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, 2014 29.33 30.19 29.09 29.34 3,238,968 +0.94(+3.31%)
Oct 30, 2014 28.75 28.93 28.14 28.40 2,001,771 -0.47(-1.63%)
Oct 29, 2014 28.90 28.99 28.55 28.87 1,969,089 -0.06(-0.21%)
Oct 28, 2014 28.63 28.94 28.37 28.93 2,194,693 +0.41(+1.44%)
Oct 27, 2014 28.63 28.74 28.74 28.52 2,641,174 -0.22(-0.77%)
Oct 24, 2014 27.98 29.82 27.50 28.74 7,440,385 +1.08(+3.90%)
Oct 23, 2014 27.43 27.68 27.39 27.66 3,068,348 +0.39(+1.43%)
Oct 22, 2014 27.75 27.97 27.24 27.27 2,420,075 -0.33(-1.20%)
Oct 21, 2014 26.84 27.66 26.81 27.60 3,359,539 +0.94(+3.53%)
Oct 20, 2014 26.28 26.76 26.07 26.66 3,173,732 +0.40(+1.52%)
Oct 17, 2014 26.41 26.63 26.12 26.26 2,549,838 +0.27(+1.04%)
Oct 16, 2014 25.36 26.21 25.30 25.99 3,455,572 +0.21(+0.81%)
Oct 15, 2014 25.30 26.11 25.28 25.78 4,497,936 -0.20(-0.77%)
Oct 14, 2014 26.43 26.81 25.86 25.98 2,973,797 +0.04(+0.15%)
Oct 13, 2014 26.10 26.89 25.85 25.94 4,334,371 -0.18(-0.69%)
Oct 10, 2014 27.30 27.74 25.76 26.12 9,487,954 -1.75(-6.28%)
Oct 09, 2014 28.95 28.95 27.85 27.87 3,575,334 -1.10(-3.80%)
Oct 08, 2014 28.48 29.05 28.22 28.97 2,540,766 +0.56(+1.97%)
Oct 07, 2014 29.12 29.21 28.36 28.41 3,365,946 -0.81(-2.77%)
Oct 06, 2014 29.80 30.16 29.19 29.22 2,242,661 -0.46(-1.55%)
Oct 03, 2014 29.82 29.87 29.47 29.68 1,536,781 +0.03(+0.10%)
Oct 02, 2014 29.55 29.78 28.92 29.65 2,717,995 +0.01(+0.03%)
Oct 01, 2014 30.26 30.28 29.58 29.64 1,910,909 -0.60(-1.98%)
Sep 30, 2014 30.48 30.57 30.16 30.24 1,508,814 -0.27(-0.88%)
Sep 29, 2014 30.50 30.59 30.06 30.51 2,214,281 -0.16(-0.52%)
Sep 26, 2014 30.39 30.69 30.24 30.67 1,361,548 +0.31(+1.02%)
Sep 25, 2014 30.60 30.82 30.17 30.36 2,157,701 -0.37(-1.20%)
Sep 24, 2014 30.64 30.94 30.56 30.73 1,271,702 +0.20(+0.66%)
Sep 23, 2014 30.53 30.83 30.36 30.53 1,444,470 -0.04(-0.13%)
Sep 22, 2014 30.83 30.95 30.52 30.57 2,060,538 -0.39(-1.26%)
Sep 19, 2014 31.50 31.52 30.92 30.96 2,319,366 -0.46(-1.46%)
Sep 18, 2014 30.98 31.51 30.93 31.42 1,663,856 +0.51(+1.65%)
Sep 17, 2014 30.74 31.11 30.57 30.91 1,288,691 +0.06(+0.19%)
Sep 16, 2014 30.30 30.90 30.27 30.85 1,376,868 +0.44(+1.45%)
Sep 15, 2014 30.43 30.54 30.11 30.41 1,456,372 +0.02(+0.07%)
Sep 12, 2014 30.50 30.89 30.14 30.39 1,972,125 -0.21(-0.69%)
Sep 11, 2014 30.71 30.84 30.25 30.60 3,145,332 -0.24(-0.78%)
Sep 10, 2014 31.11 31.15 30.76 30.84 1,441,142 -0.30(-0.96%)
Sep 09, 2014 30.95 31.37 30.89 31.14 1,625,243 +0.06(+0.19%)
Sep 08, 2014 31.27 31.48 30.95 31.08 1,934,595 -0.22(-0.70%)
Sep 05, 2014 31.40 31.54 31.15 31.30 1,482,486 -0.07(-0.22%)
Sep 04, 2014 30.95 31.68 30.95 31.37 2,712,725 +0.55(+1.78%)
Sep 03, 2014 30.94 31.21 30.67 30.82 3,821,034 +0.06(+0.20%)
Sep 02, 2014 30.97 31.10 30.61 30.76 2,368,203 -0.13(-0.42%)
Aug 29, 2014 31.46 30.89 30.89 30.89 2,879,700 -0.25(-0.80%)
Aug 28, 2014 30.67 31.27 30.67 31.14 1,474,220 +0.29(+0.94%)
Aug 27, 2014 30.87 31.04 30.71 30.85 1,615,665 -0.06(-0.19%)
Aug 26, 2014 30.92 31.02 30.84 30.91 1,285,010 +0.07(+0.23%)
Aug 25, 2014 31.12 31.19 30.80 30.84 1,008,368 -0.21(-0.68%)
Aug 22, 2014 31.10 31.15 30.94 31.05 1,050,625 +0.03(+0.10%)
Aug 21, 2014 30.93 31.08 30.74 31.02 1,109,014 +0.06(+0.19%)
Aug 20, 2014 30.62 31.00 30.62 30.96 1,715,956 +0.21(+0.68%)
Aug 19, 2014 30.75 30.88 30.55 30.75 1,557,387 -0.05(-0.16%)
Aug 18, 2014 30.34 30.76 30.34 30.80 2,679,067 +0.06(+0.20%)
Aug 15, 2014 30.82 30.85 30.28 30.74 2,720,393 +0.15(+0.49%)
Aug 14, 2014 30.43 30.68 30.43 30.59 1,703,796 +0.06(+0.20%)
Aug 13, 2014 30.63 31.00 30.25 30.53 3,985,141 -0.08(-0.26%)
Aug 12, 2014 30.58 30.75 30.37 30.61 1,554,010 +0.01(+0.03%)
Aug 11, 2014 30.72 30.94 30.53 30.60 1,320,865 +0.06(+0.20%)
Aug 08, 2014 30.15 30.54 30.03 30.54 1,999,081 +0.53(+1.77%)
Aug 07, 2014 30.18 30.35 29.96 30.01 2,860,002 -0.20(-0.66%)
Aug 06, 2014 29.79 30.27 29.51 30.21 2,197,408 +0.37(+1.24%)
Aug 05, 2014 29.45 30.04 29.40 29.84 2,248,997 +0.21(+0.71%)
Aug 04, 2014 29.82 29.91 29.46 29.63 1,821,261 -0.22(-0.74%)
Aug 01, 2014 29.45 29.94 29.41 29.85 2,916,727 +0.54(+1.84%)
Jul 31, 2014 29.50 29.52 29.19 29.31 2,190,332 -0.41(-1.38%)
Jul 30, 2014 29.29 29.83 29.29 29.72 2,997,511 -0.05(-0.17%)
Jul 29, 2014 30.59 30.59 29.74 29.77 3,399,499 -0.48(-1.59%)
Jul 28, 2014 29.51 30.31 29.51 30.25 5,090,948 +0.87(+2.96%)
Jul 25, 2014 28.25 29.53 27.95 29.38 13,451,157 -3.56(-10.81%)
Jul 24, 2014 33.00 33.16 32.76 32.94 3,465,391 -0.04(-0.12%)
Jul 23, 2014 34.15 34.15 32.88 32.98 3,435,815 -1.13(-3.31%)
Jul 22, 2014 34.26 34.42 34.06 34.11 2,104,577 +0.06(+0.18%)
Jul 21, 2014 33.85 34.28 33.85 34.05 1,678,251 -0.04(-0.12%)
Jul 18, 2014 33.58 34.09 33.45 34.09 1,918,815 +0.71(+2.13%)
Jul 17, 2014 33.51 33.80 33.37 33.38 2,276,771 -0.32(-0.95%)
Jul 16, 2014 33.69 33.92 33.59 33.70 979,966 +0.17(+0.51%)
Jul 15, 2014 33.15 33.72 33.12 33.53 2,025,178 -0.39(-1.15%)
Jul 14, 2014 34.15 34.15 33.86 33.92 1,138,908 -0.05(-0.15%)
Jul 11, 2014 34.04 34.07 33.78 33.97 1,008,515 +0.04(+0.12%)
Jul 10, 2014 33.70 34.17 33.49 33.93 1,531,372 -0.19(-0.56%)
Jul 09, 2014 34.02 34.20 33.72 34.12 1,827,281 -0.02(-0.06%)
Jul 08, 2014 34.19 34.43 33.84 34.14 1,940,674 -0.23(-0.67%)
Jul 07, 2014 34.45 34.55 34.24 34.37 1,365,663 -0.09(-0.26%)
Jul 03, 2014 34.38 34.46 34.46 34.46 1,030,400 +0.23(+0.67%)
Jul 02, 2014 34.01 34.44 34.01 34.23 1,349,740 +0.06(+0.18%)
Jul 01, 2014 33.96 34.35 33.82 34.17 1,578,615 +0.36(+1.06%)
Jun 30, 2014 34.03 34.05 33.61 33.81 2,080,299 -0.10(-0.29%)
Jun 27, 2014 33.79 33.94 33.61 33.91 2,869,468 +0.00(+0.00%)
Jun 26, 2014 34.16 34.26 33.45 33.91 1,574,675 -0.06(-0.18%)
Jun 25, 2014 34.02 34.02 33.48 33.97 1,717,953 +0.04(+0.12%)
Jun 24, 2014 34.31 34.48 33.89 33.93 1,670,259 -0.24(-0.70%)
Jun 23, 2014 34.46 34.60 34.09 34.17 2,563,921 -0.41(-1.19%)
Jun 20, 2014 34.75 34.76 34.43 34.58 2,646,148 -0.06(-0.17%)
Jun 19, 2014 34.95 34.95 34.32 34.64 2,010,210 -0.15(-0.43%)
Jun 18, 2014 35.24 35.26 34.65 34.79 1,500,306 -0.30(-0.85%)
Jun 17, 2014 34.97 35.26 34.89 35.09 1,545,144 +0.07(+0.20%)
Jun 16, 2014 34.96 35.22 34.71 35.02 1,303,146 +0.02(+0.06%)
Jun 13, 2014 35.40 35.47 34.90 35.00 2,400,111 -0.09(-0.26%)
Jun 12, 2014 35.17 35.37 35.02 35.09 2,243,180 -0.12(-0.34%)
Jun 11, 2014 35.28 35.61 35.00 35.21 1,657,693 -0.17(-0.48%)
Jun 10, 2014 35.42 35.73 35.23 35.38 1,922,192 +0.45(+1.29%)
Jun 06, 2014 35.33 35.53 34.82 34.93 2,358,543 -0.42(-1.19%)
Jun 05, 2014 34.53 35.52 34.42 35.35 3,686,123 +0.90(+2.61%)
Jun 04, 2014 34.16 34.62 34.16 34.45 1,787,729 +0.25(+0.73%)
Jun 03, 2014 34.11 34.43 33.95 34.20 2,335,387 +0.00(+0.00%)
Jun 02, 2014 34.27 34.45 34.12 34.20 1,546,770 -0.05(-0.15%)
May 30, 2014 34.32 34.49 34.14 34.25 2,854,882 -0.25(-0.72%)
May 29, 2014 34.31 34.50 34.22 34.50 1,599,747 +0.27(+0.79%)
May 28, 2014 34.08 34.40 33.91 34.23 2,202,230 +0.04(+0.12%)
May 27, 2014 34.17 34.49 34.15 34.19 3,095,077 -0.20(-0.58%)
May 23, 2014 33.87 34.39 34.39 34.39 3,234,300 +0.50(+1.48%)
May 22, 2014 33.36 33.98 33.36 33.89 2,283,650 +0.67(+2.02%)
May 21, 2014 33.17 33.48 32.86 33.22 3,053,048 +0.22(+0.67%)
May 20, 2014 33.17 33.38 32.91 33.00 4,569,721 -0.53(-1.58%)
May 19, 2014 32.25 33.56 32.16 33.53 5,587,013 +1.31(+4.07%)
May 16, 2014 31.81 32.24 31.74 32.22 1,856,299 +0.16(+0.50%)
May 15, 2014 32.01 32.17 31.71 32.06 3,110,175 -0.05(-0.16%)
May 14, 2014 31.92 32.30 31.83 32.11 2,207,026 +0.20(+0.63%)
May 13, 2014 32.24 32.31 31.86 31.91 1,876,493 -0.19(-0.59%)
May 12, 2014 31.80 32.12 31.76 32.10 4,764,386 +0.47(+1.49%)
May 09, 2014 31.92 31.92 31.44 31.63 2,663,714 -0.24(-0.75%)
May 08, 2014 31.82 32.24 31.59 31.87 3,133,377 -0.08(-0.25%)
May 07, 2014 31.93 32.04 31.66 31.95 2,071,918 +0.12(+0.38%)
May 06, 2014 32.15 32.25 31.76 31.83 1,782,418 -0.35(-1.09%)
May 05, 2014 32.06 32.34 31.89 32.18 1,571,966 -0.18(-0.56%)
May 02, 2014 32.29 32.54 32.19 32.36 1,765,245 +0.19(+0.59%)
May 01, 2014 32.40 32.78 32.00 32.17 1,851,166 -0.27(-0.83%)
Apr 30, 2014 32.04 32.44 31.73 32.44 2,418,515 +0.38(+1.19%)
Apr 29, 2014 32.21 32.40 31.93 32.06 1,750,417 -0.07(-0.22%)
Apr 28, 2014 31.72 32.26 31.44 32.13 3,543,091 +0.58(+1.84%)
Apr 25, 2014 33.25 33.70 31.43 31.55 4,383,423 -1.44(-4.36%)
Apr 24, 2014 32.83 33.09 32.60 32.99 3,368,716 +0.30(+0.92%)
Apr 23, 2014 32.67 32.92 32.45 32.69 1,718,021 +0.01(+0.03%)
Apr 22, 2014 32.15 32.74 32.08 32.68 2,279,222 +0.46(+1.43%)
Apr 21, 2014 32.20 32.47 32.03 32.22 1,200,886 +0.14(+0.44%)
Apr 17, 2014 31.75 32.08 32.08 32.08 1,945,200 +0.30(+0.94%)
Apr 16, 2014 32.25 32.32 31.43 31.78 2,126,414 -0.44(-1.37%)
Apr 15, 2014 32.02 32.29 31.60 32.22 2,218,574 +0.34(+1.07%)
Apr 14, 2014 31.80 32.02 31.52 31.88 1,466,594 +0.39(+1.24%)
Apr 11, 2014 32.10 32.45 31.30 31.49 3,747,216 -0.92(-2.84%)
Apr 10, 2014 33.00 33.10 32.37 32.41 2,438,279 -0.58(-1.76%)
Apr 09, 2014 32.91 33.14 32.07 32.99 2,892,518 +0.09(+0.27%)
Apr 08, 2014 32.67 32.94 32.45 32.90 2,075,754 +0.39(+1.20%)
Apr 07, 2014 32.56 32.80 32.30 32.51 2,604,523 -0.17(-0.52%)
Apr 04, 2014 33.75 33.78 32.58 32.68 2,749,335 -0.84(-2.51%)
Apr 03, 2014 33.29 33.74 33.29 33.52 2,569,619 +0.25(+0.75%)
Apr 02, 2014 33.17 33.71 33.11 33.27 3,541,498 +0.15(+0.45%)
Apr 01, 2014 33.17 33.19 32.74 33.12 2,704,503 +0.00(+0.00%)
Mar 31, 2014 32.46 33.13 32.38 33.12 3,931,435 +0.83(+2.57%)
Mar 28, 2014 32.26 32.49 32.09 32.29 1,969,963 +0.29(+0.91%)
Mar 27, 2014 32.14 32.52 31.95 32.00 1,360,912 -0.15(-0.47%)
Mar 26, 2014 32.64 32.78 32.03 32.15 1,669,249 -0.30(-0.91%)
Mar 25, 2014 32.40 32.74 32.30 32.45 1,958,141 +0.23(+0.73%)
Mar 24, 2014 32.13 32.40 31.71 32.21 2,317,640 +0.31(+0.98%)
Mar 21, 2014 32.60 32.74 31.76 31.90 5,990,340 -0.76(-2.33%)
Mar 20, 2014 32.41 32.75 32.16 32.66 1,777,825 +0.23(+0.71%)
Mar 19, 2014 32.76 32.93 32.27 32.43 1,581,844 -0.38(-1.16%)
Mar 18, 2014 32.40 32.88 32.28 32.81 1,913,170 +0.42(+1.30%)
Mar 17, 2014 32.08 32.40 31.88 32.39 2,928,792 +0.64(+2.02%)
Mar 14, 2014 31.68 32.08 31.64 31.75 2,628,331 -0.14(-0.44%)
Mar 13, 2014 32.38 32.53 31.69 31.89 2,990,453 -0.48(-1.48%)
Mar 12, 2014 32.12 32.53 32.03 32.37 2,546,739 +0.18(+0.56%)
Mar 11, 2014 32.68 32.86 32.16 32.19 2,081,083 -0.55(-1.68%)
Mar 10, 2014 32.74 33.00 32.51 32.74 1,431,430 -0.02(-0.06%)
Mar 07, 2014 32.91 32.99 32.64 32.76 2,248,601 +0.13(+0.40%)
Mar 06, 2014 32.01 32.89 32.01 32.63 2,171,082 -0.07(-0.21%)
Mar 05, 2014 32.62 33.09 32.41 32.70 2,770,491 -0.01(-0.03%)
Mar 04, 2014 32.45 32.85 32.38 32.71 2,807,662 +0.62(+1.93%)
Mar 03, 2014 32.27 32.36 31.89 32.09 2,653,387 -0.62(-1.90%)
Feb 28, 2014 32.17 32.74 32.01 32.71 3,431,790 +0.60(+1.87%)
Feb 27, 2014 32.02 32.25 31.85 32.11 2,074,322 +0.02(+0.06%)
Feb 26, 2014 31.91 32.24 31.79 32.09 2,480,643 +0.22(+0.69%)
Feb 25, 2014 31.85 32.07 31.33 31.87 5,817,240 +0.13(+0.41%)
Feb 24, 2014 31.23 31.83 31.16 31.74 3,435,635 +0.58(+1.86%)
Feb 21, 2014 31.42 31.43 30.90 31.16 1,994,978 -0.14(-0.45%)
Feb 20, 2014 31.35 31.41 30.84 31.30 2,460,863 +0.02(+0.06%)
Feb 19, 2014 30.94 31.49 30.91 31.28 1,931,608 +0.17(+0.55%)
Feb 18, 2014 31.49 31.50 31.05 31.11 3,152,453 -0.38(-1.21%)
Feb 14, 2014 31.06 31.49 31.49 31.49 3,106,400 +0.24(+0.77%)
Feb 13, 2014 30.60 31.29 30.53 31.25 2,375,240 +0.61(+1.99%)
Feb 12, 2014 30.43 30.80 30.41 30.64 2,905,840 +0.25(+0.82%)
Feb 11, 2014 30.35 30.55 30.25 30.39 1,504,583 +0.12(+0.40%)
Feb 10, 2014 30.21 30.40 29.95 30.27 2,789,658 +0.63(+2.13%)
Feb 07, 2014 29.63 29.74 29.38 29.64 2,434,745 +0.20(+0.68%)
Feb 06, 2014 29.56 29.62 29.39 29.44 1,961,921 -0.01(-0.03%)
Feb 05, 2014 29.33 29.56 29.10 29.45 2,223,603 -0.03(-0.10%)
Feb 04, 2014 30.00 30.13 29.32 29.48 3,265,905 -0.38(-1.27%)
Feb 03, 2014 30.04 30.34 29.77 29.86 5,203,922 -0.40(-1.32%)
Jan 31, 2014 30.04 30.36 29.81 30.26 4,752,120 +0.08(+0.27%)
Jan 30, 2014 30.00 30.25 29.62 30.18 3,741,847 +0.51(+1.72%)
Jan 29, 2014 29.76 30.12 29.47 29.67 4,432,792 -0.25(-0.84%)
Jan 28, 2014 29.34 30.09 29.00 29.92 7,564,843 +1.33(+4.65%)
Jan 27, 2014 29.40 29.40 28.58 28.59 3,848,006 -0.61(-2.09%)
Jan 24, 2014 29.62 30.20 29.01 29.20 6,753,261 +0.32(+1.11%)
Jan 23, 2014 28.71 28.88 28.50 28.88 3,505,660 +0.01(+0.03%)
Jan 22, 2014 28.78 29.05 28.59 28.87 2,989,255 +0.17(+0.59%)
Jan 21, 2014 28.80 28.89 28.59 28.70 3,086,569 +0.15(+0.53%)
Jan 17, 2014 28.45 28.55 28.55 28.55 3,290,600 +0.04(+0.14%)
Jan 16, 2014 28.20 28.52 27.72 28.51 6,086,900 +0.09(+0.32%)
Jan 15, 2014 28.24 28.64 28.24 28.42 5,248,251 +0.18(+0.64%)
Jan 14, 2014 28.08 28.57 28.08 28.24 3,638,041 +0.28(+1.00%)
Jan 13, 2014 28.27 28.43 27.92 27.96 2,888,327 -0.19(-0.67%)
Jan 10, 2014 28.11 28.54 28.10 28.15 3,927,602 -0.29(-1.02%)
Jan 09, 2014 28.81 28.94 28.44 28.44 2,148,912 -0.34(-1.18%)
Jan 08, 2014 28.89 29.04 28.78 28.78 2,094,547 +0.00(+0.00%)
Jan 07, 2014 28.99 29.06 28.75 28.78 3,162,152 -0.18(-0.62%)
Jan 06, 2014 28.84 28.98 28.49 28.96 4,692,284 +0.23(+0.80%)
Jan 03, 2014 28.50 28.86 28.04 28.73 6,138,177 +0.87(+3.12%)
Jan 02, 2014 27.70 27.94 27.59 27.86 3,148,856 -0.04(-0.14%)
Dec 31, 2013 28.08 27.90 27.90 27.90 2,782,800 -0.01(-0.04%)
Dec 30, 2013 28.09 28.37 27.77 27.91 3,035,039 -0.19(-0.68%)
Dec 27, 2013 28.10 28.21 28.02 28.10 1,812,492 -0.05(-0.18%)
Dec 26, 2013 28.38 28.40 28.04 28.15 1,202,434 -0.16(-0.57%)
Dec 24, 2013 28.29 28.44 28.29 28.31 986,357 +0.11(+0.39%)
Dec 23, 2013 28.52 28.53 28.19 28.20 1,847,511 -0.12(-0.42%)
Dec 20, 2013 27.91 28.36 27.87 28.32 6,010,118 +0.39(+1.40%)
Dec 19, 2013 28.38 28.41 27.70 27.93 3,900,316 -0.48(-1.69%)
Dec 18, 2013 28.11 28.48 27.62 28.41 3,848,977 +0.45(+1.61%)
Dec 17, 2013 28.03 28.11 27.70 27.96 3,310,544 +0.05(+0.18%)
Dec 16, 2013 27.92 28.27 27.88 27.91 3,307,375 +0.17(+0.61%)
Dec 13, 2013 27.65 27.75 27.40 27.74 2,680,705 +0.14(+0.51%)
Dec 12, 2013 27.91 28.03 27.50 27.60 2,271,126 -0.32(-1.15%)
Dec 11, 2013 28.22 28.42 27.86 27.92 2,157,865 -0.34(-1.20%)
Dec 10, 2013 28.21 28.38 28.08 28.26 1,098,672 -0.02(-0.07%)
Dec 09, 2013 28.50 28.58 28.23 28.28 1,316,218 -0.18(-0.63%)
Dec 06, 2013 28.22 28.51 28.22 28.46 0 +0.42(+1.50%)
Dec 05, 2013 28.14 28.27 27.93 28.04 2,506,014 -0.19(-0.67%)
Dec 04, 2013 28.39 28.50 28.11 28.23 0 -0.21(-0.74%)
Dec 03, 2013 28.18 28.59 28.18 28.44 3,091,486 +0.22(+0.78%)
Dec 02, 2013 28.65 28.67 28.18 28.22 1,967,677 -0.26(-0.91%)
Nov 29, 2013 28.15 28.67 28.15 28.48 0 -0.06(-0.21%)
Nov 27, 2013 28.40 28.57 28.22 28.54 0 +0.13(+0.46%)
Nov 26, 2013 28.47 28.59 28.33 28.41 0 +0.01(+0.04%)
Nov 25, 2013 28.62 28.62 28.24 28.40 2,707,255 +0.01(+0.04%)
Nov 22, 2013 28.49 28.56 28.31 28.39 0 -0.09(-0.32%)
Nov 21, 2013 28.40 28.54 28.30 28.48 2,015,949 +0.22(+0.78%)
Nov 20, 2013 28.78 28.80 28.22 28.26 2,435,255 -0.40(-1.40%)
Nov 19, 2013 28.98 29.05 28.55 28.66 2,261,543 -0.53(-1.82%)
Nov 18, 2013 29.41 29.55 29.12 29.19 3,200,576 +0.00(+0.00%)
Nov 15, 2013 29.49 29.59 29.18 29.19 0 -0.18(-0.61%)
Nov 14, 2013 29.30 29.43 29.22 29.37 0 +0.02(+0.07%)
Nov 13, 2013 28.96 29.41 28.94 29.35 2,701,606 +0.24(+0.82%)
Nov 12, 2013 29.08 29.21 28.93 29.11 0 -0.03(-0.10%)
Nov 11, 2013 29.01 29.41 28.82 29.14 3,230,389 +0.27(+0.94%)
Nov 08, 2013 28.49 28.98 28.40 28.87 0 +0.38(+1.32%)
Nov 07, 2013 29.43 29.43 28.44 28.50 4,231,841 -0.75(-2.58%)
Nov 06, 2013 29.02 29.25 28.91 29.25 2,695,356 +0.06(+0.21%)
Nov 05, 2013 29.20 29.43 28.78 29.19 11,160,050 -0.12(-0.41%)
Nov 04, 2013 29.41 29.47 29.16 29.31 2,076,446 -0.06(-0.20%)
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.