Maxim Integrated (NQ: MXIM )

82.41 USD +1.03 (+1.27%)
Official Closing Price Updated: 3:50 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 18.01 18.56 17.63 18.14 5,079,176 +0.39(+2.20%)
Sep 29, 2009 18.12 18.27 17.58 17.75 4,648,911 -0.45(-2.47%)
Sep 28, 2009 17.99 18.46 17.99 18.20 1,677,881 +0.24(+1.34%)
Sep 25, 2009 17.79 18.09 17.56 17.96 4,757,765 +0.09(+0.50%)
Sep 24, 2009 18.37 18.45 17.82 17.87 3,447,978 -0.48(-2.62%)
Sep 23, 2009 18.28 18.58 18.28 18.35 3,709,210 +0.21(+1.16%)
Sep 22, 2009 18.58 18.77 18.10 18.14 4,163,617 -0.27(-1.47%)
Sep 21, 2009 18.32 18.54 18.11 18.41 2,832,033 +0.01(+0.05%)
Sep 18, 2009 18.26 18.50 18.08 18.40 5,415,828 +0.34(+1.88%)
Sep 17, 2009 19.01 19.02 18.00 18.06 8,157,316 -1.25(-6.47%)
Sep 16, 2009 19.20 19.43 19.06 19.31 4,335,710 +0.08(+0.42%)
Sep 15, 2009 19.00 19.35 18.98 19.23 2,520,880 +0.15(+0.79%)
Sep 14, 2009 18.91 19.11 18.83 19.08 2,423,856 +0.07(+0.37%)
Sep 11, 2009 19.21 19.28 18.78 19.01 2,459,699 -0.24(-1.25%)
Sep 10, 2009 19.08 19.25 18.88 19.25 1,722,448 +0.22(+1.16%)
Sep 09, 2009 18.96 19.08 18.70 19.03 2,306,370 -0.05(-0.26%)
Sep 08, 2009 18.94 19.26 18.89 19.08 4,212,976 +0.38(+2.03%)
Sep 04, 2009 18.21 18.73 18.20 18.70 2,677,909 +0.45(+2.47%)
Sep 03, 2009 18.18 18.32 18.05 18.25 1,784,848 +0.13(+0.72%)
Sep 02, 2009 18.24 18.45 18.11 18.12 2,160,514 -0.17(-0.93%)
Sep 01, 2009 18.81 19.09 18.15 18.29 5,860,335 -0.49(-2.61%)
Aug 31, 2009 18.85 19.01 18.50 18.78 3,344,697 -0.29(-1.52%)
Aug 28, 2009 18.84 19.18 18.68 19.07 3,254,743 +0.49(+2.64%)
Aug 27, 2009 18.45 18.59 18.06 18.58 2,759,550 +0.13(+0.70%)
Aug 26, 2009 18.45 18.71 18.31 18.45 2,502,761 -0.08(-0.43%)
Aug 25, 2009 18.50 18.69 18.28 18.53 3,386,492 +0.19(+1.04%)
Aug 24, 2009 18.41 18.69 18.26 18.34 2,358,446 -0.21(-1.13%)
Aug 21, 2009 18.54 18.67 18.18 18.55 5,287,296 +0.19(+1.03%)
Aug 20, 2009 18.35 18.48 18.09 18.36 9,695,722 -0.17(-0.92%)
Aug 19, 2009 18.12 18.60 18.02 18.53 4,531,446 -0.11(-0.59%)
Aug 18, 2009 18.15 18.72 18.15 18.64 4,053,375 +0.50(+2.76%)
Aug 17, 2009 18.26 18.42 17.95 18.14 3,991,572 -0.57(-3.05%)
Aug 14, 2009 19.18 19.24 18.50 18.71 3,431,878 -0.52(-2.70%)
Aug 13, 2009 18.63 19.25 18.39 19.23 7,338,836 +0.80(+4.34%)
Aug 12, 2009 17.61 18.63 17.51 18.43 7,684,473 +0.72(+4.07%)
Aug 11, 2009 17.43 17.82 17.35 17.71 6,046,387 +0.10(+0.57%)
Aug 10, 2009 17.41 17.70 17.29 17.61 5,215,039 +0.31(+1.79%)
Aug 07, 2009 17.71 17.89 17.00 17.30 6,347,457 +0.04(+0.23%)
Aug 06, 2009 17.60 17.85 17.23 17.26 4,888,602 -0.36(-2.04%)
Aug 05, 2009 17.89 18.02 17.35 17.62 5,084,414 -0.42(-2.33%)
Aug 04, 2009 18.16 18.25 17.92 18.04 3,784,956 -0.30(-1.64%)
Aug 03, 2009 18.03 18.40 17.74 18.34 4,243,978 +0.62(+3.50%)
Jul 31, 2009 17.92 18.11 17.67 17.72 3,217,335 -0.22(-1.23%)
Jul 30, 2009 18.09 18.50 17.82 17.94 4,123,034 +0.12(+0.67%)
Jul 29, 2009 17.67 17.94 17.57 17.82 3,010,223 +0.08(+0.45%)
Jul 28, 2009 17.50 17.82 17.49 17.74 4,181,045 +0.06(+0.34%)
Jul 27, 2009 17.74 17.88 17.52 17.68 2,638,767 +0.00(+0.00%)
Jul 24, 2009 17.70 17.75 17.35 17.68 3,602,916 -0.27(-1.50%)
Jul 23, 2009 17.88 18.10 17.57 17.95 3,992,977 +0.28(+1.58%)
Jul 22, 2009 17.19 17.81 17.10 17.67 5,881,514 +0.44(+2.55%)
Jul 21, 2009 17.77 17.77 16.96 17.23 6,006,090 -0.53(-2.98%)
Jul 20, 2009 17.49 17.79 17.16 17.76 4,905,121 +0.38(+2.19%)
Jul 17, 2009 17.33 17.41 16.95 17.38 3,221,424 +0.13(+0.75%)
Jul 16, 2009 16.81 17.30 16.72 17.25 3,851,086 +0.34(+2.01%)
Jul 15, 2009 16.91 17.03 16.69 16.91 3,838,901 +0.48(+2.92%)
Jul 14, 2009 16.26 16.53 16.20 16.43 4,511,761 +0.15(+0.92%)
Jul 13, 2009 16.13 16.40 15.65 16.28 4,970,021 +0.39(+2.45%)
Jul 10, 2009 15.75 16.05 15.56 15.89 3,740,368 +0.14(+0.89%)
Jul 09, 2009 15.28 15.81 15.21 15.75 5,232,927 +0.58(+3.82%)
Jul 08, 2009 15.38 15.46 14.96 15.17 4,158,350 -0.24(-1.56%)
Jul 07, 2009 15.76 15.97 15.37 15.41 4,195,140 -0.30(-1.91%)
Jul 06, 2009 15.58 15.83 15.36 15.71 4,633,184 +0.09(+0.58%)
Jul 02, 2009 15.89 15.90 15.44 15.62 5,137,912 -0.47(-2.92%)
Jul 01, 2009 15.98 16.34 15.89 16.09 6,157,398 +0.40(+2.55%)
Jun 30, 2009 15.95 16.06 15.54 15.69 4,547,218 -0.11(-0.70%)
Jun 29, 2009 16.13 16.18 15.66 15.80 5,770,370 -0.32(-1.99%)
Jun 26, 2009 16.55 16.68 15.61 16.12 40,232,527 -0.48(-2.89%)
Jun 25, 2009 16.46 16.72 15.91 16.60 8,973,695 +0.46(+2.85%)
Jun 24, 2009 15.80 16.22 15.71 16.14 5,624,567 +0.44(+2.80%)
Jun 23, 2009 15.50 15.80 15.26 15.70 4,534,077 +0.13(+0.83%)
Jun 22, 2009 15.48 15.91 15.35 15.57 3,984,152 -0.53(-3.29%)
Jun 19, 2009 15.82 16.17 15.70 16.10 4,536,222 +0.34(+2.16%)
Jun 18, 2009 15.96 16.05 15.57 15.76 5,062,256 -0.23(-1.44%)
Jun 17, 2009 16.08 16.18 15.60 15.99 6,520,346 +0.02(+0.13%)
Jun 16, 2009 16.53 16.53 15.84 15.97 4,693,030 -0.34(-2.08%)
Jun 15, 2009 16.42 16.54 15.76 16.31 3,238,844 -0.20(-1.21%)
Jun 12, 2009 16.49 16.62 16.26 16.51 4,515,517 -0.09(-0.54%)
Jun 11, 2009 16.48 16.94 16.48 16.60 3,481,950 +0.06(+0.36%)
Jun 10, 2009 16.70 16.74 16.17 16.54 3,727,881 -0.20(-1.19%)
Jun 09, 2009 16.45 16.82 16.35 16.74 5,689,189 +0.67(+4.17%)
Jun 08, 2009 15.66 16.24 15.50 16.07 5,405,203 +0.40(+2.55%)
Jun 05, 2009 16.05 16.15 15.48 15.67 7,343,135 -0.39(-2.43%)
Jun 04, 2009 15.74 16.18 15.69 16.06 5,413,959 +0.31(+1.97%)
Jun 03, 2009 16.14 16.19 15.58 15.75 6,145,001 -0.41(-2.54%)
Jun 02, 2009 16.66 16.77 15.97 16.16 5,981,124 -0.52(-3.12%)
Jun 01, 2009 16.10 16.76 16.01 16.68 7,695,163 +0.45(+2.77%)
May 29, 2009 16.12 16.32 15.72 16.23 23,326,160 +0.13(+0.81%)
May 28, 2009 15.90 16.14 15.43 16.10 8,085,176 +0.52(+3.34%)
May 27, 2009 15.90 16.01 15.48 15.58 6,367,109 -0.47(-2.93%)
May 26, 2009 14.66 16.05 14.66 16.05 10,931,821 +0.80(+5.25%)
May 22, 2009 14.76 15.41 14.68 15.25 5,505,841 +0.57(+3.88%)
May 21, 2009 14.92 15.31 14.42 14.68 5,632,013 -0.28(-1.87%)
May 20, 2009 15.15 15.56 14.85 14.96 6,039,310 +0.04(+0.27%)
May 19, 2009 14.57 15.04 14.36 14.92 8,842,375 +0.51(+3.54%)
May 18, 2009 14.01 14.41 13.85 14.41 4,117,352 +0.35(+2.49%)
May 15, 2009 14.20 14.51 13.84 14.06 7,523,917 -0.13(-0.92%)
May 14, 2009 13.90 14.27 13.68 14.19 6,422,805 +0.55(+4.03%)
May 13, 2009 13.46 13.76 13.38 13.64 7,175,753 +0.06(+0.44%)
May 12, 2009 13.85 13.89 13.35 13.58 9,856,628 -0.39(-2.79%)
May 11, 2009 13.95 14.02 13.71 13.97 6,478,253 -0.05(-0.36%)
May 08, 2009 14.39 14.40 13.70 14.02 5,905,556 -0.31(-2.16%)
May 07, 2009 15.01 15.13 14.06 14.33 4,462,938 -0.62(-4.15%)
May 06, 2009 15.08 15.25 14.47 14.95 6,261,876 -0.02(-0.13%)
May 05, 2009 15.27 15.27 14.72 14.97 4,004,105 -0.34(-2.22%)
May 04, 2009 15.27 15.45 14.71 15.31 8,557,687 +0.67(+4.58%)
May 01, 2009 14.09 14.86 13.76 14.64 14,330,782 +1.09(+8.04%)
Apr 30, 2009 13.61 13.86 13.50 13.55 11,257,491 +0.08(+0.59%)
Apr 29, 2009 13.50 13.76 13.43 13.47 7,630,867 +0.06(+0.45%)
Apr 28, 2009 13.52 13.78 13.36 13.41 6,552,379 -0.29(-2.12%)
Apr 27, 2009 13.74 14.17 13.50 13.70 5,280,075 -0.32(-2.28%)
Apr 24, 2009 13.90 14.27 13.82 14.02 7,062,524 +0.18(+1.30%)
Apr 23, 2009 13.70 13.90 13.39 13.84 8,581,842 -0.10(-0.72%)
Apr 22, 2009 13.78 14.21 13.53 13.94 12,170,945 +0.08(+0.58%)
Apr 21, 2009 13.90 14.12 13.61 13.86 8,152,852 -0.10(-0.72%)
Apr 20, 2009 14.14 14.44 13.89 13.96 6,097,609 -0.65(-4.45%)
Apr 17, 2009 14.41 14.73 14.05 14.61 6,983,408 +0.19(+1.32%)
Apr 16, 2009 14.36 14.51 14.18 14.42 9,641,684 +0.30(+2.12%)
Apr 15, 2009 13.97 14.43 13.85 14.12 12,952,874 +0.07(+0.50%)
Apr 14, 2009 14.25 14.46 13.95 14.05 9,801,456 -0.06(-0.43%)
Apr 13, 2009 14.01 14.19 13.78 14.11 6,026,935 -0.14(-0.98%)
Apr 09, 2009 13.60 14.45 13.60 14.25 13,766,940 +0.74(+5.48%)
Apr 08, 2009 13.48 13.54 13.16 13.51 6,980,772 +0.17(+1.27%)
Apr 07, 2009 13.49 13.50 13.11 13.34 6,871,765 -0.21(-1.55%)
Apr 06, 2009 13.45 13.55 13.01 13.55 7,510,585 -0.02(-0.15%)
Apr 03, 2009 13.36 13.71 13.04 13.57 8,060,246 -0.05(-0.37%)
Apr 02, 2009 13.77 13.92 13.41 13.62 12,475,321 +0.10(+0.74%)
Apr 01, 2009 13.19 13.71 12.89 13.52 16,487,317 +0.31(+2.35%)
Mar 31, 2009 13.34 13.37 12.94 13.21 7,077,311 -0.09(-0.68%)
Mar 30, 2009 13.37 13.48 13.14 13.30 5,331,452 -0.81(-5.74%)
Mar 26, 2009 13.57 14.19 13.53 14.11 8,616,767 +0.63(+4.67%)
Mar 25, 2009 13.42 13.86 13.16 13.48 5,126,365 +0.09(+0.67%)
Mar 24, 2009 13.63 13.79 13.37 13.39 3,686,330 -0.40(-2.90%)
Mar 23, 2009 13.57 13.83 13.18 13.79 7,793,400 +0.64(+4.87%)
Mar 20, 2009 13.61 13.86 12.98 13.15 7,926,474 -0.41(-3.02%)
Mar 19, 2009 13.20 13.57 13.09 13.56 8,263,267 +0.42(+3.20%)
Mar 18, 2009 12.39 13.19 12.32 13.14 6,633,931 +0.38(+2.98%)
Mar 17, 2009 12.46 12.83 12.40 12.76 4,676,718 +0.30(+2.41%)
Mar 16, 2009 12.90 12.90 12.40 12.46 5,536,703 -0.03(-0.24%)
Mar 13, 2009 12.41 12.79 12.06 12.49 9,653,579 +0.29(+2.38%)
Mar 12, 2009 11.86 12.45 11.79 12.20 6,171,441 +0.33(+2.78%)
Mar 11, 2009 11.80 12.18 11.69 11.87 4,290,334 +0.09(+0.76%)
Mar 10, 2009 11.24 11.83 11.12 11.78 4,582,870 +0.66(+5.94%)
Mar 09, 2009 11.53 11.83 11.12 11.12 5,528,945 -0.37(-3.22%)
Mar 06, 2009 11.58 11.86 11.31 11.49 6,310,177 +0.16(+1.41%)
Mar 05, 2009 11.50 11.69 11.23 11.33 3,223,480 -0.15(-1.31%)
Mar 04, 2009 11.23 11.71 11.14 11.48 5,658,795 -0.02(-0.17%)
Mar 02, 2009 12.18 12.27 11.32 11.50 4,639,604 -0.60(-4.96%)
Feb 27, 2009 12.25 12.40 11.95 12.10 3,972,455 +0.10(+0.83%)
Feb 26, 2009 12.09 12.25 11.94 12.00 5,766,304 -0.01(-0.08%)
Feb 25, 2009 12.12 12.28 11.81 12.01 5,877,078 -0.13(-1.07%)
Feb 24, 2009 12.00 12.20 11.94 12.14 4,362,856 +0.23(+1.93%)
Feb 23, 2009 12.19 12.28 11.88 11.91 3,337,511 -0.32(-2.62%)
Feb 20, 2009 12.18 12.41 12.04 12.23 3,871,025 +0.15(+1.24%)
Feb 19, 2009 12.60 12.75 12.08 12.08 3,407,570 -0.42(-3.36%)
Feb 18, 2009 12.63 12.81 12.30 12.50 3,777,037 -0.32(-2.50%)
Feb 17, 2009 13.07 13.17 12.77 12.82 3,653,289 -0.62(-4.61%)
Feb 13, 2009 13.37 13.70 12.99 13.44 4,092,978 +0.10(+0.75%)
Feb 12, 2009 13.01 13.46 12.88 13.34 4,088,526 +0.15(+1.14%)
Feb 11, 2009 13.59 13.69 12.97 13.19 3,846,646 -0.09(-0.68%)
Feb 10, 2009 13.81 13.87 13.28 13.28 4,773,025 -0.50(-3.63%)
Feb 09, 2009 13.89 13.98 13.65 13.78 3,684,718 -0.09(-0.65%)
Feb 06, 2009 13.72 14.04 13.47 13.87 3,709,464 +0.21(+1.54%)
Feb 05, 2009 12.80 13.71 12.80 13.66 6,005,775 +0.43(+3.25%)
Feb 04, 2009 13.44 13.91 13.06 13.23 3,652,900 -0.21(-1.56%)
Feb 03, 2009 13.01 13.46 12.77 13.44 3,614,854 +0.50(+3.86%)
Feb 02, 2009 13.05 13.23 12.60 12.94 5,507,097 -0.29(-2.19%)
Jan 30, 2009 12.60 13.42 12.15 13.23 7,959,529 +0.36(+2.80%)
Jan 29, 2009 13.50 13.57 12.78 12.87 5,719,314 -0.69(-5.09%)
Jan 28, 2009 13.21 13.66 13.15 13.56 6,836,948 -0.10(-0.73%)
Jan 27, 2009 13.31 13.84 13.31 13.66 5,441,828 +0.29(+2.17%)
Jan 26, 2009 12.93 13.86 12.93 13.37 6,725,112 +0.43(+3.32%)
Jan 23, 2009 11.67 13.14 11.60 12.94 6,951,632 +1.07(+9.01%)
Jan 22, 2009 11.51 12.26 11.25 11.87 4,929,826 +0.18(+1.54%)
Jan 21, 2009 11.52 11.69 11.21 11.69 2,628,354 +0.31(+2.72%)
Jan 20, 2009 11.91 12.39 11.38 11.38 2,262,817 -0.88(-7.18%)
Jan 16, 2009 11.95 12.33 11.88 12.26 4,114,364 +0.42(+3.55%)
Jan 15, 2009 11.77 12.22 11.58 11.84 2,373,473 +0.05(+0.42%)
Jan 14, 2009 12.00 12.10 11.76 11.79 2,903,400 -0.50(-4.07%)
Jan 13, 2009 12.21 12.49 11.99 12.29 3,830,237 +0.17(+1.40%)
Jan 12, 2009 12.15 12.23 11.81 12.12 3,846,442 -0.03(-0.25%)
Jan 09, 2009 12.31 12.32 11.91 12.15 2,385,363 -0.01(-0.08%)
Jan 08, 2009 12.18 12.21 11.92 12.16 4,387,378 -0.07(-0.57%)
Jan 07, 2009 12.40 12.44 11.81 12.23 2,802,357 -0.45(-3.55%)
Jan 06, 2009 12.01 12.74 11.65 12.68 4,469,300 +0.88(+7.46%)
Jan 05, 2009 12.15 12.17 11.69 11.80 2,452,417 -0.48(-3.91%)
Jan 02, 2009 11.48 12.31 11.41 12.28 3,426,749 +0.86(+7.53%)
Dec 31, 2008 11.48 11.52 11.18 11.42 0 +0.00(+0.00%)
Dec 30, 2008 11.08 11.44 10.97 11.42 3,740,707 +0.44(+4.01%)
Dec 29, 2008 11.21 11.50 10.80 10.98 2,676,616 -0.31(-2.75%)
Dec 26, 2008 11.45 11.45 11.12 11.29 758,839 -0.08(-0.70%)
Dec 24, 2008 11.36 11.48 11.16 11.37 756,604 +0.00(+0.00%)
Dec 23, 2008 12.15 12.64 11.17 11.37 1,942,055 -0.44(-3.73%)
Dec 22, 2008 12.19 12.19 11.54 11.81 2,314,590 -0.50(-4.06%)
Dec 19, 2008 12.14 12.49 11.78 12.31 14,723,607 +0.31(+2.58%)
Dec 18, 2008 12.25 12.33 11.79 12.00 2,402,242 -0.38(-3.07%)
Dec 17, 2008 12.65 12.93 12.32 12.38 3,231,285 -0.50(-3.88%)
Dec 16, 2008 11.90 12.95 11.77 12.88 2,933,245 +0.18(+1.42%)
Dec 15, 2008 12.75 12.97 12.54 12.70 2,642,476 -0.12(-0.94%)
Dec 12, 2008 11.87 12.97 11.81 12.82 4,046,545 +0.77(+6.39%)
Dec 11, 2008 11.48 12.32 11.48 12.05 2,484,102 +0.16(+1.35%)
Dec 10, 2008 11.80 12.59 11.50 11.89 3,219,489 +0.00(+0.00%)
Dec 09, 2008 10.90 12.25 10.90 11.89 3,744,246 +0.79(+7.12%)
Dec 08, 2008 11.41 11.41 10.76 11.10 2,964,111 +0.07(+0.63%)
Dec 05, 2008 11.60 11.60 10.77 11.03 2,832,696 -0.47(-4.09%)
Dec 04, 2008 11.99 12.10 11.37 11.50 1,847,637 -0.52(-4.33%)
Dec 03, 2008 11.79 12.31 11.41 12.02 2,692,058 +0.02(+0.17%)
Dec 02, 2008 12.00 12.20 11.59 12.00 2,726,333 +0.19(+1.61%)
Dec 01, 2008 12.28 12.28 11.72 11.81 1,813,622 -0.56(-4.53%)
Nov 28, 2008 11.88 12.47 11.88 12.37 473,219 +0.07(+0.57%)
Nov 26, 2008 11.07 12.44 11.03 12.30 2,126,608 +0.61(+5.22%)
Nov 25, 2008 12.02 12.18 11.33 11.69 3,182,770 -0.44(-3.63%)
Nov 24, 2008 11.00 12.46 11.00 12.13 3,512,035 +0.60(+5.20%)
Nov 21, 2008 10.80 11.66 10.72 11.53 3,188,977 +0.78(+7.26%)
Nov 20, 2008 11.30 11.93 10.75 10.75 5,465,835 -0.91(-7.80%)
Nov 19, 2008 12.48 12.93 11.51 11.66 2,573,428 -1.34(-10.31%)
Nov 18, 2008 13.00 13.11 12.56 13.00 1,805,834 +0.00(+0.00%)
Nov 17, 2008 12.61 13.31 12.61 13.00 2,666,936 -0.30(-2.26%)
Nov 14, 2008 13.34 13.89 12.89 13.30 3,106,477 -0.15(-1.12%)
Nov 13, 2008 13.00 13.70 11.91 13.45 4,636,829 +0.39(+2.99%)
Nov 12, 2008 13.14 13.55 12.86 13.06 2,368,578 -0.12(-0.91%)
Nov 11, 2008 13.38 13.40 12.99 13.18 1,447,507 -0.20(-1.49%)
Nov 10, 2008 14.01 14.15 13.34 13.38 1,802,720 -0.44(-3.18%)
Nov 07, 2008 13.33 14.12 13.31 13.82 1,948,343 +0.51(+3.83%)
Nov 06, 2008 13.66 14.42 13.26 13.31 3,176,027 -1.00(-6.99%)
Nov 05, 2008 14.29 14.80 14.15 14.31 3,545,269 -0.33(-2.25%)
Nov 04, 2008 14.00 14.99 14.00 14.64 3,463,844 +0.65(+4.65%)
Nov 03, 2008 13.50 14.07 13.25 13.99 1,914,002 +0.39(+2.87%)
Oct 31, 2008 12.80 13.95 12.66 13.60 2,790,144 +0.76(+5.92%)
Oct 30, 2008 12.68 13.44 12.66 12.84 3,503,754 +0.53(+4.31%)
Oct 29, 2008 12.95 13.49 12.15 12.31 9,262,669 -0.70(-5.38%)
Oct 28, 2008 13.36 13.36 12.75 13.01 4,054,530 +0.32(+2.52%)
Oct 27, 2008 12.64 13.45 12.59 12.69 2,308,107 -0.45(-3.42%)
Oct 24, 2008 11.32 13.46 11.29 13.14 1,797,235 +0.28(+2.18%)
Oct 23, 2008 13.30 13.99 11.93 12.86 3,803,249 -0.56(-4.17%)
Oct 22, 2008 14.25 14.94 13.32 13.42 2,786,030 -0.93(-6.48%)
Oct 21, 2008 15.70 15.70 14.22 14.35 3,340,437 -1.70(-10.59%)
Oct 20, 2008 15.31 16.20 15.31 16.05 3,702,706 +0.63(+4.09%)
Oct 17, 2008 14.24 15.45 13.90 15.42 13,688,506 +1.41(+10.06%)
Oct 16, 2008 14.33 14.60 13.36 14.01 3,242,461 +0.20(+1.45%)
Oct 15, 2008 13.90 14.75 13.54 13.81 4,009,371 -0.45(-3.16%)
Oct 14, 2008 15.00 15.25 13.91 14.26 4,928,943 +0.25(+1.78%)
Oct 13, 2008 13.50 14.06 13.22 14.01 2,015,876 +0.79(+5.98%)
Oct 10, 2008 12.99 13.76 12.06 13.22 2,076,569 -0.48(-3.50%)
Oct 09, 2008 14.07 14.23 13.59 13.70 3,208,214 -0.03(-0.22%)
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.