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 (%)
Oct 31, 2013 29.34 29.76 29.29 29.70 2,445,891 +0.27(+0.93%)
Oct 30, 2013 29.70 29.79 29.33 29.42 2,304,221 -0.12(-0.42%)
Oct 29, 2013 29.61 29.91 29.23 29.55 4,413,318 -0.00(-0.02%)
Oct 28, 2013 30.06 30.25 29.53 29.55 3,788,409 -0.55(-1.83%)
Oct 25, 2013 31.00 31.40 30.03 30.10 0 +1.05(+3.61%)
Oct 24, 2013 28.97 29.24 28.82 29.05 4,195,940 +0.13(+0.45%)
Oct 23, 2013 29.33 29.57 28.75 28.92 3,237,774 -0.92(-3.08%)
Oct 22, 2013 30.09 30.20 29.69 29.84 2,725,577 -0.08(-0.27%)
Oct 21, 2013 30.16 30.32 29.88 29.92 1,882,227 -0.05(-0.16%)
Oct 18, 2013 29.74 30.00 29.57 29.97 1,531,197 +0.32(+1.09%)
Oct 17, 2013 29.31 29.85 28.86 29.64 2,961,959 -0.29(-0.95%)
Oct 16, 2013 29.74 29.99 29.70 29.93 1,181,431 +0.24(+0.81%)
Oct 15, 2013 30.05 30.08 29.62 29.69 1,574,197 -0.39(-1.30%)
Oct 14, 2013 29.48 30.11 29.48 30.08 997,419 +0.34(+1.14%)
Oct 11, 2013 29.56 29.98 29.38 29.74 0 +0.19(+0.64%)
Oct 10, 2013 29.76 29.76 29.20 29.55 2,607,312 +0.33(+1.13%)
Oct 09, 2013 29.49 29.57 29.02 29.22 1,575,822 -0.20(-0.68%)
Oct 08, 2013 29.86 29.99 29.25 29.42 2,700,006 -0.46(-1.54%)
Oct 07, 2013 29.86 30.14 29.63 29.88 1,117,574 -0.20(-0.66%)
Oct 04, 2013 29.72 30.21 29.54 30.08 0 +0.48(+1.62%)
Oct 03, 2013 29.65 29.86 29.55 29.60 2,469,572 -0.14(-0.47%)
Oct 02, 2013 29.99 30.36 29.69 29.74 5,519,352 -0.48(-1.59%)
Oct 01, 2013 29.81 30.44 29.78 30.22 3,380,477 +0.40(+1.34%)
Sep 30, 2013 29.19 30.05 29.02 29.82 4,022,368 +0.33(+1.12%)
Sep 27, 2013 29.71 29.71 29.38 29.49 0 -0.37(-1.24%)
Sep 26, 2013 29.49 29.92 29.43 29.86 2,786,821 +0.39(+1.32%)
Sep 25, 2013 30.05 30.10 29.37 29.47 5,642,600 -0.57(-1.90%)
Sep 24, 2013 29.97 30.26 29.89 30.04 2,732,106 +0.00(+0.00%)
Sep 23, 2013 30.04 30.55 29.97 30.04 5,242,616 +0.36(+1.21%)
Sep 20, 2013 29.87 29.92 29.58 29.68 0 -0.02(-0.07%)
Sep 19, 2013 29.69 29.75 29.46 29.70 2,756,851 +0.09(+0.30%)
Sep 18, 2013 29.28 29.63 28.93 29.61 2,688,776 +0.30(+1.02%)
Sep 17, 2013 29.19 29.32 29.14 29.31 0 +0.20(+0.69%)
Sep 16, 2013 29.21 29.32 29.10 29.11 0 +0.14(+0.48%)
Sep 13, 2013 29.41 29.47 28.93 28.97 0 -0.34(-1.16%)
Sep 12, 2013 29.01 29.42 28.79 29.31 0 +0.19(+0.65%)
Sep 11, 2013 28.47 29.17 28.47 29.12 2,916,392 +0.52(+1.82%)
Sep 10, 2013 28.49 28.64 28.37 28.60 2,373,247 +0.29(+1.02%)
Sep 09, 2013 28.32 28.38 28.08 28.31 1,549,283 +0.10(+0.35%)
Sep 06, 2013 28.76 28.76 28.12 28.21 0 -0.37(-1.29%)
Sep 05, 2013 28.64 28.77 28.39 28.58 1,667,490 -0.05(-0.17%)
Sep 04, 2013 28.23 28.70 28.15 28.63 1,998,276 +0.47(+1.67%)
Sep 03, 2013 28.09 28.65 28.06 28.16 0 +0.32(+1.13%)
Aug 30, 2013 27.90 28.00 27.67 27.84 0 -0.05(-0.18%)
Aug 29, 2013 27.75 28.05 27.62 27.89 1,632,715 +0.18(+0.67%)
Aug 28, 2013 27.55 27.82 27.45 27.71 1,802,275 +0.22(+0.80%)
Aug 27, 2013 27.37 27.56 27.18 27.49 2,538,404 -0.11(-0.40%)
Aug 26, 2013 27.64 27.91 27.48 27.60 1,823,975 -0.11(-0.40%)
Aug 23, 2013 27.73 27.89 27.55 27.71 0 +0.07(+0.25%)
Aug 22, 2013 27.44 27.72 27.44 27.64 813,861 +0.27(+0.99%)
Aug 21, 2013 27.45 27.67 27.27 27.37 1,762,009 -0.27(-0.98%)
Aug 20, 2013 27.50 27.74 27.40 27.64 0 -0.06(-0.22%)
Aug 19, 2013 27.89 28.17 27.68 27.70 2,294,966 -0.17(-0.61%)
Aug 16, 2013 27.47 28.09 27.47 27.87 0 +0.11(+0.40%)
Aug 15, 2013 28.31 28.57 27.73 27.76 4,561,153 -0.98(-3.41%)
Aug 14, 2013 28.83 28.84 28.63 28.74 0 -0.07(-0.24%)
Aug 13, 2013 28.82 28.88 28.43 28.81 1,859,160 +0.10(+0.35%)
Aug 12, 2013 28.57 28.83 28.54 28.71 2,453,260 +0.02(+0.07%)
Aug 09, 2013 28.76 28.89 28.60 28.69 2,180,715 -0.17(-0.59%)
Aug 08, 2013 28.77 29.00 28.50 28.86 2,269,394 +0.35(+1.23%)
Aug 07, 2013 28.56 28.59 28.22 28.51 3,136,120 -0.17(-0.59%)
Aug 06, 2013 28.91 28.98 28.60 28.68 3,054,804 -0.37(-1.27%)
Aug 05, 2013 29.18 29.23 28.93 29.05 2,071,925 -0.26(-0.89%)
Aug 02, 2013 29.11 29.31 28.88 29.31 2,702,102 +0.00(+0.00%)
Aug 01, 2013 28.77 29.35 28.66 29.31 3,250,455 +0.70(+2.46%)
Jul 31, 2013 28.71 28.84 28.51 28.61 0 +0.00(+0.02%)
Jul 30, 2013 28.15 28.76 28.15 28.60 0 +0.42(+1.49%)
Jul 29, 2013 28.19 28.62 28.05 28.18 0 +0.15(+0.54%)
Jul 26, 2013 26.93 28.38 26.49 28.03 0 +0.61(+2.22%)
Jul 25, 2013 27.26 27.55 27.09 27.42 5,168,873 +0.26(+0.96%)
Jul 24, 2013 27.83 27.83 26.98 27.16 0 -0.44(-1.59%)
Jul 23, 2013 27.80 27.94 27.55 27.60 0 -0.04(-0.14%)
Jul 22, 2013 27.62 27.64 27.55 27.64 0 +0.04(+0.14%)
Jul 19, 2013 27.36 27.80 27.09 27.60 0 +0.20(+0.73%)
Jul 18, 2013 28.87 28.87 27.35 27.40 0 -1.35(-4.70%)
Jul 17, 2013 29.08 29.25 28.70 28.75 2,072,357 -0.31(-1.07%)
Jul 16, 2013 29.24 29.39 28.87 29.06 0 -0.22(-0.75%)
Jul 15, 2013 28.40 29.32 28.26 29.28 0 +0.91(+3.21%)
Jul 12, 2013 28.57 28.75 28.18 28.37 0 -0.22(-0.77%)
Jul 11, 2013 28.05 28.62 27.96 28.59 0 +0.86(+3.10%)
Jul 10, 2013 27.55 27.76 27.38 27.73 0 +0.00(+0.00%)
Jul 09, 2013 27.36 27.95 27.36 27.73 0 +0.62(+2.29%)
Jul 08, 2013 28.03 28.07 27.09 27.11 0 -0.76(-2.73%)
Jul 05, 2013 27.76 27.95 27.53 27.87 0 +0.15(+0.54%)
Jul 03, 2013 27.49 27.97 27.40 27.72 0 +0.17(+0.62%)
Jul 02, 2013 27.65 27.84 27.45 27.55 0 -0.09(-0.33%)
Jul 01, 2013 27.98 28.15 27.63 27.64 0 -0.14(-0.50%)
Jun 28, 2013 27.72 28.02 27.59 27.78 4,888,108 -0.19(-0.68%)
Jun 27, 2013 28.03 28.17 27.84 27.97 0 +0.13(+0.47%)
Jun 26, 2013 27.96 28.33 27.74 27.84 0 +0.15(+0.54%)
Jun 25, 2013 27.49 27.75 27.24 27.69 0 +0.47(+1.73%)
Jun 24, 2013 27.56 27.73 27.21 27.22 0 -0.65(-2.33%)
Jun 21, 2013 27.43 28.14 27.43 27.87 4,767,693 +0.51(+1.86%)
Jun 20, 2013 27.88 27.96 27.29 27.36 0 -0.91(-3.22%)
Jun 19, 2013 28.29 28.56 28.12 28.27 0 -0.05(-0.18%)
Jun 18, 2013 28.35 28.51 28.11 28.32 0 +0.13(+0.46%)
Jun 17, 2013 27.88 28.40 27.78 28.19 0 +0.52(+1.88%)
Jun 14, 2013 27.47 27.87 27.33 27.67 0 +0.20(+0.73%)
Jun 13, 2013 26.87 27.49 26.70 27.47 4,406,658 +0.56(+2.08%)
Jun 12, 2013 27.70 27.81 26.79 26.91 5,289,571 -0.52(-1.90%)
Jun 11, 2013 27.62 27.75 27.21 27.43 5,194,609 -0.34(-1.22%)
Jun 10, 2013 28.12 28.15 27.57 27.77 0 -0.71(-2.49%)
Jun 07, 2013 28.95 29.07 28.26 28.48 0 -0.36(-1.25%)
Jun 06, 2013 29.13 29.32 28.61 28.84 0 -0.26(-0.89%)
Jun 05, 2013 29.06 29.24 28.75 29.10 0 -0.11(-0.38%)
Jun 04, 2013 29.64 29.86 29.19 29.21 0 -0.11(-0.38%)
Jun 03, 2013 29.66 29.66 29.12 29.32 3,216,526 -0.17(-0.58%)
May 31, 2013 29.84 29.90 29.48 29.49 3,253,555 -0.37(-1.24%)
May 30, 2013 29.34 29.98 29.02 29.86 0 +0.50(+1.70%)
May 29, 2013 29.28 29.57 29.00 29.36 7,197,371 -0.54(-1.81%)
May 28, 2013 30.26 30.53 29.81 29.90 3,740,972 -0.18(-0.60%)
May 24, 2013 29.83 30.13 29.56 30.08 0 +0.06(+0.20%)
May 23, 2013 29.98 30.23 29.88 30.02 3,236,854 -0.18(-0.60%)
May 22, 2013 30.70 30.82 30.14 30.20 0 -0.60(-1.95%)
May 21, 2013 31.04 31.11 30.61 30.80 0 -0.12(-0.39%)
May 20, 2013 31.23 31.41 30.77 30.92 0 -0.69(-2.18%)
May 17, 2013 31.53 31.72 31.35 31.61 0 +0.32(+1.02%)
May 16, 2013 31.44 31.80 31.22 31.29 2,730,320 -0.25(-0.79%)
May 15, 2013 31.54 31.98 31.13 31.54 0 -0.38(-1.19%)
May 13, 2013 32.22 32.29 31.89 31.92 0 -0.40(-1.24%)
May 10, 2013 31.93 32.34 31.70 32.32 0 +0.57(+1.80%)
May 09, 2013 31.83 31.84 31.47 31.75 0 -0.06(-0.19%)
May 08, 2013 31.68 31.82 31.54 31.81 0 +0.18(+0.57%)
May 07, 2013 31.65 31.83 31.40 31.63 0 -0.06(-0.19%)
May 06, 2013 31.46 31.97 31.45 31.69 0 +0.33(+1.05%)
May 03, 2013 31.05 31.50 30.59 31.36 0 +0.77(+2.52%)
May 02, 2013 30.63 30.82 30.51 30.59 0 +0.09(+0.30%)
May 01, 2013 30.99 31.19 30.44 30.50 0 -0.43(-1.39%)
Apr 30, 2013 30.81 30.98 30.52 30.93 0 +0.22(+0.72%)
Apr 29, 2013 30.67 30.97 30.42 30.71 2,663,477 +0.04(+0.13%)
Apr 26, 2013 31.50 31.50 30.41 30.67 7,809,373 -2.25(-6.83%)
Apr 25, 2013 32.75 33.11 32.71 32.92 0 +0.22(+0.67%)
Apr 24, 2013 32.84 33.09 32.60 32.70 2,099,257 -0.07(-0.21%)
Apr 23, 2013 32.23 32.81 32.06 32.77 2,908,180 +0.90(+2.82%)
Apr 22, 2013 31.37 31.94 30.95 31.87 2,275,895 +0.62(+1.98%)
Apr 19, 2013 30.91 31.45 30.63 31.25 2,070,134 +0.30(+0.97%)
Apr 18, 2013 31.66 31.76 30.91 30.95 2,755,661 -0.46(-1.45%)
Apr 17, 2013 32.24 32.27 30.94 31.41 3,085,487 -1.28(-3.93%)
Apr 16, 2013 31.97 32.73 31.86 32.69 1,962,118 +0.95(+2.99%)
Apr 15, 2013 32.10 32.39 31.67 31.74 1,837,123 -0.51(-1.58%)
Apr 12, 2013 32.42 32.44 32.05 32.25 1,770,954 -0.21(-0.65%)
Apr 11, 2013 32.19 32.78 32.19 32.46 1,710,774 +0.09(+0.26%)
Apr 10, 2013 32.14 32.49 32.08 32.38 1,713,530 +0.27(+0.86%)
Apr 09, 2013 31.60 32.22 31.60 32.10 2,854,875 +0.56(+1.78%)
Apr 08, 2013 31.31 31.60 31.07 31.54 2,157,208 +0.29(+0.93%)
Apr 05, 2013 30.94 31.32 30.52 31.25 2,055,301 -0.18(-0.57%)
Apr 04, 2013 31.24 31.51 31.04 31.43 1,711,226 +0.24(+0.77%)
Apr 03, 2013 31.71 31.73 30.96 31.19 2,216,112 -0.41(-1.30%)
Apr 02, 2013 32.09 32.09 31.45 31.60 2,547,028 -0.38(-1.19%)
Apr 01, 2013 32.65 32.71 31.84 31.98 2,424,962 -0.66(-2.02%)
Mar 28, 2013 32.14 32.75 32.10 32.64 2,860,017 +0.49(+1.52%)
Mar 27, 2013 31.84 32.24 31.78 32.15 2,183,798 -0.02(-0.06%)
Mar 26, 2013 31.97 32.25 31.95 32.17 1,798,013 +0.38(+1.20%)
Mar 25, 2013 31.97 32.02 31.51 31.79 1,738,328 +0.02(+0.06%)
Mar 22, 2013 31.81 32.12 31.69 31.77 1,810,748 +0.18(+0.57%)
Mar 21, 2013 31.90 32.23 31.53 31.59 1,904,805 -0.71(-2.20%)
Mar 20, 2013 32.38 32.47 32.10 32.30 1,737,826 +0.16(+0.50%)
Mar 19, 2013 32.45 32.60 31.88 32.14 2,912,705 -0.26(-0.80%)
Mar 18, 2013 32.36 32.56 31.97 32.40 2,762,719 -0.45(-1.37%)
Mar 15, 2013 33.14 33.24 32.62 32.85 3,329,490 -0.46(-1.38%)
Mar 14, 2013 32.92 33.67 32.92 33.31 3,792,698 +0.38(+1.15%)
Mar 13, 2013 32.32 32.95 32.16 32.93 2,643,653 +0.52(+1.60%)
Mar 12, 2013 31.99 32.50 31.87 32.41 2,464,329 +0.28(+0.87%)
Mar 11, 2013 31.63 32.20 31.63 32.13 1,900,745 +0.31(+0.97%)
Mar 08, 2013 32.09 32.16 31.51 31.82 1,792,806 -0.07(-0.22%)
Mar 07, 2013 31.98 32.27 31.70 31.89 1,994,847 +0.09(+0.28%)
Mar 06, 2013 32.01 32.15 31.60 31.80 2,130,522 -0.20(-0.62%)
Mar 05, 2013 31.38 32.02 31.38 32.00 2,326,476 +0.86(+2.76%)
Mar 04, 2013 30.94 31.39 30.78 31.14 3,087,399 +0.14(+0.45%)
Mar 01, 2013 31.14 31.32 30.58 31.00 2,785,571 -0.20(-0.64%)
Feb 28, 2013 31.56 31.64 31.18 31.20 2,304,176 -0.22(-0.70%)
Feb 27, 2013 30.96 31.61 30.93 31.42 1,569,486 +0.40(+1.29%)
Feb 26, 2013 31.00 31.09 30.68 31.02 1,937,273 +0.20(+0.65%)
Feb 25, 2013 31.40 31.63 30.80 30.82 2,171,674 -0.54(-1.72%)
Feb 22, 2013 31.52 31.71 31.11 31.36 2,840,992 +0.12(+0.38%)
Feb 21, 2013 31.70 31.70 30.94 31.24 3,142,380 -0.53(-1.67%)
Feb 20, 2013 32.74 32.84 31.73 31.77 3,569,166 -1.00(-3.05%)
Feb 19, 2013 32.06 32.84 32.05 32.77 2,027,198 +0.50(+1.55%)
Feb 15, 2013 32.69 32.70 31.96 32.27 2,510,648 -0.67(-2.03%)
Feb 14, 2013 32.42 33.07 32.32 32.94 3,002,642 +0.44(+1.35%)
Feb 13, 2013 32.46 32.58 32.12 32.50 2,352,140 +0.06(+0.18%)
Feb 12, 2013 32.12 32.45 32.07 32.44 2,072,265 +0.23(+0.71%)
Feb 11, 2013 32.23 32.27 31.96 32.21 1,797,593 -0.10(-0.31%)
Feb 08, 2013 31.70 32.39 31.65 32.31 3,437,525 +0.80(+2.54%)
Feb 07, 2013 31.51 31.62 31.25 31.51 3,625,811 -0.10(-0.32%)
Feb 06, 2013 31.29 31.66 31.29 31.61 3,637,122 +0.43(+1.38%)
Feb 04, 2013 31.49 31.73 31.17 31.18 3,194,294 -0.49(-1.55%)
Feb 01, 2013 31.74 31.89 31.62 31.67 3,845,061 +0.22(+0.70%)
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%)
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.