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

Maxim Integrated (NQ: MXIM )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2013 31.72 32.19 31.35 31.45 6,365,284 -0.29(-0.91%)
Jan 30, 2013 31.80 32.08 31.64 31.74 2,137,501 -0.14(-0.44%)
Jan 29, 2013 31.91 32.03 31.54 31.88 3,695,175 -0.32(-0.99%)
Jan 28, 2013 31.63 32.41 31.54 32.20 3,138,926 +0.57(+1.80%)
Jan 25, 2013 31.05 31.85 31.00 31.63 3,617,687 +0.64(+2.07%)
Jan 24, 2013 30.67 31.41 30.37 30.99 2,600,495 +0.04(+0.13%)
Jan 23, 2013 30.69 30.99 30.60 30.95 2,361,591 +0.32(+1.04%)
Jan 22, 2013 30.34 30.83 30.34 30.63 2,157,149 +0.10(+0.33%)
Jan 18, 2013 30.31 30.62 30.25 30.53 2,258,390 -0.14(-0.46%)
Jan 17, 2013 30.34 30.91 30.29 30.67 2,546,367 +0.43(+1.42%)
Jan 16, 2013 29.37 30.48 29.33 30.24 4,251,633 +0.91(+3.10%)
Jan 15, 2013 29.30 29.41 29.08 29.33 3,123,570 +0.18(+0.62%)
Jan 14, 2013 28.69 29.32 28.68 29.15 6,054,311 -0.46(-1.55%)
Jan 11, 2013 30.05 30.13 29.51 29.61 4,284,299 -0.03(-0.10%)
Jan 10, 2013 30.10 30.10 29.52 29.64 3,028,000 -0.22(-0.74%)
Jan 09, 2013 29.68 29.87 29.44 29.86 1,951,371 +0.27(+0.91%)
Jan 08, 2013 29.82 29.92 29.58 29.59 2,415,578 -0.35(-1.17%)
Jan 07, 2013 29.69 30.06 29.66 29.94 1,868,440 +0.14(+0.47%)
Jan 04, 2013 30.41 30.48 29.74 29.80 3,090,832 -0.56(-1.84%)
Jan 03, 2013 30.52 30.83 30.26 30.36 1,954,746 -0.33(-1.08%)
Jan 02, 2013 30.55 30.69 29.40 30.69 2,994,440 +1.29(+4.39%)
Dec 31, 2012 28.90 29.40 28.79 29.40 1,547,084 +0.47(+1.62%)
Dec 28, 2012 28.93 29.32 28.90 28.93 1,233,570 -0.29(-0.99%)
Dec 27, 2012 29.42 29.53 28.84 29.22 1,721,783 -0.29(-0.98%)
Dec 26, 2012 29.56 29.69 29.32 29.51 1,238,758 +0.02(+0.07%)
Dec 24, 2012 29.45 29.55 29.02 29.49 670,076 +0.07(+0.24%)
Dec 21, 2012 28.88 29.59 28.88 29.42 5,046,430 -0.13(-0.44%)
Dec 20, 2012 29.86 30.05 29.29 29.55 4,467,354 -0.51(-1.70%)
Dec 19, 2012 30.06 30.74 30.02 30.06 3,010,417 +0.18(+0.60%)
Dec 18, 2012 29.71 30.01 29.60 29.88 1,845,372 +0.30(+1.01%)
Dec 17, 2012 29.60 29.90 29.30 29.58 1,983,493 +0.02(+0.07%)
Dec 14, 2012 29.12 29.89 29.05 29.56 2,766,873 +0.19(+0.65%)
Dec 13, 2012 30.12 30.12 29.26 29.37 2,859,577 -0.72(-2.39%)
Dec 12, 2012 30.21 30.43 30.04 30.09 2,037,694 -0.13(-0.43%)
Dec 11, 2012 29.82 30.28 29.79 30.22 3,205,568 +0.43(+1.44%)
Dec 10, 2012 29.45 29.89 29.36 29.79 2,437,564 +0.31(+1.05%)
Dec 07, 2012 29.64 30.00 29.00 29.48 2,666,142 -0.15(-0.51%)
Dec 06, 2012 29.20 29.70 29.12 29.63 2,705,546 +0.43(+1.47%)
Dec 05, 2012 28.79 29.20 28.71 29.20 2,343,101 +0.25(+0.86%)
Dec 04, 2012 28.71 29.04 28.55 28.95 2,420,828 -0.24(-0.82%)
Nov 30, 2012 29.27 29.60 29.15 29.19 3,125,260 -0.21(-0.71%)
Nov 29, 2012 28.97 29.57 28.85 29.40 3,876,797 +0.55(+1.91%)
Nov 28, 2012 28.11 28.89 28.03 28.85 2,564,135 +0.55(+1.94%)
Nov 27, 2012 28.20 28.58 28.17 28.30 1,588,062 +0.00(+0.00%)
Nov 26, 2012 28.00 28.49 27.96 28.30 1,736,783 +0.12(+0.43%)
Nov 23, 2012 27.86 28.33 27.60 28.18 926,402 +0.52(+1.88%)
Nov 21, 2012 27.43 27.77 27.40 27.66 2,168,253 +0.22(+0.80%)
Nov 20, 2012 27.36 27.44 27.17 27.44 2,519,957 -0.01(-0.04%)
Nov 19, 2012 27.05 27.47 27.02 27.45 2,341,285 +0.43(+1.59%)
Nov 16, 2012 27.29 27.38 26.75 27.02 3,359,449 -0.39(-1.44%)
Nov 15, 2012 27.86 27.93 27.32 27.41 1,903,718 -0.46(-1.67%)
Nov 14, 2012 28.45 28.45 27.81 27.88 1,808,580 -0.42(-1.48%)
Nov 13, 2012 28.37 28.70 28.21 28.30 1,255,706 -0.19(-0.67%)
Nov 12, 2012 28.55 28.66 28.23 28.49 994,882 +0.10(+0.35%)
Nov 09, 2012 28.64 28.84 28.38 28.39 2,576,615 -0.29(-1.01%)
Nov 08, 2012 29.09 29.09 28.64 28.68 2,132,243 +0.08(+0.28%)
Nov 07, 2012 29.20 29.35 28.49 28.60 2,689,154 -0.79(-2.69%)
Nov 06, 2012 28.69 29.58 28.62 29.39 3,439,496 +0.67(+2.33%)
Nov 05, 2012 28.06 28.86 27.94 28.72 1,826,587 +0.64(+2.28%)
Nov 02, 2012 28.48 28.60 28.05 28.08 2,022,924 -0.44(-1.54%)
Nov 01, 2012 27.39 28.52 27.29 28.52 2,343,105 +1.00(+3.61%)
Oct 31, 2012 27.80 27.85 27.50 27.52 2,206,089 -0.25(-0.88%)
Oct 26, 2012 26.73 27.77 27.77 27.77 3,738,100 +1.28(+4.83%)
Oct 25, 2012 26.49 26.75 26.34 26.49 2,143,539 +0.21(+0.80%)
Oct 24, 2012 26.89 27.00 26.26 26.28 1,653,873 -0.44(-1.65%)
Oct 23, 2012 26.38 26.81 26.13 26.72 1,662,452 +0.08(+0.30%)
Oct 19, 2012 27.37 27.37 26.60 26.64 2,582,547 -0.75(-2.74%)
Oct 18, 2012 27.58 27.59 27.25 27.39 1,751,470 -0.26(-0.94%)
Oct 17, 2012 27.42 27.81 27.07 27.65 1,285,752 -0.03(-0.11%)
Oct 16, 2012 27.00 27.76 26.96 27.68 1,854,952 +0.72(+2.67%)
Oct 15, 2012 26.69 27.10 26.69 26.96 1,710,670 +0.23(+0.86%)
Oct 12, 2012 26.80 26.95 26.70 26.73 1,559,464 -0.13(-0.50%)
Oct 11, 2012 27.02 27.08 26.75 26.86 1,329,205 +0.14(+0.54%)
Oct 10, 2012 27.29 27.35 26.66 26.72 3,189,413 -0.67(-2.45%)
Oct 09, 2012 27.69 27.82 27.22 27.39 3,589,870 -0.42(-1.51%)
Oct 08, 2012 27.75 28.09 27.66 27.81 2,261,298 +0.02(+0.07%)
Oct 05, 2012 27.58 28.06 27.50 27.79 2,291,185 +0.31(+1.13%)
Oct 04, 2012 27.41 27.54 27.26 27.48 1,390,157 +0.15(+0.55%)
Oct 03, 2012 27.32 27.61 27.27 27.33 1,959,867 +0.11(+0.40%)
Oct 02, 2012 27.21 27.40 26.95 27.22 2,346,012 +0.02(+0.07%)
Oct 01, 2012 26.68 27.34 26.57 27.20 4,076,403 +0.58(+2.17%)
Sep 28, 2012 26.90 26.90 26.32 26.62 2,204,411 -0.41(-1.51%)
Sep 27, 2012 26.69 27.06 26.39 27.03 5,002,196 +0.95(+3.62%)
Sep 26, 2012 26.19 26.26 25.54 26.09 2,770,751 -0.07(-0.29%)
Sep 25, 2012 26.69 26.80 26.09 26.16 2,151,339 -0.30(-1.13%)
Sep 24, 2012 26.87 27.01 26.41 26.46 2,352,321 -0.58(-2.14%)
Sep 21, 2012 27.05 27.25 26.95 27.04 3,211,549 +0.11(+0.41%)
Sep 20, 2012 27.38 27.47 26.78 26.93 3,203,175 -0.58(-2.11%)
Sep 19, 2012 27.47 27.71 27.34 27.51 1,714,389 -0.07(-0.25%)
Sep 18, 2012 27.44 27.67 27.36 27.58 1,605,231 -0.07(-0.25%)
Sep 17, 2012 28.05 28.11 27.48 27.65 3,464,812 -0.52(-1.85%)
Sep 14, 2012 27.51 28.30 27.48 28.17 3,204,057 +0.79(+2.87%)
Sep 13, 2012 27.11 27.47 26.86 27.39 2,345,731 +0.24(+0.87%)
Sep 12, 2012 27.39 27.59 26.99 27.15 2,544,776 -0.20(-0.73%)
Sep 11, 2012 27.40 27.62 27.29 27.35 1,955,991 -0.05(-0.18%)
Sep 10, 2012 27.93 27.95 27.38 27.40 1,723,813 -0.57(-2.04%)
Sep 07, 2012 27.96 28.10 27.89 27.97 2,179,145 -0.12(-0.44%)
Sep 06, 2012 27.16 28.22 27.16 28.09 3,270,433 +1.02(+3.75%)
Sep 05, 2012 27.22 27.31 27.06 27.08 3,400,554 -0.24(-0.88%)
Sep 04, 2012 27.05 27.39 26.86 27.32 2,395,927 +0.18(+0.66%)
Aug 31, 2012 27.10 27.29 26.72 27.14 2,272,998 +0.19(+0.71%)
Aug 30, 2012 26.94 27.13 26.82 26.95 1,879,825 -0.17(-0.63%)
Aug 29, 2012 26.96 27.38 26.89 27.12 2,776,060 +0.05(+0.18%)
Aug 27, 2012 26.63 27.67 26.59 27.07 3,810,754 -1.09(-3.87%)
Aug 24, 2012 27.98 28.34 27.93 28.16 2,794,575 +0.17(+0.61%)
Aug 23, 2012 27.88 28.09 27.67 27.99 2,025,655 +0.06(+0.21%)
Aug 22, 2012 28.04 28.25 27.74 27.93 2,516,857 -0.32(-1.13%)
Aug 21, 2012 28.28 28.52 28.05 28.25 1,954,519 -0.06(-0.21%)
Aug 20, 2012 28.54 28.60 28.06 28.31 1,988,137 -0.49(-1.70%)
Aug 17, 2012 28.87 28.87 28.47 28.80 1,979,946 +0.00(+0.00%)
Aug 16, 2012 28.46 28.96 28.46 28.80 1,709,727 +0.34(+1.19%)
Aug 15, 2012 28.33 28.71 28.33 28.46 1,919,059 -0.07(-0.25%)
Aug 14, 2012 28.50 28.69 28.39 28.53 2,216,355 +0.20(+0.71%)
Aug 13, 2012 28.35 28.46 28.03 28.33 2,221,679 -0.17(-0.60%)
Aug 10, 2012 28.21 28.56 28.21 28.50 1,667,956 +0.08(+0.28%)
Aug 09, 2012 28.13 28.48 28.13 28.42 1,825,562 +0.10(+0.35%)
Aug 08, 2012 28.17 28.44 28.01 28.32 1,744,575 +0.11(+0.39%)
Aug 07, 2012 27.68 28.36 27.68 28.21 2,611,790 +0.62(+2.25%)
Aug 06, 2012 27.58 27.80 27.55 27.59 1,571,269 +0.04(+0.15%)
Aug 03, 2012 27.51 27.75 27.31 27.55 2,370,014 +0.39(+1.44%)
Aug 02, 2012 27.06 27.50 26.93 27.16 3,660,385 -0.01(-0.04%)
Aug 01, 2012 27.27 27.51 27.02 27.17 4,293,158 -0.06(-0.22%)
Jul 31, 2012 26.97 27.50 26.95 27.23 2,476,346 +0.13(+0.48%)
Jul 30, 2012 27.20 27.50 26.99 27.10 4,062,842 +0.09(+0.33%)
Jul 27, 2012 26.30 27.15 26.11 27.01 3,756,303 +1.00(+3.84%)
Jul 26, 2012 25.95 26.28 25.70 26.01 2,507,159 +0.47(+1.84%)
Jul 25, 2012 24.91 25.84 24.85 25.54 2,646,440 +0.54(+2.16%)
Jul 24, 2012 25.08 25.19 24.72 25.00 2,933,077 -0.11(-0.44%)
Jul 23, 2012 24.77 25.28 24.43 25.11 2,540,570 -0.19(-0.75%)
Jul 20, 2012 25.74 25.83 25.26 25.30 2,573,746 -0.37(-1.44%)
Jul 19, 2012 25.45 25.89 25.22 25.67 2,762,314 +0.40(+1.58%)
Jul 18, 2012 24.06 25.39 24.03 25.27 2,884,153 +1.15(+4.77%)
Jul 17, 2012 24.15 24.26 23.55 24.12 2,318,817 +0.05(+0.23%)
Jul 16, 2012 24.38 24.45 23.97 24.07 1,726,272 -0.45(-1.82%)
Jul 13, 2012 24.14 24.56 24.10 24.51 1,157,190 +0.37(+1.53%)
Jul 12, 2012 24.35 24.41 24.00 24.14 1,756,646 -0.47(-1.91%)
Jul 11, 2012 24.77 24.91 24.49 24.61 1,691,420 -0.21(-0.85%)
Jul 10, 2012 24.89 25.18 24.63 24.82 2,304,237 -0.08(-0.32%)
Jul 09, 2012 25.18 25.27 24.78 24.90 1,084,089 -0.25(-0.99%)
Jul 06, 2012 26.02 26.12 24.95 25.15 2,319,875 -0.95(-3.64%)
Jul 05, 2012 25.73 26.25 25.51 26.10 1,940,716 +0.33(+1.28%)
Jul 03, 2012 25.53 25.78 25.51 25.77 751,400 +0.28(+1.10%)
Jul 02, 2012 25.48 25.77 25.33 25.49 1,618,316 -0.15(-0.59%)
Jun 29, 2012 25.37 25.64 25.33 25.64 2,862,235 +0.73(+2.93%)
Jun 28, 2012 24.70 24.95 24.55 24.91 2,465,206 -0.04(-0.16%)
Jun 27, 2012 24.76 25.16 24.42 24.95 1,822,605 +0.31(+1.28%)
Jun 26, 2012 24.49 24.73 24.27 24.64 2,426,055 +0.14(+0.55%)
Jun 25, 2012 25.01 25.18 24.45 24.50 1,828,336 -0.77(-3.05%)
Jun 22, 2012 25.33 25.36 25.12 25.27 5,786,122 +0.11(+0.44%)
Jun 21, 2012 25.70 25.75 25.10 25.16 5,532,188 -0.51(-1.99%)
Jun 20, 2012 26.13 26.23 25.54 25.67 7,602,008 -0.40(-1.53%)
Jun 19, 2012 26.30 26.53 26.01 26.07 3,773,694 -0.14(-0.53%)
Jun 18, 2012 25.74 26.37 25.66 26.21 2,254,951 +0.42(+1.63%)
Jun 15, 2012 25.79 26.01 25.78 25.79 2,926,918 -0.13(-0.50%)
Jun 14, 2012 26.20 26.20 25.67 25.92 3,207,971 -0.30(-1.14%)
Jun 13, 2012 26.18 26.61 25.94 26.22 2,371,651 -0.11(-0.42%)
Jun 12, 2012 25.70 26.37 25.70 26.33 2,896,591 +0.73(+2.85%)
Jun 11, 2012 26.02 26.15 25.58 25.60 2,323,673 -0.32(-1.23%)
Jun 08, 2012 25.54 25.96 25.50 25.92 1,446,165 +0.22(+0.86%)
Jun 07, 2012 26.10 26.44 25.68 25.70 2,800,428 -0.21(-0.81%)
Jun 06, 2012 25.20 26.00 25.15 25.91 4,984,820 +0.85(+3.39%)
Jun 05, 2012 24.43 25.20 24.43 25.06 3,293,818 +0.56(+2.29%)
Jun 04, 2012 24.41 24.68 24.15 24.50 3,955,177 +0.09(+0.37%)
Jun 01, 2012 24.68 24.88 24.37 24.41 1,946,874 -0.75(-2.98%)
May 31, 2012 25.49 25.49 25.00 25.16 2,938,040 -0.25(-0.98%)
May 30, 2012 25.45 25.51 25.19 25.41 2,643,391 -0.30(-1.17%)
May 29, 2012 25.45 25.76 25.30 25.71 2,267,779 +0.19(+0.74%)
May 25, 2012 25.18 25.58 25.18 25.52 1,369,716 +0.29(+1.15%)
May 24, 2012 25.27 25.43 24.98 25.23 1,912,304 -0.07(-0.28%)
May 23, 2012 25.03 25.37 24.93 25.30 3,887,276 +0.06(+0.24%)
May 22, 2012 25.65 25.65 25.12 25.24 3,215,135 -0.30(-1.17%)
May 21, 2012 25.01 25.71 24.93 25.54 3,200,416 +0.40(+1.59%)
May 18, 2012 25.68 25.78 25.04 25.14 3,067,641 -0.52(-2.03%)
May 17, 2012 26.27 26.40 25.66 25.66 2,416,401 -0.90(-3.39%)
May 16, 2012 26.69 27.05 26.53 26.56 2,349,519 -0.13(-0.49%)
May 15, 2012 26.57 27.10 26.53 26.69 2,411,959 +0.08(+0.30%)
May 14, 2012 26.63 26.71 26.40 26.61 3,558,679 -0.24(-0.89%)
May 11, 2012 26.85 27.23 26.76 26.85 2,891,116 -0.01(-0.04%)
May 10, 2012 27.12 27.29 26.68 26.86 2,800,032 -0.20(-0.74%)
May 09, 2012 27.10 27.30 26.69 27.06 2,304,698 -0.26(-0.95%)
May 08, 2012 27.18 27.42 26.81 27.32 2,357,781 -0.12(-0.44%)
May 07, 2012 27.35 27.71 27.31 27.44 2,116,688 -0.11(-0.40%)
May 04, 2012 27.94 28.18 27.54 27.55 3,814,918 -0.67(-2.37%)
May 03, 2012 29.21 29.21 28.12 28.22 2,623,532 -0.91(-3.12%)
May 02, 2012 28.88 29.25 28.73 29.13 3,388,491 +0.13(+0.45%)
May 01, 2012 29.56 29.71 28.99 29.00 4,162,420 -0.58(-1.96%)
Apr 30, 2012 29.98 30.00 29.33 29.58 3,139,958 -0.28(-0.94%)
Apr 27, 2012 28.91 29.95 28.53 29.86 5,819,904 +2.26(+8.19%)
Apr 26, 2012 27.22 27.83 27.21 27.60 2,923,675 +0.27(+0.99%)
Apr 25, 2012 27.05 27.33 26.97 27.33 1,741,757 +0.60(+2.24%)
Apr 24, 2012 27.13 27.19 26.68 26.73 2,316,067 -0.27(-1.00%)
Apr 23, 2012 26.83 27.08 26.59 27.00 2,179,323 -0.17(-0.63%)
Apr 20, 2012 27.83 27.95 27.06 27.17 2,654,487 -0.57(-2.05%)
Apr 19, 2012 28.09 28.40 27.46 27.74 2,588,142 -0.35(-1.25%)
Apr 18, 2012 27.74 28.18 27.65 28.09 2,653,364 +0.16(+0.57%)
Apr 17, 2012 27.55 28.03 27.43 27.93 2,707,749 +0.54(+1.97%)
Apr 16, 2012 27.33 27.59 27.06 27.39 4,250,767 +0.13(+0.48%)
Apr 13, 2012 27.60 27.75 27.23 27.26 1,593,385 -0.51(-1.84%)
Apr 12, 2012 27.34 27.96 27.34 27.77 2,126,371 +0.51(+1.87%)
Apr 11, 2012 27.34 27.61 27.10 27.26 3,852,210 +0.07(+0.26%)
Apr 10, 2012 27.84 28.03 27.16 27.19 2,994,764 -0.59(-2.12%)
Apr 09, 2012 27.66 27.94 27.45 27.78 1,636,006 -0.18(-0.64%)
Apr 05, 2012 27.78 28.04 27.74 27.96 1,611,057 +0.15(+0.54%)
Apr 04, 2012 27.96 27.99 27.56 27.81 2,532,201 -0.44(-1.56%)
Apr 03, 2012 28.29 28.66 28.09 28.25 2,438,218 -0.13(-0.46%)
Apr 02, 2012 28.38 28.48 28.02 28.38 1,786,641 -0.21(-0.73%)
Mar 30, 2012 28.74 28.76 28.24 28.59 2,997,568 +0.08(+0.28%)
Mar 29, 2012 28.26 28.57 28.00 28.51 1,723,159 +0.15(+0.53%)
Mar 28, 2012 28.85 28.85 28.14 28.36 2,511,820 -0.52(-1.80%)
Mar 27, 2012 29.13 29.23 28.83 28.88 2,492,584 -0.31(-1.06%)
Mar 26, 2012 28.88 29.25 28.72 29.19 1,868,017 +0.57(+1.99%)
Mar 23, 2012 28.41 28.62 28.27 28.62 906,780 +0.13(+0.46%)
Mar 22, 2012 28.40 28.65 28.25 28.49 1,535,455 -0.02(-0.07%)
Mar 21, 2012 28.73 28.82 28.40 28.51 1,421,144 -0.04(-0.14%)
Mar 20, 2012 28.82 28.82 28.43 28.55 2,247,935 -0.32(-1.11%)
Mar 19, 2012 28.51 28.93 28.43 28.87 1,583,834 +0.25(+0.87%)
Mar 16, 2012 28.59 28.88 28.55 28.62 1,872,711 -0.05(-0.17%)
Mar 15, 2012 28.45 28.89 28.41 28.67 2,140,001 +0.22(+0.77%)
Mar 14, 2012 28.22 28.71 28.05 28.45 2,682,249 +0.19(+0.67%)
Mar 13, 2012 28.00 28.26 27.87 28.26 1,385,602 +0.41(+1.45%)
Mar 12, 2012 27.80 27.97 27.70 27.86 1,369,264 -0.02(-0.09%)
Mar 09, 2012 27.75 27.91 27.55 27.88 1,915,404 +0.13(+0.47%)
Mar 08, 2012 27.69 27.88 27.52 27.75 1,734,964 +0.18(+0.65%)
Mar 07, 2012 27.27 27.69 27.16 27.57 2,090,147 +0.33(+1.21%)
Mar 06, 2012 26.95 27.32 26.93 27.24 1,798,382 +0.13(+0.48%)
Mar 05, 2012 27.68 27.68 26.93 27.11 2,229,680 -0.58(-2.09%)
Mar 02, 2012 27.93 28.15 27.63 27.69 1,302,084 -0.19(-0.68%)
Mar 01, 2012 28.07 28.11 27.76 27.88 1,550,924 -0.01(-0.04%)
Feb 29, 2012 28.42 28.49 27.86 27.89 1,980,212 -0.45(-1.57%)
Feb 28, 2012 28.28 28.59 28.18 28.34 1,543,868 +0.05(+0.16%)
Feb 27, 2012 28.16 28.51 27.87 28.29 2,071,237 -0.08(-0.28%)
Feb 24, 2012 28.26 28.46 28.12 28.37 2,000,336 +0.16(+0.57%)
Feb 23, 2012 28.08 28.33 27.90 28.21 2,001,075 +0.09(+0.32%)
Feb 22, 2012 27.72 28.24 27.72 28.12 2,905,017 +0.43(+1.55%)
Feb 21, 2012 28.28 28.31 27.62 27.69 1,967,340 -0.54(-1.91%)
Feb 17, 2012 28.49 28.64 28.17 28.23 2,257,292 -0.41(-1.43%)
Feb 16, 2012 27.70 28.75 27.69 28.64 3,873,877 +0.98(+3.54%)
Feb 15, 2012 27.56 27.89 27.37 27.66 2,969,544 +0.17(+0.62%)
Feb 14, 2012 27.22 27.51 27.22 27.49 2,475,875 +0.13(+0.48%)
Feb 13, 2012 27.42 27.56 26.91 27.36 1,353,317 +0.17(+0.63%)
Feb 10, 2012 27.58 27.60 27.07 27.19 1,948,290 -0.57(-2.05%)
Feb 09, 2012 27.68 27.79 27.32 27.76 2,312,659 +0.28(+1.00%)
Feb 08, 2012 27.20 27.58 27.16 27.48 1,869,144 +0.27(+0.97%)
Feb 07, 2012 27.16 27.32 26.95 27.22 2,137,537 -0.05(-0.20%)
Feb 06, 2012 27.56 27.62 27.15 27.27 2,113,043 -0.46(-1.68%)
Feb 03, 2012 27.40 27.88 27.26 27.74 3,972,572 +0.57(+2.10%)
Feb 02, 2012 27.35 27.43 27.08 27.17 2,656,623 -0.08(-0.29%)
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.