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, 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 58.23 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 61.95 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%)
Feb 01, 2018 60.12 62.08 60.03 61.14 2,294,340 +0.14(+0.23%)
Jan 31, 2018 62.15 62.76 60.45 61.00 5,421,177 -0.71(-1.15%)
Jan 30, 2018 61.48 63.47 60.88 61.71 7,658,929 -4.56(-6.88%)
Jan 29, 2018 58.87 74.94 58.33 66.27 10,747,969 +7.26(+12.30%)
Jan 26, 2018 57.50 59.10 55.76 59.01 6,252,726 +3.89(+7.06%)
Jan 25, 2018 56.89 57.26 54.97 55.12 5,183,085 -1.23(-2.18%)
Jan 24, 2018 57.11 57.45 56.30 56.35 5,674,506 -1.65(-2.84%)
Jan 23, 2018 57.51 58.04 56.96 58.00 3,691,902 +0.61(+1.06%)
Jan 22, 2018 56.53 57.43 56.23 57.39 2,244,175 +0.81(+1.43%)
Jan 19, 2018 55.81 56.63 55.53 56.58 2,609,254 +0.77(+1.38%)
Jan 18, 2018 55.68 56.50 55.37 55.81 1,623,582 +0.08(+0.14%)
Jan 17, 2018 54.84 55.90 54.63 55.73 1,947,252 +1.40(+2.58%)
Jan 16, 2018 55.34 55.38 54.07 54.33 2,300,107 -0.72(-1.31%)
Jan 12, 2018 55.05 55.05 55.05 0 +0.46(+0.84%)
Jan 11, 2018 53.78 54.70 53.63 54.59 1,825,826 +0.99(+1.85%)
Jan 10, 2018 53.84 53.60 1,857,609 -0.22(-0.41%)
Jan 09, 2018 54.07 54.37 53.79 53.82 1,703,710 -0.21(-0.39%)
Jan 08, 2018 53.22 54.16 52.94 54.03 1,818,460 +0.77(+1.45%)
Jan 05, 2018 54.47 54.59 53.14 53.26 2,612,415 -1.13(-2.08%)
Jan 04, 2018 53.88 54.59 53.66 54.39 1,926,501 +0.71(+1.32%)
Jan 03, 2018 53.00 53.76 52.92 53.68 2,407,865 +0.71(+1.34%)
Jan 02, 2018 52.63 53.00 52.35 52.97 2,717,773 +0.69(+1.32%)
Dec 29, 2017 52.28 52.28 52.28 0 -0.55(-1.04%)
Dec 28, 2017 52.77 52.89 52.55 52.83 1,053,544 +0.39(+0.74%)
Dec 27, 2017 52.75 52.89 52.31 52.44 1,542,883 -0.26(-0.49%)
Dec 26, 2017 52.86 52.87 52.44 52.70 801,110 -0.45(-0.85%)
Dec 22, 2017 53.02 53.28 52.71 53.15 668,375 +0.12(+0.23%)
Dec 21, 2017 53.56 54.07 52.98 53.03 1,578,906 -0.36(-0.67%)
Dec 20, 2017 53.65 53.88 52.93 53.39 1,359,065 +0.22(+0.41%)
Dec 19, 2017 53.44 53.75 53.03 53.17 1,274,589 -0.34(-0.64%)
Dec 18, 2017 52.87 53.56 52.83 53.51 2,606,191 +1.05(+2.00%)
Dec 15, 2017 51.60 52.57 51.25 52.46 2,804,576 +1.18(+2.30%)
Dec 14, 2017 51.34 51.80 51.20 51.28 1,354,040 +0.09(+0.18%)
Dec 13, 2017 51.69 51.88 51.08 51.19 1,713,241 -0.26(-0.51%)
Dec 12, 2017 51.95 52.05 51.37 51.45 1,578,079 -0.74(-1.42%)
Dec 11, 2017 51.86 52.19 51.64 52.19 1,082,568 +0.30(+0.58%)
Dec 08, 2017 52.53 52.74 51.76 51.89 1,663,516 -0.27(-0.52%)
Dec 07, 2017 51.42 52.29 51.38 52.16 1,650,346 +0.66(+1.28%)
Dec 06, 2017 51.46 52.01 51.64 51.50 1,328,480 -0.14(-0.27%)
Dec 05, 2017 51.29 52.46 51.16 51.64 1,286,224 +0.23(+0.45%)
Dec 04, 2017 52.20 52.33 51.15 51.41 1,765,468 -0.50(-0.96%)
Dec 01, 2017 52.01 52.24 51.52 51.91 1,821,885 -0.42(-0.80%)
Nov 30, 2017 52.99 52.13 52.33 2,443,316 +0.22(+0.42%)
Nov 29, 2017 53.49 53.62 51.82 52.11 2,127,584 -1.75(-3.25%)
Nov 28, 2017 53.34 53.87 53.17 53.86 1,625,972 +0.57(+1.07%)
Nov 27, 2017 53.50 53.81 53.18 53.29 1,179,993 -0.56(-1.04%)
Nov 24, 2017 53.58 53.99 53.54 53.85 637,996 +0.33(+0.62%)
Nov 22, 2017 54.21 54.35 53.52 53.52 877,908 -0.69(-1.27%)
Nov 21, 2017 53.90 54.37 53.87 54.21 1,453,946 +0.33(+0.61%)
Nov 20, 2017 53.37 53.97 53.16 53.88 1,247,508 +0.37(+0.69%)
Nov 17, 2017 53.79 53.79 53.29 53.51 1,171,414 -0.03(-0.06%)
Nov 16, 2017 53.28 53.76 53.19 53.54 1,713,511 +0.32(+0.60%)
Nov 15, 2017 53.37 53.61 52.99 53.22 1,951,753 -0.44(-0.82%)
Nov 14, 2017 53.25 53.81 53.19 53.66 1,395,996 +0.20(+0.37%)
Nov 13, 2017 53.21 53.66 52.92 53.46 1,391,120 -0.08(-0.15%)
Nov 10, 2017 53.65 53.84 53.44 53.54 2,038,962 -0.27(-0.50%)
Nov 09, 2017 55.03 55.04 53.24 53.81 2,634,567 -1.52(-2.75%)
Nov 08, 2017 54.74 55.43 54.51 55.33 1,673,731 +0.62(+1.13%)
Nov 07, 2017 54.63 54.81 54.07 54.71 1,808,955 -0.08(-0.15%)
Nov 06, 2017 53.64 54.84 53.58 54.79 3,206,342 +1.34(+2.51%)
Nov 03, 2017 52.41 53.46 52.05 53.45 2,248,168 +1.11(+2.12%)
Nov 02, 2017 52.32 52.52 51.50 52.34 2,124,131 +0.01(+0.02%)
Nov 01, 2017 52.90 52.96 52.07 52.33 1,519,996 -0.21(-0.40%)
Oct 31, 2017 52.50 52.94 52.28 52.54 1,413,133 +0.18(+0.34%)
Oct 30, 2017 52.07 52.47 52.00 52.36 1,635,433 +0.29(+0.56%)
Oct 27, 2017 51.98 52.27 51.70 52.07 2,170,101 +0.06(+0.12%)
Oct 26, 2017 51.85 52.20 51.48 52.01 2,303,052 +0.56(+1.09%)
Oct 25, 2017 52.06 52.37 51.42 51.45 2,179,507 -0.89(-1.70%)
Oct 24, 2017 51.99 52.42 51.89 52.34 2,279,013 +0.34(+0.65%)
Oct 23, 2017 52.27 52.60 51.74 52.00 3,222,800 -0.09(-0.17%)
Oct 20, 2017 52.85 53.10 51.30 52.09 4,541,274 +2.00(+3.99%)
Oct 19, 2017 49.77 50.23 49.21 50.09 2,491,985 +0.24(+0.48%)
Oct 18, 2017 49.92 50.03 49.54 49.85 1,470,845 -0.01(-0.02%)
Oct 17, 2017 49.49 49.88 49.35 49.86 1,335,157 +0.36(+0.73%)
Oct 16, 2017 49.50 49.53 49.21 49.50 860,534 +0.15(+0.30%)
Oct 13, 2017 49.39 49.65 49.14 49.35 1,581,003 +0.21(+0.43%)
Oct 12, 2017 49.09 49.37 48.99 49.14 1,447,144 -0.02(-0.04%)
Oct 11, 2017 48.83 49.21 48.77 49.16 1,368,286 +0.18(+0.37%)
Oct 10, 2017 48.94 49.07 48.64 48.98 904,853 +0.17(+0.35%)
Oct 09, 2017 48.60 48.90 48.60 48.81 2,079,864 +0.24(+0.49%)
Oct 06, 2017 48.41 48.75 48.27 48.57 1,203,947 +0.10(+0.21%)
Oct 05, 2017 48.59 48.70 48.15 48.47 1,196,708 +0.05(+0.10%)
Oct 04, 2017 48.13 48.42 47.94 48.42 953,175 +0.32(+0.67%)
Oct 03, 2017 48.04 48.28 47.86 48.10 1,328,580 +0.18(+0.38%)
Oct 02, 2017 47.76 48.12 47.68 47.92 2,014,723 +0.21(+0.44%)
Sep 29, 2017 47.79 48.05 47.61 47.71 2,142,954 +0.05(+0.10%)
Sep 28, 2017 47.27 47.69 47.19 47.66 1,237,503 +0.29(+0.61%)
Sep 27, 2017 47.63 46.98 47.37 2,031,651 +0.61(+1.30%)
Sep 26, 2017 46.75 47.20 46.75 46.76 1,869,575 +0.06(+0.13%)
Sep 25, 2017 46.63 46.83 46.35 46.70 2,246,015 -0.23(-0.49%)
Sep 22, 2017 46.17 47.05 46.05 46.93 1,146,716 +0.50(+1.08%)
Sep 21, 2017 46.43 46.62 45.97 46.43 2,260,898 -0.01(-0.02%)
Sep 20, 2017 47.20 47.20 45.80 46.44 2,099,162 -0.72(-1.53%)
Sep 19, 2017 47.43 47.51 47.03 47.16 1,790,954 -0.14(-0.30%)
Sep 18, 2017 47.15 47.66 47.15 47.30 1,254,325 +0.30(+0.64%)
Sep 15, 2017 46.93 47.34 46.82 47.00 3,061,272 +0.20(+0.43%)
Sep 14, 2017 46.77 47.12 46.59 46.80 1,152,826 -0.04(-0.09%)
Sep 13, 2017 46.65 47.01 46.40 46.84 1,915,076 +0.20(+0.43%)
Sep 12, 2017 46.72 46.87 46.38 46.64 1,289,274 +0.12(+0.26%)
Sep 11, 2017 46.29 46.70 46.05 46.52 1,437,318 +0.65(+1.42%)
Sep 08, 2017 45.87 46.40 45.65 45.87 1,766,170 -0.49(-1.06%)
Sep 07, 2017 46.69 46.69 46.01 46.36 2,059,233 -0.20(-0.43%)
Sep 06, 2017 46.66 47.19 46.20 46.56 2,379,496 +0.12(+0.26%)
Sep 05, 2017 46.75 47.08 46.32 46.44 2,670,789 -0.55(-1.17%)
Sep 01, 2017 46.74 47.11 46.62 46.99 2,115,383 +0.33(+0.71%)
Aug 31, 2017 45.82 46.76 45.70 46.66 2,581,626 +1.10(+2.41%)
Aug 30, 2017 45.06 45.73 44.87 45.56 2,045,766 +0.81(+1.81%)
Aug 29, 2017 44.54 44.90 44.40 44.75 2,052,075 -0.39(-0.86%)
Aug 28, 2017 45.09 45.39 44.86 45.14 1,090,051 +0.10(+0.22%)
Aug 25, 2017 45.67 45.02 45.04 1,481,262 -0.63(-1.38%)
Aug 24, 2017 45.13 45.86 44.87 45.67 2,840,538 +0.84(+1.87%)
Aug 23, 2017 44.51 45.17 44.47 44.83 3,272,739 +0.44(+0.99%)
Aug 22, 2017 44.08 44.47 43.88 44.39 1,355,218 +0.68(+1.56%)
Aug 21, 2017 43.89 43.98 43.42 43.71 1,134,840 -0.16(-0.36%)
Aug 18, 2017 44.22 44.33 43.71 43.87 2,190,850 -0.12(-0.27%)
Aug 17, 2017 45.52 45.58 43.96 43.99 2,155,032 -1.70(-3.72%)
Aug 16, 2017 45.26 45.99 45.25 45.69 1,643,240 +0.36(+0.79%)
Aug 15, 2017 45.34 45.46 45.05 45.33 1,506,027 -0.11(-0.24%)
Aug 14, 2017 44.73 45.65 44.65 45.44 2,053,335 +1.05(+2.37%)
Aug 11, 2017 43.77 44.40 43.71 44.39 1,725,613 +0.49(+1.12%)
Aug 10, 2017 44.34 44.52 43.85 43.90 1,976,744 -0.72(-1.61%)
Aug 09, 2017 44.95 45.09 44.41 44.62 3,205,641 -0.66(-1.46%)
Aug 08, 2017 45.57 45.83 45.23 45.28 1,959,520 -0.48(-1.05%)
Aug 07, 2017 44.95 45.80 44.95 45.76 1,891,713 +1.05(+2.35%)
Aug 04, 2017 45.07 45.39 44.57 44.71 2,100,871 -0.26(-0.58%)
Aug 03, 2017 45.59 45.80 44.66 44.97 2,196,763 -0.58(-1.27%)
Aug 02, 2017 45.89 46.07 45.23 45.55 3,559,995 -0.12(-0.26%)
Aug 01, 2017 45.68 45.72 45.32 45.67 2,126,710 +0.23(+0.51%)
Jul 31, 2017 45.58 45.80 45.30 45.44 2,080,687 -0.03(-0.07%)
Jul 28, 2017 45.45 45.62 45.16 45.47 1,984,491 -0.11(-0.24%)
Jul 27, 2017 45.30 45.73 45.11 45.58 3,397,573 +0.39(+0.86%)
Jul 26, 2017 44.93 45.19 44.70 45.19 2,273,600 +0.57(+1.28%)
Jul 25, 2017 44.46 44.87 44.20 44.62 3,397,557 +0.10(+0.22%)
Jul 24, 2017 45.00 45.16 44.38 44.52 2,514,152 -0.58(-1.29%)
Jul 21, 2017 45.63 46.40 43.98 45.10 7,633,005 -2.74(-5.73%)
Jul 20, 2017 47.29 48.03 47.28 47.84 2,885,387 +0.73(+1.55%)
Jul 19, 2017 47.46 47.48 46.94 47.11 2,000,879 +0.17(+0.36%)
Jul 18, 2017 46.83 47.00 46.72 46.94 1,065,969 +0.00(+0.00%)
Jul 17, 2017 47.09 47.39 46.94 46.94 1,562,497 -0.16(-0.34%)
Jul 14, 2017 46.98 47.12 46.79 47.10 1,246,809 +0.43(+0.92%)
Jul 13, 2017 46.82 47.02 46.56 46.67 1,137,583 -0.03(-0.06%)
Jul 12, 2017 46.52 46.98 46.24 46.70 2,047,552 +0.54(+1.17%)
Jul 11, 2017 45.97 46.39 45.84 46.16 1,832,670 +0.13(+0.28%)
Jul 10, 2017 45.82 46.13 45.53 46.03 1,591,124 +0.29(+0.63%)
Jul 07, 2017 45.09 45.97 44.98 45.74 1,335,842 +0.80(+1.78%)
Jul 06, 2017 44.65 45.31 44.45 44.94 1,564,939 -0.03(-0.07%)
Jul 05, 2017 44.46 45.13 44.46 44.97 2,663,914 +0.78(+1.77%)
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.