| COHERENT Add to My Watchlist | (NSDQ: COHR) |
| Coherent | 29.61 | +0.22 (+0.75%) | 151,436 |
| Historical Data for COHR |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 29.74 | 29.83 | 29.30 | 151,436 | 29.61 | +0.22 +0.75% |
| 02/08/10 | 29.90 | 29.90 | 28.89 | 306,943 | 29.39 | -0.38 -1.28% |
| 02/05/10 | 30.02 | 30.41 | 29.52 | 364,852 | 29.77 | -0.28 -0.93% |
| 02/04/10 | 30.26 | 30.96 | 30.05 | 340,693 | 30.05 | -0.63 -2.05% |
| 02/03/10 | 30.20 | 30.71 | 29.57 | 429,326 | 30.68 | +0.46 +1.52% |
| 02/02/10 | 29.93 | 30.78 | 29.51 | 481,266 | 30.22 | +0.50 +1.68% |
| 02/01/10 | 29.70 | 29.80 | 29.23 | 345,827 | 29.72 | +0.04 +0.13% |
| 01/29/10 | 27.91 | 29.94 | 27.25 | 1,125,174 | 29.68 | +2.95 +11.04% |
| 01/28/10 | 26.75 | 26.76 | 25.86 | 325,062 | 26.73 | 0.00 0.00% |
| 01/27/10 | 26.31 | 26.81 | 26.09 | 177,146 | 26.73 | +0.38 +1.44% |
| 01/26/10 | 27.13 | 27.15 | 26.18 | 172,437 | 26.35 | -0.82 -3.02% |
| 01/25/10 | 27.83 | 27.83 | 27.09 | 204,471 | 27.17 | -0.53 -1.91% |
| 01/22/10 | 28.83 | 28.83 | 27.66 | 78,977 | 27.70 | -1.13 -3.92% |
| 01/21/10 | 29.12 | 29.27 | 28.37 | 141,804 | 28.83 | -0.19 -0.65% |
| 01/20/10 | 29.01 | 29.32 | 28.44 | 79,409 | 29.02 | -0.25 -0.85% |
| 01/19/10 | 29.14 | 29.66 | 28.26 | 60,032 | 29.27 | +0.27 +0.93% |
| 01/18/10 | 29.00 | 29.00 | 29.00 | 0 | 29.00 | 0.00 0.00% |
| 01/15/10 | 29.44 | 29.44 | 28.73 | 240,844 | 29.00 | -0.25 -0.85% |
| 01/14/10 | 28.68 | 29.58 | 28.67 | 125,835 | 29.25 | +0.41 +1.42% |
| 01/13/10 | 28.91 | 28.97 | 28.71 | 67,922 | 28.84 | +0.10 +0.35% |
| 01/12/10 | 28.56 | 28.94 | 28.56 | 120,420 | 28.74 | -0.06 -0.21% |
| 01/11/10 | 28.98 | 29.00 | 28.34 | 106,270 | 28.80 | -0.18 -0.62% |
| 01/08/10 | 29.04 | 29.09 | 28.68 | 206,010 | 28.98 | -0.23 -0.79% |
| 01/07/10 | 29.69 | 29.88 | 29.16 | 306,977 | 29.21 | -0.52 -1.75% |
| 01/06/10 | 29.66 | 29.91 | 29.52 | 148,050 | 29.73 | -0.12 -0.40% |
| 01/05/10 | 29.75 | 30.11 | 29.74 | 205,625 | 29.85 | -0.05 -0.17% |
| 01/04/10 | 29.99 | 30.15 | 29.73 | 306,719 | 29.90 | +0.17 +0.57% |
| 01/01/10 | 29.73 | 29.73 | 29.73 | 0 | 29.73 | 0.00 0.00% |
| 12/31/09 | 29.96 | 30.04 | 29.64 | 169,651 | 29.73 | -0.16 -0.54% |
| 12/30/09 | 29.77 | 29.91 | 29.46 | 98,769 | 29.89 | -0.15 -0.50% |
| 12/29/09 | 30.17 | 30.17 | 29.46 | 103,634 | 30.04 | -0.16 -0.53% |
| 12/28/09 | 29.53 | 30.23 | 28.89 | 179,977 | 30.20 | +0.79 +2.69% |
| 12/25/09 | 29.29 | 29.63 | 29.26 | 51,367 | 29.41 | 0.00 0.00% |
| 12/24/09 | 29.29 | 29.63 | 29.26 | 51,367 | 29.41 | +0.08 +0.27% |
| 12/23/09 | 28.41 | 29.38 | 28.29 | 137,418 | 29.33 | +0.88 +3.09% |
| 12/22/09 | 28.15 | 28.50 | 28.01 | 183,207 | 28.45 | +0.39 +1.39% |
| 12/21/09 | 27.81 | 28.09 | 27.64 | 198,271 | 28.06 | +0.16 +0.57% |
| 12/18/09 | 27.57 | 27.91 | 27.37 | 329,866 | 27.90 | +0.47 +1.71% |
| 12/17/09 | 26.94 | 27.47 | 26.69 | 163,904 | 27.43 | +0.21 +0.77% |
| 12/16/09 | 27.25 | 27.27 | 26.69 | 109,474 | 27.22 | +0.17 +0.63% |
| 12/15/09 | 26.35 | 27.08 | 26.03 | 101,960 | 27.05 | +0.50 +1.88% |
| 12/14/09 | 26.33 | 26.55 | 26.08 | 99,445 | 26.55 | +0.23 +0.87% |
| 12/11/09 | 26.43 | 26.57 | 26.05 | 56,859 | 26.32 | +0.09 +0.34% |
| 12/10/09 | 26.59 | 26.86 | 26.12 | 48,606 | 26.23 | -0.34 -1.28% |
| 12/09/09 | 26.53 | 26.62 | 26.00 | 65,448 | 26.57 | +0.02 +0.08% |
| 12/08/09 | 26.51 | 26.96 | 26.25 | 82,263 | 26.55 | -0.30 -1.12% |
| 12/07/09 | 26.49 | 26.97 | 26.49 | 53,291 | 26.85 | +0.25 +0.94% |
| 12/04/09 | 26.37 | 26.74 | 25.90 | 79,502 | 26.60 | +0.73 +2.82% |
| 12/03/09 | 26.60 | 26.73 | 25.84 | 62,629 | 25.87 | -0.59 -2.23% |
| 12/02/09 | 26.12 | 26.51 | 26.03 | 80,418 | 26.46 | +0.28 +1.07% |
| \/ Download Data To Spreadsheet | ||||||
