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 (%)
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%)
Jul 03, 2017 45.14 45.23 44.18 44.19 975,734 -0.71(-1.58%)
Jun 30, 2017 44.89 45.11 44.35 44.90 2,352,889 +0.46(+1.04%)
Jun 29, 2017 44.97 45.03 44.09 44.44 2,116,545 -0.61(-1.35%)
Jun 28, 2017 45.02 45.19 44.62 45.05 2,159,842 +0.32(+0.72%)
Jun 27, 2017 45.64 45.64 44.68 44.73 1,637,735 -1.05(-2.29%)
Jun 26, 2017 46.07 46.26 44.31 45.78 1,441,522 -0.14(-0.30%)
Jun 23, 2017 45.97 45.92 2,705,262 +0.17(+0.37%)
Jun 22, 2017 46.04 46.15 45.48 45.75 1,751,430 -0.26(-0.57%)
Jun 21, 2017 45.80 46.04 45.52 46.01 1,717,276 +0.37(+0.81%)
Jun 20, 2017 46.38 46.50 45.32 45.64 3,282,714 -0.85(-1.83%)
Jun 19, 2017 46.76 46.86 46.37 46.49 2,652,142 +0.24(+0.52%)
Jun 16, 2017 46.75 46.90 46.09 46.25 3,454,710 -0.61(-1.30%)
Jun 15, 2017 46.47 47.22 46.28 46.86 1,591,414 -0.16(-0.34%)
Jun 14, 2017 47.28 47.73 46.57 47.02 1,849,583 -0.12(-0.25%)
Jun 13, 2017 47.14 47.38 46.52 47.14 2,358,075 +0.42(+0.90%)
Jun 12, 2017 46.53 46.94 45.64 46.72 3,788,390 -0.36(-0.76%)
Jun 09, 2017 49.50 49.70 46.42 47.08 2,941,028 -2.33(-4.72%)
Jun 08, 2017 49.10 49.52 48.91 49.41 2,891,829 +0.39(+0.80%)
Jun 07, 2017 48.78 49.23 48.70 49.02 1,518,808 +0.47(+0.97%)
Jun 06, 2017 48.29 49.08 48.11 48.55 2,185,744 +0.04(+0.08%)
Jun 05, 2017 48.32 48.74 48.25 48.51 1,639,473 +0.09(+0.19%)
Jun 02, 2017 48.24 48.47 48.02 48.42 2,265,604 +0.30(+0.62%)
Jun 01, 2017 47.93 48.12 47.60 48.12 2,260,624 +0.32(+0.67%)
May 31, 2017 47.92 48.18 47.64 47.80 3,290,878 +0.10(+0.21%)
May 30, 2017 47.42 47.89 47.31 47.70 1,633,529 +0.00(+0.00%)
May 26, 2017 47.65 47.87 47.28 47.70 1,966,443 -0.04(-0.08%)
May 25, 2017 47.29 48.00 47.21 47.74 1,884,327 +0.56(+1.19%)
May 24, 2017 46.88 47.22 46.51 47.18 1,721,356 +0.34(+0.73%)
May 23, 2017 46.70 46.94 46.41 46.84 1,379,229 +0.15(+0.32%)
May 22, 2017 46.86 47.04 46.68 46.69 1,978,209 -0.16(-0.34%)
May 19, 2017 46.54 47.15 46.54 46.85 2,440,584 +0.40(+0.86%)
May 18, 2017 45.47 46.61 45.34 46.45 2,458,599 +0.94(+2.07%)
May 17, 2017 46.53 46.79 45.49 45.51 1,880,007 -1.43(-3.05%)
May 16, 2017 46.79 47.00 46.59 46.94 1,882,509 +0.12(+0.26%)
May 15, 2017 46.05 46.83 45.91 46.82 1,836,677 +0.79(+1.72%)
May 12, 2017 45.71 46.21 45.57 46.03 1,856,372 +0.31(+0.68%)
May 11, 2017 45.95 46.07 45.60 45.72 1,396,987 -0.40(-0.87%)
May 10, 2017 46.09 46.41 45.97 46.12 1,685,859 +0.22(+0.48%)
May 09, 2017 45.75 45.94 45.70 45.90 1,650,561 +0.21(+0.46%)
May 08, 2017 45.51 45.88 45.51 45.69 2,171,078 +0.18(+0.40%)
May 05, 2017 45.45 45.58 45.23 45.51 1,628,284 +0.13(+0.29%)
May 04, 2017 44.95 45.45 44.93 45.38 2,037,110 +0.49(+1.09%)
May 03, 2017 45.04 45.13 44.74 44.89 1,706,212 -0.19(-0.42%)
May 02, 2017 44.63 45.16 44.42 45.08 2,631,209 +0.37(+0.83%)
May 01, 2017 44.36 44.76 43.99 44.71 1,546,081 +0.56(+1.27%)
Apr 28, 2017 45.12 45.12 43.77 44.15 3,408,239 -0.93(-2.06%)
Apr 27, 2017 44.99 45.53 44.98 45.08 1,793,949 +0.36(+0.81%)
Apr 26, 2017 45.12 45.35 44.71 44.72 2,090,231 -0.40(-0.89%)
Apr 25, 2017 45.04 45.34 44.51 45.12 4,009,793 +0.37(+0.83%)
Apr 24, 2017 45.39 45.54 44.63 44.75 3,792,813 -0.17(-0.38%)
Apr 21, 2017 43.86 45.01 43.35 44.92 8,503,892 -0.53(-1.17%)
Apr 20, 2017 44.80 45.70 44.74 45.45 3,167,236 +0.86(+1.93%)
Apr 19, 2017 44.66 44.94 44.32 44.59 1,786,490 +0.17(+0.38%)
Apr 18, 2017 43.86 44.55 43.69 44.42 1,481,184 +0.31(+0.70%)
Apr 17, 2017 43.91 44.21 43.83 44.11 1,411,494 +0.34(+0.78%)
Apr 13, 2017 43.69 44.18 43.44 43.77 1,338,262 +0.08(+0.18%)
Apr 12, 2017 44.17 44.31 43.35 43.69 1,632,505 -0.62(-1.40%)
Apr 11, 2017 44.39 44.61 43.51 44.31 1,890,238 -0.36(-0.81%)
Apr 10, 2017 44.96 45.00 44.52 44.67 1,198,688 -0.35(-0.78%)
Apr 07, 2017 44.54 45.09 44.41 45.02 2,334,449 +0.53(+1.19%)
Apr 06, 2017 44.37 44.56 44.17 44.49 1,215,223 +0.12(+0.27%)
Apr 05, 2017 44.73 45.01 44.34 44.37 1,638,666 -0.16(-0.36%)
Apr 04, 2017 44.28 44.57 44.25 44.53 1,670,166 +0.03(+0.07%)
Apr 03, 2017 44.98 45.08 44.28 44.50 1,530,057 -0.46(-1.02%)
Mar 31, 2017 45.08 45.16 44.72 44.96 2,439,372 +0.04(+0.09%)
Mar 30, 2017 44.80 45.12 44.73 44.92 999,250 +0.15(+0.34%)
Mar 29, 2017 44.85 44.90 44.57 44.77 1,820,391 -0.15(-0.33%)
Mar 28, 2017 45.05 45.21 44.87 44.92 1,587,533 -0.17(-0.38%)
Mar 27, 2017 45.03 45.26 44.67 45.09 1,393,356 -0.14(-0.31%)
Mar 24, 2017 45.71 45.97 45.20 45.23 1,727,447 +0.09(+0.20%)
Mar 23, 2017 45.48 45.60 45.14 45.14 1,228,537 -0.44(-0.97%)
Mar 22, 2017 45.10 45.63 44.67 45.58 1,001,558 +0.58(+1.29%)
Mar 21, 2017 45.89 46.04 44.91 45.00 1,544,900 -0.80(-1.75%)
Mar 20, 2017 45.63 46.22 45.52 45.80 1,635,323 +0.18(+0.39%)
Mar 17, 2017 45.69 45.73 45.37 45.62 3,812,202 +0.26(+0.57%)
Mar 16, 2017 46.09 46.14 45.24 45.36 1,911,245 -0.64(-1.39%)
Mar 15, 2017 45.74 46.10 45.61 46.00 2,179,793 +0.43(+0.94%)
Mar 14, 2017 45.63 45.72 45.38 45.57 1,326,686 -0.21(-0.46%)
Mar 13, 2017 45.06 45.84 44.94 45.78 2,058,463 +0.76(+1.69%)
Mar 10, 2017 45.08 45.20 44.77 45.02 1,766,020 +0.19(+0.42%)
Mar 09, 2017 44.85 45.05 44.55 44.83 1,643,721 -0.01(-0.02%)
Mar 08, 2017 44.73 45.04 44.62 44.84 1,303,249 +0.11(+0.25%)
Mar 07, 2017 44.46 45.16 44.36 44.73 1,823,736 +0.09(+0.20%)
Mar 06, 2017 44.19 44.74 43.95 44.64 1,673,717 +0.32(+0.72%)
Mar 03, 2017 44.28 44.39 44.03 44.32 1,864,921 +0.14(+0.32%)
Mar 02, 2017 44.62 44.68 44.09 44.18 1,853,165 -0.46(-1.03%)
Mar 01, 2017 44.66 44.74 44.04 44.64 1,813,738 +0.34(+0.77%)
Feb 28, 2017 44.72 44.72 44.20 44.30 1,536,436 -0.66(-1.47%)
Feb 27, 2017 44.97 45.01 44.50 44.96 2,012,729 -0.10(-0.22%)
Feb 24, 2017 44.55 45.09 44.16 45.06 1,270,754 +0.20(+0.45%)
Feb 23, 2017 45.31 45.38 44.71 44.86 1,308,779 -0.49(-1.08%)
Feb 22, 2017 45.18 45.46 45.09 45.35 1,360,060 -0.02(-0.04%)
Feb 21, 2017 45.05 45.44 45.04 45.37 1,317,455 +0.26(+0.58%)
Feb 17, 2017 45.11 45.11 45.11 0 +0.08(+0.18%)
Feb 16, 2017 44.87 45.40 44.82 45.03 1,109,377 +0.03(+0.07%)
Feb 15, 2017 45.03 44.40 45.00 2,288,851 +0.37(+0.83%)
Feb 14, 2017 44.87 45.13 44.57 44.63 1,327,163 -0.40(-0.89%)
Feb 13, 2017 45.22 45.43 44.92 45.03 1,504,414 -0.04(-0.09%)
Feb 10, 2017 45.01 45.26 44.34 45.07 1,915,370 +0.19(+0.42%)
Feb 09, 2017 45.06 45.45 44.78 44.88 1,905,666 -0.26(-0.58%)
Feb 08, 2017 45.55 45.58 45.10 45.14 2,667,927 -0.33(-0.73%)
Feb 07, 2017 44.89 45.54 44.80 45.47 2,573,484 +0.63(+1.40%)
Feb 06, 2017 44.60 44.89 44.39 44.84 2,598,838 +0.17(+0.38%)
Feb 03, 2017 44.72 44.74 44.45 44.67 1,556,425 +0.13(+0.29%)
Feb 02, 2017 44.44 44.65 44.03 44.54 1,742,609 -0.22(-0.49%)
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.