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 29, 2012 7.210 7.450 7.130 7.430 141,843 +0.38(+5.39%)
Jun 28, 2012 7.000 7.070 6.860 7.050 68,325 +0.01(+0.14%)
Jun 27, 2012 6.890 7.060 6.890 7.040 82,745 +0.15(+2.18%)
Jun 26, 2012 7.160 7.200 6.880 6.890 65,478 -0.28(-3.91%)
Jun 25, 2012 7.300 7.300 7.140 7.170 78,971 -0.23(-3.11%)
Jun 22, 2012 7.130 7.440 7.130 7.400 265,116 +0.33(+4.67%)
Jun 21, 2012 7.080 7.140 6.957 7.070 121,612 +0.03(+0.43%)
Jun 20, 2012 6.890 7.090 6.890 7.040 157,183 +0.15(+2.18%)
Jun 19, 2012 6.820 7.000 6.820 6.890 255,001 +0.12(+1.77%)
Jun 18, 2012 6.720 6.820 6.720 6.770 118,853 -0.02(-0.29%)
Jun 15, 2012 6.720 6.840 6.720 6.790 322,800 +0.04(+0.59%)
Jun 14, 2012 6.750 6.805 6.690 6.750 156,792 +0.04(+0.60%)
Jun 13, 2012 6.850 6.882 6.690 6.710 226,315 -0.17(-2.47%)
Jun 12, 2012 6.950 6.960 6.805 6.880 69,174 -0.03(-0.43%)
Jun 11, 2012 7.190 7.240 6.890 6.910 135,491 -0.15(-2.12%)
Jun 08, 2012 7.100 7.170 7.000 7.060 137,721 -0.09(-1.26%)
Jun 07, 2012 7.490 7.500 7.130 7.150 163,507 -0.25(-3.38%)
Jun 06, 2012 7.480 7.480 7.370 7.400 183,006 +0.00(+0.00%)
Jun 05, 2012 7.370 7.490 7.370 7.400 245,048 +0.00(+0.00%)
Jun 04, 2012 7.270 7.490 7.240 7.400 273,078 +0.20(+2.78%)
Jun 01, 2012 6.970 7.350 6.955 7.200 169,621 +0.06(+0.84%)
May 31, 2012 7.120 7.340 6.940 7.140 604,112 +0.05(+0.71%)
May 30, 2012 6.830 7.150 6.830 7.090 163,731 +0.18(+2.60%)
May 29, 2012 6.800 6.970 6.800 6.910 178,791 +0.23(+3.44%)
May 25, 2012 6.780 6.880 6.650 6.680 246,220 -0.11(-1.62%)
May 24, 2012 7.070 7.070 6.720 6.790 149,218 -0.27(-3.82%)
May 23, 2012 6.970 7.130 6.920 7.060 94,874 +0.01(+0.14%)
May 22, 2012 7.260 7.330 6.995 7.050 177,090 -0.24(-3.29%)
May 21, 2012 7.070 7.320 6.990 7.290 186,925 +0.24(+3.40%)
May 18, 2012 7.090 7.200 7.000 7.050 192,494 -0.04(-0.56%)
May 17, 2012 7.060 7.120 7.000 7.090 194,202 +0.04(+0.57%)
May 16, 2012 7.240 7.360 7.030 7.050 167,470 -0.17(-2.35%)
May 15, 2012 7.180 7.360 7.180 7.220 149,223 +0.06(+0.84%)
May 14, 2012 7.310 7.310 7.140 7.160 239,688 -0.20(-2.72%)
May 11, 2012 7.470 7.540 7.320 7.360 215,106 -0.19(-2.52%)
May 10, 2012 7.860 7.880 7.550 7.550 140,128 -0.24(-3.08%)
May 09, 2012 7.810 7.870 7.750 7.790 327,624 -0.15(-1.89%)
May 08, 2012 7.830 7.960 7.695 7.940 189,413 +0.01(+0.13%)
May 07, 2012 7.870 8.010 7.800 7.930 115,107 +0.07(+0.89%)
May 04, 2012 8.010 8.010 7.850 7.860 144,987 -0.22(-2.72%)
May 03, 2012 8.170 8.170 8.050 8.080 134,013 -0.10(-1.22%)
May 02, 2012 8.250 8.250 8.030 8.180 184,418 -0.17(-2.04%)
May 01, 2012 8.670 8.670 8.350 8.350 286,679 -0.34(-3.91%)
Apr 30, 2012 8.910 8.960 8.670 8.690 160,588 -0.26(-2.91%)
Apr 27, 2012 7.840 9.070 7.830 8.950 448,360 +0.54(+6.42%)
Apr 26, 2012 8.370 8.470 8.335 8.410 93,946 +0.00(+0.00%)
Apr 25, 2012 8.460 8.540 8.320 8.410 127,998 +0.10(+1.20%)
Apr 24, 2012 8.180 8.350 8.050 8.310 132,992 +0.12(+1.47%)
Apr 23, 2012 8.140 8.270 8.110 8.190 183,459 -0.12(-1.44%)
Apr 20, 2012 8.380 8.420 8.250 8.310 138,600 +0.05(+0.61%)
Apr 19, 2012 8.300 8.370 8.200 8.260 137,532 -0.01(-0.12%)
Apr 18, 2012 8.410 8.410 8.230 8.270 169,832 -0.20(-2.36%)
Apr 17, 2012 8.290 8.579 8.290 8.470 217,943 +0.21(+2.54%)
Apr 16, 2012 8.680 8.700 8.240 8.260 357,821 -0.36(-4.12%)
Apr 13, 2012 8.430 8.650 8.232 8.615 534,848 +0.12(+1.35%)
Apr 12, 2012 8.670 9.440 8.430 8.500 1,765,209 -1.78(-17.32%)
Apr 11, 2012 10.30 10.43 10.17 10.28 367,758 +0.10(+0.98%)
Apr 10, 2012 10.20 10.25 10.11 10.18 327,790 -0.02(-0.20%)
Apr 09, 2012 10.06 10.26 10.02 10.20 110,635 -0.10(-0.97%)
Apr 05, 2012 10.26 10.38 10.24 10.30 115,333 -0.06(-0.58%)
Apr 04, 2012 10.63 10.66 10.15 10.36 363,355 -0.42(-3.90%)
Apr 03, 2012 10.99 11.09 10.74 10.78 243,764 -0.25(-2.27%)
Apr 02, 2012 10.92 11.13 10.88 11.03 137,487 +0.03(+0.27%)
Mar 30, 2012 11.09 11.09 10.75 11.00 179,388 +0.02(+0.18%)
Mar 29, 2012 11.06 11.19 10.85 10.98 131,796 -0.17(-1.52%)
Mar 28, 2012 11.22 11.32 11.04 11.15 112,609 -0.07(-0.62%)
Mar 27, 2012 11.61 11.74 11.18 11.22 133,993 -0.40(-3.44%)
Mar 26, 2012 11.22 11.65 11.21 11.62 218,918 +0.57(+5.16%)
Mar 23, 2012 10.92 11.19 10.80 11.05 149,306 +0.16(+1.47%)
Mar 22, 2012 11.03 11.12 10.84 10.89 113,063 -0.31(-2.77%)
Mar 21, 2012 11.16 11.33 11.02 11.20 118,047 +0.08(+0.72%)
Mar 20, 2012 11.01 11.32 10.84 11.12 181,113 -0.01(-0.09%)
Mar 19, 2012 10.73 11.18 10.63 11.13 209,703 +0.41(+3.82%)
Mar 16, 2012 10.77 10.95 10.56 10.72 220,087 +0.01(+0.09%)
Mar 15, 2012 10.62 10.77 10.51 10.71 177,155 +0.05(+0.47%)
Mar 14, 2012 10.92 10.99 10.59 10.66 148,888 -0.31(-2.83%)
Mar 13, 2012 10.67 11.00 10.46 10.97 193,060 +0.39(+3.69%)
Mar 12, 2012 10.99 11.07 10.57 10.58 180,665 -0.38(-3.47%)
Mar 09, 2012 10.78 11.07 10.78 10.96 147,896 +0.16(+1.48%)
Mar 08, 2012 10.59 10.83 10.47 10.80 156,472 +0.26(+2.47%)
Mar 07, 2012 10.36 10.65 10.30 10.54 172,447 +0.24(+2.33%)
Mar 06, 2012 10.43 10.55 10.27 10.30 234,491 -0.22(-2.09%)
Mar 05, 2012 10.40 10.62 10.31 10.52 173,913 +0.07(+0.67%)
Mar 02, 2012 10.78 10.79 10.26 10.45 191,107 -0.35(-3.24%)
Mar 01, 2012 10.77 11.12 10.68 10.80 169,813 +0.15(+1.41%)
Feb 29, 2012 11.16 11.50 10.65 10.65 458,080 -0.49(-4.40%)
Feb 28, 2012 11.47 11.67 11.13 11.14 155,011 -0.29(-2.54%)
Feb 27, 2012 11.67 11.74 11.32 11.43 153,707 -0.28(-2.39%)
Feb 24, 2012 11.91 11.95 11.71 11.71 91,236 -0.06(-0.51%)
Feb 23, 2012 11.62 11.78 11.37 11.77 165,975 +0.13(+1.12%)
Feb 22, 2012 11.72 11.81 11.52 11.64 95,828 -0.10(-0.85%)
Feb 21, 2012 11.88 11.98 11.69 11.74 147,627 -0.07(-0.59%)
Feb 17, 2012 12.06 12.08 11.79 11.81 125,659 -0.20(-1.67%)
Feb 16, 2012 11.70 12.14 11.70 12.01 344,634 +0.29(+2.47%)
Feb 15, 2012 12.08 12.10 11.68 11.72 274,869 -0.28(-2.33%)
Feb 14, 2012 11.83 12.11 11.70 12.00 760,941 +0.14(+1.18%)
Feb 13, 2012 11.48 11.88 11.24 11.86 658,333 +0.59(+5.24%)
Feb 10, 2012 11.66 11.66 11.24 11.27 512,639 -0.55(-4.65%)
Feb 09, 2012 12.52 12.64 11.75 11.82 896,585 -0.07(-0.59%)
Feb 08, 2012 11.98 12.44 11.04 11.89 2,006,782 +1.91(+19.14%)
Feb 07, 2012 10.66 10.66 9.960 9.980 276,487 -0.73(-6.82%)
Feb 06, 2012 10.50 10.72 10.25 10.71 286,551 +0.26(+2.49%)
Feb 03, 2012 10.35 10.80 10.25 10.45 261,245 +0.30(+2.96%)
Feb 02, 2012 9.910 10.16 9.820 10.15 150,690 +0.29(+2.94%)
Feb 01, 2012 9.790 9.920 9.640 9.860 233,109 +0.17(+1.75%)
Jan 31, 2012 9.940 9.950 9.660 9.690 119,398 -0.21(-2.12%)
Jan 30, 2012 9.880 10.00 9.820 9.900 141,252 -0.10(-1.00%)
Jan 27, 2012 9.660 10.01 9.650 10.00 108,927 +0.30(+3.09%)
Jan 26, 2012 9.800 9.820 9.570 9.700 73,660 -0.05(-0.51%)
Jan 25, 2012 9.630 9.760 9.520 9.750 74,224 +0.11(+1.14%)
Jan 24, 2012 9.760 9.850 9.580 9.640 143,159 -0.16(-1.63%)
Jan 23, 2012 9.770 9.850 9.650 9.800 144,046 +0.01(+0.10%)
Jan 20, 2012 9.570 9.820 9.570 9.790 118,821 +0.21(+2.19%)
Jan 19, 2012 9.480 9.770 9.480 9.580 190,534 +0.17(+1.81%)
Jan 18, 2012 8.910 9.410 8.840 9.410 115,103 +0.51(+5.73%)
Jan 17, 2012 9.130 9.170 8.830 8.900 103,410 -0.15(-1.66%)
Jan 13, 2012 9.330 9.330 8.940 9.050 130,546 -0.42(-4.44%)
Jan 12, 2012 9.530 9.620 9.260 9.470 77,185 -0.05(-0.53%)
Jan 11, 2012 9.540 9.590 9.260 9.520 102,846 -0.04(-0.42%)
Jan 10, 2012 9.190 9.680 9.110 9.560 174,761 +0.51(+5.64%)
Jan 09, 2012 8.980 9.230 8.861 9.050 179,285 +0.14(+1.57%)
Jan 06, 2012 8.610 8.970 8.590 8.910 152,731 +0.30(+3.48%)
Jan 05, 2012 8.590 8.780 8.570 8.610 100,327 -0.01(-0.12%)
Jan 04, 2012 8.660 8.850 8.540 8.620 135,797 +0.09(+1.06%)
Dec 30, 2011 8.630 8.640 8.500 8.530 215,592 -0.10(-1.16%)
Dec 29, 2011 8.600 8.750 8.330 8.630 343,604 +0.04(+0.47%)
Dec 28, 2011 8.950 8.980 8.540 8.590 141,228 -0.38(-4.24%)
Dec 27, 2011 8.810 9.050 8.620 8.970 113,220 +0.16(+1.82%)
Dec 23, 2011 8.800 8.940 8.650 8.810 69,188 +0.06(+0.69%)
Dec 21, 2011 8.390 8.770 8.280 8.750 261,085 +0.31(+3.67%)
Dec 20, 2011 8.190 8.440 8.170 8.440 276,158 +0.40(+4.98%)
Dec 19, 2011 7.880 8.100 7.740 8.040 362,092 +0.23(+2.94%)
Dec 16, 2011 7.570 7.960 7.260 7.810 430,859 +0.32(+4.27%)
Dec 15, 2011 7.370 7.570 7.210 7.490 108,613 +0.24(+3.31%)
Dec 14, 2011 7.390 7.510 7.140 7.250 120,802 -0.20(-2.68%)
Dec 13, 2011 7.630 7.800 7.400 7.450 113,560 -0.11(-1.46%)
Dec 12, 2011 7.550 7.767 7.360 7.560 114,411 -0.13(-1.69%)
Dec 09, 2011 7.420 7.790 7.420 7.690 152,226 +0.30(+4.06%)
Dec 08, 2011 7.610 7.758 7.370 7.390 94,099 -0.30(-3.90%)
Dec 07, 2011 7.530 7.800 7.390 7.690 87,201 +0.10(+1.32%)
Dec 06, 2011 7.720 7.820 7.570 7.590 109,598 -0.14(-1.81%)
Dec 05, 2011 7.750 8.040 7.600 7.730 154,094 +0.13(+1.71%)
Dec 02, 2011 7.710 7.780 7.550 7.600 88,720 +0.01(+0.13%)
Dec 01, 2011 7.890 7.890 7.570 7.590 229,278 -0.37(-4.65%)
Nov 30, 2011 7.510 7.980 7.400 7.960 427,559 +0.73(+10.10%)
Nov 29, 2011 7.040 7.260 7.040 7.230 148,176 +0.18(+2.55%)
Nov 28, 2011 6.940 7.080 6.860 7.050 234,878 +0.34(+5.10%)
Nov 25, 2011 6.720 6.820 6.660 6.708 125,547 -0.04(-0.62%)
Nov 23, 2011 6.830 6.950 6.700 6.750 359,401 -0.13(-1.89%)
Nov 22, 2011 7.080 7.110 6.830 6.880 182,474 -0.21(-2.96%)
Nov 21, 2011 7.000 7.140 6.950 7.090 609,915 -0.01(-0.14%)
Nov 18, 2011 7.080 7.140 6.980 7.100 136,074 +0.06(+0.85%)
Nov 17, 2011 7.000 7.140 6.880 7.040 227,428 +0.05(+0.72%)
Nov 16, 2011 7.130 7.300 6.970 6.990 203,776 -0.25(-3.45%)
Nov 15, 2011 6.930 7.270 6.900 7.240 162,545 +0.28(+4.02%)
Nov 14, 2011 7.030 7.080 6.930 6.960 179,623 -0.11(-1.56%)
Nov 11, 2011 7.080 7.160 6.900 7.070 600,055 +0.07(+1.00%)
Nov 10, 2011 6.990 7.120 6.830 7.000 380,736 +0.14(+2.04%)
Nov 09, 2011 6.980 7.070 6.820 6.860 479,263 -0.29(-4.06%)
Nov 08, 2011 6.820 7.210 6.782 7.150 412,582 +0.42(+6.24%)
Nov 07, 2011 6.540 6.760 6.470 6.730 300,907 +0.19(+2.91%)
Nov 04, 2011 6.250 6.590 6.220 6.540 439,487 +0.21(+3.32%)
Nov 03, 2011 6.070 6.420 5.760 6.330 1,350,532 +0.20(+3.26%)
Nov 02, 2011 6.190 6.240 6.050 6.130 585,113 +0.05(+0.82%)
Nov 01, 2011 5.990 6.140 5.900 6.080 878,868 -0.12(-1.94%)
Oct 31, 2011 6.370 6.370 6.150 6.200 623,788 -0.17(-2.67%)
Oct 28, 2011 7.010 7.060 6.330 6.370 1,783,811 -1.53(-19.37%)
Oct 27, 2011 7.620 8.330 7.500 7.900 482,404 +0.52(+7.05%)
Oct 26, 2011 7.320 7.500 7.170 7.380 461,629 +0.13(+1.79%)
Oct 25, 2011 7.470 7.500 7.180 7.250 253,767 -0.26(-3.46%)
Oct 24, 2011 7.260 7.610 7.260 7.510 324,974 +0.30(+4.16%)
Oct 21, 2011 7.260 7.350 7.090 7.210 687,036 +0.06(+0.84%)
Oct 20, 2011 7.390 7.400 7.010 7.150 392,132 -0.25(-3.38%)
Oct 19, 2011 7.810 7.845 7.360 7.400 242,341 -0.45(-5.73%)
Oct 18, 2011 7.940 8.000 7.780 7.850 203,221 -0.05(-0.63%)
Oct 17, 2011 8.360 8.400 7.840 7.900 159,176 -0.52(-6.18%)
Oct 14, 2011 8.550 8.550 8.340 8.420 77,081 -0.03(-0.36%)
Oct 13, 2011 8.390 8.640 8.230 8.450 76,914 +0.00(+0.00%)
Oct 12, 2011 8.180 8.590 8.160 8.450 121,273 +0.33(+4.06%)
Oct 11, 2011 8.180 8.300 8.010 8.120 196,689 -0.12(-1.46%)
Oct 10, 2011 8.400 8.450 8.010 8.240 175,532 -0.01(-0.12%)
Oct 07, 2011 8.550 8.590 8.200 8.250 109,230 -0.30(-3.51%)
Oct 06, 2011 8.430 8.590 8.140 8.550 133,801 +0.34(+4.14%)
Oct 05, 2011 7.680 8.330 7.640 8.210 132,477 +0.55(+7.18%)
Oct 04, 2011 7.440 7.790 7.190 7.660 449,983 +0.16(+2.13%)
Oct 03, 2011 7.690 7.870 7.480 7.500 267,437 -0.24(-3.10%)
Sep 30, 2011 7.960 8.190 7.720 7.740 131,311 -0.34(-4.21%)
Sep 29, 2011 8.360 8.420 7.990 8.080 125,766 -0.09(-1.10%)
Sep 28, 2011 8.700 8.790 8.160 8.170 93,526 -0.51(-5.88%)
Sep 27, 2011 8.730 9.120 8.590 8.680 193,395 +0.13(+1.52%)
Sep 26, 2011 8.490 8.550 8.330 8.550 115,127 +0.12(+1.42%)
Sep 23, 2011 8.260 8.510 8.130 8.430 150,713 +0.17(+2.06%)
Sep 22, 2011 8.520 8.840 8.140 8.260 310,119 -0.56(-6.35%)
Sep 21, 2011 8.930 9.160 8.780 8.820 174,956 -0.09(-1.01%)
Sep 20, 2011 9.120 9.200 8.880 8.910 223,905 -0.18(-1.98%)
Sep 19, 2011 9.190 9.260 8.980 9.090 201,782 -0.25(-2.68%)
Sep 16, 2011 9.350 9.440 9.160 9.340 240,772 +0.06(+0.65%)
Sep 15, 2011 9.220 9.340 8.970 9.280 163,267 +0.18(+1.98%)
Sep 14, 2011 8.880 9.290 8.740 9.100 137,093 +0.29(+3.29%)
Sep 13, 2011 8.630 8.830 8.610 8.810 237,208 +0.23(+2.68%)
Sep 12, 2011 8.330 8.650 8.310 8.580 149,193 +0.13(+1.54%)
Sep 09, 2011 8.710 8.830 8.310 8.450 159,419 -0.35(-3.98%)
Sep 08, 2011 9.200 9.400 8.710 8.800 174,168 -0.45(-4.86%)
Sep 07, 2011 9.070 9.420 8.980 9.250 232,712 +0.31(+3.47%)
Sep 06, 2011 8.960 9.150 8.750 8.940 204,623 -0.36(-3.87%)
Sep 02, 2011 9.300 9.500 9.110 9.300 188,379 -0.24(-2.52%)
Sep 01, 2011 9.830 10.07 9.450 9.540 139,517 -0.30(-3.05%)
Aug 31, 2011 10.02 10.14 9.720 9.840 152,245 -0.10(-1.01%)
Aug 30, 2011 9.870 10.10 9.700 9.940 374,320 -0.03(-0.30%)
Aug 29, 2011 9.580 10.05 9.500 9.970 227,455 +0.52(+5.50%)
Aug 26, 2011 9.240 9.620 9.150 9.450 258,564 +0.10(+1.07%)
Aug 25, 2011 9.810 9.860 9.200 9.350 184,780 -0.38(-3.91%)
Aug 24, 2011 9.750 9.920 9.450 9.730 392,227 -0.05(-0.51%)
Aug 23, 2011 9.520 9.950 9.400 9.780 278,935 +0.30(+3.16%)
Aug 22, 2011 9.890 9.980 9.260 9.480 283,751 -0.16(-1.66%)
Aug 19, 2011 9.620 10.01 9.500 9.640 197,823 -0.13(-1.33%)
Aug 18, 2011 10.30 10.32 9.700 9.770 174,479 -0.84(-7.92%)
Aug 17, 2011 10.79 10.92 10.55 10.61 143,598 -0.17(-1.58%)
Aug 16, 2011 11.01 11.15 10.54 10.78 150,864 -0.35(-3.14%)
Aug 15, 2011 10.98 11.14 10.78 11.13 101,114 +0.26(+2.39%)
Aug 12, 2011 10.87 10.99 10.55 10.87 108,952 +0.10(+0.93%)
Aug 11, 2011 10.67 11.08 10.35 10.77 380,678 +0.19(+1.80%)
Aug 10, 2011 11.36 11.50 10.51 10.58 420,952 -0.85(-7.44%)
Aug 09, 2011 10.61 11.50 10.07 11.43 479,880 +1.11(+10.76%)
Aug 08, 2011 10.90 11.26 10.28 10.32 453,984 -1.23(-10.65%)
Aug 05, 2011 11.89 12.00 11.01 11.55 215,426 -0.22(-1.87%)
Aug 04, 2011 12.56 12.56 11.70 11.77 226,698 -0.91(-7.18%)
Aug 03, 2011 12.76 12.85 12.33 12.68 148,541 -0.04(-0.31%)
Aug 02, 2011 13.01 13.12 12.68 12.72 220,914 -0.33(-2.53%)
Aug 01, 2011 13.22 13.22 12.66 13.05 260,846 -0.04(-0.31%)
Jul 29, 2011 12.86 13.40 12.63 13.09 454,232 +0.10(+0.77%)
Jul 28, 2011 12.96 13.23 12.95 12.99 273,455 +0.03(+0.23%)
Jul 27, 2011 13.09 13.28 12.86 12.96 363,318 -0.16(-1.22%)
Jul 26, 2011 13.42 13.49 12.86 13.12 479,792 -0.35(-2.60%)
Jul 25, 2011 13.92 13.92 13.26 13.47 532,153 -0.27(-1.97%)
Jul 22, 2011 15.82 16.20 13.66 13.74 2,092,370 -4.95(-26.48%)
Jul 20, 2011 19.99 20.28 18.69 18.69 381,469 -1.27(-6.36%)
Jul 19, 2011 20.22 20.38 19.22 19.96 209,530 -0.13(-0.65%)
Jul 18, 2011 19.95 20.18 19.57 20.09 105,529 +0.09(+0.45%)
Jul 15, 2011 20.04 20.25 19.76 20.00 233,551 -0.05(-0.25%)
Jul 14, 2011 20.00 20.24 19.52 20.05 190,290 +0.05(+0.25%)
Jul 13, 2011 19.36 20.38 19.34 20.00 212,984 +1.02(+5.37%)
Jul 12, 2011 18.96 19.17 18.80 18.98 98,080 -0.06(-0.32%)
Jul 11, 2011 19.46 19.68 18.99 19.04 59,962 -0.65(-3.30%)
Jul 08, 2011 19.26 19.71 19.26 19.69 52,685 +0.15(+0.77%)
Jul 07, 2011 19.63 19.97 19.44 19.54 76,368 +0.07(+0.36%)
Jul 06, 2011 19.38 19.52 19.19 19.47 79,454 +0.02(+0.10%)
Jul 05, 2011 19.52 19.60 19.15 19.45 113,172 +0.05(+0.26%)
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.