Maxim Integrated (NQ: MXIM )

90.73 USD -2.12 (-2.28%)
Streaming Delayed Price Updated: 10:04 AM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 54.26 54.86 53.99 54.27 2,557,553 -0.19(-0.35%)
Jan 30, 2019 54.35 55.20 52.45 54.46 4,613,510 -0.52(-0.95%)
Jan 29, 2019 55.88 55.88 54.94 54.98 2,365,641 -0.62(-1.12%)
Jan 28, 2019 54.56 55.89 54.42 55.60 2,729,404 -0.67(-1.19%)
Jan 25, 2019 55.22 56.69 54.83 56.27 2,632,000 +1.73(+3.17%)
Jan 24, 2019 52.75 55.16 52.62 54.54 3,138,772 +2.51(+4.82%)
Jan 23, 2019 52.09 52.48 51.37 52.03 2,483,622 +0.14(+0.27%)
Jan 22, 2019 53.15 53.22 51.52 51.89 3,164,991 -1.72(-3.21%)
Jan 18, 2019 53.14 53.75 52.50 53.61 1,971,700 +0.90(+1.71%)
Jan 17, 2019 52.10 52.90 51.41 52.71 1,748,730 +0.65(+1.25%)
Jan 16, 2019 51.68 52.59 51.17 52.06 1,870,065 +0.37(+0.72%)
Jan 15, 2019 51.47 52.07 51.44 51.69 1,539,555 +0.57(+1.12%)
Jan 14, 2019 52.21 52.39 51.07 51.12 2,790,181 -1.74(-3.29%)
Jan 11, 2019 51.39 53.17 51.25 52.86 2,139,300 +1.14(+2.20%)
Jan 10, 2019 50.94 51.80 50.82 51.72 1,541,428 +0.55(+1.07%)
Jan 09, 2019 50.35 51.45 50.29 51.17 1,985,580 +1.35(+2.71%)
Jan 08, 2019 50.91 51.11 49.48 49.82 2,974,839 -0.76(-1.50%)
Jan 07, 2019 49.83 51.19 49.31 50.58 2,741,808 +0.52(+1.04%)
Jan 04, 2019 48.05 50.13 48.05 50.06 3,600,000 +2.11(+4.40%)
Jan 03, 2019 49.72 50.25 47.83 47.95 3,661,166 -2.89(-5.68%)
Jan 02, 2019 49.67 51.28 49.65 50.84 3,147,115 -0.01(-0.02%)
Dec 31, 2018 50.61 51.09 50.21 50.85 2,021,900 +0.72(+1.44%)
Dec 28, 2018 50.06 51.03 49.77 50.13 2,011,400 +0.16(+0.32%)
Dec 27, 2018 48.57 49.97 48.32 49.97 2,290,704 +0.65(+1.32%)
Dec 26, 2018 47.09 49.35 46.76 49.32 3,229,496 +2.66(+5.70%)
Dec 24, 2018 48.09 48.49 46.64 46.66 1,799,900 -1.56(-3.24%)
Dec 21, 2018 49.69 50.28 48.13 48.22 5,079,100 -0.60(-1.23%)
Dec 20, 2018 49.26 50.17 48.32 48.82 3,602,537 -0.55(-1.11%)
Dec 19, 2018 52.06 52.09 49.28 49.37 4,398,967 -2.71(-5.20%)
Dec 18, 2018 52.42 53.03 51.92 52.08 2,688,202 -0.12(-0.23%)
Dec 17, 2018 52.73 53.37 51.94 52.20 2,831,830 -0.58(-1.10%)
Dec 14, 2018 53.12 53.79 52.77 52.78 2,424,200 -0.60(-1.12%)
Dec 13, 2018 54.29 54.51 53.10 53.38 2,757,705 -0.80(-1.48%)
Dec 12, 2018 54.00 54.57 53.31 54.18 2,561,509 +1.09(+2.05%)
Dec 11, 2018 54.36 54.65 52.83 53.09 4,758,790 -0.24(-0.45%)
Dec 10, 2018 52.92 53.49 52.40 53.33 4,062,368 +0.43(+0.81%)
Dec 07, 2018 53.76 54.32 52.57 52.90 3,005,000 -1.58(-2.90%)
Dec 06, 2018 53.53 54.73 53.50 54.48 6,207,984 -0.34(-0.62%)
Dec 04, 2018 57.02 57.04 54.75 54.82 6,388,600 -2.27(-3.98%)
Dec 03, 2018 56.97 57.24 56.08 57.09 5,665,782 +1.17(+2.09%)
Nov 30, 2018 55.22 55.99 54.61 55.92 55,822,900 +0.58(+1.05%)
Nov 29, 2018 56.19 56.30 55.20 55.34 5,939,044 -0.88(-1.57%)
Nov 28, 2018 55.57 56.50 54.77 56.22 5,484,833 +0.62(+1.12%)
Nov 27, 2018 55.79 56.46 54.98 55.60 11,137,362 +2.22(+4.16%)
Nov 26, 2018 53.58 53.63 52.78 53.38 2,530,162 +0.62(+1.18%)
Nov 23, 2018 51.92 52.96 51.92 52.76 641,100 +0.27(+0.51%)
Nov 21, 2018 52.49 52.49 52.49 0 +0.44(+0.85%)
Nov 20, 2018 51.07 52.81 51.05 52.05 2,426,740 +0.05(+0.10%)
Nov 19, 2018 53.20 53.58 51.97 52.00 2,310,770 -1.32(-2.48%)
Nov 16, 2018 52.35 53.60 52.24 53.32 2,453,800 -0.11(-0.21%)
Nov 15, 2018 51.39 53.46 51.08 53.43 2,323,269 +1.74(+3.37%)
Nov 14, 2018 52.06 52.32 51.30 51.69 2,805,850 +0.25(+0.49%)
Nov 13, 2018 51.67 52.68 51.37 51.44 2,941,273 +0.13(+0.25%)
Nov 12, 2018 51.15 51.68 50.88 51.31 2,871,099 -0.78(-1.50%)
Nov 09, 2018 52.58 53.17 51.49 52.09 5,706,000 -1.13(-2.12%)
Nov 08, 2018 52.18 53.51 52.02 53.22 2,972,813 +0.58(+1.10%)
Nov 07, 2018 52.36 52.89 51.88 52.64 2,407,738 +0.96(+1.86%)
Nov 06, 2018 51.33 52.33 51.30 51.68 2,429,688 +0.27(+0.53%)
Nov 05, 2018 51.75 52.01 50.79 51.41 2,288,358 -0.50(-0.96%)
Nov 02, 2018 53.70 53.70 51.27 51.91 4,178,800 -1.21(-2.28%)
Nov 01, 2018 50.01 53.61 49.80 53.12 4,848,311 +3.10(+6.20%)
Oct 31, 2018 50.74 52.00 49.24 50.02 6,288,423 +0.24(+0.48%)
Oct 30, 2018 48.82 50.10 47.96 49.78 3,999,489 +1.21(+2.49%)
Oct 29, 2018 49.16 49.71 47.95 48.57 3,487,670 +0.31(+0.64%)
Oct 26, 2018 46.90 49.24 46.90 48.26 3,967,300 +0.13(+0.27%)
Oct 25, 2018 47.55 48.90 47.55 48.13 4,561,808 +1.23(+2.62%)
Oct 24, 2018 49.66 49.87 46.85 46.90 8,139,213 -4.16(-8.15%)
Oct 23, 2018 50.05 51.39 49.21 51.06 3,627,341 -0.26(-0.51%)
Oct 22, 2018 51.43 51.83 51.08 51.32 1,930,603 +0.18(+0.35%)
Oct 19, 2018 51.60 52.52 50.81 51.14 2,845,000 -0.22(-0.43%)
Oct 18, 2018 51.33 51.86 50.75 51.36 4,339,840 -1.50(-2.84%)
Oct 17, 2018 53.36 53.36 52.27 52.86 1,466,144 -0.12(-0.23%)
Oct 16, 2018 51.92 53.09 51.79 52.98 1,957,409 +1.67(+3.25%)
Oct 15, 2018 51.74 52.21 51.30 51.31 1,668,599 -0.49(-0.95%)
Oct 12, 2018 52.58 52.82 51.22 51.80 2,138,000 +0.28(+0.54%)
Oct 11, 2018 50.74 52.70 50.64 51.52 3,245,098 +0.74(+1.46%)
Oct 10, 2018 52.02 52.52 50.69 50.78 2,853,306 -2.08(-3.93%)
Oct 09, 2018 52.55 53.01 52.41 52.86 1,451,141 +0.28(+0.53%)
Oct 08, 2018 53.00 53.20 52.16 52.58 2,634,973 -0.83(-1.55%)
Oct 05, 2018 55.60 55.79 52.84 53.41 3,317,200 -2.30(-4.13%)
Oct 04, 2018 56.68 56.68 55.18 55.71 3,156,125 -1.28(-2.25%)
Oct 03, 2018 56.36 57.03 55.69 56.99 2,383,320 +0.36(+0.64%)
Oct 02, 2018 56.45 57.68 56.25 56.63 1,834,461 +0.17(+0.30%)
Oct 01, 2018 56.60 57.00 56.32 56.46 1,563,373 +0.07(+0.12%)
Sep 28, 2018 56.34 56.70 55.97 56.39 2,340,400 +0.04(+0.07%)
Sep 27, 2018 56.51 56.87 56.02 56.35 3,238,422 -0.17(-0.30%)
Sep 26, 2018 58.15 58.40 56.50 56.52 2,768,060 -1.55(-2.67%)
Sep 25, 2018 59.03 59.24 57.96 58.07 2,082,202 -1.66(-2.78%)
Sep 24, 2018 59.07 59.88 58.97 59.73 1,221,152 +0.21(+0.35%)
Sep 21, 2018 59.49 59.67 58.77 59.52 3,505,000 -0.06(-0.10%)
Sep 20, 2018 58.57 59.97 58.23 59.58 1,967,933 +1.45(+2.49%)
Sep 19, 2018 58.43 59.00 57.96 58.13 1,428,389 -0.19(-0.33%)
Sep 18, 2018 57.47 58.56 57.47 58.32 2,044,013 +1.06(+1.85%)
Sep 17, 2018 57.72 58.05 57.23 57.26 1,629,793 -0.65(-1.12%)
Sep 14, 2018 57.94 58.52 57.67 57.91 1,667,000 +0.19(+0.33%)
Sep 13, 2018 58.12 58.52 57.00 57.72 4,544,410 +0.15(+0.26%)
Sep 12, 2018 57.85 58.36 56.01 57.57 5,589,817 -2.46(-4.10%)
Sep 11, 2018 59.01 60.57 58.97 60.03 3,652,554 +0.79(+1.33%)
Sep 10, 2018 59.21 59.40 58.70 59.24 1,523,455 +0.47(+0.80%)
Sep 07, 2018 59.91 60.48 58.61 58.77 2,061,500 -1.52(-2.52%)
Sep 06, 2018 60.26 60.70 60.14 60.29 1,763,251 -0.10(-0.17%)
Sep 05, 2018 61.23 61.23 60.33 60.39 1,447,845 -0.48(-0.79%)
Sep 04, 2018 60.17 60.93 59.94 60.87 1,908,909 +0.40(+0.66%)
Aug 31, 2018 60.47 60.47 60.47 0 -0.13(-0.21%)
Aug 30, 2018 61.99 62.16 60.06 60.60 1,582,206 -1.71(-2.74%)
Aug 29, 2018 61.81 62.49 61.81 62.31 1,212,293 +0.06(+0.10%)
Aug 28, 2018 62.55 62.90 61.73 62.25 2,076,203 +0.02(+0.03%)
Aug 27, 2018 61.91 62.83 61.91 62.23 1,982,230 +0.48(+0.78%)
Aug 24, 2018 61.97 62.21 61.39 61.75 1,370,700 +0.08(+0.13%)
Aug 23, 2018 61.58 62.19 61.45 61.67 1,228,481 +0.09(+0.15%)
Aug 22, 2018 61.21 61.93 60.95 61.58 1,504,726 -0.18(-0.29%)
Aug 21, 2018 60.75 61.97 60.67 61.76 2,199,599 +1.22(+2.02%)
Aug 20, 2018 60.24 60.76 59.73 60.54 1,903,922 +0.55(+0.92%)
Aug 17, 2018 59.70 60.25 59.02 59.99 2,033,900 -0.16(-0.27%)
Aug 16, 2018 60.43 60.88 59.96 60.15 1,882,039 -0.31(-0.51%)
Aug 15, 2018 60.22 60.58 59.69 60.46 1,665,335 -0.27(-0.44%)
Aug 14, 2018 61.70 61.83 60.72 60.73 2,041,251 -0.68(-1.11%)
Aug 13, 2018 61.46 62.22 61.33 61.41 1,174,573 +0.03(+0.05%)
Aug 10, 2018 62.24 62.64 61.20 61.38 1,413,700 -1.68(-2.66%)
Aug 09, 2018 63.25 63.50 63.03 63.06 999,975 -0.42(-0.66%)
Aug 08, 2018 63.37 63.68 63.20 63.48 1,229,422 +0.12(+0.19%)
Aug 07, 2018 63.00 63.42 62.77 63.36 1,961,666 +0.41(+0.65%)
Aug 06, 2018 62.47 62.98 62.25 62.95 1,002,592 +0.36(+0.58%)
Aug 03, 2018 62.34 63.09 62.19 62.59 1,545,000 +0.37(+0.59%)
Aug 02, 2018 60.15 62.35 60.02 62.22 2,498,453 +1.50(+2.47%)
Aug 01, 2018 61.30 61.68 60.67 60.72 1,624,871 -0.42(-0.69%)
Jul 31, 2018 61.31 62.12 60.98 61.14 2,678,001 +0.15(+0.25%)
Jul 30, 2018 60.99 61.46 60.65 60.99 3,180,314 +0.05(+0.08%)
Jul 27, 2018 60.49 61.59 59.93 60.94 4,532,500 +1.98(+3.36%)
Jul 26, 2018 58.81 59.53 58.67 58.96 3,244,440 +0.16(+0.27%)
Jul 25, 2018 59.27 59.46 57.83 58.80 3,498,557 -0.53(-0.89%)
Jul 24, 2018 61.36 59.17 59.33 2,736,079 -1.50(-2.47%)
Jul 23, 2018 61.27 61.27 60.42 60.83 1,898,027 -0.62(-1.01%)
Jul 20, 2018 61.36 61.78 60.87 61.45 1,415,015 -0.02(-0.03%)
Jul 19, 2018 61.56 61.89 60.98 61.47 1,373,232 -0.34(-0.55%)
Jul 18, 2018 61.48 61.90 60.01 61.81 1,125,676 +0.51(+0.83%)
Jul 17, 2018 60.19 61.32 59.99 61.30 1,147,182 +0.63(+1.04%)
Jul 16, 2018 60.67 61.41 60.53 60.67 1,256,537 +0.00(+0.00%)
Jul 13, 2018 61.20 61.21 60.37 60.67 1,598,682 -0.31(-0.51%)
Jul 12, 2018 59.96 61.24 59.78 60.98 2,109,168 +1.28(+2.14%)
Jul 11, 2018 60.69 60.81 59.62 59.70 1,426,095 -1.62(-2.64%)
Jul 10, 2018 60.70 61.47 59.64 61.32 1,380,720 +0.66(+1.09%)
Jul 09, 2018 60.99 60.99 60.08 60.66 1,404,056 +0.15(+0.25%)
Jul 06, 2018 59.93 60.58 59.44 60.51 1,596,727 +0.38(+0.63%)
Jul 05, 2018 60.15 58.17 60.13 3,321,027 +2.37(+4.10%)
Jul 03, 2018 57.76 57.76 57.76 0 -1.36(-2.30%)
Jul 02, 2018 59.14 57.74 59.12 1,502,580 +0.46(+0.78%)
Jun 29, 2018 58.62 59.53 58.22 58.66 2,466,538 +0.40(+0.69%)
Jun 28, 2018 57.79 58.58 57.63 58.26 1,753,702 +0.27(+0.47%)
Jun 27, 2018 59.47 59.83 57.97 57.99 1,993,260 -1.44(-2.42%)
Jun 26, 2018 58.57 59.53 58.36 59.43 2,623,595 +0.88(+1.50%)
Jun 25, 2018 59.47 59.47 57.92 58.55 3,087,762 -1.84(-3.05%)
Jun 22, 2018 60.50 60.50 59.57 60.39 2,285,494 +0.45(+0.75%)
Jun 21, 2018 60.80 60.99 59.59 59.94 2,161,232 -0.72(-1.19%)
Jun 20, 2018 60.63 60.85 60.17 60.66 1,469,007 +0.31(+0.51%)
Jun 19, 2018 60.06 60.53 59.63 60.35 2,190,636 -0.77(-1.26%)
Jun 18, 2018 60.04 61.34 60.01 61.12 1,682,366 -0.44(-0.71%)
Jun 15, 2018 61.65 61.43 61.56 3,141,439 +0.13(+0.21%)
Jun 14, 2018 60.85 61.54 60.34 61.43 1,845,347 +0.88(+1.45%)
Jun 13, 2018 61.00 61.47 60.28 60.55 2,678,744 -0.31(-0.51%)
Jun 12, 2018 60.88 60.99 60.11 60.86 1,505,287 +0.10(+0.16%)
Jun 11, 2018 60.56 60.91 60.50 60.76 1,457,684 +0.01(+0.02%)
Jun 08, 2018 60.57 60.95 60.12 60.75 1,304,642 -0.39(-0.64%)
Jun 07, 2018 61.39 62.36 60.73 61.14 2,432,342 -0.25(-0.41%)
Jun 06, 2018 61.40 60.72 61.39 2,886,495 +0.03(+0.05%)
Jun 05, 2018 61.00 61.50 60.43 61.36 2,291,796 +0.53(+0.87%)
Jun 04, 2018 60.10 60.93 59.58 60.83 3,010,048 +0.74(+1.23%)
Jun 01, 2018 59.21 60.15 59.01 60.09 1,380,404 +1.44(+2.46%)
May 31, 2018 58.66 59.37 58.30 58.65 1,892,615 -0.05(-0.09%)
May 30, 2018 59.11 59.48 58.66 58.70 1,430,007 -0.17(-0.29%)
May 29, 2018 58.90 59.68 58.65 58.87 2,775,049 -0.31(-0.52%)
May 25, 2018 59.18 59.18 59.18 0 +0.35(+0.59%)
May 24, 2018 58.95 59.18 58.22 58.83 3,494,114 -0.10(-0.17%)
May 23, 2018 57.98 58.95 57.64 58.93 1,412,756 +0.45(+0.77%)
May 22, 2018 58.46 58.85 58.24 58.48 1,377,613 +0.21(+0.36%)
May 21, 2018 58.30 58.95 57.47 58.27 1,239,350 +0.34(+0.59%)
May 18, 2018 57.80 58.38 57.33 57.93 1,657,211 -0.08(-0.14%)
May 17, 2018 58.50 58.79 57.48 58.01 1,328,479 -0.48(-0.82%)
May 16, 2018 57.51 58.58 57.51 58.49 1,809,253 +0.76(+1.32%)
May 15, 2018 58.06 58.38 57.53 57.73 2,359,068 -0.68(-1.16%)
May 14, 2018 57.79 58.50 57.64 58.41 1,647,026 +0.81(+1.41%)
May 11, 2018 57.95 58.31 57.43 57.60 2,601,196 -0.37(-0.64%)
May 10, 2018 57.69 58.00 57.17 57.97 1,610,616 +0.64(+1.12%)
May 09, 2018 56.45 57.40 56.18 57.33 3,054,195 +0.88(+1.56%)
May 08, 2018 56.43 56.66 56.00 56.45 1,883,417 +0.04(+0.07%)
May 07, 2018 56.32 56.62 56.09 56.41 1,830,424 +0.41(+0.73%)
May 04, 2018 54.94 56.10 54.45 56.00 2,188,863 +0.68(+1.23%)
May 03, 2018 54.46 55.53 54.06 55.32 2,413,486 +0.50(+0.91%)
May 02, 2018 55.27 55.28 54.49 54.82 2,934,516 -0.47(-0.85%)
May 01, 2018 54.26 55.35 53.82 55.29 2,530,443 +0.79(+1.45%)
Apr 30, 2018 54.69 55.13 53.79 54.50 4,367,039 +0.01(+0.02%)
Apr 27, 2018 54.96 55.26 53.46 54.49 4,010,227 -0.77(-1.39%)
Apr 26, 2018 54.89 55.57 54.49 55.26 4,183,172 +0.86(+1.58%)
Apr 25, 2018 53.95 54.61 53.45 54.40 3,431,391 +0.62(+1.15%)
Apr 24, 2018 54.37 54.63 53.49 53.78 4,237,482 -0.02(-0.04%)
Apr 23, 2018 54.88 54.90 53.66 53.80 4,000,455 -0.60(-1.10%)
Apr 20, 2018 55.91 56.13 54.18 54.40 4,901,160 -1.75(-3.12%)
Apr 19, 2018 57.48 57.78 56.11 56.15 3,366,789 -2.42(-4.13%)
Apr 18, 2018 58.63 59.12 58.27 58.57 1,385,489 -0.42(-0.71%)
Apr 17, 2018 58.68 59.19 58.35 58.99 1,828,759 +0.89(+1.53%)
Apr 16, 2018 57.73 58.40 57.53 58.10 1,763,271 +0.37(+0.64%)
Apr 13, 2018 58.71 58.84 57.54 57.73 1,588,741 -0.87(-1.48%)
Apr 12, 2018 58.05 58.81 57.88 58.60 1,686,166 +0.87(+1.51%)
Apr 11, 2018 57.39 58.36 57.28 57.73 1,167,878 -0.25(-0.43%)
Apr 10, 2018 57.96 58.67 57.31 57.98 2,060,464 +1.12(+1.97%)
Apr 09, 2018 57.15 58.62 56.84 56.86 2,917,484 +0.05(+0.09%)
Apr 06, 2018 57.33 58.32 56.70 56.81 5,321,611 -1.05(-1.81%)
Apr 05, 2018 59.75 59.76 57.33 57.86 4,564,596 -1.34(-2.26%)
Apr 04, 2018 57.56 59.36 57.56 59.20 2,941,577 +0.30(+0.51%)
Apr 03, 2018 58.04 59.27 57.91 58.90 2,853,726 +1.49(+2.60%)
Apr 02, 2018 59.64 59.81 56.89 57.41 4,818,495 -2.81(-4.67%)
Mar 29, 2018 60.22 60.22 60.22 0 +1.27(+2.15%)
Mar 28, 2018 59.37 59.98 58.53 58.95 2,224,543 -0.46(-0.77%)
Mar 27, 2018 61.56 61.98 59.09 59.41 3,680,130 -1.59(-2.61%)
Mar 26, 2018 60.01 61.06 59.56 61.00 2,545,734 +2.18(+3.71%)
Mar 23, 2018 60.18 60.39 58.81 58.82 1,999,253 -1.22(-2.03%)
Mar 22, 2018 60.91 61.43 59.88 60.04 1,661,889 -1.38(-2.25%)
Mar 21, 2018 61.62 62.19 61.19 61.42 1,672,251 -0.29(-0.47%)
Mar 20, 2018 61.50 62.08 61.14 61.71 1,620,558 +0.37(+0.60%)
Mar 19, 2018 62.01 62.20 60.47 61.34 2,219,890 -1.28(-2.04%)
Mar 16, 2018 62.69 63.26 62.15 62.62 4,039,824 +0.25(+0.40%)
Mar 15, 2018 61.86 62.81 61.77 62.37 2,435,597 +0.36(+0.58%)
Mar 14, 2018 62.80 62.88 61.64 62.01 3,170,270 -0.18(-0.29%)
Mar 13, 2018 63.87 64.08 62.12 62.19 2,558,546 -1.30(-2.05%)
Mar 12, 2018 64.00 64.40 63.38 63.49 1,807,984 +0.03(+0.05%)
Mar 09, 2018 62.74 63.73 62.57 63.46 1,657,959 +1.28(+2.06%)
Mar 08, 2018 63.08 63.08 61.90 62.18 1,496,847 -0.62(-0.99%)
Mar 07, 2018 61.83 62.80 1,462,669 +0.02(+0.03%)
Mar 06, 2018 61.93 62.79 61.45 62.78 2,116,531 +1.05(+1.70%)
Mar 05, 2018 61.02 62.38 60.82 61.73 1,381,917 +0.50(+0.82%)
Mar 02, 2018 60.72 61.34 60.26 61.23 1,701,444 +0.33(+0.54%)
Mar 01, 2018 61.00 61.41 59.95 60.90 3,011,940 -0.04(-0.07%)
Feb 28, 2018 61.12 61.96 60.87 60.94 2,640,139 -1.21(-1.95%)
Feb 27, 2018 62.38 62.96 61.55 62.15 2,312,474 -0.37(-0.59%)
Feb 26, 2018 61.79 62.60 61.60 62.52 1,524,868 +0.52(+0.84%)
Feb 23, 2018 61.68 62.03 60.53 62.00 2,653,759 +0.96(+1.57%)
Feb 22, 2018 60.83 61.04 2,089,383 -0.71(-1.15%)
Feb 21, 2018 62.37 62.89 61.71 61.75 1,680,838 -0.37(-0.60%)
Feb 20, 2018 60.88 63.21 60.88 62.12 3,059,977 +0.86(+1.40%)
Feb 16, 2018 61.26 61.26 61.26 0 +0.05(+0.08%)
Feb 15, 2018 59.40 59.44 58.97 61.21 4,927,707 +2.07(+3.50%)
Feb 14, 2018 57.99 59.34 57.87 59.14 1,716,233 +0.80(+1.37%)
Feb 13, 2018 57.93 58.34 1,361,635 -0.41(-0.70%)
Feb 12, 2018 58.24 59.34 58.14 58.75 2,376,714 +0.80(+1.38%)
Feb 09, 2018 56.13 58.36 55.68 57.95 4,377,573 +2.35(+4.23%)
Feb 08, 2018 56.85 57.57 55.49 55.60 3,761,531 -1.21(-2.13%)
Feb 07, 2018 58.77 58.84 56.40 56.81 3,682,341 -2.68(-4.50%)
Feb 06, 2018 57.73 59.87 56.97 59.49 3,162,014 +0.01(+0.02%)
Feb 05, 2018 59.75 61.34 58.87 59.48 2,935,957 -1.06(-1.75%)
Feb 02, 2018 60.82 61.69 60.00 60.54 3,232,359 -0.60(-0.98%)
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.