Sierra Wireless IN (NQ: SWIR )

30.51 UNCHANGED
Streaming Delayed Price Updated: 1:24 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 10.15 10.18 9.600 9.970 221,592 +0.03(+0.30%)
Sep 29, 2008 9.900 10.02 9.500 9.940 389,467 +0.02(+0.20%)
Sep 26, 2008 9.720 10.00 9.420 9.920 222,792 +0.05(+0.51%)
Sep 25, 2008 10.15 10.32 9.820 9.870 246,669 -0.25(-2.47%)
Sep 24, 2008 10.06 10.35 10.04 10.12 133,053 +0.05(+0.50%)
Sep 23, 2008 10.19 10.45 10.01 10.07 126,513 -0.13(-1.27%)
Sep 22, 2008 10.56 10.77 10.15 10.20 260,231 -0.27(-2.58%)
Sep 19, 2008 10.80 11.08 10.41 10.47 424,249 +0.06(+0.58%)
Sep 18, 2008 10.03 10.46 10.03 10.41 532,906 +0.49(+4.94%)
Sep 17, 2008 10.20 10.39 9.800 9.920 645,098 -0.32(-3.13%)
Sep 16, 2008 10.44 10.45 9.870 10.24 948,591 -0.38(-3.58%)
Sep 15, 2008 10.72 10.85 10.41 10.62 292,972 -0.37(-3.37%)
Sep 12, 2008 11.04 11.13 10.77 10.99 211,729 +0.07(+0.64%)
Sep 11, 2008 10.80 10.96 10.58 10.92 223,444 -0.07(-0.64%)
Sep 10, 2008 10.94 11.14 10.73 10.99 295,032 +0.12(+1.10%)
Sep 09, 2008 11.64 11.92 10.80 10.87 382,858 -0.80(-6.86%)
Sep 08, 2008 12.18 12.29 11.56 11.67 381,132 -0.22(-1.85%)
Sep 05, 2008 11.83 12.16 11.76 11.89 494,954 -0.08(-0.67%)
Sep 04, 2008 12.40 12.50 11.87 11.97 341,880 -0.42(-3.39%)
Sep 03, 2008 12.75 12.80 12.30 12.39 382,006 -0.41(-3.20%)
Sep 02, 2008 12.81 13.30 12.71 12.80 1,236,042 +0.09(+0.71%)
Aug 29, 2008 12.27 12.75 12.23 12.71 264,132 +0.43(+3.50%)
Aug 28, 2008 12.30 12.41 12.19 12.28 168,231 +0.10(+0.82%)
Aug 27, 2008 12.20 12.38 12.13 12.18 180,663 -0.01(-0.08%)
Aug 26, 2008 12.44 12.46 12.11 12.19 225,272 -0.19(-1.53%)
Aug 25, 2008 12.29 12.60 12.28 12.38 285,937 -0.05(-0.40%)
Aug 22, 2008 12.31 12.47 12.15 12.43 287,466 +0.29(+2.39%)
Aug 21, 2008 12.06 12.33 12.06 12.14 298,723 -0.05(-0.41%)
Aug 20, 2008 12.24 12.35 12.04 12.19 414,788 -0.07(-0.57%)
Aug 19, 2008 12.28 12.44 12.15 12.26 230,976 -0.02(-0.16%)
Aug 18, 2008 12.34 12.60 12.20 12.28 373,926 +0.01(+0.08%)
Aug 15, 2008 12.26 12.30 11.99 12.27 366,748 +0.13(+1.07%)
Aug 14, 2008 12.09 12.27 12.01 12.14 254,580 +0.10(+0.83%)
Aug 13, 2008 12.09 12.17 11.90 12.04 497,920 +0.01(+0.08%)
Aug 12, 2008 12.08 12.30 12.01 12.03 319,169 -0.12(-0.99%)
Aug 11, 2008 12.41 12.41 12.02 12.15 542,148 -0.26(-2.10%)
Aug 08, 2008 12.04 12.41 12.03 12.41 309,787 +0.33(+2.73%)
Aug 07, 2008 12.02 12.20 12.01 12.08 360,456 -0.12(-0.98%)
Aug 06, 2008 12.18 12.38 11.86 12.20 551,749 +0.18(+1.50%)
Aug 05, 2008 12.00 12.23 11.76 12.02 529,916 +0.06(+0.50%)
Aug 04, 2008 12.07 12.25 11.84 11.96 533,021 -0.18(-1.48%)
Aug 01, 2008 12.23 12.39 11.88 12.14 649,541 -0.26(-2.10%)
Jul 31, 2008 12.05 12.49 12.00 12.40 584,115 +0.24(+1.97%)
Jul 30, 2008 12.50 12.55 12.02 12.16 847,749 -0.32(-2.56%)
Jul 29, 2008 12.48 13.02 12.34 12.48 1,393,023 -0.43(-3.33%)
Jul 28, 2008 13.63 13.63 12.58 12.91 1,653,189 -0.89(-6.45%)
Jul 25, 2008 13.10 13.98 13.03 13.80 2,286,130 +0.55(+4.15%)
Jul 24, 2008 12.58 13.36 12.50 13.25 6,335,144 -2.82(-17.55%)
Jul 23, 2008 15.28 16.24 15.11 16.07 2,138,017 +0.81(+5.31%)
Jul 22, 2008 14.95 15.30 14.90 15.26 927,873 +0.11(+0.73%)
Jul 21, 2008 15.20 15.36 15.01 15.15 414,558 +0.03(+0.20%)
Jul 18, 2008 15.06 15.27 15.00 15.12 629,251 -0.12(-0.79%)
Jul 17, 2008 14.70 15.29 14.70 15.24 410,479 +0.55(+3.74%)
Jul 16, 2008 14.25 14.83 14.14 14.69 461,163 +0.43(+3.02%)
Jul 15, 2008 14.33 14.43 13.86 14.26 757,100 -0.21(-1.45%)
Jul 14, 2008 14.49 14.65 14.23 14.47 177,922 +0.12(+0.84%)
Jul 11, 2008 14.19 14.62 14.00 14.35 374,527 +0.04(+0.28%)
Jul 10, 2008 14.29 14.55 14.18 14.31 634,384 +0.00(+0.00%)
Jul 09, 2008 14.51 14.89 14.26 14.31 533,676 +0.06(+0.42%)
Jul 08, 2008 13.79 14.34 13.65 14.25 603,757 +0.37(+2.67%)
Jul 07, 2008 14.08 14.57 13.64 13.88 666,874 -0.04(-0.29%)
Jul 04, 2008 13.84 14.12 13.81 13.92 159,582 +0.00(+0.00%)
Jul 03, 2008 13.84 14.12 13.81 13.92 159,582 +0.12(+0.87%)
Jul 02, 2008 13.96 14.44 13.79 13.80 496,397 -0.05(-0.36%)
Jul 01, 2008 14.52 14.75 13.71 13.85 783,620 -0.75(-5.14%)
Jun 30, 2008 14.85 15.05 14.60 14.60 441,705 -0.25(-1.68%)
Jun 27, 2008 14.73 15.21 14.73 14.85 613,546 +0.03(+0.20%)
Jun 26, 2008 15.84 16.02 14.66 14.82 753,575 -1.22(-7.61%)
Jun 25, 2008 15.71 16.15 15.71 16.04 428,507 +0.33(+2.10%)
Jun 24, 2008 15.69 15.97 15.62 15.71 463,639 -0.14(-0.88%)
Jun 23, 2008 15.50 16.10 15.48 15.85 635,097 +0.39(+2.52%)
Jun 20, 2008 15.70 15.73 15.45 15.46 641,277 -0.38(-2.40%)
Jun 19, 2008 15.77 15.95 15.60 15.84 286,657 +0.01(+0.06%)
Jun 18, 2008 16.25 16.25 15.77 15.83 357,425 -0.40(-2.46%)
Jun 17, 2008 16.20 16.34 16.01 16.23 203,877 +0.23(+1.44%)
Jun 16, 2008 16.04 16.11 15.77 16.00 390,085 +0.17(+1.07%)
Jun 13, 2008 15.76 15.94 15.58 15.83 257,162 +0.13(+0.83%)
Jun 12, 2008 15.65 15.77 15.55 15.70 339,758 +0.16(+1.03%)
Jun 11, 2008 15.72 15.81 15.46 15.54 432,408 -0.12(-0.77%)
Jun 10, 2008 15.80 16.12 15.64 15.66 412,385 -0.44(-2.73%)
Jun 09, 2008 16.09 16.28 15.99 16.10 579,944 +0.02(+0.12%)
Jun 06, 2008 16.82 16.82 15.98 16.08 640,575 -0.73(-4.34%)
Jun 05, 2008 16.80 16.93 16.75 16.81 360,215 +0.02(+0.12%)
Jun 04, 2008 16.82 17.13 16.75 16.79 291,899 -0.14(-0.83%)
Jun 03, 2008 16.93 17.21 16.61 16.93 681,934 +0.02(+0.12%)
Jun 02, 2008 17.14 17.39 16.77 16.91 241,481 -0.22(-1.28%)
May 30, 2008 17.53 17.69 17.09 17.13 700,634 -0.39(-2.23%)
May 29, 2008 16.79 17.85 16.79 17.52 592,830 +0.73(+4.35%)
May 28, 2008 16.70 16.85 16.62 16.79 350,264 +0.12(+0.72%)
May 27, 2008 16.72 16.90 16.45 16.67 711,510 +0.12(+0.73%)
May 26, 2008 16.80 16.88 16.38 16.55 389,242 +0.00(+0.00%)
May 23, 2008 16.80 16.88 16.38 16.55 389,242 -0.25(-1.49%)
May 22, 2008 16.85 17.29 16.75 16.80 726,902 +0.20(+1.20%)
May 21, 2008 17.56 17.56 16.49 16.60 641,957 -0.65(-3.77%)
May 20, 2008 17.25 17.58 17.10 17.25 495,434 -0.08(-0.46%)
May 19, 2008 17.61 17.89 17.32 17.33 510,941 -0.30(-1.70%)
May 16, 2008 17.75 17.85 17.44 17.63 470,551 +0.02(+0.11%)
May 15, 2008 17.37 17.75 17.29 17.61 650,917 +0.02(+0.11%)
May 14, 2008 17.98 17.98 17.13 17.59 777,028 -0.22(-1.24%)
May 13, 2008 18.03 18.03 17.60 17.81 456,351 -0.26(-1.44%)
May 12, 2008 18.00 18.13 17.60 18.07 346,596 +0.34(+1.92%)
May 09, 2008 17.90 18.37 17.69 17.73 507,464 -0.37(-2.05%)
May 08, 2008 17.90 18.20 17.87 18.10 254,174 +0.21(+1.18%)
May 07, 2008 17.75 18.44 17.70 17.89 551,049 +0.16(+0.90%)
May 06, 2008 17.59 17.90 17.38 17.73 1,392,564 -0.62(-3.38%)
May 05, 2008 19.07 19.08 18.34 18.35 608,306 -0.53(-2.81%)
May 02, 2008 19.30 19.31 18.76 18.88 560,555 -0.27(-1.41%)
May 01, 2008 18.64 19.26 18.50 19.15 1,258,628 +0.45(+2.41%)
Apr 30, 2008 21.00 21.18 18.26 18.70 3,361,268 -1.54(-7.61%)
Apr 29, 2008 20.00 20.28 19.75 20.24 1,479,007 +0.11(+0.55%)
Apr 28, 2008 19.95 20.24 19.22 20.13 876,194 +0.46(+2.34%)
Apr 25, 2008 19.02 19.87 19.02 19.67 382,794 +0.54(+2.82%)
Apr 24, 2008 19.04 19.34 18.73 19.13 552,350 +0.15(+0.79%)
Apr 23, 2008 18.82 19.17 18.55 18.98 353,787 +0.22(+1.17%)
Apr 22, 2008 19.34 19.34 18.55 18.76 541,288 -0.51(-2.65%)
Apr 21, 2008 18.86 19.32 18.68 19.27 446,291 +0.38(+2.01%)
Apr 18, 2008 19.04 19.23 18.86 18.89 587,532 +0.36(+1.94%)
Apr 17, 2008 18.70 18.75 18.23 18.53 730,190 -0.32(-1.70%)
Apr 16, 2008 17.97 18.99 17.97 18.85 1,477,753 +1.23(+6.98%)
Apr 15, 2008 17.07 17.79 16.63 17.62 1,997,375 +0.03(+0.17%)
Apr 14, 2008 17.88 18.11 17.43 17.59 617,353 -0.44(-2.44%)
Apr 11, 2008 18.10 18.11 17.49 18.03 894,220 -0.44(-2.38%)
Apr 10, 2008 18.29 18.53 17.82 18.47 1,056,369 +0.13(+0.71%)
Apr 09, 2008 18.45 18.45 17.69 18.34 1,101,070 -0.09(-0.49%)
Apr 08, 2008 18.63 19.09 18.14 18.43 1,135,715 +0.30(+1.65%)
Apr 07, 2008 17.39 18.37 17.36 18.13 1,191,690 +0.89(+5.16%)
Apr 04, 2008 17.28 17.41 16.99 17.24 1,143,957 +0.00(+0.00%)
Apr 03, 2008 17.17 17.42 16.90 17.24 1,391,812 -0.13(-0.75%)
Apr 02, 2008 16.81 17.59 16.80 17.37 746,681 +0.66(+3.95%)
Apr 01, 2008 15.99 16.94 15.99 16.71 798,955 +0.76(+4.76%)
Mar 31, 2008 15.94 16.06 15.57 15.95 499,606 +0.00(+0.00%)
Mar 28, 2008 15.64 16.47 15.61 15.95 935,707 +0.25(+1.59%)
Mar 27, 2008 15.50 15.78 15.21 15.70 532,689 +0.15(+0.96%)
Mar 26, 2008 15.64 15.69 15.19 15.55 423,328 -0.07(-0.45%)
Mar 25, 2008 15.00 15.71 14.86 15.62 716,235 +0.30(+1.96%)
Mar 24, 2008 14.51 15.35 14.35 15.32 701,148 +0.93(+6.46%)
Mar 21, 2008 13.87 14.42 13.75 14.39 548,785 +0.00(+0.00%)
Mar 20, 2008 13.87 14.42 13.75 14.39 548,785 +0.55(+3.97%)
Mar 19, 2008 14.52 14.52 13.82 13.84 470,016 -0.60(-4.16%)
Mar 18, 2008 14.29 14.52 14.07 14.44 681,634 +0.45(+3.22%)
Mar 17, 2008 13.39 14.13 13.15 13.99 1,020,560 +0.47(+3.48%)
Mar 14, 2008 14.10 14.21 13.37 13.52 571,525 -0.48(-3.43%)
Mar 13, 2008 13.32 14.08 13.22 14.00 722,187 +0.55(+4.09%)
Mar 12, 2008 13.44 14.16 13.37 13.45 937,917 +0.12(+0.90%)
Mar 11, 2008 13.26 13.39 12.80 13.33 635,260 +0.40(+3.09%)
Mar 10, 2008 13.75 13.75 12.83 12.93 613,762 -0.81(-5.90%)
Mar 07, 2008 14.00 14.34 13.63 13.74 637,376 -0.31(-2.24%)
Mar 06, 2008 14.39 14.57 14.04 14.05 465,393 -0.42(-2.87%)
Mar 05, 2008 14.19 14.64 14.11 14.47 606,881 +0.36(+2.55%)
Mar 04, 2008 14.22 14.22 13.63 14.11 598,747 -0.28(-1.95%)
Mar 03, 2008 14.27 14.47 13.99 14.39 1,006,328 -0.07(-0.48%)
Feb 29, 2008 15.16 15.20 14.32 14.46 832,505 -0.69(-4.55%)
Feb 28, 2008 15.35 15.53 15.06 15.15 634,514 -0.32(-2.07%)
Feb 27, 2008 15.60 15.79 15.28 15.47 959,768 -0.12(-0.77%)
Feb 26, 2008 15.44 15.81 15.21 15.59 1,113,969 +0.48(+3.18%)
Feb 25, 2008 15.08 15.40 15.01 15.11 1,465,044 +0.04(+0.27%)
Feb 22, 2008 15.19 15.62 14.84 15.07 1,502,651 -0.14(-0.92%)
Feb 21, 2008 16.55 16.55 14.98 15.21 2,366,267 -1.49(-8.92%)
Feb 20, 2008 16.25 16.83 16.14 16.70 741,189 +0.39(+2.39%)
Feb 19, 2008 16.83 16.85 16.23 16.31 425,439 -0.27(-1.63%)
Feb 18, 2008 16.26 16.77 16.15 16.58 764,689 +0.00(+0.00%)
Feb 15, 2008 16.26 16.77 16.15 16.58 764,689 +0.30(+1.84%)
Feb 14, 2008 16.58 16.82 16.25 16.28 785,566 -0.28(-1.69%)
Feb 13, 2008 16.19 16.59 16.11 16.56 580,997 +0.63(+3.95%)
Feb 12, 2008 16.40 16.71 15.84 15.93 1,016,980 -0.27(-1.67%)
Feb 11, 2008 16.11 16.68 15.67 16.20 1,187,867 +0.28(+1.76%)
Feb 08, 2008 15.52 15.98 15.33 15.92 691,863 +0.47(+3.04%)
Feb 07, 2008 15.00 15.59 15.00 15.45 648,118 +0.24(+1.58%)
Feb 06, 2008 15.81 16.16 15.17 15.21 696,788 -0.54(-3.43%)
Feb 05, 2008 16.40 16.87 15.75 15.75 896,972 -1.05(-6.25%)
Feb 04, 2008 16.37 16.83 16.04 16.80 1,048,205 +0.56(+3.45%)
Feb 01, 2008 16.68 17.33 15.73 16.24 4,043,889 +1.43(+9.66%)
Jan 31, 2008 14.52 15.00 13.99 14.81 1,667,585 +0.13(+0.89%)
Jan 30, 2008 15.00 15.22 14.57 14.68 813,428 -0.46(-3.04%)
Jan 29, 2008 14.33 15.25 14.33 15.14 964,679 +0.78(+5.43%)
Jan 28, 2008 14.05 14.41 14.05 14.36 666,220 +0.20(+1.41%)
Jan 25, 2008 14.27 14.60 14.10 14.16 789,648 +0.08(+0.57%)
Jan 24, 2008 13.28 14.26 13.25 14.08 1,224,708 +0.93(+7.07%)
Jan 23, 2008 12.63 13.16 12.02 13.15 813,720 +0.13(+1.00%)
Jan 22, 2008 12.50 13.23 11.98 13.02 1,016,736 -0.25(-1.88%)
Jan 21, 2008 13.55 13.65 13.00 13.27 822,004 +0.00(+0.00%)
Jan 18, 2008 13.55 13.65 13.00 13.27 822,004 +0.05(+0.38%)
Jan 17, 2008 13.29 13.41 13.04 13.22 778,318 +0.15(+1.15%)
Jan 16, 2008 12.84 13.35 12.50 13.07 1,017,087 +0.11(+0.85%)
Jan 15, 2008 13.85 13.97 12.80 12.96 1,419,904 -1.03(-7.36%)
Jan 14, 2008 13.68 14.16 13.55 13.99 721,771 +0.59(+4.40%)
Jan 11, 2008 13.42 13.78 13.35 13.40 896,791 -0.23(-1.69%)
Jan 10, 2008 13.45 13.93 13.41 13.63 901,657 -0.05(-0.37%)
Jan 09, 2008 13.05 13.71 12.92 13.68 1,150,053 +0.58(+4.43%)
Jan 08, 2008 13.29 13.62 13.04 13.10 755,567 -0.01(-0.08%)
Jan 07, 2008 13.74 13.74 12.94 13.11 837,269 -0.55(-4.03%)
Jan 04, 2008 14.07 14.08 13.62 13.66 618,378 -0.68(-4.74%)
Jan 03, 2008 14.35 14.64 14.25 14.34 618,523 -0.07(-0.49%)
Jan 02, 2008 14.85 15.19 14.31 14.41 1,348,390 -0.44(-2.96%)
Jan 01, 2008 15.06 15.35 14.74 14.85 516,034 +0.00(+0.00%)
Dec 31, 2007 15.06 15.35 14.74 14.85 516,034 -0.30(-1.98%)
Dec 28, 2007 15.32 15.50 15.08 15.15 359,552 -0.11(-0.72%)
Dec 27, 2007 15.69 15.85 15.21 15.26 457,633 -0.44(-2.80%)
Dec 26, 2007 15.68 15.92 15.65 15.70 204,497 -0.01(-0.06%)
Dec 24, 2007 15.92 16.15 15.65 15.71 294,687 -0.13(-0.82%)
Dec 21, 2007 15.92 16.34 15.78 15.84 928,268 -0.03(-0.19%)
Dec 20, 2007 15.38 15.88 15.31 15.87 561,016 +0.63(+4.13%)
Dec 19, 2007 15.25 15.41 14.98 15.24 476,709 -0.12(-0.78%)
Dec 18, 2007 15.55 15.65 14.90 15.36 597,356 -0.04(-0.26%)
Dec 17, 2007 16.22 16.68 15.32 15.40 595,064 -0.95(-5.81%)
Dec 14, 2007 16.45 16.66 16.21 16.35 537,488 -0.44(-2.62%)
Dec 13, 2007 16.93 17.20 16.61 16.79 635,863 -0.22(-1.29%)
Dec 12, 2007 17.23 17.50 16.80 17.01 642,891 +0.07(+0.41%)
Dec 11, 2007 17.05 17.62 16.75 16.94 1,095,444 -0.01(-0.06%)
Dec 10, 2007 16.72 16.95 16.41 16.95 408,156 +0.27(+1.62%)
Dec 07, 2007 17.02 17.06 16.41 16.68 688,180 -0.20(-1.18%)
Dec 06, 2007 16.71 16.90 16.11 16.88 806,430 +0.11(+0.66%)
Dec 05, 2007 15.65 16.84 15.49 16.77 1,207,357 +1.26(+8.12%)
Dec 04, 2007 15.71 15.80 15.46 15.51 847,072 -0.24(-1.52%)
Dec 03, 2007 15.98 16.19 15.74 15.75 420,213 -0.34(-2.11%)
Nov 30, 2007 16.40 16.52 16.06 16.09 726,957 -0.07(-0.43%)
Nov 29, 2007 16.58 16.70 16.07 16.16 506,087 -0.55(-3.29%)
Nov 28, 2007 16.34 16.80 16.07 16.71 1,452,233 +0.41(+2.52%)
Nov 27, 2007 15.82 16.52 15.75 16.30 845,319 +0.64(+4.09%)
Nov 26, 2007 16.10 16.59 15.66 15.66 1,071,121 -0.34(-2.12%)
Nov 23, 2007 16.42 16.69 15.94 16.00 569,715 -0.20(-1.23%)
Nov 21, 2007 16.57 16.70 15.76 16.20 1,026,940 -0.61(-3.63%)
Nov 20, 2007 17.68 17.84 16.60 16.81 1,129,121 -0.80(-4.54%)
Nov 19, 2007 18.37 18.69 17.47 17.61 864,343 -0.91(-4.91%)
Nov 16, 2007 18.52 18.87 18.24 18.52 1,147,219 -0.01(-0.05%)
Nov 15, 2007 19.42 19.67 17.95 18.53 2,622,506 -1.89(-9.26%)
Nov 14, 2007 21.37 21.85 20.29 20.42 992,144 -0.57(-2.72%)
Nov 13, 2007 19.75 21.15 19.68 20.99 864,125 +1.55(+7.97%)
Nov 12, 2007 19.90 20.22 19.00 19.44 1,010,785 -0.57(-2.85%)
Nov 09, 2007 20.51 20.85 19.96 20.01 666,205 -0.82(-3.94%)
Nov 08, 2007 21.61 21.89 20.57 20.83 1,309,600 -0.67(-3.12%)
Nov 07, 2007 22.02 22.40 21.40 21.50 1,332,519 -1.13(-4.99%)
Nov 06, 2007 23.88 24.24 21.29 22.63 2,262,781 -1.21(-5.08%)
Nov 05, 2007 23.50 24.12 23.00 23.84 998,603 +0.15(+0.63%)
Nov 02, 2007 23.77 24.07 23.40 23.69 687,687 +0.05(+0.21%)
Nov 01, 2007 23.25 23.76 23.04 23.64 874,066 -0.03(-0.13%)
Oct 31, 2007 23.78 24.11 22.95 23.67 1,036,252 +0.16(+0.68%)
Oct 30, 2007 24.27 24.27 23.40 23.51 1,296,255 -0.54(-2.25%)
Oct 29, 2007 22.00 24.09 21.89 24.05 2,914,713 +2.36(+10.88%)
Oct 26, 2007 22.05 22.40 21.24 21.69 5,038,174 +2.62(+13.74%)
Oct 25, 2007 19.52 19.52 18.22 19.07 2,686,333 -0.12(-0.63%)
Oct 24, 2007 21.07 21.07 18.29 19.19 3,162,305 -1.83(-8.71%)
Oct 23, 2007 21.29 21.60 20.99 21.02 1,157,640 +0.49(+2.39%)
Oct 22, 2007 19.78 21.16 19.47 20.53 1,309,900 +1.06(+5.44%)
Oct 19, 2007 19.99 20.09 19.40 19.47 743,120 -0.59(-2.94%)
Oct 18, 2007 20.00 20.60 19.91 20.06 1,416,279 +0.03(+0.15%)
Oct 17, 2007 18.74 20.21 18.63 20.03 1,333,320 +1.56(+8.45%)
Oct 16, 2007 19.69 19.69 18.34 18.47 1,520,832 -1.15(-5.86%)
Oct 15, 2007 20.81 20.92 19.55 19.62 1,221,975 -1.08(-5.22%)
Oct 12, 2007 20.38 20.83 20.38 20.70 462,934 +0.33(+1.62%)
Oct 11, 2007 20.98 21.01 20.23 20.37 571,011 -0.49(-2.35%)
Oct 10, 2007 20.74 21.23 20.58 20.86 419,241 +0.05(+0.24%)
Oct 09, 2007 21.00 21.22 20.51 20.81 813,287 -0.22(-1.05%)
Oct 08, 2007 21.64 21.70 20.88 21.03 394,237 -0.33(-1.54%)
Oct 05, 2007 21.33 21.74 21.30 21.36 691,221 +0.09(+0.42%)
Oct 04, 2007 21.43 21.53 21.05 21.27 526,993 -0.28(-1.30%)
Oct 03, 2007 21.28 21.61 20.95 21.55 701,264 +0.21(+0.98%)
Oct 02, 2007 20.40 21.72 20.06 21.34 942,826 +0.95(+4.66%)
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.