Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Power Integratn (NQ: POWI )

76.01 +0.38 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 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, 2024 67.00 67.50 66.37 66.54 622,427 -1.18(-1.74%)
Apr 29, 2024 67.02 67.78 66.59 67.72 488,263 +0.63(+0.94%)
Apr 26, 2024 67.00 68.46 66.61 67.09 465,228 +0.01(+0.01%)
Apr 25, 2024 66.48 68.66 66.48 67.08 579,210 +0.31(+0.46%)
Apr 24, 2024 65.93 67.12 65.44 66.77 573,691 +2.52(+3.93%)
Apr 23, 2024 62.87 65.35 62.87 64.25 320,569 +1.34(+2.12%)
Apr 22, 2024 63.17 63.77 62.37 62.91 425,675 +0.19(+0.30%)
Apr 19, 2024 63.38 64.39 61.96 62.72 661,792 -1.07(-1.67%)
Apr 18, 2024 65.16 65.16 63.68 63.79 326,029 -1.63(-2.48%)
Apr 17, 2024 66.61 67.17 65.41 65.42 275,512 -1.25(-1.87%)
Apr 16, 2024 66.83 67.29 65.83 66.66 295,831 -0.34(-0.51%)
Apr 15, 2024 68.45 69.36 66.50 67.00 325,757 -0.86(-1.26%)
Apr 12, 2024 68.73 69.71 67.43 67.86 312,409 -2.27(-3.24%)
Apr 11, 2024 69.13 70.21 68.79 70.13 301,543 +1.20(+1.74%)
Apr 10, 2024 69.72 70.06 68.42 68.94 380,747 -2.54(-3.56%)
Apr 09, 2024 70.26 71.55 70.26 71.48 251,761 +2.12(+3.06%)
Apr 08, 2024 69.25 70.00 69.11 69.36 199,752 +0.68(+0.99%)
Apr 05, 2024 67.58 69.12 67.58 68.68 292,199 +0.72(+1.06%)
Apr 04, 2024 70.29 70.39 67.59 67.96 279,532 -1.38(-1.99%)
Apr 03, 2024 67.50 69.60 67.50 69.34 311,283 +0.56(+0.81%)
Apr 02, 2024 69.39 69.39 68.33 68.78 431,566 -1.71(-2.42%)
Apr 01, 2024 71.38 72.15 70.35 70.48 240,799 -0.88(-1.23%)
Mar 28, 2024 70.48 72.34 70.44 71.36 316,677 +0.94(+1.33%)
Mar 27, 2024 69.06 70.46 69.06 70.42 363,555 +1.70(+2.47%)
Mar 26, 2024 70.18 70.20 68.68 68.73 299,620 -1.12(-1.60%)
Mar 25, 2024 69.54 70.15 68.79 69.84 259,647 -0.10(-0.14%)
Mar 22, 2024 70.22 70.50 69.28 69.94 281,838 -0.42(-0.60%)
Mar 21, 2024 71.77 73.14 70.35 70.36 382,902 +0.19(+0.27%)
Mar 20, 2024 69.25 70.89 68.72 70.17 468,542 +1.25(+1.81%)
Mar 19, 2024 68.78 69.58 68.00 68.93 445,530 -0.52(-0.75%)
Mar 18, 2024 70.92 70.92 69.37 69.45 295,144 -0.45(-0.64%)
Mar 15, 2024 69.15 70.32 68.46 69.89 869,046 -0.06(-0.09%)
Mar 14, 2024 71.69 72.73 69.64 69.95 387,846 -2.23(-3.09%)
Mar 13, 2024 73.51 73.79 71.92 72.19 275,495 -1.75(-2.36%)
Mar 12, 2024 74.41 74.41 72.79 73.93 225,601 -0.18(-0.24%)
Mar 11, 2024 72.93 74.55 72.54 74.11 307,028 +0.37(+0.50%)
Mar 08, 2024 76.85 77.02 73.60 73.74 302,661 -2.54(-3.33%)
Mar 07, 2024 73.68 77.56 73.36 76.29 557,784 +3.56(+4.90%)
Mar 06, 2024 72.37 73.53 71.66 72.73 312,796 +1.38(+1.93%)
Mar 05, 2024 71.81 72.53 70.55 71.35 464,690 -1.37(-1.88%)
Mar 04, 2024 73.34 73.34 72.60 72.72 309,830 +0.12(+0.16%)
Mar 01, 2024 71.73 72.98 70.94 72.60 303,004 +1.33(+1.86%)
Feb 29, 2024 71.50 72.63 70.38 71.27 411,732 +1.03(+1.46%)
Feb 28, 2024 69.12 70.80 68.49 70.24 507,783 +0.21(+0.30%)
Feb 27, 2024 71.30 71.67 69.56 70.03 549,878 -0.93(-1.32%)
Feb 26, 2024 70.46 71.32 70.31 70.97 651,534 +0.91(+1.29%)
Feb 23, 2024 71.76 71.82 70.04 70.06 477,765 -1.85(-2.57%)
Feb 22, 2024 73.29 73.58 71.84 71.91 418,035 -0.31(-0.43%)
Feb 21, 2024 71.60 72.35 71.26 72.22 366,193 +0.01(+0.01%)
Feb 20, 2024 71.87 72.80 71.41 72.21 486,711 -0.74(-1.01%)
Feb 16, 2024 75.01 75.17 72.92 72.95 395,706 -2.29(-3.04%)
Feb 15, 2024 75.28 76.35 74.75 75.24 344,935 +0.40(+0.53%)
Feb 14, 2024 72.80 75.49 72.55 74.84 525,169 +3.04(+4.24%)
Feb 13, 2024 75.83 76.41 71.31 71.79 999,683 -7.20(-9.12%)
Feb 12, 2024 79.61 81.05 78.76 79.00 455,779 -2.10(-2.59%)
Feb 09, 2024 84.37 84.53 80.43 81.09 787,639 +3.23(+4.15%)
Feb 08, 2024 75.18 78.23 75.18 77.86 622,821 +3.15(+4.22%)
Feb 07, 2024 73.63 75.10 72.69 74.71 308,172 +1.23(+1.68%)
Feb 06, 2024 73.55 73.55 72.22 73.48 417,768 -0.54(-0.73%)
Feb 05, 2024 75.01 75.46 73.48 74.01 542,927 -0.99(-1.33%)
Feb 02, 2024 74.40 75.03 73.56 75.01 504,256 -0.16(-0.21%)
Feb 01, 2024 74.78 75.55 74.09 75.17 392,373 +0.62(+0.83%)
Jan 31, 2024 75.00 76.88 74.17 74.55 549,554 -1.06(-1.41%)
Jan 30, 2024 76.83 77.06 75.30 75.61 237,132 -1.67(-2.16%)
Jan 29, 2024 76.74 77.51 75.45 77.28 248,845 +0.58(+0.75%)
Jan 26, 2024 77.49 77.98 76.62 76.71 202,863 -1.25(-1.61%)
Jan 25, 2024 80.74 80.74 77.86 77.96 266,080 -1.06(-1.35%)
Jan 24, 2024 81.68 81.72 78.97 79.02 445,291 -2.49(-3.05%)
Jan 23, 2024 81.25 82.02 80.78 81.51 421,331 -0.41(-0.50%)
Jan 22, 2024 82.70 83.27 81.66 81.92 317,382 +0.12(+0.15%)
Jan 19, 2024 78.94 81.80 78.05 81.80 388,912 +4.03(+5.18%)
Jan 18, 2024 78.11 78.46 77.14 77.77 418,288 +1.41(+1.85%)
Jan 17, 2024 75.55 76.48 74.87 76.36 408,685 -0.29(-0.38%)
Jan 16, 2024 75.96 76.94 75.58 76.65 287,630 -0.03(-0.04%)
Jan 12, 2024 76.95 78.63 75.83 76.68 255,030 +0.21(+0.27%)
Jan 11, 2024 76.50 77.27 75.27 76.47 257,280 -0.25(-0.32%)
Jan 10, 2024 76.74 77.10 74.63 76.72 350,897 -0.12(-0.16%)
Jan 09, 2024 75.29 77.24 75.04 76.84 266,865 +0.01(+0.01%)
Jan 08, 2024 76.19 77.03 75.85 76.83 355,376 +0.87(+1.14%)
Jan 05, 2024 76.44 77.26 75.51 75.96 334,791 -0.90(-1.16%)
Jan 04, 2024 76.43 77.39 75.76 76.86 409,588 -1.14(-1.47%)
Jan 03, 2024 78.57 78.57 77.31 78.00 297,695 -1.69(-2.12%)
Jan 02, 2024 80.94 80.94 78.68 79.69 356,902 -1.97(-2.41%)
Dec 29, 2023 82.89 83.22 81.38 81.66 250,269 -1.25(-1.51%)
Dec 28, 2023 83.20 83.20 82.19 82.91 279,011 -0.46(-0.55%)
Dec 27, 2023 84.41 84.64 83.04 83.37 357,566 -0.87(-1.03%)
Dec 26, 2023 84.09 84.80 83.50 84.24 261,136 +0.95(+1.15%)
Dec 22, 2023 83.01 84.00 82.70 83.28 306,136 +0.86(+1.04%)
Dec 21, 2023 82.75 83.35 81.84 82.43 406,451 +1.07(+1.32%)
Dec 20, 2023 84.22 84.22 81.28 81.35 465,091 -3.41(-4.02%)
Dec 19, 2023 85.65 86.54 84.56 84.76 350,482 -0.27(-0.32%)
Dec 18, 2023 84.95 85.49 83.72 85.03 354,349 +0.53(+0.62%)
Dec 15, 2023 87.06 89.19 84.07 84.50 1,014,897 -1.91(-2.21%)
Dec 14, 2023 81.96 86.65 81.93 86.41 572,233 +5.43(+6.71%)
Dec 13, 2023 80.22 81.38 78.64 80.98 503,024 +0.49(+0.61%)
Dec 12, 2023 81.50 81.50 78.65 80.50 316,404 -0.38(-0.47%)
Dec 11, 2023 78.46 81.00 78.03 80.87 588,524 +2.93(+3.76%)
Dec 08, 2023 77.76 79.49 77.41 77.94 826,917 -0.07(-0.09%)
Dec 07, 2023 78.15 78.72 77.48 78.01 342,634 +0.56(+0.72%)
Dec 06, 2023 77.42 78.98 76.36 77.45 392,797 +1.43(+1.88%)
Dec 05, 2023 76.86 76.86 75.17 76.02 251,867 -1.36(-1.76%)
Dec 04, 2023 75.83 77.42 75.76 77.38 435,039 +0.19(+0.24%)
Dec 01, 2023 75.68 77.69 75.26 77.19 282,432 +1.20(+1.58%)
Nov 30, 2023 77.32 77.32 75.45 75.99 295,522 -1.06(-1.38%)
Nov 29, 2023 75.99 77.94 75.99 77.06 428,631 +2.07(+2.76%)
Nov 28, 2023 74.55 75.36 74.21 74.99 337,311 -0.46(-0.60%)
Nov 27, 2023 75.71 76.08 75.26 75.44 228,348 -1.08(-1.41%)
Nov 24, 2023 76.24 76.56 75.94 76.52 69,021 +0.07(+0.09%)
Nov 22, 2023 77.05 78.01 76.23 76.45 202,229 +0.26(+0.34%)
Nov 21, 2023 76.97 76.97 75.85 76.20 313,641 -1.71(-2.19%)
Nov 20, 2023 76.26 78.12 75.57 77.90 264,693 +1.32(+1.72%)
Nov 17, 2023 76.17 76.80 75.79 76.58 325,854 +0.48(+0.63%)
Nov 16, 2023 77.11 77.86 75.82 76.11 395,276 -1.27(-1.64%)
Nov 15, 2023 76.38 77.91 76.35 77.38 534,865 +1.63(+2.15%)
Nov 14, 2023 74.04 75.89 73.60 75.75 522,154 +4.76(+6.71%)
Nov 13, 2023 71.87 71.87 70.13 70.99 496,785 -1.51(-2.08%)
Nov 10, 2023 69.90 72.79 69.24 72.50 759,754 +3.71(+5.39%)
Nov 09, 2023 70.08 70.45 68.52 68.79 704,911 -0.68(-0.99%)
Nov 08, 2023 67.94 71.94 66.53 69.47 1,164,606 -5.12(-6.86%)
Nov 07, 2023 74.39 74.88 73.20 74.59 568,915 -0.17(-0.23%)
Nov 06, 2023 73.98 75.31 73.24 74.76 468,534 +0.55(+0.74%)
Nov 03, 2023 72.17 74.61 71.70 74.21 519,817 +3.24(+4.57%)
Nov 02, 2023 70.26 71.14 69.28 70.97 411,250 +1.93(+2.80%)
Nov 01, 2023 68.52 69.47 66.36 69.04 767,186 +0.27(+0.39%)
Oct 31, 2023 67.31 69.16 66.93 68.77 393,913 +1.41(+2.09%)
Oct 30, 2023 69.01 69.18 67.27 67.36 481,270 -2.07(-2.99%)
Oct 27, 2023 69.27 70.07 68.71 69.43 426,489 +0.65(+0.95%)
Oct 26, 2023 68.47 69.95 68.47 68.78 431,054 +0.81(+1.20%)
Oct 25, 2023 69.29 69.72 67.89 67.96 393,007 -2.36(-3.36%)
Oct 24, 2023 69.92 70.86 69.42 70.33 243,575 +0.78(+1.13%)
Oct 23, 2023 69.87 70.48 69.22 69.54 463,857 -0.50(-0.71%)
Oct 20, 2023 72.25 72.46 69.81 70.04 555,716 -1.95(-2.71%)
Oct 19, 2023 74.06 74.56 71.58 71.99 375,704 -1.54(-2.09%)
Oct 18, 2023 74.27 74.67 73.13 73.53 312,134 -1.98(-2.63%)
Oct 17, 2023 74.58 76.59 73.99 75.51 301,808 -0.48(-0.63%)
Oct 16, 2023 75.38 76.59 75.23 75.99 237,809 +1.08(+1.44%)
Oct 13, 2023 76.73 76.75 74.53 74.91 194,895 -1.81(-2.35%)
Oct 12, 2023 77.51 77.84 76.38 76.71 477,647 -1.03(-1.33%)
Oct 11, 2023 78.04 78.04 76.64 77.74 255,469 +0.20(+0.26%)
Oct 10, 2023 75.10 77.61 74.84 77.55 289,124 +2.44(+3.25%)
Oct 09, 2023 74.60 75.61 73.86 75.11 128,348 -0.27(-0.36%)
Oct 06, 2023 74.25 75.91 73.63 75.37 213,791 +0.88(+1.19%)
Oct 05, 2023 74.97 75.33 73.41 74.49 237,237 -0.68(-0.91%)
Oct 04, 2023 75.09 76.23 74.32 75.18 211,235 +0.30(+0.40%)
Oct 03, 2023 75.44 76.79 74.39 74.88 186,257 -1.26(-1.65%)
Oct 02, 2023 75.63 76.56 75.31 76.14 231,407 +0.45(+0.59%)
Sep 29, 2023 76.91 77.15 75.03 75.69 263,510 -0.26(-0.34%)
Sep 28, 2023 74.71 76.72 73.63 75.95 264,225 +1.29(+1.73%)
Sep 27, 2023 75.23 75.79 73.62 74.66 339,056 +0.05(+0.07%)
Sep 26, 2023 75.82 76.01 74.39 74.61 267,510 -1.78(-2.32%)
Sep 25, 2023 75.92 76.49 75.98 76.39 302,956 +0.24(+0.31%)
Sep 22, 2023 77.06 77.37 75.98 76.15 687,298 -0.06(-0.08%)
Sep 21, 2023 77.08 77.54 76.13 76.21 310,733 -1.84(-2.36%)
Sep 20, 2023 78.88 79.44 77.89 78.05 207,058 -0.30(-0.38%)
Sep 19, 2023 78.98 79.25 77.60 78.35 641,180 -0.94(-1.19%)
Sep 18, 2023 78.45 80.01 77.79 79.29 284,880 +0.62(+0.79%)
Sep 15, 2023 79.20 79.30 78.11 78.67 795,440 -0.74(-0.94%)
Sep 14, 2023 77.92 79.50 77.20 79.41 327,195 +2.40(+3.12%)
Sep 13, 2023 76.79 77.38 76.17 77.01 512,500 +0.28(+0.36%)
Sep 12, 2023 77.43 78.54 76.58 76.73 337,635 -1.31(-1.68%)
Sep 11, 2023 79.94 79.94 77.40 78.04 331,015 -0.75(-0.96%)
Sep 08, 2023 79.16 79.65 78.06 78.80 281,248 -0.31(-0.39%)
Sep 07, 2023 81.24 81.24 78.21 79.10 373,258 -3.77(-4.55%)
Sep 06, 2023 83.69 84.31 82.00 82.87 190,022 -0.92(-1.10%)
Sep 05, 2023 84.11 84.87 82.95 83.80 377,911 -0.95(-1.12%)
Sep 01, 2023 83.96 85.36 83.73 84.75 213,929 +1.41(+1.69%)
Aug 31, 2023 82.76 84.07 81.62 83.34 550,985 +0.26(+0.31%)
Aug 30, 2023 82.63 83.74 81.92 83.08 265,052 +0.11(+0.13%)
Aug 29, 2023 80.37 83.21 80.30 82.97 251,440 +2.09(+2.58%)
Aug 28, 2023 80.47 81.64 80.47 80.88 145,511 +0.73(+0.91%)
Aug 25, 2023 80.00 81.04 78.97 80.15 265,050 +0.24(+0.30%)
Aug 24, 2023 83.26 83.26 79.55 79.91 332,596 -3.34(-4.01%)
Aug 23, 2023 81.17 83.70 80.73 83.25 167,756 +1.66(+2.04%)
Aug 22, 2023 82.12 82.86 81.12 81.59 235,062 +0.35(+0.43%)
Aug 21, 2023 79.17 81.37 78.87 81.24 252,649 +2.21(+2.79%)
Aug 18, 2023 78.39 79.92 78.39 79.03 281,842 -0.15(-0.19%)
Aug 17, 2023 79.56 81.19 78.60 79.18 262,599 -0.27(-0.34%)
Aug 16, 2023 82.02 82.02 79.30 79.45 348,728 -2.58(-3.15%)
Aug 15, 2023 82.99 83.46 81.88 82.03 188,395 -1.60(-1.92%)
Aug 14, 2023 82.27 83.66 81.70 83.63 137,618 +1.29(+1.56%)
Aug 11, 2023 82.70 82.70 81.50 82.35 178,393 -1.44(-1.71%)
Aug 10, 2023 85.16 85.74 83.32 83.78 264,799 -0.46(-0.54%)
Aug 09, 2023 83.67 84.59 82.32 84.24 209,939 +0.24(+0.28%)
Aug 08, 2023 84.48 85.04 82.41 84.00 371,612 -1.88(-2.19%)
Aug 07, 2023 83.99 86.00 82.12 85.88 427,426 +2.47(+2.97%)
Aug 04, 2023 84.62 86.59 80.98 83.41 1,027,226 -5.67(-6.37%)
Aug 03, 2023 89.15 89.68 87.75 89.08 395,179 -1.23(-1.36%)
Aug 02, 2023 92.54 92.86 90.08 90.31 276,598 -3.56(-3.80%)
Aug 01, 2023 94.84 94.91 93.69 93.87 232,516 -2.27(-2.36%)
Jul 31, 2023 94.56 96.36 94.30 96.13 297,298 +1.89(+2.01%)
Jul 28, 2023 94.81 95.05 93.70 94.24 163,431 +1.12(+1.20%)
Jul 27, 2023 91.88 94.10 91.88 93.13 340,071 +2.73(+3.02%)
Jul 26, 2023 90.77 91.15 89.48 90.39 236,535 -1.51(-1.65%)
Jul 25, 2023 91.02 92.78 91.02 91.91 206,096 +1.72(+1.91%)
Jul 24, 2023 91.17 92.01 90.06 90.19 147,228 -0.98(-1.07%)
Jul 21, 2023 91.94 92.04 90.89 91.17 322,673 +0.25(+0.27%)
Jul 20, 2023 92.86 92.86 90.24 90.92 332,283 -2.26(-2.42%)
Jul 19, 2023 94.46 94.58 92.68 93.17 225,392 -1.61(-1.70%)
Jul 18, 2023 95.57 95.57 93.98 94.79 340,825 -1.07(-1.11%)
Jul 17, 2023 94.54 96.48 92.34 95.86 602,728 -0.33(-0.34%)
Jul 14, 2023 97.64 98.57 95.91 96.18 356,417 -1.68(-1.72%)
Jul 13, 2023 96.54 98.08 96.43 97.87 423,267 +1.90(+1.98%)
Jul 12, 2023 94.78 96.74 94.78 95.97 285,812 +2.68(+2.87%)
Jul 11, 2023 91.41 93.49 91.41 93.28 402,320 +2.23(+2.45%)
Jul 10, 2023 88.90 91.10 88.90 91.06 277,183 +2.31(+2.60%)
Jul 07, 2023 89.38 90.20 88.62 88.75 282,633 -0.29(-0.32%)
Jul 06, 2023 89.44 89.54 88.02 89.04 288,085 -1.77(-1.95%)
Jul 05, 2023 92.01 92.73 90.53 90.81 462,518 -3.01(-3.21%)
Jul 03, 2023 93.85 94.34 92.60 93.82 166,362 +0.13(+0.14%)
Jun 30, 2023 93.47 94.52 93.03 93.69 239,426 +1.31(+1.41%)
Jun 29, 2023 91.23 92.42 90.42 92.38 187,283 +1.85(+2.04%)
Jun 28, 2023 89.75 91.04 89.53 90.53 191,812 -0.44(-0.48%)
Jun 27, 2023 88.66 91.34 88.43 90.97 223,541 +2.51(+2.84%)
Jun 26, 2023 86.62 89.18 86.62 88.45 397,618 +2.50(+2.91%)
Jun 23, 2023 86.80 87.61 85.85 85.95 423,299 -2.26(-2.56%)
Jun 22, 2023 87.54 89.09 87.54 88.21 331,814 +0.20(+0.22%)
Jun 21, 2023 88.18 89.08 87.66 88.01 288,133 -0.79(-0.89%)
Jun 20, 2023 89.05 89.87 87.90 88.80 323,790 -0.84(-0.94%)
Jun 16, 2023 92.08 92.08 88.62 89.64 869,036 -1.27(-1.39%)
Jun 15, 2023 90.48 91.12 89.83 90.91 243,150 -0.83(-0.91%)
Jun 14, 2023 91.76 92.76 90.41 91.74 313,998 -0.70(-0.76%)
Jun 13, 2023 93.55 93.85 91.50 92.44 641,082 +0.10(+0.11%)
Jun 12, 2023 92.61 93.92 91.34 92.34 516,432 +0.81(+0.89%)
Jun 09, 2023 93.19 93.86 90.81 91.53 375,360 -0.77(-0.84%)
Jun 08, 2023 92.22 92.62 90.96 92.30 357,531 +1.05(+1.15%)
Jun 07, 2023 89.17 92.43 89.06 91.26 628,358 +2.98(+3.37%)
Jun 06, 2023 86.26 88.96 85.41 88.28 460,335 +2.24(+2.60%)
Jun 05, 2023 86.55 86.66 85.28 86.04 251,763 -1.84(-2.09%)
Jun 02, 2023 88.89 89.37 86.44 87.88 387,527 -0.04(-0.05%)
Jun 01, 2023 85.63 88.19 85.02 87.92 310,375 +2.41(+2.82%)
May 31, 2023 86.12 87.49 85.04 85.51 675,073 -1.99(-2.27%)
May 30, 2023 89.97 90.87 86.91 87.49 380,393 -1.03(-1.16%)
May 26, 2023 84.84 89.30 84.83 88.52 420,421 +3.93(+4.65%)
May 25, 2023 83.71 85.02 82.27 84.59 374,302 +2.46(+2.99%)
May 24, 2023 82.63 82.63 80.55 82.13 301,455 -1.56(-1.86%)
May 23, 2023 85.14 85.61 83.53 83.69 329,912 -2.01(-2.35%)
May 22, 2023 84.24 86.13 84.24 85.71 601,903 +0.84(+0.99%)
May 19, 2023 84.42 84.98 83.68 84.87 473,771 +0.82(+0.98%)
May 18, 2023 81.35 84.45 81.12 84.05 441,035 +3.13(+3.87%)
May 17, 2023 79.03 81.61 78.24 80.92 333,356 +2.54(+3.24%)
May 16, 2023 78.38 79.30 78.15 78.38 280,700 -0.59(-0.75%)
May 15, 2023 77.43 79.46 77.24 78.97 338,160 +1.54(+1.99%)
May 12, 2023 78.43 78.87 77.01 77.43 349,843 -0.77(-0.98%)
May 11, 2023 79.84 80.44 77.50 78.20 330,545 -1.75(-2.19%)
May 10, 2023 78.58 80.25 78.31 79.95 452,247 +2.37(+3.06%)
May 09, 2023 77.22 78.43 76.84 77.58 479,743 -0.74(-0.95%)
May 08, 2023 78.05 79.57 76.40 78.32 452,999 +0.05(+0.06%)
May 05, 2023 76.98 78.99 75.25 78.27 1,403,259 +5.55(+7.63%)
May 04, 2023 72.62 73.40 71.45 72.72 1,248,019 -1.05(-1.42%)
May 03, 2023 74.60 75.64 73.43 73.77 609,366 -0.75(-1.01%)
May 02, 2023 73.95 75.16 73.08 74.52 505,021 +0.49(+0.67%)
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.