Maxim Integrated (NQ: MXIM )

103.63 USD +0.03 (+0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 26.42 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 22.42 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%)
Jul 01, 2011 25.56 26.09 25.48 25.89 1,716,253 +0.33(+1.29%)
Jun 30, 2011 25.03 25.64 25.03 25.56 1,682,319 +0.54(+2.16%)
Jun 29, 2011 24.88 25.17 24.68 25.02 2,596,802 +0.20(+0.81%)
Jun 28, 2011 24.64 24.82 24.54 24.82 1,889,764 +0.17(+0.69%)
Jun 27, 2011 24.09 24.71 23.91 24.65 1,746,410 +0.55(+2.28%)
Jun 24, 2011 24.56 24.56 24.09 24.10 1,982,906 -0.49(-1.99%)
Jun 23, 2011 23.89 24.59 23.72 24.59 2,029,010 +0.51(+2.12%)
Jun 22, 2011 24.32 24.37 24.08 24.08 1,506,158 -0.29(-1.19%)
Jun 21, 2011 23.96 24.50 23.77 24.37 1,386,381 +0.55(+2.31%)
Jun 20, 2011 23.94 24.01 23.75 23.82 1,304,229 +0.03(+0.13%)
Jun 17, 2011 24.34 24.34 23.71 23.79 1,994,599 -0.25(-1.04%)
Jun 16, 2011 24.37 24.48 23.85 24.04 2,391,714 -0.35(-1.44%)
Jun 15, 2011 24.60 24.93 24.32 24.39 2,031,117 -0.49(-1.97%)
Jun 14, 2011 24.96 25.17 24.83 24.88 1,843,208 +0.19(+0.77%)
Jun 13, 2011 24.81 24.93 24.55 24.69 2,972,375 -0.07(-0.28%)
Jun 10, 2011 25.20 25.29 24.66 24.76 2,867,804 -0.48(-1.90%)
Jun 09, 2011 25.41 25.47 25.09 25.24 2,591,561 -0.21(-0.83%)
Jun 08, 2011 25.75 25.93 25.34 25.45 2,109,160 -0.28(-1.09%)
Jun 07, 2011 25.89 26.01 25.59 25.73 1,527,269 +0.06(+0.23%)
Jun 06, 2011 25.83 26.06 25.64 25.67 2,085,743 -0.20(-0.77%)
Jun 03, 2011 26.23 26.34 25.71 25.87 1,919,276 -0.80(-3.00%)
May 24, 2011 26.88 26.90 26.56 26.67 1,663,271 -0.13(-0.49%)
May 23, 2011 26.97 27.03 26.72 26.80 1,822,793 -0.49(-1.80%)
May 20, 2011 27.37 27.52 27.12 27.29 1,565,828 -0.38(-1.37%)
May 19, 2011 27.92 27.93 27.29 27.67 2,121,967 -0.06(-0.22%)
May 18, 2011 27.31 27.92 27.31 27.73 1,976,841 +0.40(+1.46%)
May 17, 2011 27.22 27.36 26.85 27.33 2,202,593 -0.07(-0.26%)
May 16, 2011 27.65 27.98 27.33 27.40 1,993,790 -0.39(-1.40%)
May 13, 2011 28.06 28.15 27.71 27.79 1,488,155 -0.34(-1.21%)
May 12, 2011 27.84 28.20 27.59 28.13 2,027,454 +0.24(+0.86%)
May 11, 2011 28.04 28.33 27.71 27.89 2,303,556 -0.45(-1.59%)
May 10, 2011 28.00 28.39 27.86 28.34 2,302,311 +0.48(+1.72%)
May 09, 2011 27.87 28.00 27.74 27.86 2,251,812 -0.02(-0.07%)
May 06, 2011 27.72 28.37 27.69 27.88 4,469,703 +0.42(+1.53%)
May 05, 2011 26.85 27.63 26.82 27.46 5,360,030 +0.50(+1.85%)
May 04, 2011 26.87 27.22 26.53 26.96 2,877,247 +0.03(+0.11%)
May 03, 2011 27.20 27.36 26.57 26.93 3,002,792 -0.22(-0.81%)
May 02, 2011 27.24 27.66 27.14 27.15 3,203,301 -0.19(-0.69%)
Apr 29, 2011 27.30 27.49 27.26 27.34 2,919,167 +0.04(+0.15%)
Apr 28, 2011 27.14 27.39 27.03 27.30 1,830,174 +0.19(+0.70%)
Apr 27, 2011 27.03 27.21 26.69 27.11 3,101,452 +0.11(+0.41%)
Apr 26, 2011 26.58 27.00 26.36 27.00 3,034,395 +0.46(+1.73%)
Apr 25, 2011 26.69 26.69 25.96 26.54 2,879,958 +0.39(+1.49%)
Apr 21, 2011 25.71 26.24 25.52 26.15 4,269,219 +0.56(+2.19%)
Apr 20, 2011 24.87 25.65 24.86 25.59 2,614,007 +0.99(+4.02%)
Apr 19, 2011 24.55 24.69 24.25 24.60 1,957,945 +0.04(+0.16%)
Apr 18, 2011 24.67 24.72 24.33 24.56 1,762,203 -0.41(-1.64%)
Apr 15, 2011 24.70 25.10 24.45 24.97 2,145,168 +0.33(+1.34%)
Apr 14, 2011 24.64 24.78 24.41 24.64 3,206,895 -0.23(-0.92%)
Apr 13, 2011 24.74 25.00 24.55 24.87 2,378,065 +0.21(+0.85%)
Apr 12, 2011 24.98 24.98 24.49 24.66 2,234,267 -0.59(-2.34%)
Apr 11, 2011 25.55 25.73 25.10 25.25 1,890,523 -0.29(-1.14%)
Apr 08, 2011 26.02 26.16 25.37 25.54 1,131,139 -0.32(-1.24%)
Apr 07, 2011 25.76 26.28 25.57 25.86 1,903,555 +0.01(+0.04%)
Apr 06, 2011 25.79 25.87 25.46 25.85 1,989,593 +0.28(+1.09%)
Apr 05, 2011 25.57 25.89 25.41 25.57 3,487,542 +0.23(+0.92%)
Apr 04, 2011 25.72 25.87 25.09 25.34 2,035,352 -0.39(-1.52%)
Apr 01, 2011 25.81 25.91 25.55 25.73 3,244,011 +0.13(+0.51%)
Mar 31, 2011 25.49 25.67 25.31 25.60 1,915,354 +0.06(+0.23%)
Mar 30, 2011 25.54 25.93 25.42 25.54 1,372,065 -0.09(-0.35%)
Mar 29, 2011 25.24 25.63 25.01 25.63 1,423,367 +0.30(+1.18%)
Mar 28, 2011 25.64 25.87 25.29 25.33 1,520,889 -0.25(-0.98%)
Mar 25, 2011 25.58 25.72 25.42 25.58 2,047,620 +0.06(+0.24%)
Mar 24, 2011 24.97 25.60 24.77 25.52 2,486,931 +0.77(+3.11%)
Mar 23, 2011 24.69 24.83 24.46 24.75 3,077,655 +0.04(+0.16%)
Mar 22, 2011 24.77 24.96 24.55 24.71 1,568,979 -0.15(-0.60%)
Mar 21, 2011 25.00 25.08 24.44 24.86 2,287,365 +0.67(+2.77%)
Mar 18, 2011 24.37 24.55 23.98 24.19 4,975,875 +0.21(+0.88%)
Mar 17, 2011 24.09 24.18 23.80 23.98 3,351,969 +0.32(+1.35%)
Mar 16, 2011 24.61 24.70 23.62 23.66 7,237,212 -1.09(-4.40%)
Mar 15, 2011 24.74 25.03 24.29 24.75 4,040,422 -0.74(-2.90%)
Mar 14, 2011 25.32 25.66 25.19 25.49 1,903,593 -0.07(-0.27%)
Mar 11, 2011 25.34 25.75 25.25 25.56 2,069,785 +0.12(+0.47%)
Mar 10, 2011 25.39 25.73 25.03 25.44 3,236,677 -0.32(-1.24%)
Mar 09, 2011 26.72 26.72 25.62 25.76 3,296,004 -1.03(-3.84%)
Mar 08, 2011 26.78 27.13 26.30 26.79 2,032,137 +0.05(+0.19%)
Mar 07, 2011 27.65 27.81 26.24 26.74 4,282,423 -0.77(-2.80%)
Mar 04, 2011 27.75 27.84 27.22 27.51 3,543,512 -0.23(-0.83%)
Mar 03, 2011 27.31 28.04 27.27 27.74 4,525,407 +0.75(+2.78%)
Mar 02, 2011 26.74 27.34 26.69 26.99 3,628,470 +0.22(+0.82%)
Mar 01, 2011 27.66 27.72 26.71 26.77 2,916,737 -0.81(-2.94%)
Feb 28, 2011 27.68 27.93 27.09 27.58 2,562,121 -0.05(-0.18%)
Feb 25, 2011 26.86 27.72 26.86 27.63 2,113,324 +0.90(+3.37%)
Feb 24, 2011 26.63 26.98 26.36 26.73 2,658,096 +0.17(+0.64%)
Feb 23, 2011 27.16 27.16 26.15 26.56 3,676,010 -0.61(-2.25%)
Feb 22, 2011 27.83 28.14 27.11 27.17 3,019,959 -0.93(-3.31%)
Feb 18, 2011 27.56 28.11 27.54 28.10 3,712,069 +0.59(+2.14%)
Feb 17, 2011 27.51 27.83 27.42 27.51 2,609,835 -0.23(-0.83%)
Feb 16, 2011 28.03 28.08 27.51 27.74 2,634,123 -0.26(-0.93%)
Feb 15, 2011 27.96 28.15 27.56 28.00 3,484,338 +0.00(+0.00%)
Feb 14, 2011 26.83 28.44 26.83 28.00 7,881,573 +1.36(+5.11%)
Feb 11, 2011 26.15 26.76 26.02 26.64 3,115,707 +0.40(+1.52%)
Feb 10, 2011 25.74 26.27 25.59 26.24 3,114,755 +0.27(+1.04%)
Feb 09, 2011 25.91 26.04 25.69 25.97 2,344,040 +0.03(+0.12%)
Feb 08, 2011 26.10 26.13 25.82 25.94 4,027,599 -0.20(-0.78%)
Feb 07, 2011 26.22 26.36 26.03 26.14 3,051,711 +0.01(+0.02%)
Feb 04, 2011 26.04 26.34 25.97 26.14 3,043,595 +0.13(+0.50%)
Feb 03, 2011 26.09 26.26 25.80 26.01 2,372,815 -0.22(-0.84%)
Feb 02, 2011 26.02 26.36 25.98 26.23 3,151,467 +0.06(+0.23%)
Feb 01, 2011 26.00 26.28 25.84 26.17 3,901,415 +0.35(+1.36%)
Jan 31, 2011 25.93 26.02 25.70 25.82 2,961,537 -0.02(-0.08%)
Jan 28, 2011 26.56 26.61 25.43 25.84 4,396,110 -0.65(-2.45%)
Jan 27, 2011 26.52 26.67 26.31 26.49 3,400,161 -0.01(-0.04%)
Jan 26, 2011 26.46 26.53 26.14 26.50 3,244,839 +0.08(+0.30%)
Jan 25, 2011 26.75 26.79 26.38 26.42 4,392,638 -0.56(-2.08%)
Jan 24, 2011 26.49 26.98 25.90 26.98 3,798,343 +0.85(+3.25%)
Jan 21, 2011 26.97 28.14 26.06 26.13 10,046,534 +0.53(+2.07%)
Jan 20, 2011 25.91 25.91 25.18 25.60 6,447,264 -0.33(-1.27%)
Jan 19, 2011 25.95 26.19 25.81 25.93 3,141,600 -0.38(-1.44%)
Jan 18, 2011 25.99 26.32 25.91 26.31 3,622,496 +0.32(+1.23%)
Jan 14, 2011 25.64 26.09 25.60 25.99 3,162,241 +0.27(+1.05%)
Jan 13, 2011 25.45 25.84 25.35 25.72 4,036,644 +0.35(+1.38%)
Jan 12, 2011 25.36 25.37 24.93 25.37 3,559,670 +0.16(+0.63%)
Jan 11, 2011 24.93 25.78 24.70 25.21 5,452,908 +0.36(+1.45%)
Jan 10, 2011 23.83 24.96 23.64 24.85 4,788,294 +0.86(+3.58%)
Jan 07, 2011 24.17 24.32 23.67 23.99 1,972,141 -0.11(-0.46%)
Jan 06, 2011 23.73 24.20 23.73 24.10 3,033,124 +0.33(+1.37%)
Jan 05, 2011 23.46 23.87 23.26 23.77 2,343,885 +0.20(+0.83%)
Jan 04, 2011 23.61 23.82 23.48 23.58 2,301,762 -0.05(-0.21%)
Jan 03, 2011 23.85 24.16 23.58 23.63 1,901,326 +0.01(+0.04%)
Dec 31, 2010 23.79 23.83 23.49 23.62 1,248,302 -0.14(-0.59%)
Dec 30, 2010 23.69 23.83 23.57 23.76 758,882 +0.05(+0.21%)
Dec 29, 2010 23.79 23.90 23.61 23.71 1,112,407 +0.03(+0.13%)
Dec 28, 2010 23.76 23.84 23.54 23.68 909,737 -0.09(-0.38%)
Dec 27, 2010 23.70 23.87 23.39 23.77 1,049,297 +0.06(+0.25%)
Dec 23, 2010 23.63 23.84 23.52 23.71 1,376,271 +0.02(+0.08%)
Dec 22, 2010 23.64 23.83 23.37 23.69 2,200,310 +0.03(+0.13%)
Dec 21, 2010 23.88 23.96 23.59 23.66 2,766,033 -0.09(-0.38%)
Dec 20, 2010 24.00 24.00 23.70 23.75 3,117,925 -0.08(-0.34%)
Dec 17, 2010 23.99 24.05 23.80 23.83 7,436,656 -0.25(-1.04%)
Dec 16, 2010 24.17 24.30 23.95 24.08 3,038,929 +0.02(+0.08%)
Dec 15, 2010 24.02 24.15 23.66 24.06 3,147,140 -0.26(-1.07%)
Dec 14, 2010 24.67 24.67 24.13 24.32 3,159,703 -0.26(-1.06%)
Dec 13, 2010 24.82 24.82 24.49 24.58 1,525,482 -0.03(-0.12%)
Dec 10, 2010 24.74 24.74 24.33 24.61 1,740,775 -0.13(-0.53%)
Dec 09, 2010 24.87 24.89 24.38 24.74 2,119,499 -0.08(-0.32%)
Dec 08, 2010 24.56 24.84 24.50 24.82 1,570,411 +0.35(+1.43%)
Dec 07, 2010 24.52 24.78 24.40 24.47 1,797,768 +0.16(+0.65%)
Dec 06, 2010 24.25 24.38 24.00 24.31 1,061,474 -0.04(-0.15%)
Dec 03, 2010 23.92 24.40 23.79 24.35 6,459,624 +0.40(+1.67%)
Dec 02, 2010 23.76 24.10 23.75 23.95 3,912,424 +0.11(+0.46%)
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.