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
Inphi Corp
(NY:
IPHI
)
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, 2018
30.65
30.95
29.58
29.87
863,243
-0.50(-1.65%)
Jan 30, 2018
29.76
30.23
29.55
30.37
606,751
-0.14(-0.46%)
Jan 29, 2018
31.46
31.61
30.07
30.51
775,991
-1.28(-4.03%)
Jan 26, 2018
31.50
31.79
31.28
31.79
542,529
+0.70(+2.25%)
Jan 25, 2018
30.77
31.50
30.44
31.09
733,892
+0.52(+1.70%)
Jan 24, 2018
31.16
31.30
30.23
30.57
697,895
-0.58(-1.86%)
Jan 23, 2018
31.17
32.26
30.80
31.15
1,586,994
-0.27(-0.86%)
Jan 22, 2018
31.92
32.22
31.25
31.42
1,187,152
-0.65(-2.03%)
Jan 19, 2018
33.19
33.95
31.97
32.07
3,590,738
-3.33(-9.41%)
Jan 18, 2018
36.90
37.12
34.53
35.40
2,871,041
-2.47(-6.52%)
Jan 17, 2018
38.13
38.13
37.74
37.87
290,554
+0.01(+0.03%)
Jan 16, 2018
39.04
39.27
37.81
37.86
582,399
-0.77(-1.99%)
Jan 12, 2018
38.63
38.63
38.63
0
+0.24(+0.63%)
Jan 11, 2018
36.97
38.47
36.69
38.39
477,131
+1.50(+4.07%)
Jan 10, 2018
37.51
37.82
36.61
36.89
475,778
-0.87(-2.30%)
Jan 09, 2018
38.99
39.00
37.65
37.76
645,420
-1.22(-3.13%)
Jan 08, 2018
38.57
39.05
38.08
38.98
311,101
+0.38(+0.98%)
Jan 05, 2018
38.68
39.20
37.99
38.60
557,984
+0.24(+0.63%)
Jan 04, 2018
38.57
38.82
37.72
38.36
602,965
+0.19(+0.50%)
Jan 03, 2018
37.91
38.63
37.91
38.17
459,506
+0.42(+1.11%)
Jan 02, 2018
36.97
37.77
36.35
37.75
556,251
+1.15(+3.14%)
Dec 29, 2017
36.60
36.60
36.60
0
-0.59(-1.59%)
Dec 28, 2017
37.59
37.62
37.00
37.19
286,444
-0.17(-0.46%)
Dec 27, 2017
37.47
38.00
37.03
37.36
368,067
-0.20(-0.53%)
Dec 26, 2017
38.35
38.67
37.44
37.56
431,607
-1.16(-3.00%)
Dec 22, 2017
39.13
39.33
38.54
38.72
319,715
-0.41(-1.05%)
Dec 21, 2017
39.22
39.50
39.00
39.13
322,724
-0.08(-0.20%)
Dec 20, 2017
39.16
39.50
38.77
39.21
231,456
+0.29(+0.75%)
Dec 19, 2017
38.79
39.50
38.60
38.92
475,526
+0.14(+0.36%)
Dec 18, 2017
37.68
39.14
37.68
38.78
798,265
+1.14(+3.03%)
Dec 15, 2017
37.02
37.88
36.64
37.64
568,861
+0.71(+1.92%)
Dec 14, 2017
36.92
37.56
36.59
36.93
371,959
+0.07(+0.19%)
Dec 13, 2017
36.89
37.32
36.53
36.86
461,250
+0.25(+0.68%)
Dec 12, 2017
37.01
37.28
36.54
36.61
430,786
-0.56(-1.51%)
Dec 11, 2017
36.91
37.88
36.85
37.17
492,160
+0.30(+0.81%)
Dec 08, 2017
37.91
38.59
36.59
36.87
982,434
+0.00(+0.00%)
Dec 07, 2017
37.30
38.05
36.25
1,514,704
+0.00(+0.00%)
Dec 06, 2017
39.02
39.38
38.64
38.92
549,954
-0.40(-1.02%)
Dec 05, 2017
39.32
41.29
39.02
39.32
799,002
-1.13(-2.79%)
Dec 04, 2017
41.21
40.31
40.45
577,080
-0.76(-1.84%)
Dec 01, 2017
40.89
41.23
39.82
41.21
348,934
+0.14(+0.34%)
Nov 30, 2017
41.03
41.67
40.55
41.07
605,222
+0.33(+0.81%)
Nov 29, 2017
42.05
42.27
40.17
40.74
506,405
-1.36(-3.23%)
Nov 28, 2017
42.23
42.26
41.36
42.10
324,783
-0.08(-0.19%)
Nov 27, 2017
42.08
42.41
41.59
42.18
314,150
-0.28(-0.66%)
Nov 24, 2017
42.81
43.00
42.31
42.46
116,118
-0.22(-0.52%)
Nov 22, 2017
43.19
44.32
42.66
42.68
731,204
-0.44(-1.02%)
Nov 21, 2017
41.49
43.14
41.30
43.12
858,034
+1.97(+4.79%)
Nov 20, 2017
40.35
41.20
40.22
41.15
499,265
+1.05(+2.62%)
Nov 17, 2017
40.00
40.73
39.76
40.10
704,424
+0.01(+0.02%)
Nov 16, 2017
40.88
41.22
39.93
40.09
795,194
-0.31(-0.77%)
Nov 15, 2017
39.48
40.69
38.76
40.40
1,066,403
+0.27(+0.67%)
Nov 14, 2017
41.12
41.12
39.63
40.13
582,563
-1.02(-2.48%)
Nov 13, 2017
40.33
41.23
39.87
41.15
657,071
+0.29(+0.71%)
Nov 10, 2017
40.77
41.66
40.49
40.86
528,924
+0.19(+0.47%)
Nov 09, 2017
40.12
40.73
39.65
40.67
614,805
-0.12(-0.29%)
Nov 08, 2017
39.45
40.88
39.07
40.79
502,256
+1.30(+3.29%)
Nov 07, 2017
39.95
40.39
39.08
39.49
661,489
-0.85(-2.11%)
Nov 06, 2017
40.00
41.00
39.88
40.34
743,945
+0.34(+0.85%)
Nov 03, 2017
38.48
40.05
37.48
40.00
1,144,468
+1.53(+3.98%)
Nov 02, 2017
40.65
40.65
37.40
38.47
2,114,023
-2.68(-6.51%)
Nov 01, 2017
40.35
42.54
40.00
41.15
1,940,767
+0.17(+0.41%)
Oct 31, 2017
40.26
41.44
40.06
40.98
1,322,787
+0.78(+1.94%)
Oct 30, 2017
38.44
40.26
38.16
40.20
970,699
+1.76(+4.58%)
Oct 27, 2017
39.05
39.07
37.84
38.44
737,387
+0.11(+0.29%)
Oct 26, 2017
38.65
38.89
38.08
38.33
570,278
-0.05(-0.13%)
Oct 25, 2017
38.65
39.08
37.61
38.38
546,134
-0.56(-1.44%)
Oct 24, 2017
38.37
39.28
38.16
38.94
677,090
+0.81(+2.12%)
Oct 23, 2017
37.40
38.17
36.95
38.13
527,860
+0.96(+2.58%)
Oct 20, 2017
37.44
37.81
36.71
37.17
658,449
-0.08(-0.21%)
Oct 19, 2017
36.89
37.51
36.47
37.25
1,162,514
-0.25(-0.67%)
Oct 18, 2017
36.70
37.77
35.51
37.50
986,800
+0.97(+2.66%)
Oct 17, 2017
35.75
36.83
35.58
36.53
931,434
+0.28(+0.77%)
Oct 16, 2017
37.35
37.44
35.18
36.25
1,584,179
-1.20(-3.20%)
Oct 13, 2017
38.49
38.49
36.85
37.45
1,044,799
-0.84(-2.19%)
Oct 12, 2017
38.78
39.12
38.22
38.29
492,777
-0.57(-1.47%)
Oct 11, 2017
38.94
39.38
38.82
38.86
495,627
-0.15(-0.38%)
Oct 10, 2017
39.55
39.84
38.86
39.01
378,611
-0.34(-0.86%)
Oct 09, 2017
39.58
40.00
39.14
39.35
196,066
-0.06(-0.15%)
Oct 06, 2017
38.32
40.00
38.26
39.41
595,637
+0.91(+2.36%)
Oct 05, 2017
39.59
39.96
38.32
38.50
1,754,820
-1.49(-3.73%)
Oct 04, 2017
39.89
40.30
39.50
39.99
539,491
-0.05(-0.12%)
Oct 03, 2017
40.05
40.73
39.80
40.04
362,625
-0.02(-0.05%)
Oct 02, 2017
39.89
40.08
39.48
40.06
506,695
+0.37(+0.93%)
Sep 29, 2017
39.77
39.77
39.06
39.69
339,205
+0.27(+0.68%)
Sep 28, 2017
39.29
39.74
38.85
39.42
271,111
-0.06(-0.15%)
Sep 27, 2017
38.71
40.05
38.47
39.48
846,203
+1.29(+3.38%)
Sep 26, 2017
38.27
38.85
38.00
38.19
536,441
+0.32(+0.84%)
Sep 25, 2017
38.09
38.24
37.07
37.87
463,118
-0.53(-1.38%)
Sep 22, 2017
37.45
38.46
37.45
38.40
343,006
+0.64(+1.69%)
Sep 21, 2017
38.23
38.61
37.57
37.76
388,012
-0.47(-1.23%)
Sep 20, 2017
38.97
39.13
37.84
38.23
515,095
-0.77(-1.97%)
Sep 19, 2017
39.96
40.08
38.99
39.00
398,923
-0.83(-2.08%)
Sep 18, 2017
40.27
40.99
39.76
39.83
653,830
-0.36(-0.90%)
Sep 15, 2017
38.67
40.26
38.48
40.19
986,902
+1.59(+4.12%)
Sep 14, 2017
39.62
39.73
38.38
38.60
724,231
-1.14(-2.87%)
Sep 13, 2017
38.80
39.89
38.49
39.74
712,781
+0.83(+2.13%)
Sep 12, 2017
38.15
39.07
38.05
38.91
667,086
+0.93(+2.45%)
Sep 11, 2017
36.41
37.98
36.34
37.98
513,346
+1.93(+5.35%)
Sep 08, 2017
36.12
37.01
35.80
36.05
480,386
-0.26(-0.72%)
Sep 07, 2017
37.80
38.00
36.20
36.31
542,651
-1.19(-3.17%)
Sep 06, 2017
37.81
38.04
37.18
37.50
667,919
-0.01(-0.03%)
Sep 05, 2017
38.47
38.79
37.17
37.51
951,742
-1.24(-3.20%)
Sep 01, 2017
38.42
38.79
38.24
38.75
624,710
+0.46(+1.20%)
Aug 31, 2017
38.31
38.58
37.68
38.29
506,327
+0.09(+0.24%)
Aug 30, 2017
38.18
38.58
37.79
38.20
486,023
+0.04(+0.10%)
Aug 29, 2017
37.49
38.34
37.42
38.16
388,078
+0.08(+0.21%)
Aug 28, 2017
38.10
38.32
37.61
38.08
389,461
+0.10(+0.26%)
Aug 25, 2017
38.50
38.90
37.59
37.98
697,495
-0.05(-0.13%)
Aug 24, 2017
37.62
38.88
37.43
38.03
1,864,606
+1.38(+3.77%)
Aug 23, 2017
34.56
36.74
34.56
36.65
696,969
+1.69(+4.83%)
Aug 22, 2017
34.71
35.14
34.29
34.96
490,955
+0.57(+1.66%)
Aug 21, 2017
35.20
35.36
33.93
34.39
495,249
-0.72(-2.05%)
Aug 18, 2017
35.09
35.30
34.73
35.11
622,587
-0.19(-0.54%)
Aug 17, 2017
36.39
36.68
35.19
35.30
674,165
-1.54(-4.18%)
Aug 16, 2017
37.32
37.45
35.97
36.84
957,635
-0.43(-1.15%)
Aug 15, 2017
37.36
37.40
36.83
37.27
382,549
-0.01(-0.03%)
Aug 14, 2017
36.75
37.58
36.52
37.28
603,536
+1.09(+3.01%)
Aug 11, 2017
35.73
36.61
35.63
36.19
821,512
+0.18(+0.50%)
Aug 10, 2017
37.20
37.21
35.99
36.01
1,176,008
-1.57(-4.18%)
Aug 09, 2017
36.10
37.59
36.10
37.58
999,533
+1.05(+2.87%)
Aug 08, 2017
36.50
39.29
34.70
36.53
3,280,241
+1.10(+3.10%)
Aug 07, 2017
34.55
35.90
34.39
35.43
1,865,765
+0.74(+2.13%)
Aug 04, 2017
33.86
34.85
33.86
34.69
1,320,326
+0.23(+0.67%)
Aug 03, 2017
36.05
36.36
34.12
34.46
1,602,713
-1.30(-3.64%)
Aug 02, 2017
37.50
37.60
35.10
35.76
2,403,360
-3.56(-9.05%)
Aug 01, 2017
38.66
39.37
37.94
39.32
577,466
+0.92(+2.40%)
Jul 31, 2017
38.32
38.48
37.57
38.40
462,769
+0.33(+0.87%)
Jul 28, 2017
37.41
38.74
37.29
38.07
341,995
+0.31(+0.82%)
Jul 27, 2017
39.24
39.38
37.00
37.76
698,156
-1.26(-3.23%)
Jul 26, 2017
39.10
39.32
38.67
39.02
906,880
+0.25(+0.64%)
Jul 25, 2017
39.34
39.34
38.30
38.77
583,567
-0.45(-1.15%)
Jul 24, 2017
39.09
39.30
38.39
39.22
674,072
+0.23(+0.59%)
Jul 21, 2017
38.30
39.39
37.73
38.99
912,171
+0.32(+0.83%)
Jul 20, 2017
38.85
37.50
38.67
466,618
+0.82(+2.17%)
Jul 19, 2017
36.97
38.55
36.12
37.85
1,461,355
+1.23(+3.36%)
Jul 18, 2017
37.48
37.68
36.50
36.62
1,340,188
-1.07(-2.84%)
Jul 17, 2017
38.40
38.49
37.25
37.69
628,192
-0.69(-1.80%)
Jul 14, 2017
38.72
39.19
38.00
38.38
456,415
-0.10(-0.26%)
Jul 13, 2017
38.55
39.19
38.01
38.48
1,221,283
-0.04(-0.10%)
Jul 12, 2017
37.10
40.28
37.08
38.52
3,593,812
+1.62(+4.39%)
Jul 11, 2017
36.56
36.95
35.56
36.90
838,274
+0.41(+1.12%)
Jul 10, 2017
36.40
36.91
35.93
36.49
559,350
+0.10(+0.27%)
Jul 07, 2017
34.88
36.51
34.87
36.39
1,099,393
+1.81(+5.23%)
Jul 06, 2017
33.74
34.70
33.60
34.58
971,076
+0.40(+1.17%)
Jul 05, 2017
34.17
35.25
33.88
34.18
941,009
+0.31(+0.92%)
Jul 03, 2017
34.57
35.31
33.77
33.87
420,098
-0.43(-1.25%)
Jun 30, 2017
34.51
34.95
33.86
34.30
901,743
-0.06(-0.17%)
Jun 29, 2017
35.86
35.86
33.34
34.36
2,211,406
-1.61(-4.48%)
Jun 28, 2017
35.78
36.45
35.14
35.97
1,195,072
+0.39(+1.10%)
Jun 27, 2017
36.90
36.90
35.11
35.58
1,194,814
-1.54(-4.15%)
Jun 26, 2017
39.43
39.45
37.00
37.12
1,187,042
-1.85(-4.75%)
Jun 23, 2017
37.66
39.25
37.52
38.97
846,930
+1.42(+3.78%)
Jun 22, 2017
37.54
37.98
37.03
37.55
524,573
+0.03(+0.08%)
Jun 21, 2017
37.67
38.44
37.41
37.52
689,191
+0.19(+0.51%)
Jun 20, 2017
37.78
38.30
37.27
37.33
1,196,638
-0.70(-1.84%)
Jun 19, 2017
37.28
38.24
37.12
38.03
643,015
+1.41(+3.85%)
Jun 16, 2017
35.98
36.65
35.75
36.62
896,778
+0.44(+1.22%)
Jun 15, 2017
35.87
36.46
35.56
36.18
910,453
-0.53(-1.44%)
Jun 14, 2017
37.42
37.44
36.09
36.71
714,352
-0.50(-1.34%)
Jun 13, 2017
37.96
38.32
36.53
37.21
545,451
-0.08(-0.21%)
Jun 12, 2017
36.88
37.74
35.58
37.29
993,620
-0.44(-1.17%)
Jun 09, 2017
39.97
40.41
36.82
37.73
1,425,662
-1.99(-5.01%)
Jun 08, 2017
39.65
40.00
38.94
39.72
923,480
-0.10(-0.25%)
Jun 07, 2017
40.84
41.08
39.25
39.82
974,047
-0.89(-2.19%)
Jun 06, 2017
39.03
41.74
38.81
40.71
1,167,933
+1.34(+3.40%)
Jun 05, 2017
39.06
39.78
38.40
39.37
916,839
+0.13(+0.33%)
Jun 02, 2017
39.74
39.90
39.11
39.24
653,422
-0.27(-0.68%)
Jun 01, 2017
40.10
40.51
39.13
39.51
1,214,978
-0.17(-0.43%)
May 31, 2017
40.95
40.97
39.57
39.68
1,064,103
-1.05(-2.58%)
May 30, 2017
40.35
40.79
40.20
40.73
712,786
+0.17(+0.42%)
May 26, 2017
39.50
40.61
38.90
40.56
857,801
+0.87(+2.19%)
May 25, 2017
40.11
40.51
39.32
39.69
1,029,231
-0.22(-0.55%)
May 24, 2017
40.61
40.61
39.45
39.91
720,299
-0.54(-1.33%)
May 23, 2017
41.11
41.85
40.06
40.45
1,389,593
-0.69(-1.68%)
May 22, 2017
39.12
41.40
38.80
41.14
1,761,365
+2.75(+7.16%)
May 19, 2017
37.50
38.98
37.25
38.39
1,064,571
+1.30(+3.50%)
May 18, 2017
36.14
37.49
35.10
37.09
1,107,000
+0.91(+2.52%)
May 17, 2017
38.01
38.30
36.05
36.18
1,748,555
-2.57(-6.63%)
May 16, 2017
38.56
38.83
38.13
38.75
1,135,752
+0.43(+1.12%)
May 15, 2017
37.61
38.62
37.50
38.32
975,150
+0.80(+2.13%)
May 12, 2017
37.45
37.75
36.71
37.52
633,510
+0.10(+0.27%)
May 11, 2017
37.31
37.79
36.45
37.42
966,021
-0.13(-0.35%)
May 10, 2017
38.23
38.67
37.48
37.55
970,021
-0.31(-0.82%)
May 09, 2017
36.50
37.90
36.35
37.86
1,531,431
+1.62(+4.47%)
May 08, 2017
36.47
36.95
36.17
36.24
1,240,383
-0.37(-1.01%)
May 05, 2017
36.11
36.65
35.00
36.61
1,925,934
+0.88(+2.46%)
May 04, 2017
36.00
37.01
34.58
35.73
3,783,277
-0.43(-1.19%)
May 03, 2017
40.54
36.74
33.00
36.16
12,149,955
-4.38(-10.80%)
May 02, 2017
41.98
42.35
40.18
40.54
3,249,489
-1.81(-4.27%)
May 01, 2017
41.50
42.64
41.50
42.35
967,561
+0.93(+2.25%)
Apr 28, 2017
43.15
43.28
41.16
41.42
1,179,641
-1.66(-3.85%)
Apr 27, 2017
43.07
43.76
42.50
43.08
1,558,474
+0.45(+1.06%)
Apr 26, 2017
46.31
46.36
42.41
42.63
3,225,588
-4.21(-8.99%)
Apr 25, 2017
46.38
46.92
46.00
46.84
691,287
+0.94(+2.05%)
Apr 24, 2017
45.10
45.93
45.00
45.90
518,373
+1.48(+3.33%)
Apr 21, 2017
44.12
45.03
43.48
44.42
687,459
+0.26(+0.59%)
Apr 20, 2017
43.46
44.36
43.16
44.16
622,167
+1.17(+2.72%)
Apr 19, 2017
45.33
45.69
42.71
42.99
1,651,336
-2.03(-4.51%)
Apr 18, 2017
44.12
45.12
44.07
45.02
391,469
+0.08(+0.18%)
Apr 17, 2017
44.61
44.99
44.10
44.94
420,660
+0.48(+1.08%)
Apr 13, 2017
44.80
45.97
44.40
44.46
882,946
-0.21(-0.47%)
Apr 12, 2017
45.78
45.78
44.60
44.67
631,091
-1.15(-2.51%)
Apr 11, 2017
45.86
46.14
45.17
45.82
749,129
-0.44(-0.95%)
Apr 10, 2017
46.31
46.63
45.76
46.26
661,856
-0.14(-0.30%)
Apr 07, 2017
46.43
47.00
46.09
46.40
926,625
-0.01(-0.02%)
Apr 06, 2017
45.63
46.81
45.07
46.41
926,531
+0.66(+1.44%)
Apr 05, 2017
47.43
47.87
45.13
45.75
1,053,283
-1.54(-3.26%)
Apr 04, 2017
46.96
47.69
46.76
47.29
1,054,445
-0.01(-0.02%)
Apr 03, 2017
48.98
49.00
46.77
47.30
695,703
-1.52(-3.11%)
Mar 31, 2017
48.75
49.09
48.47
48.82
831,662
-0.04(-0.08%)
Mar 30, 2017
47.40
48.88
47.36
48.86
870,777
+1.02(+2.13%)
Mar 29, 2017
47.98
48.36
47.49
47.84
793,376
-0.17(-0.35%)
Mar 28, 2017
46.43
48.59
46.43
48.01
1,163,274
+1.23(+2.63%)
Mar 27, 2017
45.98
46.95
45.21
46.78
575,128
-0.05(-0.11%)
Mar 24, 2017
46.02
47.16
46.02
46.83
754,898
+1.18(+2.58%)
Mar 23, 2017
45.39
46.51
45.39
45.65
873,854
+0.10(+0.22%)
Mar 22, 2017
44.72
45.57
44.17
45.55
700,280
+0.96(+2.15%)
Mar 21, 2017
46.57
46.84
44.44
44.59
979,421
-1.81(-3.90%)
Mar 20, 2017
45.57
46.59
44.92
46.40
872,218
+0.83(+1.82%)
Mar 17, 2017
45.17
46.30
44.83
45.57
1,342,630
+0.74(+1.65%)
Mar 16, 2017
43.48
45.60
43.44
44.83
1,644,521
+1.20(+2.75%)
Mar 15, 2017
41.92
43.92
41.81
43.63
1,511,715
+1.74(+4.15%)
Mar 14, 2017
42.73
42.73
41.62
41.89
1,009,558
-1.00(-2.33%)
Mar 13, 2017
43.84
42.58
42.89
991,811
-0.82(-1.88%)
Mar 10, 2017
44.65
45.20
43.11
43.71
1,639,144
-0.63(-1.42%)
Mar 09, 2017
44.18
44.78
43.51
44.34
1,020,033
-0.06(-0.14%)
Mar 08, 2017
45.23
45.80
44.22
44.40
1,089,735
-0.72(-1.60%)
Mar 07, 2017
45.11
45.76
45.01
45.12
969,969
-0.30(-0.66%)
Mar 06, 2017
46.18
46.77
45.12
45.42
924,735
-1.35(-2.89%)
Mar 03, 2017
45.90
46.85
45.53
46.77
909,392
+0.89(+1.94%)
Mar 02, 2017
46.21
46.88
45.69
45.88
639,406
-0.48(-1.04%)
Mar 01, 2017
47.48
47.89
45.60
46.36
1,149,325
-0.58(-1.24%)
Feb 28, 2017
47.49
47.79
46.78
46.94
1,154,353
-0.56(-1.18%)
Feb 27, 2017
48.50
48.77
47.38
47.50
1,145,677
-1.18(-2.42%)
Feb 24, 2017
48.10
48.70
47.40
48.68
880,699
-0.71(-1.44%)
Feb 23, 2017
50.90
50.92
47.51
49.39
1,281,790
-1.64(-3.21%)
Feb 22, 2017
51.70
51.78
50.85
51.03
460,477
-0.37(-0.72%)
Feb 21, 2017
50.74
51.56
50.73
51.40
682,653
+0.79(+1.56%)
Feb 17, 2017
50.61
50.61
50.61
0
+0.31(+0.62%)
Feb 16, 2017
49.98
50.52
49.69
50.30
608,122
+0.54(+1.09%)
Feb 15, 2017
48.25
50.16
48.00
49.76
1,000,177
+1.43(+2.96%)
Feb 14, 2017
47.12
48.49
46.88
48.33
719,697
+0.95(+2.01%)
Feb 13, 2017
48.18
48.19
47.06
47.38
699,494
-0.37(-0.77%)
Feb 10, 2017
49.16
49.21
47.61
47.75
798,420
-0.96(-1.97%)
Feb 09, 2017
49.21
49.27
48.09
48.71
1,265,075
-0.23(-0.47%)
Feb 08, 2017
51.28
51.28
45.33
48.94
3,653,055
+0.02(+0.04%)
Feb 07, 2017
47.94
49.17
47.65
48.92
1,740,493
+1.10(+2.30%)
Feb 06, 2017
47.75
48.31
47.45
47.82
425,144
+0.13(+0.27%)
Feb 03, 2017
47.86
48.02
47.58
47.69
355,970
+0.20(+0.42%)
Feb 02, 2017
46.46
48.14
46.46
47.49
599,648
+0.25(+0.53%)
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
.