Maxim Integrated (NQ: MXIM )

84.01 USD -0.21 (-0.25%)
Official Closing Price Updated: 5:43 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 32.47 33.43 32.47 33.40 2,184,458 +1.27(+3.95%)
Sep 29, 2015 32.06 32.21 31.68 32.13 1,667,988 +0.13(+0.41%)
Sep 28, 2015 32.30 32.49 31.89 32.00 1,864,012 -0.51(-1.57%)
Sep 25, 2015 32.72 32.91 32.31 32.51 2,167,356 +0.09(+0.28%)
Sep 24, 2015 32.44 32.64 31.93 32.42 1,900,045 -0.22(-0.67%)
Sep 23, 2015 33.13 33.39 32.63 32.64 2,502,985 -0.48(-1.45%)
Sep 22, 2015 32.61 33.37 32.60 33.12 3,062,409 +0.00(+0.00%)
Sep 21, 2015 33.88 34.03 33.11 33.12 2,552,849 -0.40(-1.19%)
Sep 18, 2015 33.49 33.97 33.27 33.52 3,807,756 -0.55(-1.61%)
Sep 17, 2015 34.09 34.59 33.94 34.07 1,360,731 -0.15(-0.44%)
Sep 16, 2015 34.24 34.24 33.95 34.22 1,735,617 -0.02(-0.06%)
Sep 15, 2015 34.48 34.71 34.23 34.24 1,869,248 -0.11(-0.32%)
Sep 14, 2015 34.28 34.43 34.04 34.35 1,756,241 +0.33(+0.97%)
Sep 11, 2015 33.62 34.10 33.58 34.02 2,909,050 +0.22(+0.65%)
Sep 10, 2015 33.67 34.19 33.47 33.80 2,576,564 +0.11(+0.33%)
Sep 09, 2015 34.20 34.38 33.60 33.69 2,191,510 -0.28(-0.82%)
Sep 08, 2015 33.38 34.01 33.23 33.97 2,708,718 +0.98(+2.97%)
Sep 04, 2015 32.80 32.99 32.99 32.99 1,857,700 -0.30(-0.90%)
Sep 03, 2015 32.95 33.47 32.95 33.29 1,883,320 +0.34(+1.03%)
Sep 02, 2015 32.59 32.99 32.32 32.95 2,791,224 +0.72(+2.23%)
Sep 01, 2015 32.94 33.29 32.18 32.23 2,865,052 -1.44(-4.28%)
Aug 31, 2015 34.00 34.08 33.60 33.67 2,785,132 -0.43(-1.26%)
Aug 28, 2015 33.00 34.10 32.93 34.10 3,536,444 +0.71(+2.13%)
Aug 27, 2015 32.43 33.42 32.21 33.39 3,411,140 +0.96(+2.96%)
Aug 26, 2015 31.30 32.47 30.99 32.43 3,945,704 +1.72(+5.60%)
Aug 25, 2015 31.54 32.06 30.71 30.71 2,688,797 -0.03(-0.10%)
Aug 24, 2015 29.59 32.08 29.47 30.74 4,538,666 -0.75(-2.38%)
Aug 21, 2015 31.88 32.22 31.38 31.49 3,229,247 -0.51(-1.59%)
Aug 20, 2015 32.44 32.66 31.94 32.00 3,235,690 -0.91(-2.77%)
Aug 19, 2015 32.90 33.32 32.85 32.91 1,769,277 -0.22(-0.66%)
Aug 18, 2015 33.20 33.45 33.06 33.13 1,907,367 -0.70(-2.07%)
Aug 17, 2015 33.63 33.84 33.31 33.83 2,116,565 +0.16(+0.48%)
Aug 14, 2015 33.91 33.97 33.43 33.67 1,415,877 -0.18(-0.53%)
Aug 13, 2015 34.29 34.53 33.83 33.85 2,667,086 -0.57(-1.66%)
Aug 12, 2015 33.29 34.62 33.08 34.42 3,539,382 +0.67(+1.99%)
Aug 11, 2015 34.29 34.58 33.74 33.75 2,724,543 -0.89(-2.57%)
Aug 10, 2015 34.33 34.83 34.14 34.64 1,891,658 +0.44(+1.29%)
Aug 07, 2015 33.80 34.23 33.76 34.20 1,523,173 +0.33(+0.97%)
Aug 06, 2015 34.43 34.43 33.54 33.87 2,060,584 -0.43(-1.25%)
Aug 05, 2015 33.54 34.52 33.43 34.30 2,465,445 +0.74(+2.20%)
Aug 04, 2015 33.57 33.76 33.23 33.56 2,078,738 -0.07(-0.21%)
Aug 03, 2015 33.81 33.93 33.43 33.63 2,281,827 -0.41(-1.20%)
Jul 31, 2015 34.33 34.40 33.96 34.04 2,594,666 -0.37(-1.08%)
Jul 30, 2015 34.45 34.74 34.21 34.41 2,456,384 -0.07(-0.20%)
Jul 29, 2015 34.46 34.79 34.32 34.48 1,991,467 +0.02(+0.06%)
Jul 28, 2015 34.02 34.92 33.84 34.46 3,833,135 +0.61(+1.80%)
Jul 27, 2015 33.58 34.02 32.96 33.85 4,884,516 +0.28(+0.83%)
Jul 24, 2015 34.43 35.71 32.75 33.57 9,798,585 +2.84(+9.24%)
Jul 23, 2015 30.57 31.14 30.48 30.73 3,684,191 +0.50(+1.65%)
Jul 22, 2015 30.34 30.47 30.05 30.23 4,211,349 -1.04(-3.33%)
Jul 21, 2015 31.11 31.53 31.02 31.27 2,933,340 +0.14(+0.45%)
Jul 20, 2015 31.54 31.54 31.11 31.13 3,863,957 -0.41(-1.30%)
Jul 17, 2015 31.95 32.00 31.36 31.54 2,994,670 -0.37(-1.16%)
Jul 16, 2015 32.17 32.28 31.76 31.91 2,781,904 -0.34(-1.05%)
Jul 15, 2015 32.47 32.61 32.05 32.25 2,017,638 -0.16(-0.49%)
Jul 14, 2015 32.25 32.52 32.05 32.41 4,059,992 +0.28(+0.87%)
Jul 13, 2015 32.28 32.52 31.95 32.13 3,522,119 -0.14(-0.43%)
Jul 10, 2015 32.22 32.27 31.78 32.27 2,751,855 +0.24(+0.75%)
Jul 09, 2015 33.28 33.42 32.01 32.03 2,374,205 -0.83(-2.51%)
Jul 08, 2015 32.97 33.35 32.31 32.85 4,010,981 -0.87(-2.57%)
Jul 07, 2015 33.80 34.00 33.12 33.72 3,162,502 -0.44(-1.30%)
Jul 06, 2015 34.38 34.65 34.05 34.17 2,460,488 -0.40(-1.14%)
Jul 02, 2015 34.51 34.56 34.56 34.56 1,312,700 +0.06(+0.17%)
Jul 01, 2015 34.80 34.90 34.40 34.50 2,161,952 -0.08(-0.22%)
Jun 30, 2015 34.86 34.93 34.42 34.58 2,319,378 +0.20(+0.58%)
Jun 29, 2015 34.50 34.74 34.22 34.38 2,650,097 -0.38(-1.08%)
Jun 26, 2015 35.21 35.29 34.65 34.75 5,491,486 -0.58(-1.66%)
Jun 25, 2015 35.39 35.50 35.19 35.33 1,586,977 -0.01(-0.01%)
Jun 24, 2015 35.45 35.65 35.31 35.34 1,868,970 -0.13(-0.37%)
Jun 23, 2015 35.74 35.79 35.39 35.47 1,293,513 -0.18(-0.50%)
Jun 22, 2015 35.41 35.73 35.27 35.65 2,747,478 +0.09(+0.25%)
Jun 19, 2015 34.61 35.81 33.96 35.56 7,431,471 +1.14(+3.31%)
Jun 18, 2015 34.10 34.55 33.91 34.42 2,371,397 +0.20(+0.57%)
Jun 17, 2015 34.23 34.28 34.02 34.22 1,661,406 +0.14(+0.43%)
Jun 16, 2015 34.12 34.27 33.90 34.08 1,874,123 -0.10(-0.29%)
Jun 15, 2015 33.82 34.19 33.46 34.18 1,640,796 +0.23(+0.68%)
Jun 12, 2015 34.16 34.21 33.78 33.95 2,363,407 -0.38(-1.12%)
Jun 11, 2015 34.25 34.35 34.05 34.33 1,078,594 +0.20(+0.57%)
Jun 10, 2015 33.72 34.23 33.62 34.14 2,309,087 +0.51(+1.52%)
Jun 09, 2015 33.70 33.75 33.29 33.63 2,226,101 -0.20(-0.59%)
Jun 08, 2015 34.20 34.24 33.72 33.83 2,297,394 -0.26(-0.76%)
Jun 05, 2015 34.04 34.19 33.74 34.09 2,019,867 +0.07(+0.21%)
Jun 04, 2015 33.95 34.20 33.88 34.02 2,507,841 -0.17(-0.51%)
Jun 03, 2015 34.31 34.53 34.16 34.20 2,573,621 +0.20(+0.57%)
Jun 02, 2015 34.49 34.63 33.96 34.00 3,177,014 -0.67(-1.93%)
Jun 01, 2015 35.06 35.18 34.64 34.67 2,464,760 -0.40(-1.14%)
May 29, 2015 34.77 35.17 34.49 35.07 3,564,860 +0.35(+1.01%)
May 28, 2015 34.40 34.82 33.94 34.72 4,457,050 +0.28(+0.81%)
May 27, 2015 33.95 34.72 33.87 34.44 4,375,997 +0.47(+1.40%)
May 26, 2015 34.04 34.19 33.80 33.97 1,726,136 -0.43(-1.25%)
May 22, 2015 34.22 34.40 34.40 34.40 1,565,200 +0.14(+0.39%)
May 21, 2015 34.25 34.36 33.91 34.26 1,653,887 +0.01(+0.03%)
May 20, 2015 34.09 34.47 34.04 34.25 4,272,245 +0.14(+0.41%)
May 19, 2015 34.31 34.48 33.95 34.11 2,010,117 -0.25(-0.73%)
May 18, 2015 33.82 34.44 33.81 34.36 2,379,626 +0.17(+0.50%)
May 15, 2015 34.06 34.60 33.68 34.19 4,283,694 +0.08(+0.25%)
May 14, 2015 32.66 34.86 32.53 34.10 4,761,214 +1.58(+4.87%)
May 13, 2015 32.57 32.84 32.29 32.52 1,190,768 +0.14(+0.43%)
May 12, 2015 32.79 32.79 32.25 32.38 2,836,717 -0.54(-1.66%)
May 11, 2015 32.45 33.05 32.45 32.92 1,967,115 +0.38(+1.18%)
May 08, 2015 32.39 32.84 32.38 32.54 1,269,993 +0.26(+0.81%)
May 07, 2015 32.36 32.64 32.20 32.28 1,555,729 +0.02(+0.06%)
May 06, 2015 32.39 32.55 31.97 32.26 1,711,246 -0.02(-0.06%)
May 05, 2015 32.89 33.01 32.24 32.28 1,670,988 -0.81(-2.45%)
May 04, 2015 33.26 33.31 33.02 33.09 1,135,745 -0.01(-0.02%)
May 01, 2015 32.91 33.13 32.61 33.10 2,556,602 +0.26(+0.81%)
Apr 30, 2015 32.75 33.10 32.62 32.83 2,369,346 -0.03(-0.09%)
Apr 29, 2015 32.87 33.32 32.53 32.86 2,470,697 -0.27(-0.83%)
Apr 28, 2015 33.12 33.31 32.67 33.13 2,854,958 +0.03(+0.09%)
Apr 27, 2015 32.82 33.40 32.78 33.10 4,009,049 +0.33(+0.99%)
Apr 24, 2015 31.95 32.80 30.63 32.78 7,953,867 -1.96(-5.64%)
Apr 23, 2015 34.07 34.92 33.90 34.74 3,227,635 -0.26(-0.74%)
Apr 22, 2015 35.33 35.38 34.80 35.00 1,655,157 -0.19(-0.54%)
Apr 21, 2015 35.50 35.50 35.08 35.19 1,531,342 +0.00(+0.00%)
Apr 20, 2015 34.87 35.30 34.61 35.19 1,920,815 +0.61(+1.76%)
Apr 17, 2015 34.87 34.98 34.49 34.58 2,012,084 -0.42(-1.20%)
Apr 16, 2015 34.97 35.16 34.76 35.00 2,128,697 -0.08(-0.21%)
Apr 15, 2015 34.96 35.16 34.74 35.08 2,022,168 +0.38(+1.08%)
Apr 14, 2015 35.11 35.20 34.65 34.70 1,036,732 -0.38(-1.08%)
Apr 13, 2015 35.20 35.53 35.07 35.08 1,513,978 -0.08(-0.24%)
Apr 10, 2015 35.26 35.40 35.12 35.17 1,576,458 -0.06(-0.18%)
Apr 09, 2015 35.12 35.35 34.90 35.23 2,223,471 +0.23(+0.66%)
Apr 08, 2015 34.96 35.15 34.64 35.00 1,787,423 +0.18(+0.52%)
Apr 07, 2015 35.05 35.22 34.81 34.82 1,174,725 -0.15(-0.41%)
Apr 06, 2015 34.80 35.15 34.47 34.97 1,544,657 +0.15(+0.42%)
Apr 02, 2015 35.19 34.82 34.82 34.82 1,897,300 -0.14(-0.39%)
Apr 01, 2015 35.01 35.09 34.14 34.96 4,215,463 +0.15(+0.42%)
Mar 31, 2015 35.16 35.24 34.74 34.81 2,732,519 -0.16(-0.47%)
Mar 30, 2015 34.80 35.03 34.40 34.97 2,803,234 +0.33(+0.97%)
Mar 27, 2015 34.12 34.85 33.93 34.64 2,264,802 +0.74(+2.18%)
Mar 26, 2015 33.41 33.99 33.15 33.90 2,664,444 +0.00(+0.00%)
Mar 25, 2015 35.74 35.84 33.68 33.90 4,882,548 -1.56(-4.40%)
Mar 24, 2015 35.99 36.10 35.44 35.46 2,142,080 -0.59(-1.64%)
Mar 23, 2015 36.28 36.37 36.03 36.05 1,958,938 -0.14(-0.39%)
Mar 20, 2015 36.17 36.37 35.98 36.19 2,748,662 +0.40(+1.13%)
Mar 19, 2015 35.96 36.07 35.71 35.78 1,859,592 -0.26(-0.74%)
Mar 18, 2015 36.03 36.35 35.70 36.05 3,647,709 -0.17(-0.48%)
Mar 17, 2015 35.84 36.24 35.63 36.22 2,337,699 +0.06(+0.18%)
Mar 16, 2015 35.36 36.17 35.30 36.16 2,724,701 +0.91(+2.58%)
Mar 13, 2015 35.19 35.28 34.92 35.25 1,954,366 +0.09(+0.26%)
Mar 12, 2015 34.73 35.25 34.71 35.16 1,788,557 +0.10(+0.29%)
Mar 11, 2015 35.49 35.71 34.96 35.06 2,275,494 -0.15(-0.43%)
Mar 10, 2015 35.53 35.76 35.20 35.21 3,015,376 -0.53(-1.48%)
Mar 09, 2015 35.97 36.36 35.69 35.74 3,142,151 +0.07(+0.20%)
Mar 06, 2015 35.56 36.09 35.34 35.67 4,201,776 +0.06(+0.17%)
Mar 05, 2015 35.44 35.97 35.27 35.61 2,602,295 +0.22(+0.62%)
Mar 04, 2015 35.01 35.56 34.77 35.39 3,300,227 +0.30(+0.85%)
Mar 03, 2015 35.57 35.69 35.05 35.09 4,227,878 -0.48(-1.35%)
Mar 02, 2015 34.60 35.60 34.60 35.57 3,805,886 +1.17(+3.42%)
Feb 27, 2015 34.47 34.63 34.30 34.40 2,305,930 -0.10(-0.30%)
Feb 26, 2015 34.56 34.70 34.39 34.50 1,826,430 +0.02(+0.06%)
Feb 25, 2015 34.76 34.83 34.37 34.48 1,219,924 -0.28(-0.82%)
Feb 24, 2015 34.46 34.84 34.23 34.76 1,292,756 +0.30(+0.87%)
Feb 23, 2015 34.56 34.68 34.30 34.47 873,174 -0.13(-0.39%)
Feb 20, 2015 34.46 34.61 34.25 34.60 1,494,064 +0.08(+0.23%)
Feb 19, 2015 34.49 34.65 34.34 34.52 1,093,548 -0.10(-0.29%)
Feb 18, 2015 34.33 34.76 34.26 34.62 1,573,270 -0.08(-0.23%)
Feb 17, 2015 34.46 34.88 34.34 34.70 1,710,822 -0.22(-0.63%)
Feb 13, 2015 34.77 34.92 34.92 34.92 1,875,700 +0.35(+1.03%)
Feb 12, 2015 34.70 35.20 34.38 34.56 2,867,481 +0.10(+0.30%)
Feb 11, 2015 34.43 34.63 34.31 34.46 2,018,914 +0.08(+0.23%)
Feb 10, 2015 34.04 34.40 33.69 34.38 1,195,186 +0.65(+1.93%)
Feb 09, 2015 33.79 34.04 33.58 33.73 1,260,438 -0.24(-0.72%)
Feb 06, 2015 34.14 34.45 33.95 33.97 1,332,349 -0.18(-0.51%)
Feb 05, 2015 34.06 34.22 33.90 34.15 1,301,792 +0.26(+0.77%)
Feb 04, 2015 34.04 34.10 33.70 33.89 1,215,072 -0.13(-0.38%)
Feb 03, 2015 32.94 34.13 32.94 34.02 2,217,295 +0.89(+2.69%)
Feb 02, 2015 33.17 33.26 32.53 33.13 2,417,877 +0.04(+0.12%)
Jan 30, 2015 33.65 33.80 33.08 33.09 3,415,789 -0.76(-2.25%)
Jan 29, 2015 33.77 34.15 33.50 33.85 1,510,794 +0.12(+0.36%)
Jan 28, 2015 33.92 34.27 33.43 33.73 1,711,249 -0.03(-0.09%)
Jan 27, 2015 33.40 33.93 33.31 33.76 2,039,495 -0.16(-0.47%)
Jan 26, 2015 33.22 34.06 33.04 33.92 2,869,692 +0.16(+0.47%)
Jan 23, 2015 33.84 34.19 33.13 33.76 7,064,894 +0.75(+2.27%)
Jan 22, 2015 32.70 33.11 32.20 33.01 4,176,467 +0.14(+0.43%)
Jan 21, 2015 32.37 32.88 32.23 32.87 1,791,480 +0.56(+1.73%)
Jan 20, 2015 32.15 32.38 31.93 32.31 2,110,260 +0.30(+0.92%)
Jan 16, 2015 31.68 32.05 31.62 32.01 1,886,386 +0.32(+1.03%)
Jan 15, 2015 32.38 32.70 31.62 31.69 2,486,878 -0.56(-1.74%)
Jan 14, 2015 32.93 33.03 31.96 32.25 4,851,104 -0.10(-0.31%)
Jan 13, 2015 33.00 33.42 32.10 32.35 3,503,635 -0.41(-1.25%)
Jan 12, 2015 32.91 33.08 32.46 32.76 2,877,615 -0.23(-0.70%)
Jan 09, 2015 32.54 33.14 32.38 32.99 2,682,633 +0.51(+1.57%)
Jan 08, 2015 31.81 32.60 31.75 32.48 2,800,165 +0.74(+2.33%)
Jan 07, 2015 31.38 31.93 31.02 31.74 2,526,551 +0.72(+2.32%)
Jan 06, 2015 31.20 31.25 30.72 31.02 3,142,073 -0.14(-0.43%)
Jan 05, 2015 31.76 31.80 31.10 31.16 2,633,373 -0.48(-1.53%)
Jan 02, 2015 31.98 32.14 31.23 31.64 1,585,350 -0.23(-0.72%)
Dec 31, 2014 31.44 31.87 31.87 31.87 3,271,200 +0.62(+1.97%)
Dec 30, 2014 31.32 31.54 31.20 31.25 2,019,604 -0.20(-0.65%)
Dec 29, 2014 31.63 31.78 31.40 31.46 1,739,408 -0.19(-0.58%)
Dec 26, 2014 32.00 32.16 31.50 31.64 1,649,511 -0.32(-1.02%)
Dec 24, 2014 31.78 31.97 31.97 31.97 981,900 +0.31(+0.98%)
Dec 23, 2014 31.94 32.00 31.61 31.66 2,345,899 -0.06(-0.19%)
Dec 22, 2014 31.18 31.73 31.14 31.72 2,019,498 +0.60(+1.93%)
Dec 19, 2014 30.77 31.24 30.59 31.12 11,131,974 -0.08(-0.26%)
Dec 18, 2014 31.12 31.28 30.83 31.20 2,445,130 +0.41(+1.33%)
Dec 17, 2014 30.46 30.87 30.20 30.79 2,498,348 +0.31(+1.02%)
Dec 16, 2014 30.61 31.19 30.26 30.48 2,725,295 -0.16(-0.52%)
Dec 15, 2014 30.80 31.18 30.49 30.64 3,220,696 +0.01(+0.05%)
Dec 12, 2014 30.52 30.82 30.43 30.62 3,088,104 -0.17(-0.54%)
Dec 11, 2014 30.96 31.23 30.71 30.79 1,812,853 +0.15(+0.47%)
Dec 10, 2014 30.85 31.06 30.49 30.64 1,892,060 -0.40(-1.27%)
Dec 09, 2014 30.80 31.17 30.62 31.04 1,716,163 -0.07(-0.23%)
Dec 08, 2014 31.31 31.56 30.81 31.11 2,870,481 -0.25(-0.80%)
Dec 05, 2014 31.04 31.49 30.95 31.36 3,169,868 +0.26(+0.84%)
Dec 04, 2014 31.16 31.17 30.43 31.10 4,248,049 +0.18(+0.58%)
Dec 03, 2014 29.86 31.22 29.85 30.92 5,174,899 +1.15(+3.86%)
Dec 02, 2014 29.23 29.91 28.89 29.77 3,626,983 +0.63(+2.16%)
Dec 01, 2014 29.52 29.64 29.02 29.14 2,129,316 -0.43(-1.45%)
Nov 28, 2014 29.67 29.67 29.32 29.57 1,022,486 -0.11(-0.37%)
Nov 26, 2014 28.99 29.68 29.68 29.68 3,239,600 +0.71(+2.45%)
Nov 25, 2014 28.98 29.32 28.87 28.97 2,000,536 -0.08(-0.26%)
Nov 24, 2014 28.75 29.06 28.48 29.05 1,938,838 +0.12(+0.40%)
Nov 21, 2014 29.31 29.38 28.80 28.93 1,812,565 +0.10(+0.35%)
Nov 20, 2014 28.76 29.03 28.55 28.83 1,438,589 +0.05(+0.17%)
Nov 19, 2014 29.21 29.40 28.58 28.78 3,056,282 -0.54(-1.84%)
Nov 18, 2014 28.94 29.34 28.72 29.32 1,705,427 -0.05(-0.17%)
Nov 17, 2014 29.38 29.55 29.04 29.37 1,677,330 -0.20(-0.68%)
Nov 14, 2014 29.38 29.65 29.05 29.57 1,254,147 +0.27(+0.92%)
Nov 13, 2014 29.57 29.77 29.21 29.30 1,660,468 -0.15(-0.51%)
Nov 12, 2014 29.41 29.58 29.33 29.45 966,069 -0.04(-0.14%)
Nov 11, 2014 29.68 29.77 29.19 29.49 1,179,028 -0.22(-0.74%)
Nov 10, 2014 29.55 29.96 29.55 29.71 1,137,542 +0.11(+0.39%)
Nov 07, 2014 29.74 29.74 29.25 29.59 1,638,598 -0.08(-0.25%)
Nov 06, 2014 29.66 29.96 29.49 29.67 1,650,185 -0.08(-0.27%)
Nov 05, 2014 29.46 29.85 28.95 29.75 1,322,755 +0.42(+1.43%)
Nov 04, 2014 29.41 29.65 29.27 29.33 1,283,837 -0.21(-0.71%)
Nov 03, 2014 29.42 29.64 29.28 29.54 1,945,267 +0.20(+0.68%)
Oct 31, 2014 29.33 30.19 29.09 29.34 3,238,968 +0.94(+3.31%)
Oct 30, 2014 28.75 28.93 28.14 28.40 2,001,771 -0.47(-1.63%)
Oct 29, 2014 28.90 28.99 28.55 28.87 1,969,089 -0.06(-0.21%)
Oct 28, 2014 28.63 28.94 28.37 28.93 2,194,693 +0.41(+1.44%)
Oct 27, 2014 28.63 28.74 28.74 28.52 2,641,174 -0.22(-0.77%)
Oct 24, 2014 27.98 29.82 27.50 28.74 7,440,385 +1.08(+3.90%)
Oct 23, 2014 27.43 27.68 27.39 27.66 3,068,348 +0.39(+1.43%)
Oct 22, 2014 27.75 27.97 27.24 27.27 2,420,075 -0.33(-1.20%)
Oct 21, 2014 26.84 27.66 26.81 27.60 3,359,539 +0.94(+3.53%)
Oct 20, 2014 26.28 26.76 26.07 26.66 3,173,732 +0.40(+1.52%)
Oct 17, 2014 26.41 26.63 26.12 26.26 2,549,838 +0.27(+1.04%)
Oct 16, 2014 25.36 26.21 25.30 25.99 3,455,572 +0.21(+0.81%)
Oct 15, 2014 25.30 26.11 25.28 25.78 4,497,936 -0.20(-0.77%)
Oct 14, 2014 26.43 26.81 25.86 25.98 2,973,797 +0.04(+0.15%)
Oct 13, 2014 26.10 26.89 25.85 25.94 4,334,371 -0.18(-0.69%)
Oct 10, 2014 27.30 27.74 25.76 26.12 9,487,954 -1.75(-6.28%)
Oct 09, 2014 28.95 28.95 27.85 27.87 3,575,334 -1.10(-3.80%)
Oct 08, 2014 28.48 29.05 28.22 28.97 2,540,766 +0.56(+1.97%)
Oct 07, 2014 29.12 29.21 28.36 28.41 3,365,946 -0.81(-2.77%)
Oct 06, 2014 29.80 30.16 29.19 29.22 2,242,661 -0.46(-1.55%)
Oct 03, 2014 29.82 29.87 29.47 29.68 1,536,781 +0.03(+0.10%)
Oct 02, 2014 29.55 29.78 28.92 29.65 2,717,995 +0.01(+0.03%)
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.