Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cypress Semiconductor
(NQ:
CY
)
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2020
23.26
23.31
23.22
23.22
5,453,347
-0.06(-0.26%)
Jan 30, 2020
23.24
23.28
23.22
23.28
3,277,563
+0.06(+0.26%)
Jan 29, 2020
23.27
23.30
23.22
23.22
4,877,845
-0.05(-0.21%)
Jan 28, 2020
23.28
23.30
23.26
23.27
5,055,810
+0.01(+0.04%)
Jan 27, 2020
23.33
23.34
23.26
23.26
4,846,423
-0.09(-0.38%)
Jan 24, 2020
23.30
23.35
23.30
23.35
6,860,870
+0.05(+0.21%)
Jan 23, 2020
23.32
23.35
23.29
23.30
3,645,183
+0.00(+0.00%)
Jan 22, 2020
23.34
23.36
23.27
23.30
6,179,211
-0.04(-0.17%)
Jan 21, 2020
23.32
23.36
23.30
23.34
1,732,709
-0.04(-0.17%)
Jan 17, 2020
23.27
23.38
23.25
23.38
5,426,820
+0.11(+0.47%)
Jan 16, 2020
23.26
23.28
23.23
23.27
6,985,406
+0.03(+0.13%)
Jan 15, 2020
23.27
23.30
23.22
23.24
4,070,116
-0.02(-0.09%)
Jan 14, 2020
23.27
23.31
23.23
23.26
3,711,143
+0.00(+0.00%)
Jan 13, 2020
23.30
23.32
23.25
23.26
4,694,709
-0.03(-0.13%)
Jan 10, 2020
23.28
23.33
23.28
23.29
7,803,170
-0.01(-0.04%)
Jan 09, 2020
23.29
23.33
23.22
23.30
8,080,716
+0.04(+0.17%)
Jan 08, 2020
23.24
23.32
23.24
23.26
4,336,199
+0.05(+0.21%)
Jan 07, 2020
23.33
23.40
23.21
23.21
12,414,252
-0.20(-0.85%)
Jan 06, 2020
23.33
23.42
23.30
23.41
10,066,896
+0.04(+0.17%)
Jan 03, 2020
23.33
23.37
23.29
23.37
2,411,719
-0.01(-0.04%)
Jan 02, 2020
23.22
23.38
23.22
23.38
3,517,871
+0.16(+0.69%)
Dec 31, 2019
23.23
23.28
23.21
23.22
2,884,879
+0.01(+0.04%)
Dec 30, 2019
23.34
23.34
23.19
23.21
2,593,067
-0.11(-0.47%)
Dec 27, 2019
23.31
23.36
23.30
23.32
2,002,866
+0.00(+0.00%)
Dec 26, 2019
23.28
23.34
23.28
23.32
2,547,203
+0.01(+0.04%)
Dec 24, 2019
23.31
23.33
23.23
23.31
3,819,242
+0.09(+0.39%)
Dec 23, 2019
23.23
23.27
23.20
23.22
5,704,817
-0.06(-0.26%)
Dec 20, 2019
23.22
23.28
23.20
23.28
5,093,416
+0.05(+0.21%)
Dec 19, 2019
23.19
23.24
23.18
23.23
4,693,294
+0.04(+0.17%)
Dec 18, 2019
23.23
23.24
23.18
23.19
4,149,219
-0.05(-0.21%)
Dec 17, 2019
23.20
23.25
23.17
23.24
5,606,346
+0.08(+0.34%)
Dec 16, 2019
23.16
23.19
23.06
23.16
11,310,856
+0.00(+0.00%)
Dec 13, 2019
23.19
23.21
23.14
23.16
2,945,223
-0.06(-0.26%)
Dec 12, 2019
23.17
23.24
23.15
23.22
4,465,070
+0.05(+0.24%)
Dec 11, 2019
23.16
23.23
23.15
23.16
3,374,130
+0.01(+0.02%)
Dec 10, 2019
23.16
23.25
23.13
23.16
7,323,878
+0.02(+0.09%)
Dec 09, 2019
23.19
23.20
23.09
23.14
7,504,444
-0.04(-0.17%)
Dec 06, 2019
23.28
23.30
23.15
23.18
4,483,959
-0.05(-0.21%)
Dec 05, 2019
23.26
23.30
23.23
23.23
3,214,700
-0.01(-0.04%)
Dec 04, 2019
23.23
23.31
23.23
23.24
4,133,411
+0.01(+0.04%)
Dec 03, 2019
23.22
23.28
23.15
23.23
2,420,837
-0.03(-0.13%)
Dec 02, 2019
23.22
23.33
23.20
23.26
5,403,429
+0.03(+0.13%)
Nov 29, 2019
23.13
23.24
23.13
23.23
3,794,849
+0.06(+0.26%)
Nov 27, 2019
23.29
23.30
23.12
23.17
3,760,827
-0.13(-0.55%)
Nov 26, 2019
23.24
23.30
23.23
23.30
1,867,780
+0.04(+0.17%)
Nov 25, 2019
23.20
23.27
23.18
23.26
2,223,275
+0.07(+0.30%)
Nov 22, 2019
23.16
23.22
23.15
23.19
3,269,486
+0.04(+0.17%)
Nov 21, 2019
23.12
23.21
23.11
23.15
3,975,602
+0.02(+0.09%)
Nov 20, 2019
23.18
23.21
23.10
23.13
4,482,376
-0.03(-0.13%)
Nov 19, 2019
23.20
23.23
23.14
23.16
5,242,151
-0.06(-0.26%)
Nov 18, 2019
23.19
23.22
23.17
23.22
3,168,708
+0.00(+0.00%)
Nov 15, 2019
23.20
23.22
23.14
23.22
3,656,340
+0.00(+0.00%)
Nov 14, 2019
23.19
23.22
23.12
23.22
1,210,845
+0.00(+0.00%)
Nov 13, 2019
23.10
23.24
23.09
23.22
3,249,426
+0.07(+0.30%)
Nov 12, 2019
23.11
23.16
23.10
23.15
3,256,934
+0.06(+0.26%)
Nov 11, 2019
23.07
23.12
23.07
23.09
2,221,912
+0.00(+0.00%)
Nov 08, 2019
23.11
23.16
23.08
23.09
1,523,896
-0.03(-0.13%)
Nov 07, 2019
23.13
23.15
23.08
23.12
3,324,074
+0.02(+0.09%)
Nov 06, 2019
23.06
23.17
23.04
23.10
5,555,905
+0.03(+0.13%)
Nov 05, 2019
23.09
23.10
23.05
23.07
4,083,710
+0.00(+0.00%)
Nov 04, 2019
23.08
23.12
23.05
23.07
2,942,949
+0.02(+0.09%)
Nov 01, 2019
23.04
23.13
23.04
23.05
4,282,152
+0.00(+0.00%)
Oct 31, 2019
23.06
23.09
23.03
23.05
2,286,252
-0.02(-0.09%)
Oct 30, 2019
23.02
23.08
22.96
23.07
2,210,017
+0.01(+0.04%)
Oct 29, 2019
23.03
23.13
23.01
23.06
3,179,530
+0.03(+0.13%)
Oct 28, 2019
23.13
23.16
22.87
23.03
10,227,337
-0.10(-0.43%)
Oct 25, 2019
23.23
23.25
23.04
23.13
3,424,147
-0.11(-0.47%)
Oct 24, 2019
23.26
23.27
23.23
23.24
1,770,741
+0.02(+0.09%)
Oct 23, 2019
23.22
23.28
23.22
23.22
3,977,546
-0.03(-0.13%)
Oct 22, 2019
23.22
23.27
23.22
23.25
1,453,305
+0.01(+0.04%)
Oct 21, 2019
23.23
23.26
23.19
23.24
2,918,097
+0.02(+0.09%)
Oct 18, 2019
23.21
23.25
23.18
23.22
2,070,459
-0.01(-0.04%)
Oct 17, 2019
23.24
23.25
23.18
23.23
3,593,219
+0.07(+0.30%)
Oct 16, 2019
23.16
23.21
23.13
23.16
3,855,500
+0.00(+0.00%)
Oct 15, 2019
23.23
23.24
23.13
23.16
5,383,332
-0.04(-0.17%)
Oct 14, 2019
23.25
23.25
23.19
23.20
1,586,247
-0.03(-0.13%)
Oct 11, 2019
23.24
23.26
23.20
23.23
5,360,641
+0.01(+0.06%)
Oct 10, 2019
23.18
23.25
23.18
23.21
3,468,074
+0.03(+0.15%)
Oct 09, 2019
23.22
23.23
23.17
23.18
6,984,522
+0.00(+0.00%)
Oct 08, 2019
23.16
23.21
23.15
23.18
3,437,244
+0.02(+0.09%)
Oct 07, 2019
23.17
23.22
23.15
23.16
2,194,194
-0.02(-0.09%)
Oct 04, 2019
23.16
23.19
23.14
23.18
2,526,467
+0.02(+0.09%)
Oct 03, 2019
23.09
23.17
23.09
23.16
3,362,492
+0.08(+0.34%)
Oct 02, 2019
23.10
23.17
22.94
23.08
5,215,692
-0.03(-0.13%)
Oct 01, 2019
23.15
23.19
23.11
23.11
5,422,197
-0.01(-0.04%)
Sep 30, 2019
23.02
23.15
22.99
23.12
3,208,764
+0.13(+0.56%)
Sep 27, 2019
22.99
23.02
22.99
22.99
4,451,654
+0.00(+0.00%)
Sep 26, 2019
23.00
23.03
22.99
22.99
2,197,886
-0.01(-0.04%)
Sep 25, 2019
23.03
23.04
22.99
23.00
3,019,071
+0.00(+0.00%)
Sep 24, 2019
23.00
23.05
22.97
23.00
2,669,392
+0.01(+0.04%)
Sep 23, 2019
22.91
23.10
22.90
22.99
3,305,084
+0.08(+0.34%)
Sep 20, 2019
23.02
23.07
22.85
22.91
5,776,244
-0.01(-0.04%)
Sep 19, 2019
22.99
23.06
22.89
22.92
5,609,923
-0.06(-0.26%)
Sep 18, 2019
23.06
23.07
22.98
22.98
5,897,051
-0.08(-0.34%)
Sep 17, 2019
23.02
23.07
23.02
23.06
3,251,537
+0.04(+0.17%)
Sep 16, 2019
22.99
23.06
22.97
23.02
6,768,810
+0.01(+0.04%)
Sep 13, 2019
23.02
23.04
23.00
23.01
3,813,232
+0.02(+0.09%)
Sep 12, 2019
22.95
23.05
22.94
22.99
5,613,662
+0.05(+0.21%)
Sep 11, 2019
22.89
22.96
22.87
22.94
3,128,719
+0.05(+0.22%)
Sep 10, 2019
22.86
22.91
22.83
22.89
4,125,027
+0.03(+0.13%)
Sep 09, 2019
22.85
22.87
22.77
22.86
13,260,220
+0.04(+0.17%)
Sep 06, 2019
22.77
22.85
22.71
22.82
6,997,586
+0.06(+0.26%)
Sep 05, 2019
22.77
22.83
22.75
22.76
4,473,566
+0.01(+0.04%)
Sep 04, 2019
22.74
22.77
22.68
22.75
3,540,514
+0.05(+0.22%)
Sep 03, 2019
22.67
22.76
22.64
22.70
3,905,078
+0.02(+0.09%)
Aug 30, 2019
22.68
22.70
22.57
22.69
3,701,251
+0.05(+0.22%)
Aug 29, 2019
22.62
22.74
22.59
22.64
4,439,209
+0.09(+0.39%)
Aug 28, 2019
22.55
22.60
22.52
22.55
4,777,239
+0.02(+0.09%)
Aug 27, 2019
22.68
22.76
22.32
22.53
7,810,963
-0.13(-0.57%)
Aug 26, 2019
22.61
22.68
22.57
22.66
5,251,493
+0.13(+0.57%)
Aug 23, 2019
22.62
22.68
22.51
22.53
3,919,735
-0.14(-0.61%)
Aug 22, 2019
22.73
22.75
22.66
22.67
1,980,855
-0.10(-0.43%)
Aug 21, 2019
22.67
22.77
22.66
22.76
4,406,074
+0.12(+0.52%)
Aug 20, 2019
22.65
22.68
22.60
22.65
2,709,601
+0.02(+0.09%)
Aug 19, 2019
22.65
22.68
22.58
22.63
2,596,620
-0.01(-0.04%)
Aug 16, 2019
22.55
22.65
22.50
22.64
2,378,984
+0.11(+0.48%)
Aug 15, 2019
22.51
22.58
22.48
22.53
2,511,063
+0.02(+0.09%)
Aug 14, 2019
22.46
22.55
22.43
22.51
4,195,239
-0.06(-0.26%)
Aug 13, 2019
22.41
22.57
22.39
22.57
3,801,925
+0.13(+0.57%)
Aug 12, 2019
22.34
22.51
22.32
22.44
3,923,979
+0.08(+0.35%)
Aug 09, 2019
22.50
22.55
22.31
22.36
4,141,567
-0.18(-0.79%)
Aug 08, 2019
22.46
22.58
22.41
22.54
5,502,798
+0.12(+0.53%)
Aug 07, 2019
22.36
22.49
22.31
22.42
8,869,131
-0.03(-0.13%)
Aug 06, 2019
22.43
22.55
22.32
22.45
5,028,976
+0.09(+0.40%)
Aug 05, 2019
22.31
22.41
22.18
22.36
6,902,113
-0.14(-0.61%)
Aug 02, 2019
22.61
22.63
22.47
22.50
5,233,279
-0.14(-0.61%)
Aug 01, 2019
22.63
22.78
22.58
22.64
8,954,307
-0.01(-0.04%)
Jul 31, 2019
22.69
22.76
22.63
22.65
7,080,117
-0.05(-0.22%)
Jul 30, 2019
22.60
22.72
22.60
22.70
3,901,626
+0.02(+0.09%)
Jul 29, 2019
22.53
22.70
22.48
22.68
3,949,272
+0.12(+0.52%)
Jul 26, 2019
22.53
22.71
22.48
22.56
6,560,617
+0.13(+0.57%)
Jul 25, 2019
22.38
22.50
22.38
22.43
6,738,900
+0.04(+0.18%)
Jul 24, 2019
22.18
22.43
22.15
22.39
6,821,274
+0.20(+0.89%)
Jul 23, 2019
22.08
22.19
22.06
22.19
3,825,533
+0.06(+0.27%)
Jul 22, 2019
22.03
22.10
22.01
22.13
2,883,367
+0.17(+0.76%)
Jul 19, 2019
22.07
22.09
21.97
21.97
5,172,115
-0.10(-0.45%)
Jul 18, 2019
22.03
22.07
22.00
22.06
5,239,184
+0.08(+0.36%)
Jul 17, 2019
22.12
22.13
21.98
21.99
6,551,139
-0.12(-0.54%)
Jul 16, 2019
22.14
22.18
22.09
22.10
9,407,110
+0.00(+0.00%)
Jul 15, 2019
22.13
22.19
22.09
22.10
5,803,356
-0.07(-0.31%)
Jul 12, 2019
22.14
22.18
22.11
22.17
7,106,017
+0.05(+0.22%)
Jul 11, 2019
22.11
22.16
22.03
22.12
5,174,801
+0.09(+0.40%)
Jul 10, 2019
22.03
22.13
22.02
22.03
6,730,366
+0.00(+0.00%)
Jul 09, 2019
21.97
22.04
21.95
22.03
5,270,144
+0.04(+0.18%)
Jul 08, 2019
21.99
22.02
21.96
22.00
5,035,522
+0.00(+0.00%)
Jul 05, 2019
21.99
22.06
21.94
22.00
3,486,519
-0.03(-0.13%)
Jul 03, 2019
21.99
22.08
21.96
22.02
8,127,538
+0.07(+0.31%)
Jul 02, 2019
21.99
22.02
21.94
21.96
11,792,918
+0.03(+0.13%)
Jul 01, 2019
22.15
22.16
21.93
21.93
10,693,398
+0.00(+0.00%)
Jun 28, 2019
21.94
21.99
21.92
21.93
12,088,151
+0.03(+0.13%)
Jun 27, 2019
21.96
22.00
21.82
21.90
8,442,839
-0.07(-0.31%)
Jun 26, 2019
21.88
22.01
21.87
21.97
7,648,079
+0.22(+1.00%)
Jun 25, 2019
21.80
21.86
21.75
21.75
5,687,708
-0.05(-0.22%)
Jun 24, 2019
21.78
21.88
21.78
21.80
5,400,621
+0.05(+0.23%)
Jun 21, 2019
21.88
21.92
21.75
21.75
16,917,278
-0.13(-0.58%)
Jun 20, 2019
21.86
21.93
21.86
21.88
9,811,146
+0.04(+0.18%)
Jun 19, 2019
21.78
21.87
21.74
21.84
9,001,392
+0.08(+0.36%)
Jun 18, 2019
21.64
21.81
21.64
21.76
14,400,725
+0.15(+0.68%)
Jun 17, 2019
21.65
21.69
21.58
21.61
9,396,806
-0.03(-0.14%)
Jun 14, 2019
21.68
21.73
21.61
21.64
11,621,103
-0.09(-0.41%)
Jun 13, 2019
21.73
21.78
21.69
21.73
9,578,338
+0.01(+0.05%)
Jun 12, 2019
21.73
21.78
21.70
21.72
9,549,086
+0.02(+0.09%)
Jun 11, 2019
21.75
21.81
21.66
21.70
12,501,891
-0.08(-0.36%)
Jun 10, 2019
21.71
21.80
21.57
21.78
12,124,116
+0.08(+0.36%)
Jun 07, 2019
21.75
21.80
21.69
21.70
10,440,665
-0.04(-0.18%)
Jun 06, 2019
21.73
21.82
21.69
21.74
17,733,860
+0.05(+0.23%)
Jun 05, 2019
21.78
21.85
21.68
21.69
20,035,740
-0.09(-0.41%)
Jun 04, 2019
21.71
21.90
21.64
21.78
38,565,292
+0.12(+0.54%)
Jun 03, 2019
22.00
22.00
21.44
21.66
99,108,000
+4.18(+23.91%)
May 31, 2019
17.18
17.80
17.14
17.48
10,966,052
-0.07(-0.39%)
May 30, 2019
17.03
17.74
16.98
17.55
17,408,580
+0.63(+3.71%)
May 29, 2019
15.06
17.31
14.99
16.92
24,745,396
+1.81(+12.01%)
May 28, 2019
15.25
15.30
14.87
15.11
4,098,919
-0.07(-0.45%)
May 24, 2019
15.30
15.50
15.16
15.18
3,951,309
-0.03(-0.19%)
May 23, 2019
14.85
15.26
14.81
15.21
7,988,821
+0.09(+0.58%)
May 22, 2019
14.91
15.22
14.91
15.12
2,862,121
+0.00(+0.00%)
May 21, 2019
15.02
15.24
14.98
15.12
4,656,208
+0.34(+2.32%)
May 20, 2019
15.00
15.10
14.65
14.77
6,436,982
-0.48(-3.15%)
May 17, 2019
15.41
15.68
15.22
15.25
4,262,219
-0.38(-2.45%)
May 16, 2019
15.70
15.72
15.38
15.64
5,375,521
-0.14(-0.87%)
May 15, 2019
15.44
15.86
15.39
15.77
3,373,777
+0.18(+1.13%)
May 14, 2019
15.27
15.67
15.22
15.60
5,042,158
+0.53(+3.52%)
May 13, 2019
15.59
15.64
14.97
15.07
6,715,563
-0.93(-5.83%)
May 10, 2019
16.09
16.19
15.73
16.00
5,181,902
-0.25(-1.57%)
May 09, 2019
16.16
16.32
15.78
16.25
4,970,439
-0.13(-0.78%)
May 08, 2019
16.40
16.68
16.37
16.38
3,560,261
-0.19(-1.12%)
May 07, 2019
16.66
16.81
16.36
16.57
3,760,125
-0.24(-1.40%)
May 06, 2019
16.61
16.92
16.44
16.80
4,904,737
-0.43(-2.50%)
May 03, 2019
16.78
17.26
16.74
17.24
4,563,853
+0.45(+2.69%)
May 02, 2019
16.57
16.91
16.49
16.78
4,278,049
+0.18(+1.06%)
May 01, 2019
16.96
17.07
16.60
16.61
4,089,509
-0.25(-1.45%)
Apr 30, 2019
16.83
17.03
16.68
16.85
5,667,246
+0.01(+0.06%)
Apr 29, 2019
16.97
17.08
16.66
16.84
6,118,536
-0.13(-0.75%)
Apr 26, 2019
16.30
17.03
16.01
16.97
12,341,701
+1.10(+6.92%)
Apr 25, 2019
16.22
16.24
15.79
15.87
6,120,149
-0.39(-2.41%)
Apr 24, 2019
15.99
16.46
15.96
16.26
5,627,649
+0.33(+2.09%)
Apr 23, 2019
15.80
16.05
15.76
15.93
3,365,932
+0.09(+0.56%)
Apr 22, 2019
15.98
15.98
15.83
15.84
1,848,095
-0.18(-1.10%)
Apr 18, 2019
16.15
16.19
15.96
16.02
3,172,607
-0.15(-0.91%)
Apr 17, 2019
16.25
16.35
15.99
16.17
4,565,153
+0.01(+0.06%)
Apr 16, 2019
15.92
16.17
15.89
16.16
3,054,720
+0.31(+1.98%)
Apr 15, 2019
15.79
15.96
15.65
15.84
3,200,579
+0.06(+0.37%)
Apr 12, 2019
15.80
15.87
15.71
15.78
3,165,573
+0.22(+1.39%)
Apr 11, 2019
15.61
15.73
15.51
15.57
1,611,085
+0.01(+0.06%)
Apr 10, 2019
15.45
15.63
15.37
15.56
2,333,201
+0.06(+0.38%)
Apr 09, 2019
15.66
15.70
15.46
15.50
2,736,527
-0.26(-1.68%)
Apr 08, 2019
15.60
15.77
15.57
15.76
2,477,348
+0.07(+0.44%)
Apr 05, 2019
15.62
15.74
15.49
15.70
4,030,107
+0.17(+1.07%)
Apr 04, 2019
15.43
15.60
15.36
15.53
3,166,289
+0.03(+0.19%)
Apr 03, 2019
15.38
15.67
15.31
15.50
6,326,873
+0.40(+2.66%)
Apr 02, 2019
15.14
15.18
15.01
15.10
2,693,948
-0.04(-0.26%)
Apr 01, 2019
14.85
15.15
14.76
15.14
3,952,207
+0.50(+3.42%)
Mar 29, 2019
14.57
14.71
14.53
14.64
2,709,810
+0.22(+1.50%)
Mar 28, 2019
14.42
14.65
14.31
14.42
3,209,637
-0.02(-0.14%)
Mar 27, 2019
14.63
14.72
14.29
14.44
4,034,115
-0.17(-1.14%)
Mar 26, 2019
14.57
14.71
14.43
14.61
2,964,246
+0.16(+1.08%)
Mar 25, 2019
14.48
14.60
14.27
14.45
4,019,908
-0.10(-0.67%)
Mar 22, 2019
15.04
15.04
14.55
14.55
5,014,288
-0.56(-3.74%)
Mar 21, 2019
14.72
15.25
14.72
15.11
3,722,328
+0.46(+3.12%)
Mar 20, 2019
14.87
14.92
14.55
14.66
2,454,374
-0.21(-1.44%)
Mar 19, 2019
14.85
14.99
14.81
14.87
2,605,866
+0.10(+0.66%)
Mar 18, 2019
14.94
14.95
14.67
14.77
2,694,250
-0.17(-1.11%)
Mar 15, 2019
14.83
15.07
14.79
14.94
6,336,124
+0.24(+1.66%)
Mar 14, 2019
14.85
14.92
14.67
14.69
3,224,668
-0.07(-0.46%)
Mar 13, 2019
14.78
15.00
14.71
14.76
5,113,457
+0.07(+0.46%)
Mar 12, 2019
14.74
14.87
14.59
14.69
3,597,375
-0.04(-0.26%)
Mar 11, 2019
14.56
14.80
14.48
14.73
2,275,496
+0.31(+2.16%)
Mar 08, 2019
14.14
14.49
14.04
14.42
2,628,370
+0.03(+0.20%)
Mar 07, 2019
14.60
14.64
14.31
14.39
4,657,926
-0.26(-1.79%)
Mar 06, 2019
14.89
14.95
14.66
14.66
2,251,349
-0.24(-1.63%)
Mar 05, 2019
15.00
15.06
14.88
14.90
2,234,828
-0.12(-0.78%)
Mar 04, 2019
15.24
15.26
14.81
15.02
3,341,086
-0.14(-0.90%)
Mar 01, 2019
15.18
15.22
14.86
15.15
4,443,943
+0.13(+0.84%)
Feb 28, 2019
14.95
15.14
14.86
15.03
2,703,947
-0.03(-0.19%)
Feb 27, 2019
15.12
15.14
14.85
15.05
2,728,503
-0.13(-0.83%)
Feb 26, 2019
15.26
15.34
15.16
15.18
2,883,322
-0.15(-0.95%)
Feb 25, 2019
15.47
15.51
15.28
15.33
4,789,788
+0.06(+0.38%)
Feb 22, 2019
15.25
15.38
15.21
15.27
3,412,209
+0.13(+0.84%)
Feb 21, 2019
15.26
15.34
15.09
15.14
2,666,362
-0.13(-0.83%)
Feb 20, 2019
15.17
15.33
15.12
15.27
2,602,857
+0.15(+0.97%)
Feb 19, 2019
15.19
15.27
15.11
15.12
3,286,360
-0.17(-1.08%)
Feb 15, 2019
15.40
15.43
15.23
15.29
2,948,355
-0.03(-0.19%)
Feb 14, 2019
15.16
15.38
15.14
15.32
4,801,497
+0.07(+0.45%)
Feb 13, 2019
15.22
15.30
15.05
15.25
4,186,728
+0.06(+0.39%)
Feb 12, 2019
14.74
15.22
14.71
15.19
7,963,580
+0.62(+4.28%)
Feb 11, 2019
14.54
14.69
14.44
14.57
4,093,158
+0.14(+0.94%)
Feb 08, 2019
14.31
14.50
14.15
14.43
4,280,049
-0.08(-0.54%)
Feb 07, 2019
14.64
14.79
14.43
14.51
4,935,381
-0.32(-2.17%)
Feb 06, 2019
14.61
15.05
14.58
14.83
7,964,992
+0.39(+2.70%)
Feb 05, 2019
14.28
14.56
14.22
14.44
4,736,953
+0.17(+1.16%)
Feb 04, 2019
14.35
14.36
14.10
14.28
5,192,612
-0.13(-0.88%)
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
.