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

Analog Devices (NQ: ADI )

230.63 -1.58 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Aug 31, 2016 54.08 54.13 53.61 53.78 2,164,177 -0.29(-0.54%)
Aug 30, 2016 54.21 54.46 53.86 54.08 1,666,261 +0.01(+0.02%)
Aug 29, 2016 54.24 54.55 54.00 54.07 1,759,812 -0.06(-0.11%)
Aug 26, 2016 54.16 54.62 53.79 54.13 2,494,851 +0.21(+0.38%)
Aug 25, 2016 54.01 54.20 53.78 53.92 2,718,002 +0.02(+0.03%)
Aug 24, 2016 54.67 54.88 53.90 53.90 3,039,521 -0.58(-1.07%)
Aug 23, 2016 54.98 55.29 54.48 54.49 2,266,312 -0.03(-0.06%)
Aug 22, 2016 55.00 55.01 54.45 54.52 2,273,875 -0.26(-0.47%)
Aug 19, 2016 54.59 55.15 54.51 54.78 2,301,229 +0.01(+0.02%)
Aug 18, 2016 54.92 55.39 54.45 54.77 2,494,741 -0.06(-0.11%)
Aug 17, 2016 54.88 55.38 53.94 54.83 3,802,658 -0.58(-1.05%)
Aug 16, 2016 55.64 55.64 55.16 55.41 2,899,623 -0.33(-0.60%)
Aug 15, 2016 54.86 55.93 54.86 55.74 2,967,081 +0.88(+1.60%)
Aug 12, 2016 54.71 54.97 54.46 54.86 1,589,791 +0.09(+0.16%)
Aug 11, 2016 54.65 54.78 53.70 54.78 1,551,534 +0.30(+0.55%)
Aug 10, 2016 54.66 54.66 53.94 54.48 2,405,999 -0.03(-0.05%)
Aug 09, 2016 54.56 54.79 54.34 54.51 2,264,202 +0.32(+0.60%)
Aug 08, 2016 54.51 54.61 54.05 54.18 2,153,513 -0.21(-0.39%)
Aug 05, 2016 54.23 54.43 53.87 54.39 2,158,432 +0.30(+0.55%)
Aug 04, 2016 53.87 54.14 53.55 54.10 2,088,577 +0.40(+0.75%)
Aug 03, 2016 53.51 54.30 53.16 53.69 2,224,577 +0.03(+0.05%)
Aug 02, 2016 54.47 54.52 53.37 53.67 3,208,789 -0.97(-1.78%)
Aug 01, 2016 54.82 54.93 54.27 54.64 3,126,147 +0.13(+0.23%)
Jul 29, 2016 54.83 55.03 54.23 54.51 3,795,842 -0.33(-0.61%)
Jul 28, 2016 54.20 54.99 53.59 54.85 5,531,336 +0.76(+1.41%)
Jul 27, 2016 57.03 57.14 53.76 54.09 17,519,902 +0.39(+0.73%)
Jul 26, 2016 52.23 54.85 52.17 53.70 5,907,349 +2.00(+3.87%)
Jul 25, 2016 51.66 51.75 51.41 51.70 1,399,832 +0.11(+0.22%)
Jul 22, 2016 51.29 51.61 50.95 51.58 964,434 +0.38(+0.75%)
Jul 21, 2016 51.80 51.80 51.00 51.20 1,615,183 -0.63(-1.22%)
Jul 20, 2016 51.61 52.03 51.37 51.83 1,636,666 +0.36(+0.70%)
Jul 19, 2016 51.32 51.65 51.15 51.47 1,599,512 -0.14(-0.26%)
Jul 18, 2016 51.67 51.95 51.47 51.61 2,150,639 +0.24(+0.47%)
Jul 15, 2016 51.46 51.46 51.22 51.37 2,324,595 +0.11(+0.22%)
Jul 14, 2016 51.24 51.40 50.96 51.26 2,016,170 +0.43(+0.84%)
Jul 13, 2016 50.62 50.92 50.38 50.83 2,901,480 +0.45(+0.90%)
Jul 12, 2016 50.12 50.41 50.12 50.38 1,535,427 +0.63(+1.27%)
Jul 11, 2016 49.53 50.00 49.40 49.75 2,094,175 +0.44(+0.88%)
Jul 08, 2016 48.26 49.36 47.78 49.31 2,677,912 +1.53(+3.20%)
Jul 07, 2016 47.39 48.13 47.22 47.78 1,618,190 +0.50(+1.07%)
Jul 05, 2016 47.82 48.17 47.01 47.28 2,005,068 -1.08(-2.24%)
Jul 01, 2016 47.96 48.37 48.37 48.37 2,237,443 -0.01(-0.02%)
Jun 30, 2016 47.61 48.42 47.31 48.37 3,013,037 +0.87(+1.83%)
Jun 29, 2016 46.71 47.53 46.64 47.50 2,909,419 +1.12(+2.41%)
Jun 28, 2016 45.72 46.39 45.36 46.38 3,798,553 +1.50(+3.35%)
Jun 27, 2016 46.00 46.27 44.56 44.88 4,227,819 -2.13(-4.52%)
Jun 24, 2016 46.90 48.14 46.76 47.01 9,940,751 -2.62(-5.28%)
Jun 23, 2016 49.13 49.64 48.95 49.63 1,883,789 +1.08(+2.22%)
Jun 22, 2016 48.80 49.16 48.49 48.55 2,012,021 -0.18(-0.37%)
Jun 21, 2016 48.67 48.82 48.38 48.73 1,456,139 +0.23(+0.48%)
Jun 20, 2016 48.49 49.00 48.45 48.50 2,166,914 +0.68(+1.43%)
Jun 17, 2016 48.55 48.55 47.49 47.82 3,113,443 -0.78(-1.60%)
Jun 16, 2016 48.26 48.68 47.74 48.60 1,274,012 +0.03(+0.05%)
Jun 15, 2016 48.90 48.93 48.45 48.57 2,799,370 -0.17(-0.35%)
Jun 14, 2016 48.53 48.89 48.31 48.74 2,578,828 +0.17(+0.35%)
Jun 13, 2016 48.56 49.15 48.42 48.57 1,291,684 -0.08(-0.16%)
Jun 10, 2016 48.59 48.92 48.35 48.65 1,597,261 -0.51(-1.04%)
Jun 09, 2016 49.17 49.20 48.85 49.16 1,232,619 -0.19(-0.38%)
Jun 08, 2016 49.43 49.64 49.11 49.35 1,453,300 -0.01(-0.02%)
Jun 07, 2016 49.09 49.49 48.58 49.36 3,826,377 +0.60(+1.23%)
Jun 06, 2016 49.58 49.88 48.72 48.76 4,968,607 -0.87(-1.76%)
Jun 03, 2016 50.01 50.01 49.35 49.63 1,712,883 -0.15(-0.29%)
Jun 02, 2016 48.85 49.83 48.85 49.77 2,000,047 -0.32(-0.63%)
Jun 01, 2016 49.63 50.19 49.62 50.09 1,259,719 +0.13(+0.26%)
May 31, 2016 49.90 50.06 49.57 49.96 1,578,649 +0.05(+0.10%)
May 27, 2016 49.83 49.91 49.91 49.91 1,171,821 +0.13(+0.26%)
May 26, 2016 49.71 49.95 49.53 49.78 1,211,023 +0.02(+0.03%)
May 25, 2016 49.49 49.87 49.37 49.77 1,695,097 +0.40(+0.81%)
May 24, 2016 48.41 49.47 48.29 49.36 1,944,933 +1.24(+2.57%)
May 23, 2016 48.13 48.70 48.00 48.13 1,787,111 +0.19(+0.39%)
May 20, 2016 47.49 48.41 47.47 47.94 2,274,933 +0.71(+1.51%)
May 19, 2016 47.20 47.51 46.66 47.23 2,098,247 -0.10(-0.21%)
May 18, 2016 44.99 47.60 44.94 47.33 3,797,340 +0.38(+0.81%)
May 17, 2016 46.90 47.50 46.85 46.95 3,428,898 -0.05(-0.11%)
May 16, 2016 46.52 47.32 46.24 47.00 2,237,474 +0.60(+1.30%)
May 13, 2016 46.43 46.91 46.07 46.40 2,219,784 -0.15(-0.33%)
May 12, 2016 47.45 47.66 46.19 46.55 2,687,852 -0.72(-1.52%)
May 11, 2016 47.52 47.92 47.21 47.27 1,877,240 -0.30(-0.62%)
May 10, 2016 47.10 47.63 46.78 47.57 3,093,330 +0.74(+1.58%)
May 09, 2016 47.22 47.56 46.79 46.83 2,507,026 -0.20(-0.43%)
May 06, 2016 47.03 47.21 46.50 47.03 3,145,307 -0.19(-0.39%)
May 05, 2016 47.47 47.66 46.99 47.22 1,796,510 -0.12(-0.25%)
May 04, 2016 47.30 47.59 47.05 47.34 2,765,670 -0.34(-0.71%)
May 03, 2016 47.76 48.09 47.55 47.68 1,950,490 -0.66(-1.37%)
May 02, 2016 47.74 48.36 47.45 48.34 2,009,628 +0.59(+1.23%)
Apr 29, 2016 48.84 48.86 47.38 47.75 3,080,709 -1.31(-2.66%)
Apr 28, 2016 50.20 50.50 48.80 49.06 2,913,831 -1.51(-2.98%)
Apr 27, 2016 49.60 50.67 49.36 50.57 2,094,278 +0.26(+0.52%)
Apr 26, 2016 49.83 50.76 49.61 50.31 2,093,566 +0.76(+1.54%)
Apr 25, 2016 49.56 49.93 48.97 49.54 1,512,576 -0.04(-0.09%)
Apr 22, 2016 49.95 50.34 49.35 49.58 2,293,718 -0.28(-0.56%)
Apr 21, 2016 50.07 50.14 49.59 49.86 1,727,210 -0.31(-0.63%)
Apr 20, 2016 49.62 50.34 49.55 50.18 2,137,471 +0.81(+1.63%)
Apr 19, 2016 49.70 49.84 48.97 49.37 1,975,543 -0.40(-0.80%)
Apr 18, 2016 49.75 49.92 49.49 49.77 1,965,716 +0.03(+0.07%)
Apr 15, 2016 50.36 50.36 49.72 49.74 2,449,081 -0.66(-1.31%)
Apr 14, 2016 50.22 50.55 49.75 50.40 1,837,533 -0.31(-0.60%)
Apr 13, 2016 50.18 50.75 49.86 50.70 1,597,131 +0.85(+1.70%)
Apr 12, 2016 49.80 50.01 49.24 49.86 1,717,418 +0.17(+0.34%)
Apr 11, 2016 50.10 50.57 49.66 49.69 1,775,969 -0.17(-0.34%)
Apr 08, 2016 49.77 50.03 49.42 49.86 2,151,923 +0.37(+0.75%)
Apr 07, 2016 49.85 50.09 49.17 49.48 1,751,182 -0.68(-1.35%)
Apr 06, 2016 49.44 50.24 49.03 50.16 1,653,311 +0.58(+1.16%)
Apr 05, 2016 49.54 49.91 49.42 49.58 1,992,442 -0.24(-0.48%)
Apr 04, 2016 50.00 50.07 49.69 49.82 1,107,232 -0.19(-0.37%)
Apr 01, 2016 49.76 50.08 49.64 50.01 1,643,578 -0.18(-0.35%)
Mar 31, 2016 49.95 50.41 49.76 50.19 2,094,431 +0.07(+0.14%)
Mar 30, 2016 50.03 50.39 49.56 50.12 1,539,654 +0.26(+0.53%)
Mar 29, 2016 49.22 50.03 49.08 49.86 1,579,126 +0.41(+0.82%)
Mar 28, 2016 49.71 49.71 49.30 49.45 1,716,844 -0.27(-0.55%)
Mar 24, 2016 49.22 49.72 49.72 49.72 2,297,221 +0.26(+0.53%)
Mar 23, 2016 49.67 49.67 49.30 49.46 2,018,710 -0.16(-0.32%)
Mar 22, 2016 49.75 49.87 49.16 49.62 2,156,554 -0.28(-0.56%)
Mar 21, 2016 49.82 50.01 49.30 49.90 3,037,039 -0.14(-0.27%)
Mar 18, 2016 49.07 50.08 48.95 50.03 5,684,825 +0.97(+1.97%)
Mar 17, 2016 47.91 49.14 47.91 49.07 2,943,442 +0.86(+1.78%)
Mar 16, 2016 47.24 48.24 47.24 48.21 2,030,291 +0.64(+1.34%)
Mar 15, 2016 46.92 47.60 46.77 47.58 2,343,249 +0.37(+0.79%)
Mar 14, 2016 47.12 47.67 46.85 47.20 1,654,711 -0.23(-0.48%)
Mar 11, 2016 47.34 47.50 46.63 47.43 2,076,084 +0.70(+1.49%)
Mar 10, 2016 47.02 47.32 46.14 46.74 2,072,860 +0.16(+0.35%)
Mar 09, 2016 47.24 47.41 46.50 46.57 2,609,616 -0.35(-0.74%)
Mar 08, 2016 47.47 47.66 46.68 46.92 3,215,547 -0.98(-2.04%)
Mar 07, 2016 46.77 47.90 46.77 47.90 2,576,751 +0.60(+1.27%)
Mar 04, 2016 47.20 47.66 46.73 47.30 2,726,795 +0.26(+0.56%)
Mar 03, 2016 47.15 47.29 46.35 47.03 2,442,548 +0.05(+0.11%)
Mar 02, 2016 46.40 47.24 46.30 46.98 2,843,880 +0.60(+1.30%)
Mar 01, 2016 45.74 46.40 44.95 46.38 2,581,041 +1.45(+3.23%)
Feb 29, 2016 45.33 45.74 44.93 44.93 2,546,960 -0.38(-0.84%)
Feb 26, 2016 45.19 45.46 44.84 45.31 2,074,390 +0.38(+0.85%)
Feb 25, 2016 44.99 45.04 43.61 44.93 2,866,201 +1.00(+2.28%)
Feb 24, 2016 42.90 43.96 42.48 43.93 3,173,670 +0.65(+1.51%)
Feb 23, 2016 44.12 44.34 43.22 43.28 2,118,280 -0.97(-2.19%)
Feb 22, 2016 44.29 44.67 43.81 44.24 2,095,417 +0.43(+0.98%)
Feb 19, 2016 43.63 44.08 43.45 43.81 2,707,212 +0.05(+0.12%)
Feb 18, 2016 44.58 45.10 43.67 43.76 2,597,164 -0.58(-1.31%)
Feb 17, 2016 42.99 45.40 42.99 44.34 4,649,268 +0.55(+1.27%)
Feb 16, 2016 41.87 44.02 41.87 43.79 5,336,236 +2.04(+4.90%)
Feb 12, 2016 41.71 41.75 41.75 41.75 4,449,010 +0.67(+1.64%)
Feb 11, 2016 40.68 41.49 40.51 41.07 2,873,680 -0.10(-0.25%)
Feb 10, 2016 41.80 42.10 41.14 41.17 2,256,321 -0.29(-0.71%)
Feb 09, 2016 41.07 42.16 40.89 41.47 3,700,532 +0.13(+0.31%)
Feb 08, 2016 41.42 41.78 40.61 41.34 3,560,312 -0.55(-1.32%)
Feb 05, 2016 43.23 43.57 41.68 41.90 2,979,828 -1.56(-3.58%)
Feb 04, 2016 43.07 43.86 42.82 43.45 2,107,424 +0.24(+0.56%)
Feb 03, 2016 43.68 43.71 42.44 43.21 2,884,254 +0.03(+0.08%)
Feb 02, 2016 43.76 44.29 43.12 43.18 3,747,678 -1.54(-3.44%)
Feb 01, 2016 44.89 45.16 44.54 44.71 2,729,784 -0.58(-1.28%)
Jan 29, 2016 43.79 45.36 43.76 45.29 4,016,894 +1.77(+4.06%)
Jan 28, 2016 43.45 43.71 43.00 43.53 3,202,451 +0.40(+0.94%)
Jan 27, 2016 42.91 43.91 42.74 43.13 3,267,575 -0.01(-0.02%)
Jan 26, 2016 43.18 43.70 42.81 43.13 2,809,408 +0.20(+0.47%)
Jan 25, 2016 43.12 43.33 42.70 42.93 3,141,794 -0.28(-0.64%)
Jan 22, 2016 43.31 43.53 42.73 43.21 2,102,000 +0.71(+1.68%)
Jan 21, 2016 43.32 43.46 42.14 42.49 4,723,087 -0.04(-0.10%)
Jan 20, 2016 41.50 43.00 41.21 42.54 6,028,373 +1.00(+2.41%)
Jan 19, 2016 42.33 42.87 40.78 41.54 4,407,967 -0.36(-0.86%)
Jan 15, 2016 40.50 41.90 41.90 41.90 9,804,588 -0.57(-1.35%)
Jan 14, 2016 42.50 42.94 41.97 42.47 4,007,436 +0.34(+0.80%)
Jan 13, 2016 43.50 44.02 42.07 42.13 3,162,401 -1.30(-3.00%)
Jan 12, 2016 43.35 43.89 42.86 43.44 2,908,172 +0.40(+0.94%)
Jan 11, 2016 42.92 43.53 42.40 43.03 4,088,001 +1.00(+2.38%)
Jan 08, 2016 42.67 43.35 42.03 42.03 4,524,780 -0.37(-0.87%)
Jan 07, 2016 42.43 43.28 42.07 42.40 6,139,282 -1.11(-2.55%)
Jan 06, 2016 44.63 45.03 43.25 43.51 4,494,376 -1.93(-4.26%)
Jan 05, 2016 46.03 46.12 45.30 45.45 3,198,027 -0.34(-0.73%)
Jan 04, 2016 45.61 45.81 45.10 45.78 3,149,811 -0.74(-1.59%)
Dec 31, 2015 47.47 46.52 46.52 46.52 1,675,914 -1.03(-2.18%)
Dec 30, 2015 48.08 48.34 47.52 47.56 1,735,921 -0.64(-1.33%)
Dec 29, 2015 47.77 48.56 47.68 48.20 1,602,870 +0.72(+1.52%)
Dec 28, 2015 47.66 47.80 46.99 47.47 1,433,413 -0.29(-0.62%)
Dec 24, 2015 47.50 47.77 47.77 47.77 637,713 +0.27(+0.57%)
Dec 23, 2015 47.40 47.80 47.29 47.50 1,371,190 +0.39(+0.83%)
Dec 22, 2015 47.56 47.61 46.97 47.11 1,351,094 +0.16(+0.33%)
Dec 21, 2015 46.95 46.98 46.55 46.95 2,097,028 +0.56(+1.20%)
Dec 18, 2015 46.88 47.40 46.35 46.40 5,612,471 -0.80(-1.69%)
Dec 17, 2015 48.31 48.67 47.19 47.20 2,674,592 -1.19(-2.45%)
Dec 16, 2015 47.88 48.56 47.36 48.38 2,330,734 +0.82(+1.73%)
Dec 15, 2015 46.97 48.64 46.84 47.56 5,591,283 -0.23(-0.48%)
Dec 14, 2015 47.83 48.16 47.43 47.78 3,450,130 -0.09(-0.19%)
Dec 11, 2015 47.34 48.03 47.34 47.88 4,621,226 -0.18(-0.38%)
Dec 10, 2015 47.66 48.36 47.46 48.06 3,776,141 +0.42(+0.88%)
Dec 09, 2015 48.78 48.83 47.46 47.64 2,947,772 -1.15(-2.36%)
Dec 08, 2015 48.84 49.05 48.36 48.79 2,590,001 -0.40(-0.82%)
Dec 07, 2015 49.80 50.03 49.06 49.20 3,080,570 -0.60(-1.20%)
Dec 04, 2015 48.57 50.21 47.74 49.79 6,599,726 +0.13(+0.27%)
Dec 03, 2015 51.64 51.69 49.46 49.66 4,233,682 -1.42(-2.78%)
Dec 02, 2015 51.58 52.12 50.98 51.08 2,415,184 -0.36(-0.70%)
Dec 01, 2015 51.88 52.14 51.20 51.44 3,643,764 -0.05(-0.10%)
Nov 30, 2015 50.46 51.87 50.46 51.49 4,019,208 +0.99(+1.95%)
Nov 27, 2015 50.32 50.74 50.13 50.51 1,096,428 +0.17(+0.33%)
Nov 25, 2015 50.51 50.34 50.34 50.34 4,007,611 -0.14(-0.28%)
Nov 24, 2015 49.61 50.98 47.98 50.48 8,603,468 +3.02(+6.37%)
Nov 23, 2015 49.21 49.30 47.21 47.46 8,409,407 -2.19(-4.41%)
Nov 20, 2015 50.31 50.31 49.48 49.65 3,643,228 -0.29(-0.59%)
Nov 19, 2015 50.46 50.47 49.65 49.94 3,297,411 -0.81(-1.60%)
Nov 18, 2015 49.57 50.82 49.55 50.75 2,151,096 +1.20(+2.43%)
Nov 17, 2015 48.87 49.89 48.69 49.55 2,802,484 +0.69(+1.40%)
Nov 16, 2015 48.53 48.91 48.28 48.86 3,132,979 +0.29(+0.60%)
Nov 13, 2015 49.68 49.84 48.29 48.57 2,669,274 -1.11(-2.24%)
Nov 12, 2015 49.90 50.76 49.57 49.68 2,538,305 -0.37(-0.73%)
Nov 11, 2015 50.41 50.80 49.96 50.05 1,519,025 -0.06(-0.12%)
Nov 10, 2015 49.77 50.36 49.75 50.11 2,214,732 -0.83(-1.62%)
Nov 09, 2015 51.41 51.43 50.60 50.93 1,818,761 -0.62(-1.20%)
Nov 06, 2015 50.48 51.78 50.37 51.55 2,233,931 +1.12(+2.22%)
Nov 05, 2015 50.82 50.90 50.17 50.43 1,439,288 -0.11(-0.21%)
Nov 04, 2015 50.64 50.72 50.21 50.54 1,729,320 -0.14(-0.28%)
Nov 03, 2015 50.31 50.92 50.31 50.68 1,365,084 +0.27(+0.53%)
Nov 02, 2015 50.18 50.79 49.99 50.41 2,129,082 +0.18(+0.37%)
Oct 30, 2015 50.31 50.64 50.09 50.23 2,510,509 +0.12(+0.23%)
Oct 29, 2015 50.10 50.92 49.52 50.11 2,861,349 -1.57(-3.04%)
Oct 28, 2015 52.22 52.80 50.31 51.68 5,424,942 +0.39(+0.77%)
Oct 27, 2015 50.82 51.62 50.82 51.29 1,925,702 -0.12(-0.23%)
Oct 26, 2015 52.85 52.96 51.33 51.41 3,122,249 -1.75(-3.29%)
Oct 23, 2015 53.51 53.57 52.72 53.16 2,725,305 +0.18(+0.35%)
Oct 22, 2015 52.87 53.43 52.15 52.97 4,188,080 +1.38(+2.67%)
Oct 21, 2015 50.98 52.22 50.98 51.59 5,449,341 +1.13(+2.24%)
Oct 20, 2015 50.39 50.94 50.00 50.46 2,071,393 +0.15(+0.30%)
Oct 19, 2015 50.08 50.46 49.74 50.31 2,522,892 +0.02(+0.05%)
Oct 16, 2015 51.23 51.42 50.03 50.29 3,671,815 -0.91(-1.78%)
Oct 15, 2015 51.38 51.60 50.46 51.20 5,874,388 +0.24(+0.48%)
Oct 14, 2015 47.55 53.60 47.42 50.96 14,357,349 +4.13(+8.81%)
Oct 13, 2015 46.85 47.32 46.76 46.83 2,513,799 -0.44(-0.94%)
Oct 12, 2015 47.44 47.54 47.06 47.27 2,056,361 -0.09(-0.19%)
Oct 09, 2015 48.10 48.43 47.21 47.37 4,408,576 -0.86(-1.78%)
Oct 08, 2015 48.42 48.45 47.28 48.23 2,756,362 -0.13(-0.26%)
Oct 07, 2015 48.13 48.51 47.32 48.35 3,997,894 +0.82(+1.72%)
Oct 06, 2015 47.94 48.22 47.06 47.53 3,020,291 -0.45(-0.94%)
Oct 05, 2015 46.94 48.30 46.72 47.98 3,325,645 +1.45(+3.12%)
Oct 02, 2015 45.12 46.53 44.87 46.53 3,946,105 +0.63(+1.37%)
Oct 01, 2015 47.08 47.24 44.88 45.90 4,915,332 -1.23(-2.61%)
Sep 30, 2015 45.97 47.24 45.81 47.13 3,998,340 +1.97(+4.37%)
Sep 29, 2015 44.68 45.38 44.39 45.16 2,835,878 +0.48(+1.08%)
Sep 28, 2015 45.34 45.90 44.67 44.67 2,737,915 -0.81(-1.78%)
Sep 25, 2015 45.56 46.20 45.02 45.49 2,565,037 +0.37(+0.81%)
Sep 24, 2015 45.56 45.70 43.85 45.12 4,241,673 -1.00(-2.17%)
Sep 23, 2015 46.44 46.79 45.98 46.12 2,154,458 +0.02(+0.04%)
Sep 22, 2015 46.70 47.11 45.98 46.10 3,485,522 -1.21(-2.56%)
Sep 21, 2015 47.52 47.94 46.92 47.31 3,418,943 -0.03(-0.07%)
Sep 18, 2015 47.72 47.86 46.96 47.35 4,698,849 -1.05(-2.17%)
Sep 17, 2015 48.78 49.26 48.34 48.40 3,017,380 -0.43(-0.89%)
Sep 16, 2015 48.91 48.92 48.25 48.84 2,496,454 +0.13(+0.26%)
Sep 15, 2015 48.09 48.96 48.09 48.71 3,531,107 +0.62(+1.29%)
Sep 14, 2015 47.86 48.13 47.48 48.09 3,740,109 +1.01(+2.15%)
Sep 11, 2015 46.45 47.17 46.23 47.08 2,109,893 +0.28(+0.61%)
Sep 10, 2015 46.78 47.25 46.21 46.80 4,028,705 -0.22(-0.46%)
Sep 09, 2015 48.41 49.00 46.89 47.01 3,368,670 -1.25(-2.60%)
Sep 08, 2015 46.78 48.31 46.34 48.27 4,930,686 +3.18(+7.06%)
Sep 04, 2015 45.18 45.08 45.08 45.08 2,027,144 -1.01(-2.19%)
Sep 03, 2015 46.16 46.69 45.70 46.10 2,775,214 +0.48(+1.06%)
Sep 02, 2015 45.69 45.69 44.77 45.61 2,508,289 +0.87(+1.94%)
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.