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 (%)
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%)
Nov 01, 2013 29.87 29.87 29.19 29.37 0 -0.32(-1.09%)
Oct 31, 2013 29.34 29.76 29.29 29.70 2,445,891 +0.27(+0.93%)
Oct 30, 2013 29.70 29.79 29.33 29.42 2,304,221 -0.12(-0.42%)
Oct 29, 2013 29.61 29.91 29.23 29.55 4,413,318 -0.00(-0.02%)
Oct 28, 2013 30.06 30.25 29.53 29.55 3,788,409 -0.55(-1.83%)
Oct 25, 2013 31.00 31.40 30.03 30.10 0 +1.05(+3.61%)
Oct 24, 2013 28.97 29.24 28.82 29.05 4,195,940 +0.13(+0.45%)
Oct 23, 2013 29.33 29.57 28.75 28.92 3,237,774 -0.92(-3.08%)
Oct 22, 2013 30.09 30.20 29.69 29.84 2,725,577 -0.08(-0.27%)
Oct 21, 2013 30.16 30.32 29.88 29.92 1,882,227 -0.05(-0.16%)
Oct 18, 2013 29.74 30.00 29.57 29.97 1,531,197 +0.32(+1.09%)
Oct 17, 2013 29.31 29.85 28.86 29.64 2,961,959 -0.29(-0.95%)
Oct 16, 2013 29.74 29.99 29.70 29.93 1,181,431 +0.24(+0.81%)
Oct 15, 2013 30.05 30.08 29.62 29.69 1,574,197 -0.39(-1.30%)
Oct 14, 2013 29.48 30.11 29.48 30.08 997,419 +0.34(+1.14%)
Oct 11, 2013 29.56 29.98 29.38 29.74 0 +0.19(+0.64%)
Oct 10, 2013 29.76 29.76 29.20 29.55 2,607,312 +0.33(+1.13%)
Oct 09, 2013 29.49 29.57 29.02 29.22 1,575,822 -0.20(-0.68%)
Oct 08, 2013 29.86 29.99 29.25 29.42 2,700,006 -0.46(-1.54%)
Oct 07, 2013 29.86 30.14 29.63 29.88 1,117,574 -0.20(-0.66%)
Oct 04, 2013 29.72 30.21 29.54 30.08 0 +0.48(+1.62%)
Oct 03, 2013 29.65 29.86 29.55 29.60 2,469,572 -0.14(-0.47%)
Oct 02, 2013 29.99 30.36 29.69 29.74 5,519,352 -0.48(-1.59%)
Oct 01, 2013 29.81 30.44 29.78 30.22 3,380,477 +0.40(+1.34%)
Sep 30, 2013 29.19 30.05 29.02 29.82 4,022,368 +0.33(+1.12%)
Sep 27, 2013 29.71 29.71 29.38 29.49 0 -0.37(-1.24%)
Sep 26, 2013 29.49 29.92 29.43 29.86 2,786,821 +0.39(+1.32%)
Sep 25, 2013 30.05 30.10 29.37 29.47 5,642,600 -0.57(-1.90%)
Sep 24, 2013 29.97 30.26 29.89 30.04 2,732,106 +0.00(+0.00%)
Sep 23, 2013 30.04 30.55 29.97 30.04 5,242,616 +0.36(+1.21%)
Sep 20, 2013 29.87 29.92 29.58 29.68 0 -0.02(-0.07%)
Sep 19, 2013 29.69 29.75 29.46 29.70 2,756,851 +0.09(+0.30%)
Sep 18, 2013 29.28 29.63 28.93 29.61 2,688,776 +0.30(+1.02%)
Sep 17, 2013 29.19 29.32 29.14 29.31 0 +0.20(+0.69%)
Sep 16, 2013 29.21 29.32 29.10 29.11 0 +0.14(+0.48%)
Sep 13, 2013 29.41 29.47 28.93 28.97 0 -0.34(-1.16%)
Sep 12, 2013 29.01 29.42 28.79 29.31 0 +0.19(+0.65%)
Sep 11, 2013 28.47 29.17 28.47 29.12 2,916,392 +0.52(+1.82%)
Sep 10, 2013 28.49 28.64 28.37 28.60 2,373,247 +0.29(+1.02%)
Sep 09, 2013 28.32 28.38 28.08 28.31 1,549,283 +0.10(+0.35%)
Sep 06, 2013 28.76 28.76 28.12 28.21 0 -0.37(-1.29%)
Sep 05, 2013 28.64 28.77 28.39 28.58 1,667,490 -0.05(-0.17%)
Sep 04, 2013 28.23 28.70 28.15 28.63 1,998,276 +0.47(+1.67%)
Sep 03, 2013 28.09 28.65 28.06 28.16 0 +0.32(+1.13%)
Aug 30, 2013 27.90 28.00 27.67 27.84 0 -0.05(-0.18%)
Aug 29, 2013 27.75 28.05 27.62 27.89 1,632,715 +0.18(+0.67%)
Aug 28, 2013 27.55 27.82 27.45 27.71 1,802,275 +0.22(+0.80%)
Aug 27, 2013 27.37 27.56 27.18 27.49 2,538,404 -0.11(-0.40%)
Aug 26, 2013 27.64 27.91 27.48 27.60 1,823,975 -0.11(-0.40%)
Aug 23, 2013 27.73 27.89 27.55 27.71 0 +0.07(+0.25%)
Aug 22, 2013 27.44 27.72 27.44 27.64 813,861 +0.27(+0.99%)
Aug 21, 2013 27.45 27.67 27.27 27.37 1,762,009 -0.27(-0.98%)
Aug 20, 2013 27.50 27.74 27.40 27.64 0 -0.06(-0.22%)
Aug 19, 2013 27.89 28.17 27.68 27.70 2,294,966 -0.17(-0.61%)
Aug 16, 2013 27.47 28.09 27.47 27.87 0 +0.11(+0.40%)
Aug 15, 2013 28.31 28.57 27.73 27.76 4,561,153 -0.98(-3.41%)
Aug 14, 2013 28.83 28.84 28.63 28.74 0 -0.07(-0.24%)
Aug 13, 2013 28.82 28.88 28.43 28.81 1,859,160 +0.10(+0.35%)
Aug 12, 2013 28.57 28.83 28.54 28.71 2,453,260 +0.02(+0.07%)
Aug 09, 2013 28.76 28.89 28.60 28.69 2,180,715 -0.17(-0.59%)
Aug 08, 2013 28.77 29.00 28.50 28.86 2,269,394 +0.35(+1.23%)
Aug 07, 2013 28.56 28.59 28.22 28.51 3,136,120 -0.17(-0.59%)
Aug 06, 2013 28.91 28.98 28.60 28.68 3,054,804 -0.37(-1.27%)
Aug 05, 2013 29.18 29.23 28.93 29.05 2,071,925 -0.26(-0.89%)
Aug 02, 2013 29.11 29.31 28.88 29.31 2,702,102 +0.00(+0.00%)
Aug 01, 2013 28.77 29.35 28.66 29.31 3,250,455 +0.70(+2.46%)
Jul 31, 2013 28.71 28.84 28.51 28.61 0 +0.00(+0.02%)
Jul 30, 2013 28.15 28.76 28.15 28.60 0 +0.42(+1.49%)
Jul 29, 2013 28.19 28.62 28.05 28.18 0 +0.15(+0.54%)
Jul 26, 2013 26.93 28.38 26.49 28.03 0 +0.61(+2.22%)
Jul 25, 2013 27.26 27.55 27.09 27.42 5,168,873 +0.26(+0.96%)
Jul 24, 2013 27.83 27.83 26.98 27.16 0 -0.44(-1.59%)
Jul 23, 2013 27.80 27.94 27.55 27.60 0 -0.04(-0.14%)
Jul 22, 2013 27.62 27.64 27.55 27.64 0 +0.04(+0.14%)
Jul 19, 2013 27.36 27.80 27.09 27.60 0 +0.20(+0.73%)
Jul 18, 2013 28.87 28.87 27.35 27.40 0 -1.35(-4.70%)
Jul 17, 2013 29.08 29.25 28.70 28.75 2,072,357 -0.31(-1.07%)
Jul 16, 2013 29.24 29.39 28.87 29.06 0 -0.22(-0.75%)
Jul 15, 2013 28.40 29.32 28.26 29.28 0 +0.91(+3.21%)
Jul 12, 2013 28.57 28.75 28.18 28.37 0 -0.22(-0.77%)
Jul 11, 2013 28.05 28.62 27.96 28.59 0 +0.86(+3.10%)
Jul 10, 2013 27.55 27.76 27.38 27.73 0 +0.00(+0.00%)
Jul 09, 2013 27.36 27.95 27.36 27.73 0 +0.62(+2.29%)
Jul 08, 2013 28.03 28.07 27.09 27.11 0 -0.76(-2.73%)
Jul 05, 2013 27.76 27.95 27.53 27.87 0 +0.15(+0.54%)
Jul 03, 2013 27.49 27.97 27.40 27.72 0 +0.17(+0.62%)
Jul 02, 2013 27.65 27.84 27.45 27.55 0 -0.09(-0.33%)
Jul 01, 2013 27.98 28.15 27.63 27.64 0 -0.14(-0.50%)
Jun 28, 2013 27.72 28.02 27.59 27.78 4,888,108 -0.19(-0.68%)
Jun 27, 2013 28.03 28.17 27.84 27.97 0 +0.13(+0.47%)
Jun 26, 2013 27.96 28.33 27.74 27.84 0 +0.15(+0.54%)
Jun 25, 2013 27.49 27.75 27.24 27.69 0 +0.47(+1.73%)
Jun 24, 2013 27.56 27.73 27.21 27.22 0 -0.65(-2.33%)
Jun 21, 2013 27.43 28.14 27.43 27.87 4,767,693 +0.51(+1.86%)
Jun 20, 2013 27.88 27.96 27.29 27.36 0 -0.91(-3.22%)
Jun 19, 2013 28.29 28.56 28.12 28.27 0 -0.05(-0.18%)
Jun 18, 2013 28.35 28.51 28.11 28.32 0 +0.13(+0.46%)
Jun 17, 2013 27.88 28.40 27.78 28.19 0 +0.52(+1.88%)
Jun 14, 2013 27.47 27.87 27.33 27.67 0 +0.20(+0.73%)
Jun 13, 2013 26.87 27.49 26.70 27.47 4,406,658 +0.56(+2.08%)
Jun 12, 2013 27.70 27.81 26.79 26.91 5,289,571 -0.52(-1.90%)
Jun 11, 2013 27.62 27.75 27.21 27.43 5,194,609 -0.34(-1.22%)
Jun 10, 2013 28.12 28.15 27.57 27.77 0 -0.71(-2.49%)
Jun 07, 2013 28.95 29.07 28.26 28.48 0 -0.36(-1.25%)
Jun 06, 2013 29.13 29.32 28.61 28.84 0 -0.26(-0.89%)
Jun 05, 2013 29.06 29.24 28.75 29.10 0 -0.11(-0.38%)
Jun 04, 2013 29.64 29.86 29.19 29.21 0 -0.11(-0.38%)
Jun 03, 2013 29.66 29.66 29.12 29.32 3,216,526 -0.17(-0.58%)
May 31, 2013 29.84 29.90 29.48 29.49 3,253,555 -0.37(-1.24%)
May 30, 2013 29.34 29.98 29.02 29.86 0 +0.50(+1.70%)
May 29, 2013 29.28 29.57 29.00 29.36 7,197,371 -0.54(-1.81%)
May 28, 2013 30.26 30.53 29.81 29.90 3,740,972 -0.18(-0.60%)
May 24, 2013 29.83 30.13 29.56 30.08 0 +0.06(+0.20%)
May 23, 2013 29.98 30.23 29.88 30.02 3,236,854 -0.18(-0.60%)
May 22, 2013 30.70 30.82 30.14 30.20 0 -0.60(-1.95%)
May 21, 2013 31.04 31.11 30.61 30.80 0 -0.12(-0.39%)
May 20, 2013 31.23 31.41 30.77 30.92 0 -0.69(-2.18%)
May 17, 2013 31.53 31.72 31.35 31.61 0 +0.32(+1.02%)
May 16, 2013 31.44 31.80 31.22 31.29 2,730,320 -0.25(-0.79%)
May 15, 2013 31.54 31.98 31.13 31.54 0 -0.38(-1.19%)
May 13, 2013 32.22 32.29 31.89 31.92 0 -0.40(-1.24%)
May 10, 2013 31.93 32.34 31.70 32.32 0 +0.57(+1.80%)
May 09, 2013 31.83 31.84 31.47 31.75 0 -0.06(-0.19%)
May 08, 2013 31.68 31.82 31.54 31.81 0 +0.18(+0.57%)
May 07, 2013 31.65 31.83 31.40 31.63 0 -0.06(-0.19%)
May 06, 2013 31.46 31.97 31.45 31.69 0 +0.33(+1.05%)
May 03, 2013 31.05 31.50 30.59 31.36 0 +0.77(+2.52%)
May 02, 2013 30.63 30.82 30.51 30.59 0 +0.09(+0.30%)
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.