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 (%)
Jun 29, 2012 25.37 25.64 25.33 25.64 2,862,235 +0.73(+2.93%)
Jun 28, 2012 24.70 24.95 24.55 24.91 2,465,206 -0.04(-0.16%)
Jun 27, 2012 24.76 25.16 24.42 24.95 1,822,605 +0.31(+1.28%)
Jun 26, 2012 24.49 24.73 24.27 24.64 2,426,055 +0.14(+0.55%)
Jun 25, 2012 25.01 25.18 24.45 24.50 1,828,336 -0.77(-3.05%)
Jun 22, 2012 25.33 25.36 25.12 25.27 5,786,122 +0.11(+0.44%)
Jun 21, 2012 25.70 25.75 25.10 25.16 5,532,188 -0.51(-1.99%)
Jun 20, 2012 26.13 26.23 25.54 25.67 7,602,008 -0.40(-1.53%)
Jun 19, 2012 26.30 26.53 26.01 26.07 3,773,694 -0.14(-0.53%)
Jun 18, 2012 25.74 26.37 25.66 26.21 2,254,951 +0.42(+1.63%)
Jun 15, 2012 25.79 26.01 25.78 25.79 2,926,918 -0.13(-0.50%)
Jun 14, 2012 26.20 26.20 25.67 25.92 3,207,971 -0.30(-1.14%)
Jun 13, 2012 26.18 26.61 25.94 26.22 2,371,651 -0.11(-0.42%)
Jun 12, 2012 25.70 26.37 25.70 26.33 2,896,591 +0.73(+2.85%)
Jun 11, 2012 26.02 26.15 25.58 25.60 2,323,673 -0.32(-1.23%)
Jun 08, 2012 25.54 25.96 25.50 25.92 1,446,165 +0.22(+0.86%)
Jun 07, 2012 26.10 26.44 25.68 25.70 2,800,428 -0.21(-0.81%)
Jun 06, 2012 25.20 26.00 25.15 25.91 4,984,820 +0.85(+3.39%)
Jun 05, 2012 24.43 25.20 24.43 25.06 3,293,818 +0.56(+2.29%)
Jun 04, 2012 24.41 24.68 24.15 24.50 3,955,177 +0.09(+0.37%)
Jun 01, 2012 24.68 24.88 24.37 24.41 1,946,874 -0.75(-2.98%)
May 31, 2012 25.49 25.49 25.00 25.16 2,938,040 -0.25(-0.98%)
May 30, 2012 25.45 25.51 25.19 25.41 2,643,391 -0.30(-1.17%)
May 29, 2012 25.45 25.76 25.30 25.71 2,267,779 +0.19(+0.74%)
May 25, 2012 25.18 25.58 25.18 25.52 1,369,716 +0.29(+1.15%)
May 24, 2012 25.27 25.43 24.98 25.23 1,912,304 -0.07(-0.28%)
May 23, 2012 25.03 25.37 24.93 25.30 3,887,276 +0.06(+0.24%)
May 22, 2012 25.65 25.65 25.12 25.24 3,215,135 -0.30(-1.17%)
May 21, 2012 25.01 25.71 24.93 25.54 3,200,416 +0.40(+1.59%)
May 18, 2012 25.68 25.78 25.04 25.14 3,067,641 -0.52(-2.03%)
May 17, 2012 26.27 26.40 25.66 25.66 2,416,401 -0.90(-3.39%)
May 16, 2012 26.69 27.05 26.53 26.56 2,349,519 -0.13(-0.49%)
May 15, 2012 26.57 27.10 26.53 26.69 2,411,959 +0.08(+0.30%)
May 14, 2012 26.63 26.71 26.40 26.61 3,558,679 -0.24(-0.89%)
May 11, 2012 26.85 27.23 26.76 26.85 2,891,116 -0.01(-0.04%)
May 10, 2012 27.12 27.29 26.68 26.86 2,800,032 -0.20(-0.74%)
May 09, 2012 27.10 27.30 26.69 27.06 2,304,698 -0.26(-0.95%)
May 08, 2012 27.18 27.42 26.81 27.32 2,357,781 -0.12(-0.44%)
May 07, 2012 27.35 27.71 27.31 27.44 2,116,688 -0.11(-0.40%)
May 04, 2012 27.94 28.18 27.54 27.55 3,814,918 -0.67(-2.37%)
May 03, 2012 29.21 29.21 28.12 28.22 2,623,532 -0.91(-3.12%)
May 02, 2012 28.88 29.25 28.73 29.13 3,388,491 +0.13(+0.45%)
May 01, 2012 29.56 29.71 28.99 29.00 4,162,420 -0.58(-1.96%)
Apr 30, 2012 29.98 30.00 29.33 29.58 3,139,958 -0.28(-0.94%)
Apr 27, 2012 28.91 29.95 28.53 29.86 5,819,904 +2.26(+8.19%)
Apr 26, 2012 27.22 27.83 27.21 27.60 2,923,675 +0.27(+0.99%)
Apr 25, 2012 27.05 27.33 26.97 27.33 1,741,757 +0.60(+2.24%)
Apr 24, 2012 27.13 27.19 26.68 26.73 2,316,067 -0.27(-1.00%)
Apr 23, 2012 26.83 27.08 26.59 27.00 2,179,323 -0.17(-0.63%)
Apr 20, 2012 27.83 27.95 27.06 27.17 2,654,487 -0.57(-2.05%)
Apr 19, 2012 28.09 28.40 27.46 27.74 2,588,142 -0.35(-1.25%)
Apr 18, 2012 27.74 28.18 27.65 28.09 2,653,364 +0.16(+0.57%)
Apr 17, 2012 27.55 28.03 27.43 27.93 2,707,749 +0.54(+1.97%)
Apr 16, 2012 27.33 27.59 27.06 27.39 4,250,767 +0.13(+0.48%)
Apr 13, 2012 27.60 27.75 27.23 27.26 1,593,385 -0.51(-1.84%)
Apr 12, 2012 27.34 27.96 27.34 27.77 2,126,371 +0.51(+1.87%)
Apr 11, 2012 27.34 27.61 27.10 27.26 3,852,210 +0.07(+0.26%)
Apr 10, 2012 27.84 28.03 27.16 27.19 2,994,764 -0.59(-2.12%)
Apr 09, 2012 27.66 27.94 27.45 27.78 1,636,006 -0.18(-0.64%)
Apr 05, 2012 27.78 28.04 27.74 27.96 1,611,057 +0.15(+0.54%)
Apr 04, 2012 27.96 27.99 27.56 27.81 2,532,201 -0.44(-1.56%)
Apr 03, 2012 28.29 28.66 28.09 28.25 2,438,218 -0.13(-0.46%)
Apr 02, 2012 28.38 28.48 28.02 28.38 1,786,641 -0.21(-0.73%)
Mar 30, 2012 28.74 28.76 28.24 28.59 2,997,568 +0.08(+0.28%)
Mar 29, 2012 28.26 28.57 28.00 28.51 1,723,159 +0.15(+0.53%)
Mar 28, 2012 28.85 28.85 28.14 28.36 2,511,820 -0.52(-1.80%)
Mar 27, 2012 29.13 29.23 28.83 28.88 2,492,584 -0.31(-1.06%)
Mar 26, 2012 28.88 29.25 28.72 29.19 1,868,017 +0.57(+1.99%)
Mar 23, 2012 28.41 28.62 28.27 28.62 906,780 +0.13(+0.46%)
Mar 22, 2012 28.40 28.65 28.25 28.49 1,535,455 -0.02(-0.07%)
Mar 21, 2012 28.73 28.82 28.40 28.51 1,421,144 -0.04(-0.14%)
Mar 20, 2012 28.82 28.82 28.43 28.55 2,247,935 -0.32(-1.11%)
Mar 19, 2012 28.51 28.93 28.43 28.87 1,583,834 +0.25(+0.87%)
Mar 16, 2012 28.59 28.88 28.55 28.62 1,872,711 -0.05(-0.17%)
Mar 15, 2012 28.45 28.89 28.41 28.67 2,140,001 +0.22(+0.77%)
Mar 14, 2012 28.22 28.71 28.05 28.45 2,682,249 +0.19(+0.67%)
Mar 13, 2012 28.00 28.26 27.87 28.26 1,385,602 +0.41(+1.45%)
Mar 12, 2012 27.80 27.97 27.70 27.86 1,369,264 -0.02(-0.09%)
Mar 09, 2012 27.75 27.91 27.55 27.88 1,915,404 +0.13(+0.47%)
Mar 08, 2012 27.69 27.88 27.52 27.75 1,734,964 +0.18(+0.65%)
Mar 07, 2012 27.27 27.69 27.16 27.57 2,090,147 +0.33(+1.21%)
Mar 06, 2012 26.95 27.32 26.93 27.24 1,798,382 +0.13(+0.48%)
Mar 05, 2012 27.68 27.68 26.93 27.11 2,229,680 -0.58(-2.09%)
Mar 02, 2012 27.93 28.15 27.63 27.69 1,302,084 -0.19(-0.68%)
Mar 01, 2012 28.07 28.11 27.76 27.88 1,550,924 -0.01(-0.04%)
Feb 29, 2012 28.42 28.49 27.86 27.89 1,980,212 -0.45(-1.57%)
Feb 28, 2012 28.28 28.59 28.18 28.34 1,543,868 +0.05(+0.16%)
Feb 27, 2012 28.16 28.51 27.87 28.29 2,071,237 -0.08(-0.28%)
Feb 24, 2012 28.26 28.46 28.12 28.37 2,000,336 +0.16(+0.57%)
Feb 23, 2012 28.08 28.33 27.90 28.21 2,001,075 +0.09(+0.32%)
Feb 22, 2012 27.72 28.24 27.72 28.12 2,905,017 +0.43(+1.55%)
Feb 21, 2012 28.28 28.31 27.62 27.69 1,967,340 -0.54(-1.91%)
Feb 17, 2012 28.49 28.64 28.17 28.23 2,257,292 -0.41(-1.43%)
Feb 16, 2012 27.70 28.75 27.69 28.64 3,873,877 +0.98(+3.54%)
Feb 15, 2012 27.56 27.89 27.37 27.66 2,969,544 +0.17(+0.62%)
Feb 14, 2012 27.22 27.51 27.22 27.49 2,475,875 +0.13(+0.48%)
Feb 13, 2012 27.42 27.56 26.91 27.36 1,353,317 +0.17(+0.63%)
Feb 10, 2012 27.58 27.60 27.07 27.19 1,948,290 -0.57(-2.05%)
Feb 09, 2012 27.68 27.79 27.32 27.76 2,312,659 +0.28(+1.00%)
Feb 08, 2012 27.20 27.58 27.16 27.48 1,869,144 +0.27(+0.97%)
Feb 07, 2012 27.16 27.32 26.95 27.22 2,137,537 -0.05(-0.20%)
Feb 06, 2012 27.56 27.62 27.15 27.27 2,113,043 -0.46(-1.68%)
Feb 03, 2012 27.40 27.88 27.26 27.74 3,972,572 +0.57(+2.10%)
Feb 02, 2012 27.35 27.43 27.08 27.17 2,656,623 -0.08(-0.29%)
Feb 01, 2012 27.18 27.45 26.95 27.25 3,650,697 +0.41(+1.53%)
Jan 31, 2012 27.24 27.47 26.66 26.84 2,491,914 -0.29(-1.07%)
Jan 30, 2012 27.16 27.24 26.70 27.13 2,944,251 -0.26(-0.95%)
Jan 27, 2012 27.35 27.90 27.05 27.39 4,283,615 +0.02(+0.07%)
Jan 26, 2012 27.69 27.96 27.26 27.37 4,377,200 -0.19(-0.69%)
Jan 25, 2012 27.88 27.88 27.20 27.56 3,290,134 -0.24(-0.86%)
Jan 24, 2012 27.65 27.87 27.53 27.80 2,841,971 +0.08(+0.29%)
Jan 23, 2012 27.85 27.93 27.52 27.72 2,823,262 -0.11(-0.40%)
Jan 20, 2012 27.75 27.86 27.58 27.83 2,994,657 +0.15(+0.54%)
Jan 19, 2012 27.63 27.86 27.38 27.68 3,406,481 +0.12(+0.44%)
Jan 18, 2012 26.93 27.63 26.77 27.56 9,701,662 +1.59(+6.12%)
Jan 17, 2012 25.97 26.14 25.88 25.97 2,238,492 +0.02(+0.08%)
Jan 13, 2012 26.24 26.34 25.70 25.95 2,136,422 -0.33(-1.26%)
Jan 12, 2012 26.25 26.39 26.22 26.28 2,917,883 +0.03(+0.11%)
Jan 11, 2012 26.27 26.51 26.19 26.25 1,505,453 -0.06(-0.23%)
Jan 10, 2012 26.55 26.62 26.18 26.31 2,942,127 -0.09(-0.34%)
Jan 09, 2012 26.26 26.49 26.13 26.40 2,204,595 +0.31(+1.19%)
Jan 06, 2012 26.13 26.25 25.89 26.09 2,311,266 -0.07(-0.27%)
Jan 05, 2012 25.98 26.17 25.81 26.16 2,726,756 +0.11(+0.42%)
Jan 04, 2012 26.33 26.34 25.93 26.05 2,373,398 +0.01(+0.04%)
Dec 30, 2011 26.23 26.39 26.04 26.04 1,005,946 -0.19(-0.72%)
Dec 29, 2011 26.14 26.35 26.02 26.23 1,085,800 +0.19(+0.73%)
Dec 28, 2011 26.45 26.45 26.00 26.04 1,247,820 -0.37(-1.40%)
Dec 27, 2011 26.44 26.57 26.33 26.41 985,560 -0.03(-0.11%)
Dec 23, 2011 26.46 26.50 26.19 26.44 902,367 +0.64(+2.48%)
Dec 21, 2011 25.86 26.03 25.39 25.80 2,020,153 -0.10(-0.39%)
Dec 20, 2011 25.37 25.96 25.37 25.90 2,450,294 +1.00(+4.02%)
Dec 19, 2011 25.32 25.34 24.86 24.90 2,343,197 -0.14(-0.56%)
Dec 16, 2011 25.26 25.50 24.85 25.04 4,076,968 -0.11(-0.44%)
Dec 15, 2011 25.30 25.43 25.03 25.15 1,861,867 +0.08(+0.32%)
Dec 14, 2011 25.26 25.42 24.85 25.07 3,134,953 -0.13(-0.52%)
Dec 13, 2011 25.74 26.25 25.05 25.20 3,365,024 -0.14(-0.55%)
Dec 12, 2011 25.38 25.41 24.98 25.34 2,864,712 -0.27(-1.05%)
Dec 09, 2011 25.22 25.72 24.90 25.61 2,528,131 +0.29(+1.15%)
Dec 08, 2011 25.46 25.90 25.29 25.32 2,416,118 -0.32(-1.25%)
Dec 07, 2011 25.72 25.90 25.36 25.64 2,642,580 -0.31(-1.19%)
Dec 06, 2011 25.99 26.09 25.83 25.95 1,775,580 +0.12(+0.46%)
Dec 05, 2011 26.09 26.25 25.75 25.83 1,618,308 +0.10(+0.39%)
Dec 02, 2011 25.79 26.06 25.65 25.73 2,165,579 +0.08(+0.31%)
Dec 01, 2011 25.56 25.73 25.28 25.65 2,057,074 +0.00(+0.00%)
Nov 30, 2011 24.97 25.66 24.70 25.65 3,577,679 +1.35(+5.56%)
Nov 29, 2011 24.41 24.66 24.27 24.30 1,838,185 -0.14(-0.57%)
Nov 28, 2011 24.29 24.65 24.27 24.44 2,322,394 +0.52(+2.17%)
Nov 25, 2011 24.04 24.31 23.86 23.92 886,063 -0.24(-0.99%)
Nov 23, 2011 24.10 24.39 24.05 24.16 2,086,860 -0.43(-1.75%)
Nov 22, 2011 25.21 25.31 24.54 24.59 4,166,171 -0.60(-2.38%)
Nov 21, 2011 25.50 25.59 24.96 25.19 2,864,453 -0.70(-2.70%)
Nov 18, 2011 25.83 26.10 25.55 25.89 2,463,992 +0.13(+0.50%)
Nov 17, 2011 26.95 26.99 25.64 25.76 3,026,808 -1.11(-4.13%)
Nov 16, 2011 27.00 27.46 26.83 26.87 2,375,630 -0.14(-0.52%)
Nov 15, 2011 26.39 27.26 26.37 27.01 2,802,529 +0.52(+1.96%)
Nov 14, 2011 26.70 26.93 26.40 26.49 1,693,972 -0.26(-0.97%)
Nov 11, 2011 26.10 26.93 26.10 26.75 1,593,657 +0.68(+2.61%)
Nov 10, 2011 26.18 26.19 25.73 26.07 2,975,426 +0.18(+0.70%)
Nov 09, 2011 26.51 26.62 25.82 25.89 2,229,447 -1.19(-4.39%)
Nov 08, 2011 26.68 27.10 26.41 27.08 2,284,398 +0.58(+2.19%)
Nov 07, 2011 26.75 26.87 26.31 26.50 2,719,346 -0.37(-1.38%)
Nov 04, 2011 26.33 26.91 26.31 26.87 1,780,983 +0.38(+1.43%)
Nov 03, 2011 25.89 26.54 25.58 26.49 1,841,692 +0.86(+3.36%)
Nov 02, 2011 25.82 25.86 25.41 25.63 1,736,954 +0.06(+0.23%)
Nov 01, 2011 25.63 25.83 25.34 25.57 2,291,836 -0.59(-2.26%)
Oct 31, 2011 26.23 26.54 26.16 26.16 1,961,856 -0.39(-1.47%)
Oct 28, 2011 26.61 26.65 26.40 26.55 1,750,445 -0.10(-0.38%)
Oct 27, 2011 26.52 27.04 26.52 26.65 4,275,681 +0.43(+1.64%)
Oct 26, 2011 26.15 26.30 25.63 26.22 2,689,532 +0.31(+1.20%)
Oct 25, 2011 25.62 26.34 25.62 25.91 3,068,911 +0.06(+0.23%)
Oct 24, 2011 25.29 26.10 25.28 25.85 3,551,543 +0.55(+2.17%)
Oct 21, 2011 25.25 25.60 24.63 25.30 6,312,490 +0.33(+1.32%)
Oct 20, 2011 24.66 25.24 24.60 24.97 3,057,006 -0.18(-0.72%)
Oct 19, 2011 25.68 25.73 25.09 25.15 2,768,199 -0.67(-2.59%)
Oct 18, 2011 25.60 25.94 25.25 25.82 2,660,930 +0.28(+1.10%)
Oct 17, 2011 25.67 25.73 25.29 25.54 3,227,421 -0.13(-0.51%)
Oct 14, 2011 25.41 25.67 25.01 25.67 3,640,123 +0.53(+2.11%)
Oct 13, 2011 24.29 25.39 24.20 25.14 4,281,797 +0.77(+3.16%)
Oct 12, 2011 24.48 24.55 24.29 24.37 2,041,672 +0.23(+0.95%)
Oct 11, 2011 24.32 24.50 24.09 24.14 3,197,788 -0.27(-1.11%)
Oct 10, 2011 24.45 24.57 24.14 24.41 2,234,868 +0.30(+1.24%)
Oct 07, 2011 23.86 24.36 23.62 24.11 3,109,396 +0.34(+1.43%)
Oct 06, 2011 23.50 23.79 23.14 23.77 3,505,217 +0.22(+0.93%)
Oct 05, 2011 22.97 23.59 22.45 23.55 4,843,982 +0.63(+2.75%)
Oct 04, 2011 22.75 23.46 22.43 22.92 7,762,487 -0.18(-0.78%)
Oct 03, 2011 23.37 23.78 22.89 23.10 4,977,553 -0.23(-0.99%)
Sep 30, 2011 23.11 23.58 23.11 23.33 4,681,723 -0.17(-0.72%)
Sep 29, 2011 23.79 24.15 23.20 23.50 3,452,145 -0.16(-0.68%)
Sep 28, 2011 24.64 24.69 23.58 23.66 4,109,230 -0.83(-3.39%)
Sep 27, 2011 24.55 25.03 24.30 24.49 3,416,906 +0.40(+1.66%)
Sep 26, 2011 23.98 24.12 23.31 24.09 7,120,754 +0.20(+0.84%)
Sep 23, 2011 23.35 23.92 23.32 23.89 2,787,491 +0.29(+1.23%)
Sep 22, 2011 24.02 24.11 23.04 23.60 4,634,818 -0.95(-3.87%)
Sep 21, 2011 24.90 25.31 24.52 24.55 3,469,143 -0.20(-0.81%)
Sep 20, 2011 25.32 25.35 24.73 24.75 2,983,622 -0.40(-1.59%)
Sep 19, 2011 25.27 25.38 24.95 25.15 4,498,872 -0.17(-0.67%)
Sep 16, 2011 25.44 25.71 25.32 25.32 3,085,819 -0.09(-0.35%)
Sep 15, 2011 25.41 25.49 24.89 25.41 3,762,761 +0.25(+0.99%)
Sep 14, 2011 24.57 25.50 24.53 25.16 4,513,076 +0.73(+2.99%)
Sep 13, 2011 23.95 24.50 23.84 24.43 3,319,371 +0.43(+1.79%)
Sep 12, 2011 22.70 24.01 22.70 24.00 4,740,271 +0.89(+3.85%)
Sep 09, 2011 22.76 23.37 22.75 23.11 3,586,244 +0.08(+0.35%)
Sep 08, 2011 22.88 23.48 22.77 23.03 2,752,965 -0.08(-0.35%)
Sep 07, 2011 22.65 23.12 22.63 23.11 2,837,938 +0.83(+3.73%)
Sep 06, 2011 21.49 22.33 21.38 22.28 2,825,128 +0.25(+1.13%)
Sep 02, 2011 22.46 22.50 21.99 22.03 2,503,240 -0.74(-3.25%)
Sep 01, 2011 23.22 23.42 22.71 22.77 3,342,422 -0.28(-1.21%)
Aug 31, 2011 23.37 23.40 22.90 23.05 2,545,898 -0.17(-0.73%)
Aug 30, 2011 22.64 23.34 22.64 23.22 2,344,859 +0.09(+0.39%)
Aug 29, 2011 22.69 23.16 22.42 23.13 1,937,401 +0.73(+3.26%)
Aug 26, 2011 22.00 22.56 21.61 22.40 3,396,921 +0.39(+1.77%)
Aug 25, 2011 22.71 22.74 21.96 22.01 2,657,178 -0.66(-2.91%)
Aug 24, 2011 22.55 22.87 22.29 22.67 2,978,482 -0.01(-0.04%)
Aug 23, 2011 21.95 22.69 21.75 22.68 3,434,149 +0.82(+3.75%)
Aug 22, 2011 21.78 22.06 21.57 21.86 5,230,772 +0.61(+2.87%)
Aug 19, 2011 21.26 21.80 21.16 21.25 3,247,534 -0.43(-1.98%)
Aug 18, 2011 22.38 22.38 21.46 21.68 4,522,493 -0.92(-4.07%)
Aug 17, 2011 22.62 23.20 22.42 22.60 2,574,694 -0.15(-0.66%)
Aug 16, 2011 22.92 23.11 22.45 22.75 3,141,776 -0.37(-1.60%)
Aug 15, 2011 22.79 23.13 22.72 23.12 2,409,766 +0.47(+2.08%)
Aug 12, 2011 22.84 22.88 21.81 22.65 3,197,415 -0.04(-0.18%)
Aug 11, 2011 21.57 22.93 21.56 22.69 5,342,134 +0.96(+4.42%)
Aug 10, 2011 21.37 22.28 21.06 21.73 5,432,901 -0.09(-0.41%)
Aug 09, 2011 21.55 21.87 20.62 21.82 10,799,815 +0.74(+3.51%)
Aug 08, 2011 21.04 21.77 21.01 21.08 7,801,681 -0.54(-2.50%)
Aug 05, 2011 22.34 22.57 21.24 21.62 8,738,615 -0.51(-2.30%)
Aug 04, 2011 22.30 22.46 21.91 22.13 5,878,310 -0.53(-2.34%)
Aug 03, 2011 22.55 22.73 22.03 22.66 3,633,339 +0.13(+0.58%)
Aug 02, 2011 22.64 22.99 22.40 22.53 4,057,339 -0.29(-1.27%)
Aug 01, 2011 23.21 23.39 22.40 22.82 4,572,838 -0.14(-0.61%)
Jul 29, 2011 23.39 23.48 22.64 22.96 6,287,193 +0.38(+1.68%)
Jul 28, 2011 22.30 22.80 22.14 22.58 4,019,354 +0.20(+0.89%)
Jul 27, 2011 23.04 23.07 22.08 22.38 3,774,921 -1.02(-4.34%)
Jul 26, 2011 23.58 23.82 23.34 23.39 1,776,399 -0.03(-0.11%)
Jul 25, 2011 23.48 23.62 23.30 23.42 2,381,426 -0.32(-1.35%)
Jul 22, 2011 23.69 23.85 23.26 23.74 2,535,074 +0.22(+0.94%)
Jul 21, 2011 23.21 23.55 22.84 23.52 3,248,861 +0.42(+1.82%)
Jul 20, 2011 23.52 23.52 22.89 23.10 2,722,143 -0.40(-1.70%)
Jul 19, 2011 23.29 23.57 22.69 23.50 2,161,175 +0.49(+2.13%)
Jul 18, 2011 23.32 23.51 22.92 23.01 2,607,078 -0.49(-2.09%)
Jul 15, 2011 23.63 23.71 23.36 23.50 2,150,735 -0.11(-0.47%)
Jul 14, 2011 23.87 24.19 23.45 23.61 2,313,198 -0.24(-1.01%)
Jul 13, 2011 23.78 24.14 23.66 23.85 3,011,718 +0.14(+0.59%)
Jul 12, 2011 24.57 24.80 23.18 23.71 7,527,104 -1.71(-6.73%)
Jul 11, 2011 25.49 25.85 25.28 25.42 1,262,729 -0.39(-1.51%)
Jul 08, 2011 25.65 25.81 25.54 25.81 1,049,932 -0.14(-0.54%)
Jul 07, 2011 25.80 26.23 25.80 25.95 2,717,013 +0.24(+0.93%)
Jul 06, 2011 25.72 25.83 25.57 25.71 1,096,650 -0.04(-0.16%)
Jul 05, 2011 25.93 25.93 25.55 25.75 1,281,064 -0.14(-0.54%)
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.