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 56.92 57.47 55.36 55.86 5,919,564 -0.65(-1.15%)
Jan 30, 2018 56.30 58.13 55.75 56.51 8,363,040 -4.18(-6.88%)
Jan 29, 2018 53.91 68.63 53.42 60.69 11,736,066 +6.65(+12.30%)
Jan 26, 2018 52.66 54.12 51.07 54.04 6,827,560 +3.56(+7.06%)
Jan 25, 2018 52.10 52.44 50.34 50.48 5,659,583 -1.13(-2.18%)
Jan 24, 2018 52.30 52.61 51.56 51.61 6,196,182 -1.51(-2.84%)
Jan 23, 2018 52.67 53.15 52.16 53.12 4,031,311 +0.56(+1.06%)
Jan 22, 2018 51.77 52.59 51.50 52.56 2,450,489 +0.74(+1.43%)
Jan 19, 2018 51.11 51.86 50.85 51.82 2,849,131 +0.71(+1.38%)
Jan 18, 2018 50.99 51.74 50.71 51.11 1,772,843 +0.07(+0.14%)
Jan 17, 2018 50.22 51.19 50.03 51.04 2,126,269 +1.28(+2.58%)
Jan 16, 2018 50.68 50.72 49.52 49.76 2,511,563 -0.66(-1.31%)
Jan 12, 2018 50.42 50.42 50.42 0 +0.42(+0.84%)
Jan 11, 2018 49.25 50.09 49.11 49.99 1,993,680 +0.91(+1.85%)
Jan 10, 2018 49.31 49.09 2,028,385 -0.20(-0.41%)
Jan 09, 2018 49.52 49.79 49.26 49.29 1,860,337 -0.19(-0.39%)
Jan 08, 2018 48.74 49.60 48.48 49.48 1,985,637 +0.71(+1.45%)
Jan 05, 2018 49.88 49.99 48.67 48.78 2,852,583 -1.03(-2.08%)
Jan 04, 2018 49.34 49.99 49.15 49.81 2,103,610 +0.65(+1.32%)
Jan 03, 2018 48.54 49.23 48.46 49.16 2,629,228 +0.65(+1.34%)
Jan 02, 2018 48.20 48.54 47.94 48.51 2,967,627 +0.63(+1.32%)
Dec 29, 2017 47.88 47.88 47.88 0 -0.50(-1.04%)
Dec 28, 2017 48.33 48.44 48.13 48.38 1,150,399 +0.36(+0.74%)
Dec 27, 2017 48.31 48.44 47.91 48.02 1,684,725 -0.24(-0.49%)
Dec 26, 2017 48.41 48.42 48.02 48.26 874,758 -0.41(-0.85%)
Dec 22, 2017 48.56 48.80 48.27 48.68 729,821 +0.11(+0.23%)
Dec 21, 2017 49.05 49.52 48.52 48.57 1,724,060 -0.33(-0.67%)
Dec 20, 2017 49.13 49.34 48.47 48.89 1,484,008 +0.20(+0.41%)
Dec 19, 2017 48.94 49.22 48.57 48.69 1,391,766 -0.31(-0.64%)
Dec 18, 2017 48.42 49.05 48.38 49.00 2,845,787 +0.96(+2.00%)
Dec 15, 2017 47.26 48.14 46.94 48.04 3,062,410 +1.08(+2.30%)
Dec 14, 2017 47.02 47.44 46.89 46.96 1,478,521 +0.08(+0.18%)
Dec 13, 2017 47.34 47.51 46.78 46.88 1,870,745 -0.24(-0.51%)
Dec 12, 2017 47.58 47.67 47.05 47.12 1,723,157 -0.68(-1.42%)
Dec 11, 2017 47.49 47.80 47.29 47.80 1,182,092 +0.27(+0.58%)
Dec 08, 2017 48.11 48.30 47.40 47.52 1,816,448 -0.25(-0.52%)
Dec 07, 2017 47.09 47.89 47.05 47.77 1,802,067 +0.60(+1.28%)
Dec 06, 2017 47.13 47.63 47.29 47.16 1,450,611 -0.13(-0.27%)
Dec 05, 2017 46.97 48.05 46.85 47.29 1,404,471 +0.21(+0.45%)
Dec 04, 2017 47.81 47.92 46.84 47.08 1,927,773 -0.46(-0.96%)
Dec 01, 2017 47.63 47.84 47.18 47.54 1,989,377 -0.38(-0.80%)
Nov 30, 2017 48.53 47.74 47.92 2,667,938 +0.20(+0.42%)
Nov 29, 2017 48.99 49.11 47.46 47.72 2,323,180 -1.27(-2.60%)
Nov 28, 2017 48.52 49.00 48.37 49.00 1,787,399 +0.52(+1.07%)
Nov 27, 2017 48.67 48.95 48.38 48.48 1,297,143 -0.51(-1.04%)
Nov 24, 2017 48.74 49.11 48.70 48.99 701,336 +0.30(+0.62%)
Nov 22, 2017 49.31 49.44 48.69 48.69 965,067 -0.63(-1.27%)
Nov 21, 2017 49.03 49.46 49.00 49.31 1,598,294 +0.30(+0.61%)
Nov 20, 2017 48.55 49.10 48.36 49.01 1,371,361 +0.34(+0.69%)
Nov 17, 2017 48.93 48.93 48.48 48.68 1,287,712 -0.03(-0.06%)
Nov 16, 2017 48.47 48.90 48.39 48.70 1,883,629 +0.29(+0.60%)
Nov 15, 2017 48.55 48.77 48.20 48.41 2,145,524 -0.40(-0.82%)
Nov 14, 2017 48.44 48.95 48.39 48.81 1,534,591 +0.18(+0.37%)
Nov 13, 2017 48.40 48.81 48.14 48.63 1,529,231 -0.07(-0.15%)
Nov 10, 2017 48.80 48.98 48.61 48.70 2,241,391 -0.25(-0.50%)
Nov 09, 2017 50.06 50.07 48.43 48.95 2,896,129 -1.38(-2.75%)
Nov 08, 2017 49.80 50.42 49.59 50.33 1,839,900 +0.56(+1.13%)
Nov 07, 2017 49.70 49.86 49.19 49.77 1,988,549 -0.07(-0.15%)
Nov 06, 2017 48.80 49.88 48.74 49.84 3,524,670 +1.22(+2.51%)
Nov 03, 2017 47.68 48.63 47.35 48.62 2,471,368 +1.01(+2.12%)
Nov 02, 2017 47.59 47.78 46.85 47.61 2,335,016 +0.01(+0.02%)
Nov 01, 2017 48.12 48.18 47.37 47.60 1,670,902 -0.19(-0.40%)
Oct 31, 2017 47.76 48.16 47.56 47.79 1,553,430 +0.16(+0.34%)
Oct 30, 2017 47.37 47.73 47.30 47.63 1,797,800 +0.26(+0.56%)
Oct 27, 2017 47.29 47.55 47.03 47.37 2,385,550 +0.05(+0.12%)
Oct 26, 2017 47.17 47.49 46.83 47.31 2,531,700 +0.51(+1.09%)
Oct 25, 2017 47.36 47.64 46.78 46.80 2,395,890 -0.81(-1.70%)
Oct 24, 2017 47.29 47.69 47.20 47.61 2,505,275 +0.31(+0.65%)
Oct 23, 2017 47.55 47.85 47.07 47.30 3,542,762 -0.08(-0.17%)
Oct 20, 2017 48.08 48.30 46.67 47.39 4,992,135 +1.82(+3.99%)
Oct 19, 2017 45.28 45.69 44.77 45.57 2,739,391 +0.22(+0.48%)
Oct 18, 2017 45.41 45.51 45.07 45.35 1,616,871 -0.01(-0.02%)
Oct 17, 2017 45.02 45.38 44.89 45.36 1,467,712 +0.33(+0.73%)
Oct 16, 2017 45.03 45.06 44.77 45.03 945,968 +0.14(+0.30%)
Oct 13, 2017 44.93 45.17 44.70 44.89 1,737,966 +0.19(+0.43%)
Oct 12, 2017 44.66 44.91 44.57 44.70 1,590,817 -0.02(-0.04%)
Oct 11, 2017 44.42 44.77 44.37 44.72 1,504,130 +0.16(+0.37%)
Oct 10, 2017 44.52 44.64 44.25 44.56 994,687 +0.15(+0.35%)
Oct 09, 2017 44.21 44.48 44.21 44.40 2,286,354 +0.22(+0.49%)
Oct 06, 2017 44.04 44.35 43.91 44.18 1,323,475 +0.09(+0.21%)
Oct 05, 2017 44.20 44.30 43.80 44.09 1,315,518 +0.05(+0.10%)
Oct 04, 2017 43.78 44.05 43.61 44.05 1,047,807 +0.29(+0.67%)
Oct 03, 2017 43.70 43.92 43.54 43.76 1,460,482 +0.16(+0.38%)
Oct 02, 2017 43.45 43.77 43.37 43.59 2,214,746 +0.19(+0.44%)
Sep 29, 2017 43.47 43.71 43.31 43.40 2,355,708 +0.05(+0.10%)
Sep 28, 2017 43.00 43.38 42.93 43.36 1,360,363 +0.26(+0.61%)
Sep 27, 2017 43.33 42.74 43.09 2,233,355 +0.55(+1.30%)
Sep 26, 2017 42.53 42.94 42.53 42.54 2,055,187 +0.05(+0.13%)
Sep 25, 2017 42.42 42.60 42.16 42.48 2,469,001 -0.21(-0.49%)
Sep 22, 2017 42.00 42.80 41.89 42.69 1,260,562 +0.45(+1.08%)
Sep 21, 2017 42.24 42.41 41.82 42.24 2,485,361 -0.01(-0.02%)
Sep 20, 2017 42.94 42.94 41.66 42.25 2,307,568 -0.65(-1.53%)
Sep 19, 2017 43.15 43.22 42.78 42.90 1,968,761 -0.13(-0.30%)
Sep 18, 2017 42.89 43.36 42.89 43.03 1,378,855 +0.27(+0.64%)
Sep 15, 2017 42.69 43.06 42.59 42.76 3,365,197 +0.18(+0.43%)
Sep 14, 2017 42.55 42.86 42.38 42.57 1,267,279 -0.04(-0.09%)
Sep 13, 2017 42.44 42.76 42.21 42.61 2,105,206 +0.18(+0.43%)
Sep 12, 2017 42.50 42.64 42.19 42.43 1,417,274 +0.11(+0.26%)
Sep 11, 2017 42.11 42.48 41.89 42.32 1,580,016 +0.59(+1.42%)
Sep 08, 2017 41.73 42.21 41.53 41.73 1,941,516 -0.45(-1.06%)
Sep 07, 2017 42.47 42.47 41.85 42.17 2,263,675 -0.18(-0.43%)
Sep 06, 2017 42.45 42.92 42.03 42.35 2,615,734 +0.11(+0.26%)
Sep 05, 2017 42.53 42.83 42.14 42.25 2,935,947 -0.50(-1.17%)
Sep 01, 2017 42.52 42.86 42.41 42.75 2,325,400 +0.30(+0.71%)
Aug 31, 2017 41.68 42.54 41.57 42.45 2,837,932 +1.00(+2.41%)
Aug 30, 2017 40.99 41.60 40.82 41.45 2,248,871 +0.74(+1.81%)
Aug 29, 2017 40.52 40.84 40.39 40.71 2,255,806 -0.03(-0.07%)
Aug 28, 2017 40.69 40.96 40.48 40.74 1,207,905 +0.09(+0.22%)
Aug 25, 2017 41.21 40.63 40.65 1,641,413 -0.57(-1.38%)
Aug 24, 2017 40.73 41.39 40.49 41.21 3,147,652 +0.76(+1.87%)
Aug 23, 2017 40.17 40.76 40.13 40.46 3,626,582 +0.40(+0.99%)
Aug 22, 2017 39.78 40.13 39.60 40.06 1,501,741 +0.61(+1.56%)
Aug 21, 2017 39.61 39.69 39.19 39.45 1,257,537 -0.14(-0.36%)
Aug 18, 2017 39.91 40.00 39.45 39.59 2,427,721 -0.11(-0.27%)
Aug 17, 2017 41.08 41.13 39.67 39.70 2,388,030 -1.53(-3.72%)
Aug 16, 2017 40.84 41.50 40.84 41.23 1,820,904 +0.32(+0.79%)
Aug 15, 2017 40.92 41.02 40.65 40.91 1,668,856 -0.10(-0.24%)
Aug 14, 2017 40.37 41.20 40.29 41.01 2,275,338 +0.95(+2.37%)
Aug 11, 2017 39.50 40.07 39.45 40.06 1,912,183 +0.44(+1.12%)
Aug 10, 2017 40.01 40.18 39.57 39.62 2,190,466 -0.65(-1.61%)
Aug 09, 2017 40.56 40.70 40.08 40.27 3,552,229 -0.60(-1.46%)
Aug 08, 2017 41.12 41.36 40.82 40.86 2,171,380 -0.43(-1.05%)
Aug 07, 2017 40.56 41.33 40.56 41.30 2,096,241 +0.95(+2.35%)
Aug 04, 2017 40.67 40.96 40.22 40.35 2,328,013 -0.23(-0.58%)
Aug 03, 2017 41.14 41.33 40.31 40.58 2,434,273 -0.52(-1.27%)
Aug 02, 2017 41.41 41.58 40.82 41.11 3,944,895 -0.11(-0.26%)
Aug 01, 2017 41.22 41.26 40.90 41.21 2,356,646 +0.21(+0.51%)
Jul 31, 2017 41.13 41.33 40.88 41.01 2,305,647 -0.03(-0.07%)
Jul 28, 2017 41.02 41.17 40.75 41.03 2,199,050 -0.10(-0.24%)
Jul 27, 2017 40.88 41.26 40.71 41.13 3,764,912 +0.35(+0.86%)
Jul 26, 2017 40.55 40.78 40.34 40.78 2,519,417 +0.51(+1.28%)
Jul 25, 2017 40.12 40.49 39.89 40.27 3,764,895 +0.09(+0.22%)
Jul 24, 2017 40.61 40.75 40.05 40.18 2,785,977 -0.52(-1.29%)
Jul 21, 2017 41.18 41.87 39.69 40.70 8,458,273 -2.47(-5.73%)
Jul 20, 2017 42.68 43.34 42.67 43.17 3,197,350 +0.66(+1.55%)
Jul 19, 2017 42.83 42.85 42.36 42.51 2,217,210 +0.15(+0.36%)
Jul 18, 2017 42.26 42.41 42.16 42.36 1,181,219 +0.00(+0.00%)
Jul 17, 2017 42.50 42.77 42.36 42.36 1,731,431 -0.14(-0.34%)
Jul 14, 2017 42.40 42.52 42.22 42.50 1,381,611 +0.39(+0.92%)
Jul 13, 2017 42.25 42.43 42.02 42.12 1,260,576 -0.03(-0.06%)
Jul 12, 2017 41.98 42.40 41.73 42.14 2,268,929 +0.49(+1.17%)
Jul 11, 2017 41.48 41.86 41.37 41.66 2,030,815 +0.12(+0.28%)
Jul 10, 2017 41.35 41.63 41.09 41.54 1,763,153 +0.26(+0.63%)
Jul 07, 2017 40.69 41.48 40.59 41.28 1,480,271 +0.72(+1.78%)
Jul 06, 2017 40.29 40.89 40.12 40.56 1,734,137 -0.03(-0.07%)
Jul 05, 2017 40.12 40.73 40.12 40.58 2,951,932 +0.70(+1.77%)
Jul 03, 2017 40.74 40.82 39.87 39.88 1,081,228 -0.64(-1.58%)
Jun 30, 2017 40.51 40.71 40.02 40.52 2,607,279 +0.42(+1.04%)
Jun 29, 2017 40.58 40.64 39.79 40.10 2,345,382 -0.55(-1.35%)
Jun 28, 2017 40.63 40.78 40.27 40.65 2,393,360 +0.29(+0.72%)
Jun 27, 2017 41.19 41.19 40.32 40.37 1,814,804 -0.95(-2.29%)
Jun 26, 2017 41.58 41.75 39.99 41.31 1,597,376 -0.13(-0.30%)
Jun 23, 2017 41.48 41.44 2,997,750 +0.15(+0.37%)
Jun 22, 2017 41.55 41.65 41.04 41.29 1,940,791 -0.23(-0.57%)
Jun 21, 2017 41.33 41.55 41.08 41.52 1,902,945 +0.33(+0.81%)
Jun 20, 2017 41.85 41.96 40.90 41.19 3,637,635 -0.77(-1.83%)
Jun 19, 2017 42.20 42.29 41.85 41.95 2,938,887 +0.22(+0.52%)
Jun 16, 2017 42.19 42.32 41.59 41.74 3,828,227 -0.55(-1.30%)
Jun 15, 2017 41.94 42.61 41.76 42.29 1,763,475 -0.14(-0.34%)
Jun 14, 2017 42.67 43.07 42.03 42.43 2,049,556 -0.11(-0.25%)
Jun 13, 2017 42.54 42.76 41.99 42.54 2,613,026 +0.38(+0.90%)
Jun 12, 2017 41.99 42.36 41.19 42.16 4,197,984 -0.32(-0.76%)
Jun 09, 2017 44.67 44.85 41.89 42.49 3,259,007 -2.10(-4.72%)
Jun 08, 2017 44.31 44.69 44.14 44.59 3,204,488 +0.35(+0.80%)
Jun 07, 2017 44.02 44.43 43.95 44.24 1,683,019 +0.42(+0.97%)
Jun 06, 2017 43.58 44.29 43.42 43.81 2,422,063 +0.04(+0.08%)
Jun 05, 2017 43.61 43.98 43.54 43.78 1,816,730 +0.08(+0.19%)
Jun 02, 2017 43.53 43.74 43.33 43.70 2,510,557 +0.27(+0.62%)
Jun 01, 2017 43.25 43.42 42.96 43.42 2,505,038 +0.29(+0.67%)
May 31, 2017 43.24 43.48 42.99 43.14 3,646,682 +0.09(+0.21%)
May 30, 2017 42.79 43.22 42.69 43.05 1,810,143 +0.30(+0.70%)
May 26, 2017 42.70 42.90 42.38 42.75 2,194,231 -0.04(-0.08%)
May 25, 2017 42.38 43.02 42.31 42.78 2,102,603 +0.50(+1.19%)
May 24, 2017 42.01 42.32 41.68 42.28 1,920,754 +0.30(+0.73%)
May 23, 2017 41.85 42.07 41.59 41.98 1,538,996 +0.13(+0.32%)
May 22, 2017 42.00 42.16 41.83 41.84 2,207,360 -0.14(-0.34%)
May 19, 2017 41.71 42.25 41.71 41.99 2,723,296 +0.36(+0.86%)
May 18, 2017 40.75 41.77 40.63 41.63 2,743,398 +0.84(+2.07%)
May 17, 2017 41.70 41.93 40.77 40.79 2,097,783 -1.28(-3.05%)
May 16, 2017 41.93 42.12 41.75 42.07 2,100,575 +0.11(+0.26%)
May 15, 2017 41.27 41.97 41.14 41.96 2,049,433 +0.71(+1.72%)
May 12, 2017 40.96 41.41 40.84 41.25 2,071,410 +0.28(+0.68%)
May 11, 2017 41.18 41.29 40.87 40.97 1,558,811 -0.36(-0.87%)
May 10, 2017 41.31 41.59 41.19 41.33 1,881,145 +0.20(+0.48%)
May 09, 2017 41.00 41.17 40.95 41.13 1,841,758 +0.19(+0.46%)
May 08, 2017 40.79 41.12 40.79 40.95 2,422,571 +0.16(+0.40%)
May 05, 2017 40.73 40.85 40.54 40.79 1,816,901 +0.12(+0.29%)
May 04, 2017 40.28 40.73 40.27 40.67 2,273,084 +0.44(+1.09%)
May 03, 2017 40.36 40.44 40.10 40.23 1,903,856 -0.17(-0.42%)
May 02, 2017 40.00 40.47 39.81 40.40 2,936,002 +0.33(+0.83%)
May 01, 2017 39.75 40.11 39.42 40.07 1,725,175 +0.50(+1.27%)
Apr 28, 2017 40.44 40.44 39.23 39.57 3,803,042 -0.83(-2.06%)
Apr 27, 2017 40.32 40.80 40.31 40.40 2,001,756 +0.32(+0.80%)
Apr 26, 2017 40.44 40.64 40.07 40.08 2,332,359 -0.36(-0.89%)
Apr 25, 2017 40.36 40.63 39.89 40.44 4,474,279 +0.33(+0.83%)
Apr 24, 2017 40.68 40.81 40.00 40.10 4,232,164 -0.15(-0.38%)
Apr 21, 2017 39.31 40.34 38.85 40.26 9,488,965 -0.47(-1.17%)
Apr 20, 2017 40.15 40.96 40.10 40.73 3,534,122 +0.77(+1.93%)
Apr 19, 2017 40.02 40.27 39.72 39.96 1,993,433 +0.15(+0.38%)
Apr 18, 2017 39.31 39.93 39.15 39.81 1,652,761 +0.28(+0.70%)
Apr 17, 2017 39.35 39.62 39.28 39.53 1,574,998 +0.30(+0.78%)
Apr 13, 2017 39.15 39.59 38.93 39.23 1,493,283 +0.07(+0.18%)
Apr 12, 2017 39.58 39.71 38.85 39.15 1,821,611 -0.56(-1.40%)
Apr 11, 2017 39.78 39.98 38.99 39.71 2,109,199 -0.32(-0.81%)
Apr 10, 2017 40.29 40.33 39.90 40.03 1,337,541 -0.31(-0.78%)
Apr 07, 2017 39.92 40.41 39.80 40.35 2,604,866 +0.48(+1.19%)
Apr 06, 2017 39.76 39.93 39.58 39.87 1,355,991 +0.11(+0.27%)
Apr 05, 2017 40.09 40.34 39.74 39.76 1,828,485 -0.14(-0.36%)
Apr 04, 2017 39.68 39.94 39.66 39.91 1,863,634 +0.03(+0.07%)
Apr 03, 2017 40.31 40.40 39.69 39.88 1,707,295 -0.41(-1.02%)
Mar 31, 2017 40.40 40.47 40.08 40.29 2,721,943 +0.04(+0.09%)
Mar 30, 2017 40.15 40.44 40.09 40.26 1,115,001 +0.13(+0.33%)
Mar 29, 2017 40.19 40.24 39.94 40.12 2,031,261 -0.13(-0.33%)
Mar 28, 2017 40.37 40.52 40.21 40.26 1,771,429 -0.15(-0.38%)
Mar 27, 2017 40.36 40.56 40.03 40.41 1,554,759 -0.13(-0.31%)
Mar 24, 2017 40.96 41.20 40.51 40.53 1,927,550 +0.08(+0.20%)
Mar 23, 2017 40.76 40.87 40.45 40.45 1,370,848 -0.39(-0.97%)
Mar 22, 2017 40.42 40.89 40.03 40.85 1,117,576 +0.52(+1.29%)
Mar 21, 2017 41.13 41.26 40.25 40.33 1,723,858 -0.72(-1.75%)
Mar 20, 2017 40.89 41.42 40.79 41.05 1,824,755 +0.16(+0.39%)
Mar 17, 2017 40.95 40.98 40.66 40.88 4,253,799 +0.23(+0.57%)
Mar 16, 2017 41.31 41.35 40.54 40.65 2,132,639 -0.57(-1.39%)
Mar 15, 2017 40.99 41.31 40.88 41.22 2,432,295 +0.39(+0.94%)
Mar 14, 2017 40.89 40.97 40.67 40.84 1,480,366 -0.19(-0.46%)
Mar 13, 2017 40.38 41.08 40.27 41.03 2,296,911 +0.68(+1.69%)
Mar 10, 2017 40.40 40.51 40.12 40.35 1,970,592 +0.17(+0.42%)
Mar 09, 2017 40.19 40.38 39.92 40.18 1,834,126 -0.01(-0.02%)
Mar 08, 2017 40.09 40.36 39.98 40.19 1,454,214 +0.10(+0.25%)
Mar 07, 2017 39.84 40.47 39.75 40.09 2,034,993 +0.08(+0.20%)
Mar 06, 2017 39.60 40.10 39.39 40.01 1,867,596 +0.29(+0.72%)
Mar 03, 2017 39.68 39.78 39.46 39.72 2,080,949 +0.13(+0.32%)
Mar 02, 2017 39.99 40.04 39.52 39.59 2,067,831 -0.41(-1.03%)
Mar 01, 2017 40.02 40.10 39.47 40.01 2,023,837 +0.30(+0.77%)
Feb 28, 2017 40.08 40.08 39.61 39.70 1,714,413 -0.30(-0.74%)
Feb 27, 2017 40.01 40.04 39.59 40.00 2,262,485 -0.09(-0.22%)
Feb 24, 2017 39.63 40.11 39.28 40.09 1,428,440 +0.18(+0.45%)
Feb 23, 2017 40.31 40.37 39.77 39.91 1,471,183 -0.44(-1.08%)
Feb 22, 2017 40.19 40.44 40.11 40.34 1,528,827 -0.02(-0.04%)
Feb 21, 2017 40.08 40.42 40.07 40.36 1,480,936 +0.23(+0.58%)
Feb 17, 2017 40.13 40.13 40.13 0 +0.07(+0.18%)
Feb 16, 2017 39.92 40.39 39.87 40.06 1,247,038 +0.03(+0.07%)
Feb 15, 2017 40.06 39.50 40.03 2,572,871 +0.33(+0.83%)
Feb 14, 2017 39.92 40.15 39.65 39.70 1,491,848 -0.36(-0.89%)
Feb 13, 2017 40.23 40.41 39.97 40.06 1,691,094 -0.04(-0.09%)
Feb 10, 2017 40.04 40.26 39.45 40.09 2,153,045 +0.17(+0.42%)
Feb 09, 2017 40.09 40.44 39.84 39.93 2,142,137 -0.23(-0.58%)
Feb 08, 2017 40.52 40.55 40.12 40.16 2,998,986 -0.29(-0.73%)
Feb 07, 2017 39.93 40.51 39.85 40.45 2,892,824 +0.56(+1.41%)
Feb 06, 2017 39.68 39.93 39.49 39.89 2,921,324 +0.15(+0.38%)
Feb 03, 2017 39.78 39.80 39.54 39.74 1,749,559 +0.12(+0.29%)
Feb 02, 2017 39.53 39.72 39.17 39.62 1,958,846 -0.20(-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.