Maxim Integrated (NQ: MXIM )

81.38 USD -0.32 (-0.39%)
Official Closing Price Updated: 4:16 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 61.55 61.68 59.87 60.12 2,145,900 -1.94(-3.13%)
Jan 30, 2020 60.63 62.15 60.41 62.06 2,747,743 +0.53(+0.86%)
Jan 29, 2020 64.10 64.35 61.52 61.53 3,785,114 -0.56(-0.90%)
Jan 28, 2020 60.64 62.56 60.64 62.09 3,669,520 +1.80(+2.99%)
Jan 27, 2020 61.08 61.20 60.28 60.29 1,961,985 -2.27(-3.63%)
Jan 24, 2020 64.00 64.17 62.09 62.56 1,833,700 -1.03(-1.62%)
Jan 23, 2020 62.75 63.61 62.21 63.59 2,182,127 +1.09(+1.74%)
Jan 22, 2020 62.32 63.30 62.01 62.50 1,956,958 +0.48(+0.77%)
Jan 21, 2020 60.90 62.43 60.80 62.02 2,805,443 +0.65(+1.06%)
Jan 17, 2020 62.21 62.38 61.04 61.37 2,484,800 -0.59(-0.95%)
Jan 16, 2020 61.26 61.98 61.26 61.96 1,559,033 +0.51(+0.83%)
Jan 15, 2020 62.12 62.12 61.25 61.45 1,320,039 -0.73(-1.18%)
Jan 14, 2020 61.84 62.85 61.40 62.19 2,123,501 +0.35(+0.57%)
Jan 13, 2020 61.61 62.12 61.40 61.83 1,646,375 +0.38(+0.63%)
Jan 10, 2020 62.26 62.39 61.26 61.45 1,723,200 -0.58(-0.94%)
Jan 09, 2020 62.20 62.31 61.44 62.03 1,585,043 +0.45(+0.73%)
Jan 08, 2020 61.79 61.99 61.31 61.58 1,239,984 -0.02(-0.03%)
Jan 07, 2020 60.96 61.76 60.43 61.60 2,342,639 +1.36(+2.27%)
Jan 06, 2020 60.70 60.77 60.14 60.24 2,222,610 -1.11(-1.82%)
Jan 03, 2020 61.32 62.09 61.25 61.35 2,021,300 -1.08(-1.73%)
Jan 02, 2020 62.07 62.43 61.41 62.43 2,274,241 +0.92(+1.50%)
Dec 31, 2019 61.38 61.63 61.19 61.51 1,456,100 -0.12(-0.19%)
Dec 30, 2019 61.48 61.69 61.02 61.63 953,484 +0.09(+0.15%)
Dec 27, 2019 61.83 62.00 61.34 61.54 838,000 -0.15(-0.24%)
Dec 26, 2019 61.29 61.79 61.18 61.69 714,239 +0.40(+0.65%)
Dec 24, 2019 61.43 61.58 61.23 61.29 473,000 -0.16(-0.26%)
Dec 23, 2019 62.00 62.70 61.43 61.45 1,485,012 -0.26(-0.42%)
Dec 20, 2019 61.83 62.00 60.92 61.71 5,127,500 +0.42(+0.69%)
Dec 19, 2019 60.87 61.34 60.65 61.29 1,781,597 +0.75(+1.24%)
Dec 18, 2019 60.56 60.72 60.02 60.54 2,510,410 -0.01(-0.02%)
Dec 17, 2019 60.77 60.78 60.40 60.55 1,513,106 +0.08(+0.13%)
Dec 16, 2019 60.33 60.73 60.03 60.47 2,096,323 +0.88(+1.48%)
Dec 13, 2019 59.34 60.33 58.66 59.59 2,147,100 +0.13(+0.22%)
Dec 12, 2019 57.75 59.53 57.75 59.46 2,115,096 +1.58(+2.73%)
Dec 11, 2019 57.13 58.01 57.09 57.88 1,202,011 +1.07(+1.88%)
Dec 10, 2019 57.25 57.84 56.67 56.81 1,663,773 -0.37(-0.65%)
Dec 09, 2019 57.33 57.70 57.16 57.18 1,417,846 -0.27(-0.47%)
Dec 06, 2019 57.54 57.83 57.42 57.45 1,535,000 +0.71(+1.25%)
Dec 05, 2019 56.79 57.10 56.45 56.74 1,215,275 +0.29(+0.51%)
Dec 04, 2019 56.08 57.26 56.08 56.45 2,201,415 +1.24(+2.25%)
Dec 03, 2019 55.55 55.58 54.47 55.21 2,016,411 -1.25(-2.21%)
Dec 02, 2019 56.80 56.97 55.94 56.46 2,233,177 -0.21(-0.37%)
Nov 29, 2019 57.15 57.41 56.58 56.67 894,900 -0.63(-1.10%)
Nov 27, 2019 57.08 57.71 57.03 57.30 1,391,800 +0.41(+0.72%)
Nov 26, 2019 56.50 57.01 56.16 56.89 1,824,999 -0.05(-0.09%)
Nov 25, 2019 55.30 57.01 55.30 56.94 3,581,928 +1.65(+2.98%)
Nov 22, 2019 55.29 55.49 54.78 55.29 1,863,200 +0.36(+0.66%)
Nov 21, 2019 55.24 55.62 54.27 54.93 2,486,924 -0.54(-0.97%)
Nov 20, 2019 55.85 56.33 55.24 55.47 2,138,012 -0.53(-0.95%)
Nov 19, 2019 56.90 57.08 55.85 56.00 4,021,538 -0.62(-1.10%)
Nov 18, 2019 57.59 57.74 56.53 56.62 1,954,024 -1.19(-2.06%)
Nov 15, 2019 58.38 58.42 56.98 57.81 3,465,100 +0.03(+0.05%)
Nov 14, 2019 58.44 58.58 57.71 57.78 3,041,958 -0.68(-1.16%)
Nov 13, 2019 58.18 58.62 57.67 58.46 2,075,416 +0.07(+0.12%)
Nov 12, 2019 59.12 59.49 58.26 58.39 2,419,277 -0.71(-1.20%)
Nov 11, 2019 59.06 59.12 58.76 59.10 1,159,252 -0.45(-0.76%)
Nov 08, 2019 59.25 59.63 58.95 59.55 1,366,100 -0.05(-0.08%)
Nov 07, 2019 60.30 60.39 59.26 59.60 1,398,678 -0.04(-0.07%)
Nov 06, 2019 60.64 60.64 59.30 59.64 1,788,380 -1.23(-2.02%)
Nov 05, 2019 60.69 61.15 60.14 60.87 1,758,844 +0.32(+0.53%)
Nov 04, 2019 61.38 61.55 60.32 60.55 1,680,974 +0.00(+0.00%)
Nov 01, 2019 59.11 60.60 59.11 60.55 1,516,100 +1.89(+3.22%)
Oct 31, 2019 58.70 58.87 57.05 58.66 2,024,101 -0.21(-0.36%)
Oct 30, 2019 62.00 62.11 58.70 58.87 3,354,026 +0.21(+0.36%)
Oct 29, 2019 58.19 59.38 58.18 58.66 3,618,855 +0.68(+1.17%)
Oct 28, 2019 57.63 58.15 57.60 57.98 2,202,126 +0.82(+1.43%)
Oct 25, 2019 57.25 57.74 56.97 57.16 1,826,700 +0.03(+0.05%)
Oct 24, 2019 56.96 57.41 56.69 57.13 1,796,126 +0.63(+1.12%)
Oct 23, 2019 56.99 57.70 56.05 56.50 2,781,160 -2.11(-3.60%)
Oct 22, 2019 58.81 59.02 58.32 58.61 1,175,073 +0.09(+0.15%)
Oct 21, 2019 58.33 58.60 57.96 58.52 1,424,730 +0.77(+1.33%)
Oct 18, 2019 58.01 58.37 57.40 57.75 1,013,700 -0.39(-0.67%)
Oct 17, 2019 58.22 58.52 57.53 58.14 659,253 +0.40(+0.68%)
Oct 16, 2019 58.05 58.72 57.51 57.74 1,213,560 -0.76(-1.29%)
Oct 15, 2019 57.78 58.70 57.75 58.50 1,015,567 +0.82(+1.42%)
Oct 14, 2019 57.71 57.77 57.26 57.68 984,268 -0.06(-0.10%)
Oct 11, 2019 57.75 58.68 57.69 57.74 1,815,000 +0.83(+1.46%)
Oct 10, 2019 56.48 57.37 56.01 56.91 819,415 +0.62(+1.10%)
Oct 09, 2019 56.20 56.65 55.86 56.29 870,726 +0.82(+1.48%)
Oct 08, 2019 56.33 56.38 55.00 55.47 1,204,977 -1.45(-2.55%)
Oct 07, 2019 57.41 57.53 56.90 56.92 992,773 -0.62(-1.08%)
Oct 04, 2019 56.71 57.59 56.71 57.54 999,100 +1.00(+1.77%)
Oct 03, 2019 55.96 56.78 55.02 56.54 1,314,484 +0.74(+1.33%)
Oct 02, 2019 56.49 56.77 55.38 55.80 1,314,870 -1.03(-1.81%)
Oct 01, 2019 58.04 59.06 56.63 56.83 1,442,515 -1.08(-1.86%)
Sep 30, 2019 57.63 57.96 57.14 57.91 1,165,279 +0.69(+1.21%)
Sep 27, 2019 56.90 58.27 56.83 57.22 1,578,000 -1.14(-1.95%)
Sep 26, 2019 58.70 58.99 58.15 58.36 940,246 -0.38(-0.65%)
Sep 25, 2019 56.72 58.95 56.71 58.74 1,400,778 +1.59(+2.78%)
Sep 24, 2019 58.21 58.53 56.83 57.15 1,671,934 -0.79(-1.36%)
Sep 23, 2019 57.05 58.36 56.62 57.94 1,470,727 +0.99(+1.74%)
Sep 20, 2019 58.00 58.32 56.76 56.95 3,176,400 -1.53(-2.62%)
Sep 19, 2019 59.00 59.25 58.44 58.48 1,174,419 -0.31(-0.53%)
Sep 18, 2019 58.67 58.92 58.08 58.79 1,457,120 +0.09(+0.15%)
Sep 17, 2019 58.95 58.95 58.29 58.70 1,436,958 -0.30(-0.51%)
Sep 16, 2019 58.98 59.23 58.32 59.00 1,482,484 -0.59(-0.99%)
Sep 13, 2019 60.23 60.35 59.55 59.59 1,482,600 -0.19(-0.32%)
Sep 12, 2019 60.00 60.21 59.45 59.78 1,741,662 +0.01(+0.02%)
Sep 11, 2019 58.52 59.80 58.14 59.77 2,466,305 +1.43(+2.45%)
Sep 10, 2019 57.28 58.34 56.74 58.34 2,141,606 +0.76(+1.32%)
Sep 09, 2019 57.42 57.87 57.16 57.58 1,087,506 +0.66(+1.16%)
Sep 06, 2019 56.87 57.30 56.60 56.92 1,537,600 +0.27(+0.48%)
Sep 05, 2019 56.32 57.34 56.32 56.65 1,927,958 +1.22(+2.20%)
Sep 04, 2019 54.62 55.53 54.55 55.43 1,838,300 +1.68(+3.13%)
Sep 03, 2019 53.85 54.01 53.03 53.75 1,746,702 -0.79(-1.45%)
Aug 30, 2019 54.61 54.85 54.27 54.54 1,976,600 +0.60(+1.11%)
Aug 29, 2019 53.57 54.16 53.44 53.94 2,230,901 +1.18(+2.24%)
Aug 28, 2019 52.05 52.91 51.68 52.76 1,245,335 +0.00(+0.00%)
Aug 27, 2019 53.11 53.31 52.35 52.76 1,780,853 +0.21(+0.40%)
Aug 26, 2019 53.07 53.07 52.27 52.55 1,718,722 +0.40(+0.77%)
Aug 23, 2019 54.26 54.37 51.91 52.15 3,197,600 -2.46(-4.50%)
Aug 22, 2019 55.03 55.24 54.14 54.61 1,430,019 -0.33(-0.60%)
Aug 21, 2019 54.92 55.10 54.57 54.94 1,113,627 +0.54(+0.99%)
Aug 20, 2019 54.50 54.77 54.14 54.40 1,181,143 -0.29(-0.53%)
Aug 19, 2019 55.33 55.60 54.44 54.69 2,070,887 +0.58(+1.07%)
Aug 16, 2019 53.02 54.29 52.74 54.11 1,996,700 +1.65(+3.15%)
Aug 15, 2019 52.43 52.88 52.10 52.46 2,116,382 +0.24(+0.46%)
Aug 14, 2019 52.76 53.29 52.16 52.22 1,903,486 -1.81(-3.35%)
Aug 13, 2019 52.98 55.10 52.52 54.03 1,996,665 +0.94(+1.77%)
Aug 12, 2019 53.48 53.99 52.91 53.09 1,226,543 -0.81(-1.50%)
Aug 09, 2019 54.81 55.05 53.52 53.90 1,389,300 -1.44(-2.60%)
Aug 08, 2019 54.54 55.40 53.83 55.34 1,679,889 +1.27(+2.35%)
Aug 07, 2019 53.41 54.19 53.09 54.07 1,675,821 -0.03(-0.06%)
Aug 06, 2019 54.29 54.97 53.49 54.10 1,973,898 +0.50(+0.93%)
Aug 05, 2019 54.51 54.92 53.33 53.60 2,840,011 -2.30(-4.11%)
Aug 02, 2019 56.68 57.08 55.73 55.90 2,525,500 -1.11(-1.95%)
Aug 01, 2019 59.30 60.17 56.00 57.01 3,629,657 -2.18(-3.68%)
Jul 31, 2019 62.15 62.92 59.17 59.19 4,016,260 -4.94(-7.70%)
Jul 30, 2019 63.87 64.58 63.79 64.13 1,857,005 -0.40(-0.62%)
Jul 29, 2019 64.35 64.84 63.97 64.53 1,296,541 -0.04(-0.06%)
Jul 26, 2019 64.70 64.89 64.39 64.57 1,109,400 +0.45(+0.70%)
Jul 25, 2019 64.89 64.99 63.82 64.12 1,430,968 -1.22(-1.87%)
Jul 24, 2019 64.17 65.73 64.00 65.34 2,197,289 +1.64(+2.57%)
Jul 23, 2019 63.00 63.71 62.76 63.70 1,310,337 +0.92(+1.47%)
Jul 22, 2019 62.21 63.00 62.15 62.78 968,458 +0.70(+1.13%)
Jul 19, 2019 62.36 62.72 62.02 62.08 1,039,400 -0.08(-0.13%)
Jul 18, 2019 61.32 62.37 61.29 62.16 1,073,484 +1.00(+1.64%)
Jul 17, 2019 61.75 61.79 61.06 61.16 1,253,065 -0.36(-0.59%)
Jul 16, 2019 62.04 62.06 61.03 61.52 1,257,863 -0.73(-1.17%)
Jul 15, 2019 62.12 62.59 61.85 62.25 859,448 +0.21(+0.34%)
Jul 12, 2019 61.49 62.07 61.47 62.04 1,064,000 +0.69(+1.12%)
Jul 11, 2019 61.43 61.46 60.61 61.35 1,141,828 +0.23(+0.38%)
Jul 10, 2019 61.07 61.81 60.72 61.12 1,128,256 +0.55(+0.91%)
Jul 09, 2019 59.65 60.69 59.44 60.57 1,272,774 +0.49(+0.82%)
Jul 08, 2019 59.63 60.40 59.54 60.08 971,903 -0.12(-0.20%)
Jul 05, 2019 59.80 60.28 59.49 60.20 655,700 -0.17(-0.28%)
Jul 03, 2019 60.02 60.47 59.74 60.37 643,800 +0.16(+0.27%)
Jul 02, 2019 60.98 61.00 59.69 60.21 1,708,910 -0.36(-0.59%)
Jul 01, 2019 61.54 62.26 60.46 60.57 2,069,161 +0.75(+1.25%)
Jun 28, 2019 60.32 60.85 59.74 59.82 4,081,100 -0.33(-0.55%)
Jun 27, 2019 59.30 60.59 59.08 60.15 1,321,055 +1.14(+1.93%)
Jun 26, 2019 58.42 59.33 58.42 59.01 1,490,696 +1.34(+2.32%)
Jun 25, 2019 58.50 58.70 57.60 57.67 1,325,252 -0.73(-1.25%)
Jun 24, 2019 58.70 58.83 58.32 58.40 931,135 -0.01(-0.02%)
Jun 21, 2019 58.28 58.59 57.89 58.41 3,101,800 +0.07(+0.12%)
Jun 20, 2019 59.31 59.55 58.00 58.34 1,436,895 +0.08(+0.14%)
Jun 19, 2019 58.14 58.62 57.85 58.26 1,038,865 +0.50(+0.87%)
Jun 18, 2019 56.39 58.16 56.00 57.76 2,047,240 +2.02(+3.62%)
Jun 17, 2019 56.29 56.46 55.61 55.74 1,410,508 -0.31(-0.55%)
Jun 14, 2019 56.37 56.60 55.82 56.05 2,209,700 -1.85(-3.20%)
Jun 13, 2019 57.40 57.91 57.18 57.90 1,458,772 +0.72(+1.26%)
Jun 12, 2019 57.68 57.81 57.09 57.18 1,206,468 -0.85(-1.46%)
Jun 11, 2019 58.89 59.11 57.84 58.03 1,864,249 +0.02(+0.03%)
Jun 10, 2019 56.85 58.57 56.85 58.01 1,676,335 +1.48(+2.62%)
Jun 07, 2019 56.20 56.59 55.85 56.53 1,717,500 +0.71(+1.27%)
Jun 06, 2019 55.68 56.11 55.01 55.82 1,487,593 +0.25(+0.45%)
Jun 05, 2019 55.83 55.92 54.35 55.57 1,567,566 +0.22(+0.40%)
Jun 04, 2019 54.07 55.40 53.96 55.35 2,666,821 +2.04(+3.83%)
Jun 03, 2019 53.07 54.61 53.00 53.31 2,224,113 +0.72(+1.37%)
May 31, 2019 52.55 53.33 52.53 52.59 1,696,800 -0.55(-1.04%)
May 30, 2019 52.65 53.85 52.65 53.14 1,266,433 +0.55(+1.05%)
May 29, 2019 51.26 52.75 51.26 52.59 2,212,839 +0.59(+1.13%)
May 28, 2019 53.38 53.56 51.95 52.00 2,185,727 -1.35(-2.53%)
May 24, 2019 54.31 54.56 53.29 53.35 1,192,000 -0.51(-0.95%)
May 23, 2019 53.09 54.00 53.09 53.86 2,692,170 -0.16(-0.30%)
May 22, 2019 53.17 54.25 52.93 54.02 1,887,496 +0.36(+0.67%)
May 21, 2019 53.49 54.32 53.49 53.66 1,674,853 +1.02(+1.94%)
May 20, 2019 51.62 53.23 51.62 52.64 2,064,585 -0.95(-1.77%)
May 17, 2019 53.85 54.89 53.52 53.59 1,883,100 -0.81(-1.49%)
May 16, 2019 53.38 54.65 53.29 54.40 1,877,497 -0.39(-0.71%)
May 15, 2019 53.60 55.11 53.47 54.79 1,477,878 +0.69(+1.28%)
May 14, 2019 54.05 54.39 53.62 54.10 1,701,503 +0.68(+1.27%)
May 13, 2019 55.21 55.30 52.78 53.42 2,905,285 -3.54(-6.21%)
May 10, 2019 56.75 57.60 55.86 56.96 1,763,500 -0.14(-0.25%)
May 09, 2019 56.64 57.27 55.79 57.10 1,960,370 -0.20(-0.35%)
May 08, 2019 57.98 58.39 57.24 57.30 1,760,773 -0.97(-1.66%)
May 07, 2019 58.22 58.40 57.47 58.27 1,997,523 -0.84(-1.42%)
May 06, 2019 58.81 59.29 58.04 59.11 1,560,755 -1.44(-2.38%)
May 03, 2019 60.29 60.73 59.78 60.55 1,292,800 +0.16(+0.26%)
May 02, 2019 60.18 61.14 59.60 60.39 2,090,453 +0.51(+0.85%)
May 01, 2019 62.00 63.38 59.60 59.88 2,922,875 -0.12(-0.20%)
Apr 30, 2019 59.59 60.23 59.10 60.00 1,974,334 +0.56(+0.94%)
Apr 29, 2019 59.22 59.89 59.16 59.44 1,214,186 -0.09(-0.15%)
Apr 26, 2019 59.09 59.58 58.60 59.53 1,352,700 -0.14(-0.23%)
Apr 25, 2019 59.71 60.03 58.83 59.67 1,806,898 -0.52(-0.86%)
Apr 24, 2019 59.51 60.65 59.51 60.19 1,343,715 +0.56(+0.94%)
Apr 23, 2019 59.15 59.80 59.15 59.63 1,310,389 +0.52(+0.88%)
Apr 22, 2019 59.46 59.54 58.97 59.11 1,378,533 -0.66(-1.10%)
Apr 18, 2019 59.91 59.98 59.48 59.77 1,070,100 +0.20(+0.34%)
Apr 17, 2019 60.06 60.34 59.08 59.57 1,359,430 -0.32(-0.53%)
Apr 16, 2019 59.31 60.10 59.31 59.89 1,965,153 +0.87(+1.47%)
Apr 15, 2019 59.22 59.31 58.65 59.02 1,510,499 -0.28(-0.47%)
Apr 12, 2019 58.49 59.33 58.29 59.30 1,499,400 +1.33(+2.29%)
Apr 11, 2019 58.13 58.40 57.78 57.97 806,790 -0.17(-0.29%)
Apr 10, 2019 57.20 58.18 57.19 58.14 1,310,914 +0.89(+1.55%)
Apr 09, 2019 57.63 57.73 57.12 57.25 1,292,759 -0.70(-1.21%)
Apr 08, 2019 57.28 58.06 56.06 57.95 1,629,980 +0.63(+1.10%)
Apr 05, 2019 57.18 57.49 56.96 57.32 1,174,800 +0.39(+0.69%)
Apr 04, 2019 56.78 57.45 56.15 56.93 1,230,754 +0.10(+0.18%)
Apr 03, 2019 55.74 57.48 55.36 56.83 3,097,614 +1.87(+3.40%)
Apr 02, 2019 54.76 55.08 54.09 54.96 1,128,939 +0.20(+0.37%)
Apr 01, 2019 53.80 54.85 53.64 54.76 1,616,245 +1.59(+2.99%)
Mar 29, 2019 53.22 53.44 52.89 53.17 1,686,300 +0.44(+0.83%)
Mar 28, 2019 53.06 53.51 52.43 52.73 1,103,640 -0.38(-0.72%)
Mar 27, 2019 54.35 54.57 52.64 53.11 1,510,335 -1.23(-2.26%)
Mar 26, 2019 54.31 54.84 53.89 54.34 1,003,932 +0.50(+0.93%)
Mar 25, 2019 54.03 54.36 53.15 53.84 1,752,163 -0.37(-0.68%)
Mar 22, 2019 55.02 55.35 54.18 54.21 1,343,600 -1.05(-1.90%)
Mar 21, 2019 53.98 55.52 53.79 55.26 1,684,320 +1.40(+2.60%)
Mar 20, 2019 54.17 54.33 53.34 53.86 1,316,949 -0.39(-0.72%)
Mar 19, 2019 54.21 54.57 54.06 54.25 1,655,219 +0.29(+0.54%)
Mar 18, 2019 53.98 54.53 53.60 53.96 1,948,148 -0.18(-0.33%)
Mar 15, 2019 53.24 54.24 53.19 54.14 6,034,200 +1.26(+2.38%)
Mar 14, 2019 53.01 53.10 52.57 52.88 2,358,876 -0.06(-0.11%)
Mar 13, 2019 53.42 53.49 52.54 52.94 3,435,117 -0.20(-0.38%)
Mar 12, 2019 53.36 53.40 52.59 53.14 2,648,575 -0.21(-0.39%)
Mar 11, 2019 52.34 53.50 52.07 53.35 2,059,398 +1.40(+2.69%)
Mar 08, 2019 51.63 52.02 51.37 51.95 2,897,600 -0.42(-0.80%)
Mar 07, 2019 53.38 53.57 52.30 52.37 2,747,875 -1.25(-2.33%)
Mar 06, 2019 54.61 54.70 53.56 53.62 2,349,373 -1.08(-1.97%)
Mar 05, 2019 55.36 55.64 54.10 54.70 2,801,877 -0.66(-1.19%)
Mar 04, 2019 55.57 55.66 54.50 55.36 1,801,677 +0.31(+0.56%)
Mar 01, 2019 54.96 55.25 54.32 55.05 1,993,700 +0.62(+1.14%)
Feb 28, 2019 53.92 54.52 53.86 54.43 2,056,514 +0.25(+0.46%)
Feb 27, 2019 54.82 54.89 53.82 54.18 1,667,605 -1.44(-2.59%)
Feb 26, 2019 56.32 56.51 55.60 55.62 1,259,591 -0.86(-1.52%)
Feb 25, 2019 56.47 56.68 56.26 56.48 1,349,968 +0.58(+1.04%)
Feb 22, 2019 55.93 56.05 55.51 55.90 1,274,300 +0.64(+1.16%)
Feb 21, 2019 55.85 55.97 55.13 55.26 1,594,913 -0.66(-1.18%)
Feb 20, 2019 55.67 56.23 55.67 55.92 1,115,600 +0.40(+0.72%)
Feb 19, 2019 55.48 55.80 55.47 55.52 1,563,912 -0.33(-0.59%)
Feb 15, 2019 56.25 56.50 55.65 55.85 1,620,400 +0.06(+0.11%)
Feb 14, 2019 55.37 55.92 54.95 55.79 1,158,169 +0.33(+0.60%)
Feb 13, 2019 55.84 55.94 55.35 55.46 1,003,144 -0.17(-0.31%)
Feb 12, 2019 55.43 55.76 55.28 55.63 1,377,791 +0.94(+1.72%)
Feb 11, 2019 54.82 55.09 54.42 54.69 946,268 -0.03(-0.05%)
Feb 08, 2019 54.03 54.81 53.83 54.72 1,908,200 -0.13(-0.24%)
Feb 07, 2019 55.69 55.98 54.46 54.85 1,873,672 -1.33(-2.37%)
Feb 06, 2019 55.77 56.65 55.54 56.18 2,900,442 +0.99(+1.79%)
Feb 05, 2019 55.14 55.49 54.59 55.19 2,095,337 +0.14(+0.25%)
Feb 04, 2019 54.55 55.05 54.16 55.05 1,798,291 +0.44(+0.81%)
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.