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, 2020 68.02 68.84 67.38 67.61 3,008,075 -0.23(-0.34%)
Sep 29, 2020 67.02 68.67 66.95 67.84 1,888,814 -0.18(-0.26%)
Sep 28, 2020 66.52 68.10 66.28 68.02 2,460,180 +2.49(+3.80%)
Sep 25, 2020 64.57 65.69 63.74 65.53 2,281,900 +0.57(+0.88%)
Sep 24, 2020 64.07 65.80 64.00 64.96 2,650,510 +0.36(+0.56%)
Sep 23, 2020 65.91 66.52 64.39 64.60 2,404,149 -1.23(-1.87%)
Sep 22, 2020 65.32 65.94 64.71 65.83 3,140,046 +0.68(+1.04%)
Sep 21, 2020 65.30 65.58 64.31 65.15 2,839,496 -0.99(-1.50%)
Sep 18, 2020 67.00 67.42 65.78 66.14 8,192,200 -0.80(-1.20%)
Sep 17, 2020 65.56 67.16 65.21 66.94 2,645,040 -0.12(-0.18%)
Sep 16, 2020 67.55 68.37 66.78 67.06 2,630,978 -0.03(-0.04%)
Sep 15, 2020 66.81 67.74 66.67 67.09 2,917,176 +0.74(+1.12%)
Sep 14, 2020 66.63 67.02 65.91 66.35 2,825,797 +0.35(+0.53%)
Sep 11, 2020 66.92 67.16 65.26 66.00 3,685,100 -0.35(-0.53%)
Sep 10, 2020 67.05 67.78 65.91 66.35 4,067,989 -0.61(-0.91%)
Sep 09, 2020 65.99 67.31 65.99 66.96 3,523,693 +1.60(+2.45%)
Sep 08, 2020 66.96 67.53 65.30 65.36 5,265,560 -3.32(-4.83%)
Sep 04, 2020 68.07 69.05 66.60 68.68 4,170,100 +0.13(+0.19%)
Sep 03, 2020 70.49 70.49 68.09 68.55 5,607,847 -2.16(-3.05%)
Sep 02, 2020 69.74 71.37 69.47 70.71 6,200,884 +1.36(+1.96%)
Sep 01, 2020 68.73 69.37 68.23 69.35 2,261,219 +0.91(+1.33%)
Aug 31, 2020 69.45 69.90 68.20 68.44 7,851,011 -1.78(-2.53%)
Aug 28, 2020 69.86 70.39 69.62 70.22 2,096,800 +0.18(+0.26%)
Aug 27, 2020 70.94 70.94 69.34 70.04 1,905,505 -0.26(-0.38%)
Aug 26, 2020 70.00 70.88 69.58 70.31 3,363,210 -0.51(-0.73%)
Aug 25, 2020 68.96 70.88 68.95 70.82 1,982,680 +1.72(+2.49%)
Aug 24, 2020 69.04 69.33 68.44 69.10 1,357,540 +0.59(+0.86%)
Aug 21, 2020 68.76 68.88 68.08 68.51 2,526,400 -0.49(-0.70%)
Aug 20, 2020 68.82 69.35 68.39 69.00 2,360,142 +0.05(+0.07%)
Aug 19, 2020 68.81 69.79 68.61 68.95 3,472,906 +0.05(+0.07%)
Aug 18, 2020 68.97 69.50 68.71 68.90 4,442,172 -0.07(-0.10%)
Aug 17, 2020 68.84 69.33 68.70 68.97 3,793,417 +0.37(+0.54%)
Aug 14, 2020 69.62 69.86 68.56 68.60 2,722,900 -0.80(-1.15%)
Aug 13, 2020 69.84 70.13 69.06 69.40 3,941,254 -0.70(-1.00%)
Aug 12, 2020 69.06 70.66 68.96 70.10 3,735,584 +1.33(+1.93%)
Aug 11, 2020 68.83 70.69 68.61 68.77 3,857,315 -0.14(-0.20%)
Aug 10, 2020 68.68 69.41 68.26 68.91 3,513,063 +0.22(+0.32%)
Aug 07, 2020 68.72 69.52 68.32 68.69 5,036,900 -0.40(-0.58%)
Aug 06, 2020 68.37 69.45 68.33 69.09 3,027,364 +0.20(+0.29%)
Aug 05, 2020 68.93 69.05 67.97 68.89 3,648,254 -0.29(-0.42%)
Aug 04, 2020 68.80 69.86 68.70 69.18 5,501,061 +0.30(+0.44%)
Aug 03, 2020 68.53 69.19 68.21 68.88 4,269,625 +0.79(+1.16%)
Jul 31, 2020 69.06 69.15 67.01 68.09 4,205,300 -0.92(-1.33%)
Jul 30, 2020 68.65 69.25 67.90 69.01 3,367,998 -0.89(-1.27%)
Jul 29, 2020 68.69 70.17 68.69 69.90 3,207,675 +0.96(+1.39%)
Jul 28, 2020 68.58 69.23 67.76 68.94 3,943,402 +0.03(+0.04%)
Jul 27, 2020 67.41 69.26 67.33 68.91 4,803,235 +1.78(+2.65%)
Jul 24, 2020 67.40 68.21 66.59 67.13 4,475,500 -0.31(-0.46%)
Jul 23, 2020 68.83 68.95 66.90 67.44 4,545,641 -1.49(-2.16%)
Jul 22, 2020 69.23 69.53 68.59 68.93 4,084,977 -0.07(-0.10%)
Jul 21, 2020 71.11 71.45 68.73 69.00 4,116,551 -2.37(-3.32%)
Jul 20, 2020 70.00 71.58 69.56 71.37 3,723,315 +1.33(+1.90%)
Jul 17, 2020 69.72 70.39 69.53 70.04 2,935,600 +0.50(+0.72%)
Jul 16, 2020 69.60 69.98 69.07 69.54 6,107,775 -0.93(-1.32%)
Jul 15, 2020 70.44 71.01 69.75 70.47 5,035,784 +0.54(+0.77%)
Jul 14, 2020 67.52 70.14 67.38 69.93 10,277,814 +0.64(+0.92%)
Jul 13, 2020 72.46 73.52 69.05 69.29 24,022,229 +5.20(+8.11%)
Jul 10, 2020 64.48 64.72 63.29 64.09 2,118,800 -0.38(-0.59%)
Jul 09, 2020 62.30 65.01 62.00 64.47 4,021,338 +2.39(+3.85%)
Jul 08, 2020 62.04 62.30 61.17 62.08 2,910,718 +0.57(+0.93%)
Jul 07, 2020 61.71 62.17 61.38 61.51 2,293,377 -0.47(-0.76%)
Jul 06, 2020 61.70 62.20 61.24 61.98 2,428,742 +1.58(+2.62%)
Jul 02, 2020 60.22 60.98 60.22 60.40 1,396,800 +0.71(+1.19%)
Jul 01, 2020 60.44 60.53 59.65 59.69 1,244,439 -0.92(-1.52%)
Jun 30, 2020 59.79 60.88 59.49 60.61 2,295,506 +1.01(+1.69%)
Jun 29, 2020 59.29 59.76 58.61 59.60 1,554,783 +0.40(+0.68%)
Jun 26, 2020 59.88 60.18 58.94 59.20 2,372,700 -0.99(-1.64%)
Jun 25, 2020 59.68 60.31 58.97 60.19 2,158,424 +0.28(+0.47%)
Jun 24, 2020 61.28 61.58 59.78 59.91 2,411,463 -1.61(-2.62%)
Jun 23, 2020 61.25 62.19 61.12 61.52 2,198,191 +0.95(+1.57%)
Jun 22, 2020 60.07 60.75 59.09 60.57 1,554,060 +0.12(+0.20%)
Jun 19, 2020 61.41 61.48 59.99 60.45 5,477,600 -0.11(-0.18%)
Jun 18, 2020 60.39 60.76 60.04 60.56 2,000,044 +0.23(+0.38%)
Jun 17, 2020 60.42 60.90 59.86 60.33 2,003,099 +0.45(+0.75%)
Jun 16, 2020 60.00 60.97 58.98 59.88 2,825,019 +1.60(+2.75%)
Jun 15, 2020 56.22 58.29 55.93 58.28 2,109,218 +1.13(+1.98%)
Jun 12, 2020 58.60 58.91 56.18 57.15 2,170,200 +0.09(+0.16%)
Jun 11, 2020 59.08 59.78 56.92 57.06 2,945,721 -2.90(-4.84%)
Jun 10, 2020 60.72 61.33 59.90 59.96 2,004,994 -0.70(-1.15%)
Jun 09, 2020 60.93 61.02 60.31 60.66 1,483,169 -0.53(-0.87%)
Jun 08, 2020 61.40 61.93 60.71 61.19 2,004,804 -0.09(-0.15%)
Jun 05, 2020 62.00 62.72 61.16 61.28 2,111,600 +0.71(+1.17%)
Jun 04, 2020 60.31 61.00 59.80 60.57 1,240,726 +0.01(+0.02%)
Jun 03, 2020 60.00 61.35 59.78 60.56 2,586,564 +1.86(+3.17%)
Jun 02, 2020 57.93 58.74 57.50 58.70 1,793,674 +0.84(+1.45%)
Jun 01, 2020 57.28 58.19 57.27 57.86 1,535,744 +0.18(+0.31%)
May 29, 2020 56.73 57.86 56.21 57.68 2,468,100 +1.16(+2.05%)
May 28, 2020 57.50 57.88 56.27 56.52 1,418,862 -1.05(-1.82%)
May 27, 2020 57.61 58.86 56.65 57.57 1,997,646 -0.64(-1.10%)
May 26, 2020 57.17 58.69 57.10 58.21 3,527,233 +2.09(+3.72%)
May 22, 2020 55.77 56.22 55.31 56.12 1,602,900 +0.47(+0.84%)
May 21, 2020 56.72 56.97 55.44 55.65 2,167,698 -1.33(-2.33%)
May 20, 2020 56.24 57.51 56.15 56.98 2,268,219 +1.93(+3.51%)
May 19, 2020 55.07 56.02 54.88 55.05 2,152,731 -0.09(-0.16%)
May 18, 2020 53.22 55.44 53.22 55.14 2,632,054 +3.08(+5.92%)
May 15, 2020 51.97 52.94 51.65 52.06 2,435,300 -1.31(-2.45%)
May 14, 2020 52.22 53.40 51.65 53.37 2,043,698 +0.33(+0.62%)
May 13, 2020 54.44 54.62 52.40 53.04 3,213,762 -1.05(-1.94%)
May 12, 2020 54.89 55.42 54.06 54.09 2,540,516 -0.51(-0.93%)
May 11, 2020 53.89 54.99 53.34 54.60 2,453,014 +0.48(+0.89%)
May 08, 2020 53.08 54.16 52.90 54.12 1,799,100 +1.27(+2.40%)
May 07, 2020 53.61 53.86 52.70 52.85 1,506,749 -0.03(-0.06%)
May 06, 2020 53.57 53.63 52.78 52.88 1,962,889 +0.15(+0.28%)
May 05, 2020 51.95 53.34 51.72 52.73 1,951,585 +1.12(+2.17%)
May 04, 2020 52.01 52.10 50.76 51.61 2,459,959 -0.45(-0.86%)
May 01, 2020 53.74 54.00 51.96 52.06 2,519,400 -2.92(-5.31%)
Apr 30, 2020 56.82 56.97 54.82 54.98 3,493,019 -2.42(-4.22%)
Apr 29, 2020 56.51 57.68 55.15 57.40 4,543,291 +2.40(+4.36%)
Apr 28, 2020 55.50 56.88 54.95 55.00 5,545,798 -0.16(-0.29%)
Apr 27, 2020 53.99 55.38 53.50 55.16 4,551,602 +1.49(+2.78%)
Apr 24, 2020 52.86 53.79 52.13 53.67 4,460,300 +1.23(+2.35%)
Apr 23, 2020 52.18 53.58 52.18 52.44 2,031,497 +0.08(+0.15%)
Apr 22, 2020 51.58 52.51 51.17 52.36 4,591,533 +2.01(+3.99%)
Apr 21, 2020 51.14 51.28 50.04 50.35 1,968,981 -1.47(-2.84%)
Apr 20, 2020 52.65 52.65 51.60 51.82 3,502,152 -1.27(-2.39%)
Apr 17, 2020 53.97 54.40 52.71 53.09 5,588,300 +0.59(+1.12%)
Apr 16, 2020 52.82 53.07 51.31 52.50 5,315,089 +0.39(+0.75%)
Apr 15, 2020 52.30 52.40 51.04 52.11 2,116,627 -1.09(-2.05%)
Apr 14, 2020 53.13 53.73 52.37 53.20 4,330,050 +0.96(+1.84%)
Apr 13, 2020 51.43 52.56 51.43 52.24 1,485,239 +0.45(+0.87%)
Apr 09, 2020 53.33 54.43 51.31 51.79 2,654,100 -1.53(-2.87%)
Apr 08, 2020 52.31 53.50 51.56 53.32 2,641,593 +1.55(+2.99%)
Apr 07, 2020 55.10 55.59 51.57 51.77 3,279,607 -1.70(-3.18%)
Apr 06, 2020 50.69 53.86 50.00 53.47 4,110,205 +4.83(+9.93%)
Apr 03, 2020 47.38 48.82 47.20 48.64 3,003,400 +0.88(+1.84%)
Apr 02, 2020 45.46 47.89 45.32 47.76 2,480,946 +1.74(+3.78%)
Apr 01, 2020 47.30 48.21 45.46 46.02 2,006,021 -2.59(-5.33%)
Mar 31, 2020 49.34 50.21 48.18 48.61 2,852,271 -1.30(-2.60%)
Mar 30, 2020 48.51 50.09 47.62 49.91 2,221,167 +2.35(+4.94%)
Mar 27, 2020 48.42 49.44 47.50 47.56 2,357,800 -2.62(-5.22%)
Mar 26, 2020 49.21 50.43 48.42 50.18 3,799,101 +1.57(+3.23%)
Mar 25, 2020 47.85 50.73 46.20 48.61 3,753,575 +0.57(+1.19%)
Mar 24, 2020 47.70 48.69 46.67 48.04 5,047,565 +2.21(+4.82%)
Mar 23, 2020 45.14 46.69 43.36 45.83 3,548,922 +1.71(+3.88%)
Mar 20, 2020 46.07 46.60 43.78 44.12 4,074,900 -1.64(-3.58%)
Mar 19, 2020 44.73 47.12 43.23 45.76 2,324,774 +1.01(+2.26%)
Mar 18, 2020 44.38 46.97 42.42 44.75 3,158,603 -3.41(-7.08%)
Mar 17, 2020 43.47 49.00 41.93 48.16 5,207,785 +5.66(+13.32%)
Mar 16, 2020 43.32 49.02 42.49 42.50 4,099,823 -6.06(-12.48%)
Mar 13, 2020 47.74 49.06 44.44 48.56 4,608,000 +3.79(+8.47%)
Mar 12, 2020 46.70 49.06 44.67 44.77 4,219,603 -4.77(-9.63%)
Mar 11, 2020 51.38 52.11 48.98 49.54 2,492,388 -3.44(-6.49%)
Mar 10, 2020 51.54 53.00 49.58 52.98 3,061,613 +3.06(+6.13%)
Mar 09, 2020 50.60 52.43 49.82 49.92 3,102,982 -4.86(-8.87%)
Mar 06, 2020 53.72 54.99 53.13 54.78 2,126,900 -1.09(-1.95%)
Mar 05, 2020 56.36 57.17 55.40 55.87 1,698,962 -2.16(-3.72%)
Mar 04, 2020 56.37 58.07 55.71 58.03 2,095,845 +2.15(+3.85%)
Mar 03, 2020 57.72 58.83 55.54 55.88 2,497,464 -1.93(-3.34%)
Mar 02, 2020 55.88 57.86 55.18 57.81 2,277,069 +2.19(+3.94%)
Feb 28, 2020 53.98 56.03 53.52 55.62 3,740,000 -0.34(-0.61%)
Feb 27, 2020 56.20 57.91 55.87 55.96 2,412,828 -1.59(-2.76%)
Feb 26, 2020 57.67 58.52 57.10 57.55 2,151,548 +0.22(+0.38%)
Feb 25, 2020 59.61 59.74 56.90 57.33 2,138,149 -1.66(-2.81%)
Feb 24, 2020 59.24 60.10 58.75 58.99 2,065,713 -2.18(-3.56%)
Feb 21, 2020 62.05 62.30 61.02 61.17 1,433,300 -1.26(-2.02%)
Feb 20, 2020 63.02 63.37 61.71 62.43 1,164,194 -0.77(-1.22%)
Feb 19, 2020 63.00 63.56 62.66 63.20 1,338,382 +0.75(+1.20%)
Feb 18, 2020 63.12 63.21 62.26 62.45 1,344,012 -1.11(-1.75%)
Feb 14, 2020 64.60 64.66 63.21 63.56 1,299,200 -0.74(-1.15%)
Feb 13, 2020 64.27 64.69 63.65 64.30 1,238,528 -0.17(-0.26%)
Feb 12, 2020 64.42 65.13 63.81 64.47 1,677,099 +0.77(+1.21%)
Feb 11, 2020 63.37 64.23 63.18 63.70 1,006,531 +0.70(+1.11%)
Feb 10, 2020 61.99 63.04 61.85 63.00 956,742 +0.47(+0.75%)
Feb 07, 2020 63.62 63.80 62.47 62.53 1,443,100 -1.55(-2.42%)
Feb 06, 2020 64.44 64.57 63.88 64.08 1,305,903 -0.42(-0.65%)
Feb 05, 2020 63.81 64.69 63.39 64.50 1,873,037 +2.11(+3.38%)
Feb 04, 2020 62.10 62.62 61.60 62.39 2,410,641 +1.55(+2.55%)
Feb 03, 2020 60.56 61.14 60.28 60.84 1,711,731 +0.72(+1.20%)
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%)
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.