Maxim Integrated (NQ: MXIM )

99.28 USD +1.16 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 37.71 38.00 37.60 37.96 2,216,481 +0.27(+0.72%)
May 27, 2016 37.47 37.69 37.69 37.69 1,239,300 +0.21(+0.56%)
May 26, 2016 37.53 37.62 37.34 37.48 1,177,452 -0.06(-0.16%)
May 25, 2016 37.56 37.73 37.24 37.54 2,634,257 +0.06(+0.16%)
May 24, 2016 36.79 37.54 36.66 37.48 2,104,903 +0.88(+2.40%)
May 23, 2016 36.23 36.92 35.99 36.60 1,700,096 +0.15(+0.41%)
May 20, 2016 36.05 36.73 36.00 36.45 2,034,988 +0.76(+2.13%)
May 19, 2016 35.66 35.89 35.33 35.69 1,041,699 -0.18(-0.50%)
May 18, 2016 35.35 36.12 35.28 35.87 1,456,975 +0.42(+1.18%)
May 17, 2016 35.46 36.07 35.24 35.45 2,072,239 -0.91(-2.50%)
May 16, 2016 35.94 36.58 35.94 36.36 1,683,220 +0.38(+1.06%)
May 13, 2016 36.02 36.31 35.84 35.98 1,543,295 +0.06(+0.17%)
May 12, 2016 36.45 36.67 35.59 35.92 2,448,481 -0.48(-1.32%)
May 11, 2016 36.32 36.67 35.92 36.40 1,221,121 -0.11(-0.30%)
May 10, 2016 35.96 36.51 35.76 36.51 2,189,688 +0.65(+1.81%)
May 09, 2016 35.83 36.17 35.72 35.86 1,473,427 +0.00(+0.00%)
May 06, 2016 35.51 35.86 35.31 35.86 1,594,366 +0.17(+0.48%)
May 05, 2016 35.82 35.92 35.12 35.69 1,545,556 +0.10(+0.28%)
May 04, 2016 35.92 36.01 35.49 35.59 1,829,188 -0.48(-1.33%)
May 03, 2016 36.05 36.31 35.92 36.07 1,294,807 -0.34(-0.93%)
May 02, 2016 35.85 36.46 35.48 36.41 2,278,555 +0.69(+1.93%)
Apr 29, 2016 36.61 36.62 35.51 35.72 2,611,026 -1.17(-3.17%)
Apr 28, 2016 37.36 38.00 36.79 36.89 2,635,641 -0.77(-2.04%)
Apr 27, 2016 37.35 37.96 37.09 37.66 2,297,734 +0.21(+0.56%)
Apr 26, 2016 37.76 38.27 37.19 37.45 2,991,403 -0.12(-0.32%)
Apr 25, 2016 37.31 37.94 37.15 37.57 2,691,381 +0.26(+0.70%)
Apr 22, 2016 37.50 37.57 36.63 37.31 3,848,365 +0.79(+2.16%)
Apr 21, 2016 36.25 36.64 36.11 36.52 3,269,533 +0.19(+0.52%)
Apr 20, 2016 35.85 36.63 35.76 36.33 1,740,495 +0.45(+1.25%)
Apr 19, 2016 36.67 36.70 35.49 35.88 2,813,962 -0.84(-2.29%)
Apr 18, 2016 36.40 36.91 36.40 36.72 1,159,120 +0.16(+0.44%)
Apr 15, 2016 36.73 36.94 36.32 36.56 1,795,026 -0.25(-0.68%)
Apr 14, 2016 37.03 37.03 36.08 36.81 2,662,039 -0.51(-1.37%)
Apr 13, 2016 36.66 37.47 36.54 37.32 2,058,106 +0.97(+2.67%)
Apr 12, 2016 36.63 36.76 36.15 36.35 1,720,514 -0.17(-0.47%)
Apr 11, 2016 36.71 37.04 36.51 36.52 1,483,000 -0.13(-0.35%)
Apr 08, 2016 36.99 37.38 36.63 36.65 2,397,564 +0.28(+0.77%)
Apr 07, 2016 36.70 36.80 36.11 36.37 1,711,899 -0.43(-1.17%)
Apr 06, 2016 36.23 36.91 36.02 36.80 1,221,630 +0.53(+1.46%)
Apr 05, 2016 36.38 36.88 36.10 36.27 1,405,912 -0.36(-0.98%)
Apr 04, 2016 36.68 36.77 36.31 36.63 1,413,788 +0.02(+0.05%)
Apr 01, 2016 36.28 36.62 36.04 36.61 1,844,150 -0.17(-0.46%)
Mar 31, 2016 36.68 37.13 36.46 36.78 2,502,456 +0.24(+0.66%)
Mar 30, 2016 36.28 36.56 36.08 36.54 1,593,501 +0.37(+1.02%)
Mar 29, 2016 35.46 36.33 35.35 36.17 1,477,902 +0.62(+1.74%)
Mar 28, 2016 35.64 35.81 35.38 35.55 1,016,102 -0.07(-0.20%)
Mar 24, 2016 35.21 35.62 35.62 35.62 1,171,900 +0.28(+0.79%)
Mar 23, 2016 35.48 35.62 35.01 35.34 1,447,453 -0.13(-0.37%)
Mar 22, 2016 35.00 35.57 34.90 35.47 992,394 +0.15(+0.42%)
Mar 21, 2016 35.13 35.58 35.00 35.32 1,200,691 +0.04(+0.11%)
Mar 18, 2016 35.38 35.45 34.98 35.28 4,655,095 +0.02(+0.06%)
Mar 17, 2016 34.90 35.44 34.89 35.26 1,483,450 +0.26(+0.74%)
Mar 16, 2016 34.36 35.03 34.19 35.00 1,769,651 +0.55(+1.60%)
Mar 15, 2016 34.19 34.47 33.82 34.45 1,669,803 +0.05(+0.15%)
Mar 14, 2016 34.57 34.70 34.02 34.40 1,417,260 -0.24(-0.69%)
Mar 11, 2016 34.25 34.69 33.76 34.64 1,471,914 +0.87(+2.58%)
Mar 10, 2016 33.96 34.18 33.30 33.77 1,214,512 +0.03(+0.09%)
Mar 09, 2016 33.51 33.95 33.00 33.74 1,201,620 +0.54(+1.63%)
Mar 08, 2016 33.95 34.09 33.18 33.20 1,698,298 -0.86(-2.52%)
Mar 07, 2016 34.31 34.60 33.68 34.06 2,465,417 -0.41(-1.19%)
Mar 04, 2016 34.40 34.73 34.02 34.47 1,777,101 +0.32(+0.94%)
Mar 03, 2016 34.77 34.87 34.02 34.15 2,119,537 -0.67(-1.92%)
Mar 02, 2016 34.18 34.87 34.00 34.82 1,943,952 +0.60(+1.75%)
Mar 01, 2016 34.09 34.35 33.50 34.22 2,031,298 +0.36(+1.06%)
Feb 29, 2016 34.01 34.33 33.85 33.86 1,302,515 -0.04(-0.12%)
Feb 26, 2016 34.10 34.16 33.81 33.90 1,244,182 -0.13(-0.38%)
Feb 25, 2016 33.52 34.03 33.28 34.03 2,082,284 +0.55(+1.64%)
Feb 24, 2016 32.51 33.51 32.01 33.48 2,732,560 +0.70(+2.14%)
Feb 23, 2016 33.26 33.35 32.72 32.78 1,399,006 -0.67(-2.00%)
Feb 22, 2016 33.32 33.60 32.95 33.45 1,749,649 +0.46(+1.39%)
Feb 19, 2016 32.95 33.19 32.68 32.99 1,654,585 -0.01(-0.03%)
Feb 18, 2016 33.66 33.80 33.00 33.00 2,144,497 -0.66(-1.96%)
Feb 17, 2016 33.37 33.98 33.21 33.66 3,059,527 +0.24(+0.72%)
Feb 16, 2016 32.23 33.47 32.23 33.42 3,186,607 +0.97(+2.99%)
Feb 12, 2016 32.18 32.45 32.45 32.45 3,608,100 +0.45(+1.41%)
Feb 11, 2016 30.51 32.19 30.48 32.00 3,578,765 +0.85(+2.73%)
Feb 10, 2016 31.19 31.93 31.14 31.15 1,720,992 +0.03(+0.10%)
Feb 09, 2016 30.51 31.56 30.31 31.12 2,217,025 +0.38(+1.24%)
Feb 08, 2016 30.77 31.33 30.35 30.74 3,147,581 -0.53(-1.69%)
Feb 05, 2016 31.99 32.33 30.99 31.27 2,867,447 -0.82(-2.56%)
Feb 04, 2016 32.37 32.88 31.75 32.09 3,037,219 -0.27(-0.83%)
Feb 03, 2016 32.74 33.13 31.94 32.36 3,161,958 -0.03(-0.09%)
Feb 02, 2016 33.10 33.48 32.30 32.39 2,121,403 -1.11(-3.31%)
Feb 01, 2016 33.28 33.70 33.00 33.50 2,242,871 +0.10(+0.30%)
Jan 29, 2016 32.55 33.42 32.41 33.40 3,233,922 +1.18(+3.65%)
Jan 28, 2016 31.21 32.67 30.33 32.22 2,305,929 +0.17(+0.55%)
Jan 27, 2016 32.12 32.42 31.69 32.05 3,762,550 -0.32(-0.99%)
Jan 26, 2016 31.50 32.62 31.50 32.37 3,311,580 +0.74(+2.34%)
Jan 25, 2016 31.85 32.05 31.24 31.63 4,116,043 -0.56(-1.74%)
Jan 22, 2016 32.08 33.36 31.84 32.19 6,025,411 +1.16(+3.74%)
Jan 21, 2016 31.55 31.79 30.92 31.03 4,435,298 -0.13(-0.42%)
Jan 20, 2016 31.00 31.59 30.71 31.16 3,735,667 +0.09(+0.29%)
Jan 19, 2016 32.30 32.35 30.89 31.07 3,347,847 -0.92(-2.88%)
Jan 15, 2016 30.43 31.99 31.99 31.99 5,002,700 -0.32(-0.99%)
Jan 14, 2016 32.36 32.74 32.06 32.31 3,941,720 +0.20(+0.62%)
Jan 13, 2016 33.27 33.57 32.09 32.11 2,810,728 -1.04(-3.14%)
Jan 12, 2016 33.36 33.64 32.99 33.15 3,036,740 +0.09(+0.27%)
Jan 11, 2016 32.45 33.44 32.45 33.06 5,380,920 +0.73(+2.26%)
Jan 08, 2016 34.53 34.68 32.21 32.33 8,204,104 -1.93(-5.63%)
Jan 07, 2016 34.49 34.57 33.81 34.26 5,323,310 -0.92(-2.62%)
Jan 06, 2016 35.74 35.99 35.05 35.18 4,406,419 -1.05(-2.90%)
Jan 05, 2016 36.78 37.32 36.19 36.23 3,423,675 -0.44(-1.20%)
Jan 04, 2016 37.30 37.42 36.29 36.67 3,159,217 -1.33(-3.50%)
Dec 31, 2015 38.24 38.00 38.00 38.00 1,517,700 -0.41(-1.07%)
Dec 30, 2015 38.77 38.85 37.91 38.41 1,540,052 -0.38(-0.98%)
Dec 29, 2015 37.90 38.93 37.82 38.79 1,493,656 +0.95(+2.51%)
Dec 28, 2015 37.81 38.00 37.33 37.84 811,345 -0.03(-0.08%)
Dec 24, 2015 37.46 37.87 37.87 37.87 505,400 +0.28(+0.74%)
Dec 23, 2015 37.46 37.81 37.46 37.59 1,371,333 +0.29(+0.76%)
Dec 22, 2015 37.76 37.97 37.05 37.30 1,566,672 -0.35(-0.94%)
Dec 21, 2015 37.67 37.76 37.20 37.66 1,541,572 +0.42(+1.13%)
Dec 18, 2015 37.56 37.84 37.08 37.24 11,723,891 -0.35(-0.93%)
Dec 17, 2015 38.48 38.65 37.58 37.59 2,620,365 -0.74(-1.93%)
Dec 16, 2015 38.63 38.84 37.83 38.33 1,856,721 +0.04(+0.10%)
Dec 15, 2015 38.31 38.68 37.76 38.29 2,920,740 +0.23(+0.60%)
Dec 14, 2015 37.91 38.48 37.63 38.06 3,672,432 +0.27(+0.71%)
Dec 11, 2015 37.55 38.40 37.53 37.79 3,362,814 -0.08(-0.21%)
Dec 10, 2015 37.05 38.03 36.67 37.87 3,465,799 +0.76(+2.05%)
Dec 09, 2015 37.41 37.59 36.86 37.11 2,632,519 +0.51(+1.39%)
Dec 08, 2015 37.42 37.46 36.40 36.60 2,376,873 -1.06(-2.81%)
Dec 07, 2015 37.91 38.13 37.29 37.66 2,179,322 -0.49(-1.28%)
Dec 04, 2015 36.32 38.20 36.23 38.15 3,606,763 +1.21(+3.28%)
Dec 03, 2015 39.00 39.00 36.71 36.94 5,396,170 -1.75(-4.52%)
Dec 02, 2015 38.53 38.89 38.45 38.69 2,782,894 +0.00(+0.00%)
Dec 01, 2015 39.15 39.29 38.53 38.69 2,199,024 -0.08(-0.21%)
Nov 30, 2015 39.14 39.19 38.43 38.77 2,848,719 -0.39(-1.00%)
Nov 27, 2015 38.78 39.20 38.62 39.16 619,118 +0.33(+0.85%)
Nov 25, 2015 38.64 38.83 38.83 38.83 1,633,600 +0.11(+0.28%)
Nov 24, 2015 38.33 39.02 38.24 38.72 3,136,975 +0.26(+0.68%)
Nov 23, 2015 39.61 39.77 38.44 38.46 4,428,359 -1.53(-3.83%)
Nov 20, 2015 39.92 40.35 39.38 39.99 2,621,866 +0.34(+0.86%)
Nov 19, 2015 39.23 39.83 39.04 39.65 1,489,924 +0.24(+0.61%)
Nov 18, 2015 39.00 39.58 38.80 39.41 1,973,097 +0.72(+1.86%)
Nov 17, 2015 38.56 39.24 38.56 38.69 1,439,693 -0.46(-1.17%)
Nov 16, 2015 38.48 39.24 38.48 39.15 1,758,291 +0.32(+0.82%)
Nov 13, 2015 39.27 39.35 38.76 38.83 2,307,085 -0.50(-1.27%)
Nov 12, 2015 39.36 40.01 39.26 39.33 1,913,485 -0.30(-0.76%)
Nov 11, 2015 39.49 39.99 39.49 39.63 1,985,980 +0.13(+0.33%)
Nov 10, 2015 39.65 39.81 39.17 39.50 2,378,724 -0.52(-1.30%)
Nov 09, 2015 40.60 40.86 40.00 40.02 2,214,644 -0.54(-1.33%)
Nov 06, 2015 40.26 40.97 40.26 40.56 2,796,710 -0.15(-0.37%)
Nov 05, 2015 40.90 41.36 40.55 40.71 1,767,586 -0.36(-0.88%)
Nov 04, 2015 41.46 41.46 40.98 41.07 1,947,128 -0.15(-0.36%)
Nov 03, 2015 41.20 41.43 40.74 41.22 2,127,381 -0.10(-0.24%)
Nov 02, 2015 40.76 41.36 40.45 41.32 3,117,033 +0.34(+0.83%)
Oct 30, 2015 40.53 41.39 40.43 40.98 3,636,590 +0.19(+0.47%)
Oct 29, 2015 41.26 41.43 40.21 40.79 4,621,946 -1.22(-2.90%)
Oct 28, 2015 38.00 42.18 37.95 42.01 10,492,466 +3.56(+9.26%)
Oct 27, 2015 37.70 38.46 37.55 38.45 2,139,606 +0.30(+0.79%)
Oct 26, 2015 37.90 38.27 37.61 38.15 2,317,385 +0.20(+0.53%)
Oct 23, 2015 38.32 38.75 37.65 37.95 5,265,718 -1.17(-2.99%)
Oct 22, 2015 39.77 40.09 38.96 39.12 5,365,308 -0.32(-0.81%)
Oct 21, 2015 39.92 40.15 39.34 39.44 4,211,629 -0.10(-0.25%)
Oct 20, 2015 39.58 40.18 39.14 39.54 5,224,923 -0.09(-0.23%)
Oct 19, 2015 39.50 39.88 39.00 39.63 4,239,580 -0.11(-0.28%)
Oct 16, 2015 39.00 40.04 38.63 39.74 5,935,778 +0.82(+2.11%)
Oct 15, 2015 37.94 39.80 37.87 38.92 10,782,503 +0.59(+1.54%)
Oct 14, 2015 34.82 39.39 34.74 38.33 10,244,954 +3.62(+10.43%)
Oct 13, 2015 34.70 34.90 34.61 34.71 2,083,262 -0.15(-0.43%)
Oct 12, 2015 34.78 35.02 34.67 34.86 1,725,836 +0.12(+0.35%)
Oct 09, 2015 35.30 35.44 34.72 34.74 2,016,648 -0.57(-1.61%)
Oct 08, 2015 34.69 35.40 34.46 35.31 2,864,064 +0.50(+1.44%)
Oct 07, 2015 34.47 34.96 34.18 34.81 2,095,570 +0.54(+1.58%)
Oct 06, 2015 34.08 34.46 33.93 34.27 1,833,104 +0.19(+0.56%)
Oct 05, 2015 33.45 34.17 33.31 34.08 1,453,748 +0.79(+2.37%)
Oct 02, 2015 32.40 33.29 32.21 33.29 2,067,707 +0.62(+1.90%)
Oct 01, 2015 33.30 33.40 32.23 32.67 2,353,621 -0.73(-2.19%)
Sep 30, 2015 32.47 33.43 32.47 33.40 2,184,458 +1.27(+3.95%)
Sep 29, 2015 32.06 32.21 31.68 32.13 1,667,988 +0.13(+0.41%)
Sep 28, 2015 32.30 32.49 31.89 32.00 1,864,012 -0.51(-1.57%)
Sep 25, 2015 32.72 32.91 32.31 32.51 2,167,356 +0.09(+0.28%)
Sep 24, 2015 32.44 32.64 31.93 32.42 1,900,045 -0.22(-0.67%)
Sep 23, 2015 33.13 33.39 32.63 32.64 2,502,985 -0.48(-1.45%)
Sep 22, 2015 32.61 33.37 32.60 33.12 3,062,409 +0.00(+0.00%)
Sep 21, 2015 33.88 34.03 33.11 33.12 2,552,849 -0.40(-1.19%)
Sep 18, 2015 33.49 33.97 33.27 33.52 3,807,756 -0.55(-1.61%)
Sep 17, 2015 34.09 34.59 33.94 34.07 1,360,731 -0.15(-0.44%)
Sep 16, 2015 34.24 34.24 33.95 34.22 1,735,617 -0.02(-0.06%)
Sep 15, 2015 34.48 34.71 34.23 34.24 1,869,248 -0.11(-0.32%)
Sep 14, 2015 34.28 34.43 34.04 34.35 1,756,241 +0.33(+0.97%)
Sep 11, 2015 33.62 34.10 33.58 34.02 2,909,050 +0.22(+0.65%)
Sep 10, 2015 33.67 34.19 33.47 33.80 2,576,564 +0.11(+0.33%)
Sep 09, 2015 34.20 34.38 33.60 33.69 2,191,510 -0.28(-0.82%)
Sep 08, 2015 33.38 34.01 33.23 33.97 2,708,718 +0.98(+2.97%)
Sep 04, 2015 32.80 32.99 32.99 32.99 1,857,700 -0.30(-0.90%)
Sep 03, 2015 32.95 33.47 32.95 33.29 1,883,320 +0.34(+1.03%)
Sep 02, 2015 32.59 32.99 32.32 32.95 2,791,224 +0.72(+2.23%)
Sep 01, 2015 32.94 33.29 32.18 32.23 2,865,052 -1.44(-4.28%)
Aug 31, 2015 34.00 34.08 33.60 33.67 2,785,132 -0.43(-1.26%)
Aug 28, 2015 33.00 34.10 32.93 34.10 3,536,444 +0.71(+2.13%)
Aug 27, 2015 32.43 33.42 32.21 33.39 3,411,140 +0.96(+2.96%)
Aug 26, 2015 31.30 32.47 30.99 32.43 3,945,704 +1.72(+5.60%)
Aug 25, 2015 31.54 32.06 30.71 30.71 2,688,797 -0.03(-0.10%)
Aug 24, 2015 29.59 32.08 29.47 30.74 4,538,666 -0.75(-2.38%)
Aug 21, 2015 31.88 32.22 31.38 31.49 3,229,247 -0.51(-1.59%)
Aug 20, 2015 32.44 32.66 31.94 32.00 3,235,690 -0.91(-2.77%)
Aug 19, 2015 32.90 33.32 32.85 32.91 1,769,277 -0.22(-0.66%)
Aug 18, 2015 33.20 33.45 33.06 33.13 1,907,367 -0.70(-2.07%)
Aug 17, 2015 33.63 33.84 33.31 33.83 2,116,565 +0.16(+0.48%)
Aug 14, 2015 33.91 33.97 33.43 33.67 1,415,877 -0.18(-0.53%)
Aug 13, 2015 34.29 34.53 33.83 33.85 2,667,086 -0.57(-1.66%)
Aug 12, 2015 33.29 34.62 33.08 34.42 3,539,382 +0.67(+1.99%)
Aug 11, 2015 34.29 34.58 33.74 33.75 2,724,543 -0.89(-2.57%)
Aug 10, 2015 34.33 34.83 34.14 34.64 1,891,658 +0.44(+1.29%)
Aug 07, 2015 33.80 34.23 33.76 34.20 1,523,173 +0.33(+0.97%)
Aug 06, 2015 34.43 34.43 33.54 33.87 2,060,584 -0.43(-1.25%)
Aug 05, 2015 33.54 34.52 33.43 34.30 2,465,445 +0.74(+2.20%)
Aug 04, 2015 33.57 33.76 33.23 33.56 2,078,738 -0.07(-0.21%)
Aug 03, 2015 33.81 33.93 33.43 33.63 2,281,827 -0.41(-1.20%)
Jul 31, 2015 34.33 34.40 33.96 34.04 2,594,666 -0.37(-1.08%)
Jul 30, 2015 34.45 34.74 34.21 34.41 2,456,384 -0.07(-0.20%)
Jul 29, 2015 34.46 34.79 34.32 34.48 1,991,467 +0.02(+0.06%)
Jul 28, 2015 34.02 34.92 33.84 34.46 3,833,135 +0.61(+1.80%)
Jul 27, 2015 33.58 34.02 32.96 33.85 4,884,516 +0.28(+0.83%)
Jul 24, 2015 34.43 35.71 32.75 33.57 9,798,585 +2.84(+9.24%)
Jul 23, 2015 30.57 31.14 30.48 30.73 3,684,191 +0.50(+1.65%)
Jul 22, 2015 30.34 30.47 30.05 30.23 4,211,349 -1.04(-3.33%)
Jul 21, 2015 31.11 31.53 31.02 31.27 2,933,340 +0.14(+0.45%)
Jul 20, 2015 31.54 31.54 31.11 31.13 3,863,957 -0.41(-1.30%)
Jul 17, 2015 31.95 32.00 31.36 31.54 2,994,670 -0.37(-1.16%)
Jul 16, 2015 32.17 32.28 31.76 31.91 2,781,904 -0.34(-1.05%)
Jul 15, 2015 32.47 32.61 32.05 32.25 2,017,638 -0.16(-0.49%)
Jul 14, 2015 32.25 32.52 32.05 32.41 4,059,992 +0.28(+0.87%)
Jul 13, 2015 32.28 32.52 31.95 32.13 3,522,119 -0.14(-0.43%)
Jul 10, 2015 32.22 32.27 31.78 32.27 2,751,855 +0.24(+0.75%)
Jul 09, 2015 33.28 33.42 32.01 32.03 2,374,205 -0.83(-2.51%)
Jul 08, 2015 32.97 33.35 32.31 32.85 4,010,981 -0.87(-2.57%)
Jul 07, 2015 33.80 34.00 33.12 33.72 3,162,502 -0.44(-1.30%)
Jul 06, 2015 34.38 34.65 34.05 34.17 2,460,488 -0.40(-1.14%)
Jul 02, 2015 34.51 34.56 34.56 34.56 1,312,700 +0.06(+0.17%)
Jul 01, 2015 34.80 34.90 34.40 34.50 2,161,952 -0.08(-0.22%)
Jun 30, 2015 34.86 34.93 34.42 34.58 2,319,378 +0.20(+0.58%)
Jun 29, 2015 34.50 34.74 34.22 34.38 2,650,097 -0.38(-1.08%)
Jun 26, 2015 35.21 35.29 34.65 34.75 5,491,486 -0.58(-1.66%)
Jun 25, 2015 35.39 35.50 35.19 35.33 1,586,977 -0.01(-0.01%)
Jun 24, 2015 35.45 35.65 35.31 35.34 1,868,970 -0.13(-0.37%)
Jun 23, 2015 35.74 35.79 35.39 35.47 1,293,513 -0.18(-0.50%)
Jun 22, 2015 35.41 35.73 35.27 35.65 2,747,478 +0.09(+0.25%)
Jun 19, 2015 34.61 35.81 33.96 35.56 7,431,471 +1.14(+3.31%)
Jun 18, 2015 34.10 34.55 33.91 34.42 2,371,397 +0.20(+0.57%)
Jun 17, 2015 34.23 34.28 34.02 34.22 1,661,406 +0.14(+0.43%)
Jun 16, 2015 34.12 34.27 33.90 34.08 1,874,123 -0.10(-0.29%)
Jun 15, 2015 33.82 34.19 33.46 34.18 1,640,796 +0.23(+0.68%)
Jun 12, 2015 34.16 34.21 33.78 33.95 2,363,407 -0.38(-1.12%)
Jun 11, 2015 34.25 34.35 34.05 34.33 1,078,594 +0.20(+0.57%)
Jun 10, 2015 33.72 34.23 33.62 34.14 2,309,087 +0.51(+1.52%)
Jun 09, 2015 33.70 33.75 33.29 33.63 2,226,101 -0.20(-0.59%)
Jun 08, 2015 34.20 34.24 33.72 33.83 2,297,394 -0.26(-0.76%)
Jun 05, 2015 34.04 34.19 33.74 34.09 2,019,867 +0.07(+0.21%)
Jun 04, 2015 33.95 34.20 33.88 34.02 2,507,841 -0.17(-0.51%)
Jun 03, 2015 34.31 34.53 34.16 34.20 2,573,621 +0.20(+0.57%)
Jun 02, 2015 34.49 34.63 33.96 34.00 3,177,014 -0.67(-1.93%)
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.