 15, 2009 10.04 10.46 9.950 10.34 205,772 +0.27(+2.68%)
Apr 14, 2009 9.900 10.46 9.830 10.07 206,590 +0.07(+0.70%)
Apr 13, 2009 10.18 10.23 9.660 10.00 115,824 -0.29(-2.82%)
Apr 09, 2009 10.22 10.38 10.00 10.29 277,290 +0.29(+2.90%)
Apr 08, 2009 9.780 10.11 9.530 10.00 120,897 +0.25(+2.56%)
Apr 07, 2009 9.770 10.05 9.720 9.750 167,582 -0.24(-2.40%)
Apr 06, 2009 9.920 10.25 9.840 9.990 160,414 -0.05(-0.50%)
Apr 03, 2009 9.920 10.04 9.590 10.04 228,535 +0.13(+1.31%)
Apr 02, 2009 9.660 9.990 9.530 9.910 279,147 +0.48(+5.09%)
Apr 01, 2009 9.050 9.630 9.000 9.430 164,989 +0.29(+3.17%)
Mar 31, 2009 9.390 9.410 9.130 9.140 311,822 -0.13(-1.40%)
Mar 30, 2009 9.450 9.450 9.010 9.270 183,684 -0.56(-5.70%)
Mar 26, 2009 9.670 9.990 9.610 9.830 183,672 +0.23(+2.40%)
Mar 25, 2009 9.550 9.670 9.310 9.600 214,930 +0.09(+0.95%)
Mar 24, 2009 9.700 9.900 9.490 9.510 117,731 -0.31(-3.16%)
Mar 23, 2009 9.740 9.870 9.440 9.820 245,632 +0.40(+4.25%)
Mar 20, 2009 9.840 9.950 9.330 9.420 204,117 -0.42(-4.27%)
Mar 19, 2009 9.980 10.08 9.790 9.840 110,676 -0.10(-1.01%)
Mar 18, 2009 9.770 10.00 9.650 9.940 310,195 +0.14(+1.43%)
Mar 17, 2009 9.570 9.800 9.490 9.800 251,318 +0.22(+2.30%)
Mar 16, 2009 9.700 9.960 9.520 9.580 172,131 -0.07(-0.73%)
Mar 13, 2009 9.490 9.830 9.442 9.650 125,832 +0.17(+1.79%)
Mar 12, 2009 8.980 9.550 8.860 9.480 302,062 +0.45(+4.98%)
Mar 11, 2009 9.140 9.140 8.890 9.030 211,060 -0.11(-1.20%)
Mar 10, 2009 8.850 9.140 8.820 9.140 163,893 +0.44(+5.06%)
Mar 09, 2009 8.550 8.860 8.530 8.700 251,390 +0.03(+0.35%)
Mar 06, 2009 8.820 9.050 8.400 8.670 295,907 -0.20(-2.25%)
Mar 05, 2009 9.440 9.650 8.850 8.870 186,338 -0.72(-7.51%)
Mar 04, 2009 9.620 9.800 9.510 9.590 339,684 -0.11(-1.13%)
Mar 02, 2009 9.800 10.10 9.550 9.700 329,886 -0.26(-2.61%)
Feb 27, 2009 9.860 10.17 9.840 9.960 212,735 -0.06(-0.60%)
Feb 26, 2009 10.04 10.28 9.880 10.02 137,962 +0.02(+0.20%)
Feb 25, 2009 10.10 10.26 9.715 10.00 187,763 -0.14(-1.38%)
Feb 24, 2009 9.900 10.20 9.700 10.14 224,587 +0.28(+2.84%)
Feb 23, 2009 10.11 10.31 9.750 9.860 216,163 -0.15(-1.50%)
Feb 20, 2009 9.880 10.06 9.880 10.01 469,853 -0.01(-0.10%)
Feb 19, 2009 10.06 10.39 9.750 10.02 602,720 -0.19(-1.86%)
Feb 18, 2009 10.29 10.49 10.10 10.21 191,592 +0.05(+0.49%)
Feb 17, 2009 10.19 10.37 10.13 10.16 266,013 -0.15(-1.45%)
Feb 13, 2009 10.39 10.51 10.19 10.31 238,772 -0.11(-1.06%)
Feb 12, 2009 10.21 10.46 10.04 10.42 331,896 +0.09(+0.87%)
Feb 11, 2009 10.56 10.64 10.20 10.33 217,118 -0.15(-1.43%)
Feb 10, 2009 11.14 11.17 10.43 10.48 203,218 -0.72(-6.43%)
Feb 09, 2009 11.45 11.55 11.07 11.20 338,420 -0.25(-2.18%)
Feb 06, 2009 11.07 11.69 11.01 11.45 261,143 +0.37(+3.34%)
Feb 05, 2009 10.96 11.21 10.65 11.08 321,781 -0.03(-0.27%)
Feb 04, 2009 10.60 11.63 10.53 11.11 317,490 +0.48(+4.52%)
Feb 03, 2009 10.43 10.64 10.06 10.63 359,755 +0.24(+2.31%)
Feb 02, 2009 10.01 10.59 9.900 10.39 420,670 +0.38(+3.80%)
Jan 30, 2009 9.550 10.50 9.500 10.01 1,375,455 -0.74(-6.88%)
Jan 29, 2009 11.11 11.30 10.48 10.75 315,041 -0.38(-3.41%)
Jan 28, 2009 11.16 11.33 11.03 11.13 193,250 +0.16(+1.46%)
Jan 27, 2009 11.01 11.12 10.62 10.97 296,910 +0.05(+0.46%)
Jan 26, 2009 10.82 11.23 10.68 10.92 167,044 +0.08(+0.74%)
Jan 23, 2009 10.63 11.19 10.54 10.84 174,465 -0.08(-0.73%)
Jan 22, 2009 10.76 11.02 10.49 10.92 211,864 -0.06(-0.55%)
Jan 21, 2009 10.49 11.05 10.21 10.98 335,549 +0.58(+5.58%)
Jan 20, 2009 10.64 10.72 10.06 10.40 311,748 -0.33(-3.08%)
Jan 16, 2009 10.88 11.09 10.46 10.73 178,353 -0.09(-0.83%)
Jan 15, 2009 10.80 10.85 10.34 10.82 169,369 +0.01(+0.09%)
Jan 14, 2009 11.22 11.25 10.75 10.81 195,596 -0.61(-5.34%)
Jan 13, 2009 11.40 11.48 11.13 11.42 213,157 +0.05(+0.44%)
Jan 12, 2009 11.58 11.64 11.27 11.37 206,095 -0.17(-1.47%)
Jan 09, 2009 11.77 11.79 11.06 11.54 296,494 -0.21(-1.79%)
Jan 08, 2009 11.76 11.78 11.41 11.75 277,927 -0.01(-0.09%)
Jan 07, 2009 11.73 11.79 11.37 11.76 306,240 -0.08(-0.68%)
Jan 06, 2009 11.92 12.05 11.75 11.84 408,164 -0.05(-0.42%)
Jan 05, 2009 11.57 12.18 11.44 11.89 593,116 +0.26(+2.24%)
Jan 02, 2009 11.01 11.70 10.94 11.63 293,763 +0.72(+6.60%)
Dec 31, 2008 10.44 11.14 10.34 10.91 285,443 +0.45(+4.30%)
Dec 30, 2008 10.26 10.46 10.11 10.46 415,008 +0.27(+2.65%)
Dec 29, 2008 10.25 10.38 10.11 10.19 304,555 -0.06(-0.59%)
Dec 26, 2008 10.32 10.36 10.09 10.25 148,609 +0.20(+1.99%)
Dec 24, 2008 9.880 10.14 9.880 10.05 151,807 +0.12(+1.21%)
Dec 23, 2008 10.20 10.38 9.870 9.930 194,450 -0.20(-1.97%)
Dec 22, 2008 10.78 10.80 9.680 10.13 345,190 -0.64(-5.94%)
Dec 19, 2008 11.15 11.31 10.60 10.77 638,939 -0.05(-0.46%)
Dec 18, 2008 10.88 11.05 10.60 10.82 246,136 -0.10(-0.92%)
Dec 17, 2008 11.00 11.27 10.63 10.92 389,652 -0.35(-3.11%)
Dec 16, 2008 10.84 11.30 10.70 11.27 297,045 +0.65(+6.12%)
Dec 15, 2008 10.93 10.97 10.48 10.62 274,289 -0.27(-2.48%)
Dec 12, 2008 10.64 10.98 10.37 10.89 223,080 +0.08(+0.74%)
Dec 11, 2008 11.11 11.25 10.60 10.81 279,465 -0.44(-3.91%)
Dec 10, 2008 11.35 11.78 11.16 11.25 223,431 -0.01(-0.09%)
Dec 09, 2008 11.01 11.35 10.77 11.26 523,520 +0.24(+2.18%)
Dec 08, 2008 11.04 11.40 10.84 11.02 308,350 +0.20(+1.85%)
Dec 05, 2008 10.33 11.30 10.28 10.82 349,653 +0.31(+2.95%)
Dec 04, 2008 11.02 11.21 10.34 10.51 423,440 -0.62(-5.57%)
Dec 03, 2008 10.94 11.26 10.88 11.13 427,350 -0.30(-2.62%)
Dec 02, 2008 11.25 11.43 10.89 11.43 301,529 +0.41(+3.72%)
Dec 01, 2008 12.24 12.98 10.99 11.02 342,358 -1.50(-11.98%)
Nov 28, 2008 12.48 12.94 12.23 12.52 100,415 -0.05(-0.40%)
Nov 26, 2008 12.00 12.85 11.92 12.57 346,711 +0.32(+2.61%)
Nov 25, 2008 12.30 12.44 11.63 12.25 270,962 +0.11(+0.91%)
Nov 24, 2008 11.92 12.58 11.33 12.14 348,799 +0.45(+3.85%)
Nov 21, 2008 11.59 11.97 10.81 11.69 672,716 +0.31(+2.72%)
Nov 20, 2008 12.03 12.60 11.35 11.38 340,145 -0.78(-6.41%)
Nov 19, 2008 13.14 13.24 12.12 12.16 293,435 -0.97(-7.39%)
Nov 18, 2008 13.60 13.95 12.78 13.13 368,733 -0.33(-2.45%)
Nov 17, 2008 13.25 14.08 13.25 13.46 328,575 +0.08(+0.60%)
Nov 14, 2008 14.17 14.48 13.33 13.38 329,304 -1.09(-7.53%)
Nov 13, 2008 13.78 14.51 13.05 14.47 435,036 +0.73(+5.31%)
Nov 12, 2008 14.05 14.25 13.70 13.74 418,931 -0.42(-2.97%)
Nov 11, 2008 14.43 14.70 14.00 14.16 267,511 -0.28(-1.94%)
Nov 10, 2008 14.87 15.19 14.39 14.44 408,040 -0.14(-0.96%)
Nov 07, 2008 14.64 14.93 14.45 14.58 278,765 +0.12(+0.83%)
Nov 06, 2008 14.41 14.61 14.25 14.46 302,696 -0.03(-0.21%)
Nov 05, 2008 14.56 15.17 14.49 14.49 328,472 -0.21(-1.43%)
Nov 04, 2008 15.20 15.23 14.53 14.70 251,467 -0.07(-0.47%)
Nov 03, 2008 15.02 15.16 14.51 14.77 326,479 -0.06(-0.40%)
Oct 31, 2008 14.60 15.05 14.21 14.83 325,967 +0.06(+0.41%)
Oct 30, 2008 14.58 14.96 14.03 14.77 235,677 +0.64(+4.53%)
Oct 29, 2008 14.30 14.64 14.00 14.13 230,572 -0.07(-0.49%)
Oct 28, 2008 13.71 14.52 13.15 14.20 443,660 +0.80(+5.97%)
Oct 27, 2008 13.57 14.27 13.37 13.40 499,424 -0.16(-1.18%)
Oct 24, 2008 13.97 15.25 11.55 13.56 1,354,787 -2.55(-15.83%)
Oct 23, 2008 16.99 16.99 15.20 16.11 488,883 -0.89(-5.24%)
Oct 22, 2008 19.00 19.29 16.65 17.00 505,296 -2.10(-10.99%)
Oct 21, 2008 19.57 19.82 18.89 19.10 242,123 -0.80(-4.02%)
Oct 20, 2008 19.58 19.98 18.78 19.90 210,819 +0.65(+3.38%)
Oct 17, 2008 18.29 19.95 18.09 19.25 662,533 +0.42(+2.23%)
Oct 16, 2008 18.86 19.49 17.55 18.83 631,367 +0.24(+1.29%)
Oct 15, 2008 20.01 21.48 18.59 18.59 428,332 -1.97(-9.58%)
Oct 14, 2008 22.60 22.60 20.28 20.56 426,265 -1.44(-6.55%)
Oct 13, 2008 21.93 22.06 20.72 22.00 397,023 +1.00(+4.76%)
Oct 10, 2008 18.05 21.89 18.05 21.00 853,481 +2.24(+11.94%)
Oct 09, 2008 19.74 20.00 18.75 18.76 464,262 -1.01(-5.11%)
Oct 08, 2008 19.92 20.56 19.12 19.77 520,598 -0.24(-1.20%)
Oct 07, 2008 21.09 21.51 19.99 20.01 585,654 -0.77(-3.71%)
Oct 06, 2008 21.25 21.31 19.88 20.78 708,419 -0.75(-3.48%)
Oct 03, 2008 24.23 24.23 21.45 21.53 686,077 -2.27(-9.54%)
Oct 02, 2008 24.08 24.97 23.62 23.80 324,852 -0.46(-1.90%)
Oct 01, 2008 23.90 25.00 23.71 24.26 305,226 +0.20(+0.83%)
Sep 30, 2008 24.24 24.96 23.43 24.06 393,832 +0.12(+0.50%)
Sep 29, 2008 24.40 25.48 22.68 23.94 572,359 -0.65(-2.64%)
Sep 26, 2008 23.18 24.74 23.17 24.59 503,865 +1.11(+4.73%)
Sep 25, 2008 23.67 24.09 23.19 23.48 318,401 -0.23(-0.97%)
Sep 24, 2008 24.62 25.29 23.68 23.71 536,913 -0.97(-3.93%)
Sep 23, 2008 24.44 25.62 24.44 24.68 358,047 +0.29(+1.19%)
Sep 22, 2008 25.28 26.02 24.28 24.39 344,299 -0.90(-3.56%)
Sep 19, 2008 27.27 28.00 25.18 25.29 1,167,929 -0.96(-3.66%)
Sep 18, 2008 22.95 29.91 22.17 26.25 1,551,058 +3.91(+17.50%)
Sep 17, 2008 24.29 24.79 22.10 22.34 1,323,443 -2.42(-9.77%)
Sep 16, 2008 24.38 25.64 24.13 24.76 765,214 +0.03(+0.12%)
Sep 15, 2008 24.84 25.90 24.43 24.73 414,219 -0.58(-2.29%)
Sep 12, 2008 25.60 25.80 25.15 25.31 275,930 -0.40(-1.56%)
Sep 11, 2008 25.74 26.22 25.22 25.71 503,290 -0.47(-1.80%)
Sep 10, 2008 26.32 26.68 25.44 26.18 582,979 +0.00(+0.00%)
Sep 09, 2008 25.74 26.84 25.25 26.18 646,487 +0.46(+1.79%)
Sep 08, 2008 23.61 25.72 23.61 25.72 1,998,492 +2.68(+11.63%)
Sep 05, 2008 22.98 23.41 22.66 23.04 248,939 -0.21(-0.90%)
Sep 04, 2008 23.67 23.77 23.15 23.25 277,085 -0.65(-2.72%)
Sep 03, 2008 23.42 24.04 23.32 23.90 393,823 +0.46(+1.96%)
Sep 02, 2008 23.72 24.50 23.12 23.44 308,793 +0.20(+0.86%)
Aug 29, 2008 23.86 23.86 23.09 23.24 171,329 -0.69(-2.88%)
Aug 28, 2008 22.94 23.94 22.82 23.93 230,521 +1.00(+4.36%)
Aug 27, 2008 22.28 22.98 21.96 22.93 282,471 +0.75(+3.38%)
Aug 26, 2008 23.10 23.12 21.92 22.18 526,701 -0.92(-3.98%)
Aug 25, 2008 24.88 24.88 23.10 23.10 578,202 -1.71(-6.89%)
Aug 22, 2008 23.66 24.90 23.66 24.81 319,647 +1.36(+5.80%)
Aug 21, 2008 23.50 23.71 23.06 23.45 312,673 -0.22(-0.93%)
Aug 20, 2008 23.62 24.12 23.32 23.67 251,604 +0.14(+0.59%)
Aug 19, 2008 23.59 23.66 23.25 23.53 310,897 +0.08(+0.34%)
Aug 18, 2008 24.50 24.50 23.25 23.45 452,379 -1.09(-4.44%)
Aug 15, 2008 25.08 25.92 24.03 24.54 428,748 -0.37(-1.49%)
Aug 14, 2008 24.50 24.97 24.18 24.91 349,752 +0.19(+0.77%)
Aug 13, 2008 24.40 24.88 24.03 24.72 301,380 +0.42(+1.73%)
Aug 12, 2008 24.88 25.00 24.28 24.30 389,523 -0.56(-2.25%)
Aug 11, 2008 23.44 24.87 23.08 24.86 702,964 +1.22(+5.16%)
Aug 08, 2008 23.15 23.74 22.00 23.64 355,909 +0.46(+1.98%)
Aug 07, 2008 23.43 23.55 22.57 23.18 371,880 -0.42(-1.78%)
Aug 06, 2008 23.08 23.66 22.44 23.60 404,452 +0.62(+2.70%)
Aug 05, 2008 22.71 23.25 22.48 22.98 407,157 +0.50(+2.22%)
Aug 04, 2008 22.66 22.95 21.85 22.48 294,575 -0.23(-1.01%)
Aug 01, 2008 22.19 22.94 21.95 22.71 395,506 +0.60(+2.71%)
Jul 31, 2008 22.75 23.20 22.07 22.11 416,351 -1.00(-4.33%)
Jul 30, 2008 22.65 23.20 22.63 23.11 381,330 +0.59(+2.62%)
Jul 29, 2008 22.52 23.14 22.40 22.52 603,706 -0.13(-0.57%)
Jul 28, 2008 21.39 22.69 21.32 22.65 978,213 +1.27(+5.94%)
Jul 25, 2008 21.50 22.29 20.65 21.38 1,392,168 +1.69(+8.58%)
Jul 24, 2008 19.83 20.58 19.57 19.69 352,310 -0.13(-0.66%)
Jul 23, 2008 20.47 20.47 19.37 19.82 545,967 -0.47(-2.32%)
Jul 22, 2008 18.89 20.39 18.78 20.29 532,232 +1.28(+6.73%)
Jul 21, 2008 19.00 19.14 18.63 19.01 356,594 +0.04(+0.21%)
Jul 18, 2008 19.00 19.17 18.59 18.97 424,460 -0.17(-0.89%)
Jul 17, 2008 18.66 19.28 18.55 19.14 499,405 +0.21(+1.11%)
Jul 16, 2008 18.05 18.95 17.94 18.93 375,470 +0.71(+3.90%)
Jul 15, 2008 16.87 18.43 16.71 18.22 590,343 +1.20(+7.05%)
Jul 14, 2008 17.63 17.81 16.92 17.02 389,226 -0.54(-3.08%)
Jul 11, 2008 16.77 17.61 16.71 17.56 461,267 +0.60(+3.54%)
Jul 10, 2008 16.93 17.22 16.80 16.96 244,220 -0.01(-0.06%)
Jul 09, 2008 17.85 17.96 16.91 16.97 342,526 -0.84(-4.72%)
Jul 08, 2008 17.29 17.94 17.28 17.81 471,846 +0.58(+3.37%)
Jul 07, 2008 18.97 18.97 17.00 17.23 786,538 -1.72(-9.08%)
Jul 04, 2008 17.30 19.73 17.30 18.95 708,781 +0.00(+0.00%)
Jul 03, 2008 17.30 19.73 17.30 18.95 708,781 +2.03(+12.00%)
Jul 02, 2008 17.15 17.28 16.80 16.92 229,596 -0.37(-2.14%)
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.