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 (%)
Oct 31, 2016
37.47
37.53
36.46
37.10
1,009,945
+0.04(+0.11%)
Oct 28, 2016
37.88
38.57
36.74
37.06
790,189
-0.66(-1.75%)
Oct 27, 2016
39.19
39.40
37.69
37.72
970,185
-1.05(-2.71%)
Oct 26, 2016
38.80
39.21
38.50
38.77
575,774
-0.34(-0.87%)
Oct 25, 2016
39.05
39.69
39.05
39.11
302,388
-0.06(-0.15%)
Oct 24, 2016
39.62
39.80
39.10
39.17
401,050
+0.24(+0.62%)
Oct 21, 2016
38.59
39.21
38.46
38.93
497,561
+0.00(+0.00%)
Oct 20, 2016
38.79
39.32
38.65
38.93
360,736
-0.04(-0.10%)
Oct 19, 2016
39.35
39.39
38.26
38.97
467,826
-0.35(-0.89%)
Oct 18, 2016
39.29
40.07
38.92
39.32
893,016
+0.72(+1.87%)
Oct 17, 2016
39.03
39.43
38.41
38.60
716,569
-0.46(-1.18%)
Oct 14, 2016
39.58
40.66
39.01
39.06
913,410
-1.26(-3.12%)
Oct 13, 2016
39.70
40.40
38.58
40.32
1,011,310
+0.17(+0.42%)
Oct 12, 2016
40.87
41.09
40.03
40.15
756,275
-0.85(-2.07%)
Oct 11, 2016
43.42
43.42
40.54
41.00
1,393,165
-2.61(-5.98%)
Oct 10, 2016
43.98
44.82
43.55
43.61
642,797
+0.10(+0.23%)
Oct 07, 2016
44.75
44.75
43.45
43.51
882,667
-1.21(-2.71%)
Oct 06, 2016
44.47
44.80
43.75
44.72
326,669
+0.29(+0.65%)
Oct 05, 2016
44.01
44.77
43.35
44.43
693,711
+1.04(+2.40%)
Oct 04, 2016
43.94
44.27
43.28
43.39
1,077,648
-0.16(-0.37%)
Oct 03, 2016
43.43
43.79
43.26
43.55
374,792
+0.04(+0.09%)
Sep 30, 2016
43.58
43.81
42.67
43.51
831,320
+0.62(+1.45%)
Sep 29, 2016
42.61
43.20
41.54
42.89
704,782
-0.07(-0.16%)
Sep 28, 2016
42.83
43.47
42.18
42.96
791,045
+0.40(+0.94%)
Sep 27, 2016
40.51
42.65
40.46
42.56
1,007,175
+2.05(+5.06%)
Sep 26, 2016
40.38
40.82
40.00
40.51
465,988
-0.35(-0.86%)
Sep 23, 2016
42.13
42.13
40.80
40.86
818,024
-1.25(-2.97%)
Sep 22, 2016
41.86
42.50
41.39
42.11
1,205,064
+0.87(+2.11%)
Sep 21, 2016
40.77
41.40
40.20
41.24
739,335
+0.97(+2.41%)
Sep 20, 2016
41.11
41.35
40.00
40.27
717,175
-0.54(-1.32%)
Sep 19, 2016
40.81
41.86
40.59
40.81
1,106,499
+0.52(+1.29%)
Sep 16, 2016
40.15
40.60
39.10
40.29
1,227,400
+0.22(+0.55%)
Sep 15, 2016
39.52
40.21
39.20
40.07
1,023,071
+0.75(+1.91%)
Sep 14, 2016
39.13
39.50
38.70
39.32
1,105,463
+0.39(+1.00%)
Sep 13, 2016
39.08
40.36
38.47
38.93
893,320
-0.94(-2.36%)
Sep 12, 2016
38.14
40.08
37.90
39.87
1,244,336
+1.28(+3.32%)
Sep 09, 2016
40.71
40.79
38.58
38.59
1,071,809
-2.36(-5.76%)
Sep 08, 2016
41.12
41.18
40.50
40.95
1,032,367
-0.23(-0.56%)
Sep 07, 2016
41.73
41.94
40.70
41.18
2,917,326
-0.55(-1.32%)
Sep 06, 2016
42.65
43.05
41.30
41.73
2,210,267
-1.80(-4.14%)
Sep 02, 2016
43.63
43.53
43.53
43.53
519,400
+0.31(+0.72%)
Sep 01, 2016
42.98
43.28
42.28
43.22
785,610
+0.15(+0.35%)
Aug 31, 2016
42.81
43.24
42.35
43.07
555,453
-0.09(-0.21%)
Aug 30, 2016
43.00
43.45
42.63
43.16
799,954
+1.17(+2.79%)
Aug 29, 2016
42.14
42.64
41.94
41.99
431,688
-0.15(-0.36%)
Aug 26, 2016
42.21
42.52
41.75
42.14
407,344
+0.03(+0.07%)
Aug 25, 2016
41.78
42.38
41.02
42.11
1,018,864
-0.28(-0.66%)
Aug 24, 2016
43.50
43.76
42.30
42.39
611,463
-1.27(-2.91%)
Aug 23, 2016
43.75
44.54
43.61
43.66
389,320
+0.11(+0.25%)
Aug 22, 2016
43.65
43.72
42.75
43.55
439,420
-0.15(-0.34%)
Aug 19, 2016
42.47
43.90
42.43
43.70
635,566
+1.26(+2.97%)
Aug 18, 2016
42.04
42.47
41.68
42.44
318,640
+0.43(+1.02%)
Aug 17, 2016
42.01
42.64
41.15
42.01
501,292
-0.07(-0.17%)
Aug 16, 2016
42.69
42.69
41.80
42.08
611,054
-0.78(-1.82%)
Aug 15, 2016
41.93
43.25
41.93
42.86
1,064,126
+1.16(+2.78%)
Aug 12, 2016
41.00
41.76
40.70
41.70
821,148
+0.01(+0.02%)
Aug 11, 2016
41.12
41.79
40.65
41.69
526,687
+1.00(+2.46%)
Aug 10, 2016
42.25
42.50
39.92
40.69
954,505
-1.56(-3.69%)
Aug 09, 2016
38.30
42.34
37.34
42.25
2,751,860
+6.14(+17.00%)
Aug 08, 2016
36.00
36.59
35.71
36.11
754,418
+0.21(+0.58%)
Aug 05, 2016
35.02
36.05
34.91
35.90
476,529
+1.20(+3.46%)
Aug 04, 2016
34.80
34.98
34.46
34.70
288,432
+0.05(+0.14%)
Aug 03, 2016
34.00
34.74
33.80
34.65
346,696
+0.47(+1.38%)
Aug 02, 2016
35.32
35.38
34.02
34.18
357,199
-1.22(-3.45%)
Aug 01, 2016
35.37
35.72
35.07
35.40
333,191
+0.22(+0.63%)
Jul 29, 2016
35.24
35.41
34.57
35.18
441,611
-0.07(-0.20%)
Jul 28, 2016
35.43
35.75
34.78
35.25
434,043
-0.59(-1.65%)
Jul 27, 2016
36.24
36.24
35.35
35.84
313,185
-0.15(-0.42%)
Jul 26, 2016
35.66
36.43
35.41
35.99
698,859
+0.60(+1.70%)
Jul 25, 2016
35.05
35.88
34.75
35.39
723,389
+0.49(+1.40%)
Jul 22, 2016
33.75
34.98
33.58
34.90
441,712
+0.91(+2.68%)
Jul 21, 2016
34.17
34.88
33.84
33.99
281,846
-0.62(-1.79%)
Jul 20, 2016
34.25
34.87
33.82
34.61
360,360
+0.74(+2.18%)
Jul 19, 2016
33.66
34.17
33.66
33.87
187,426
-0.07(-0.21%)
Jul 18, 2016
33.78
34.23
33.46
33.94
274,847
+0.39(+1.16%)
Jul 15, 2016
33.72
33.88
33.09
33.55
145,734
+0.07(+0.21%)
Jul 14, 2016
33.37
34.00
33.24
33.48
221,908
+0.11(+0.33%)
Jul 13, 2016
33.83
34.06
33.26
33.37
373,147
-0.31(-0.92%)
Jul 12, 2016
33.50
34.14
33.37
33.68
566,024
+0.46(+1.38%)
Jul 11, 2016
32.98
33.41
32.62
33.22
392,639
+0.49(+1.50%)
Jul 08, 2016
31.26
32.82
31.19
32.73
428,317
+1.54(+4.94%)
Jul 07, 2016
31.13
31.42
30.78
31.19
210,173
+0.30(+0.97%)
Jul 06, 2016
30.37
31.50
29.73
30.89
388,629
+0.13(+0.42%)
Jul 05, 2016
31.04
31.17
30.27
30.76
406,367
-0.78(-2.47%)
Jul 01, 2016
31.78
31.54
31.54
31.54
646,900
-0.49(-1.53%)
Jun 30, 2016
29.41
32.09
29.13
32.03
1,906,798
+3.62(+12.74%)
Jun 29, 2016
28.58
28.58
27.55
28.41
738,369
+0.74(+2.67%)
Jun 28, 2016
26.38
27.99
26.25
27.67
1,345,277
+1.74(+6.71%)
Jun 27, 2016
28.61
28.74
25.89
25.93
1,476,438
-3.34(-11.41%)
Jun 24, 2016
30.36
31.24
29.18
29.27
1,376,908
-3.44(-10.52%)
Jun 23, 2016
32.12
32.71
31.67
32.71
616,547
+0.91(+2.86%)
Jun 22, 2016
31.87
32.35
31.71
31.80
426,647
+0.21(+0.66%)
Jun 21, 2016
31.93
32.21
31.46
31.59
432,434
-0.25(-0.79%)
Jun 20, 2016
32.85
32.85
31.75
31.84
391,976
-0.38(-1.18%)
Jun 17, 2016
32.67
32.91
32.02
32.22
897,270
-0.29(-0.89%)
Jun 16, 2016
32.05
32.52
31.48
32.51
375,474
+0.00(+0.00%)
Jun 15, 2016
32.56
32.83
32.33
32.51
380,053
+0.06(+0.18%)
Jun 14, 2016
31.97
32.56
31.80
32.45
368,746
+0.22(+0.68%)
Jun 13, 2016
32.08
32.84
31.63
32.23
348,006
-0.25(-0.77%)
Jun 10, 2016
32.58
32.78
32.01
32.48
451,041
-0.86(-2.58%)
Jun 09, 2016
32.84
33.59
32.45
33.34
550,936
+0.06(+0.18%)
Jun 08, 2016
33.11
33.50
32.87
33.28
603,845
+0.22(+0.67%)
Jun 07, 2016
32.64
33.20
32.50
33.06
840,413
+0.62(+1.91%)
Jun 06, 2016
32.09
32.70
32.07
32.44
503,000
+0.33(+1.03%)
Jun 03, 2016
32.37
32.37
31.25
32.11
508,316
-0.19(-0.59%)
Jun 02, 2016
31.68
32.50
31.46
32.30
1,121,829
+0.59(+1.86%)
Jun 01, 2016
31.07
31.91
30.94
31.71
595,307
+0.52(+1.67%)
May 31, 2016
31.26
31.39
30.95
31.19
519,995
+0.08(+0.26%)
May 27, 2016
31.06
31.11
31.11
31.11
609,000
+0.09(+0.29%)
May 26, 2016
29.95
31.12
29.86
31.02
835,536
+1.16(+3.88%)
May 25, 2016
29.99
30.14
29.46
29.86
567,638
+0.05(+0.17%)
May 24, 2016
28.63
30.11
28.63
29.81
1,000,542
+1.28(+4.49%)
May 23, 2016
28.10
29.12
28.08
28.53
678,868
+0.41(+1.46%)
May 20, 2016
28.00
28.50
27.92
28.12
600,242
+0.37(+1.33%)
May 19, 2016
28.67
29.07
27.55
27.75
915,494
-1.08(-3.75%)
May 18, 2016
28.51
29.25
28.15
28.83
425,550
+0.30(+1.05%)
May 17, 2016
29.29
29.53
28.33
28.53
472,815
-0.95(-3.22%)
May 16, 2016
29.20
29.85
29.01
29.48
456,816
+0.53(+1.83%)
May 13, 2016
28.96
29.45
28.74
28.95
426,839
+0.06(+0.21%)
May 12, 2016
30.00
30.14
28.54
28.89
606,437
-1.08(-3.60%)
May 11, 2016
29.03
30.46
28.95
29.97
789,131
+0.69(+2.36%)
May 10, 2016
29.28
29.35
28.93
29.28
432,079
+0.09(+0.31%)
May 09, 2016
29.28
29.75
28.81
29.19
443,528
-0.12(-0.41%)
May 06, 2016
29.06
29.39
28.26
29.31
434,651
+0.03(+0.10%)
May 05, 2016
29.69
29.96
29.20
29.28
403,569
-0.11(-0.37%)
May 04, 2016
29.69
30.46
29.26
29.39
471,001
-0.52(-1.74%)
May 03, 2016
30.09
30.77
29.72
29.91
521,098
-0.56(-1.84%)
May 02, 2016
30.10
30.60
29.19
30.47
826,618
+0.80(+2.70%)
Apr 29, 2016
31.09
31.47
28.72
29.67
2,001,692
-1.42(-4.57%)
Apr 28, 2016
32.73
32.90
31.02
31.09
903,830
-2.04(-6.16%)
Apr 27, 2016
32.01
33.58
31.92
33.13
666,484
+1.21(+3.79%)
Apr 26, 2016
31.94
32.26
31.61
31.92
450,745
+0.02(+0.06%)
Apr 25, 2016
31.63
32.33
31.56
31.90
459,810
+0.25(+0.79%)
Apr 22, 2016
31.37
32.11
31.00
31.65
586,685
+0.15(+0.48%)
Apr 21, 2016
32.82
32.82
30.92
31.50
742,034
-1.40(-4.26%)
Apr 20, 2016
31.78
33.17
31.29
32.90
592,903
+1.00(+3.13%)
Apr 19, 2016
33.74
33.97
31.80
31.90
894,381
-1.95(-5.76%)
Apr 18, 2016
33.77
34.19
33.55
33.85
422,042
-0.02(-0.06%)
Apr 15, 2016
34.47
34.60
33.45
33.87
509,774
-0.80(-2.31%)
Apr 14, 2016
34.12
34.80
33.49
34.67
601,500
+0.31(+0.90%)
Apr 13, 2016
33.76
34.57
33.55
34.36
480,444
+0.89(+2.66%)
Apr 12, 2016
33.79
33.91
32.42
33.47
563,212
-0.36(-1.06%)
Apr 11, 2016
34.07
34.74
33.78
33.83
424,385
-0.07(-0.21%)
Apr 08, 2016
34.63
34.67
33.47
33.90
400,889
-0.26(-0.76%)
Apr 07, 2016
34.25
34.44
33.88
34.16
451,526
-0.31(-0.90%)
Apr 06, 2016
33.92
34.55
33.52
34.47
622,547
+0.36(+1.06%)
Apr 05, 2016
33.70
34.46
33.66
34.11
670,580
+0.11(+0.32%)
Apr 04, 2016
34.68
34.75
33.86
34.00
610,974
-0.63(-1.82%)
Apr 01, 2016
33.06
34.87
32.75
34.63
1,125,208
+1.29(+3.87%)
Mar 31, 2016
34.18
34.32
33.05
33.34
1,062,411
-0.86(-2.51%)
Mar 30, 2016
33.70
34.61
32.87
34.20
1,424,046
+0.39(+1.15%)
Mar 29, 2016
32.76
33.90
32.40
33.81
1,276,617
+0.83(+2.52%)
Mar 28, 2016
33.71
33.82
32.31
32.98
986,501
-0.53(-1.58%)
Mar 24, 2016
32.86
33.51
33.51
33.51
1,238,900
+0.57(+1.73%)
Mar 23, 2016
32.40
33.02
31.44
32.94
3,492,227
+2.33(+7.61%)
Mar 22, 2016
29.52
30.70
29.40
30.61
1,685,296
+1.44(+4.94%)
Mar 21, 2016
29.10
29.20
28.64
29.17
439,675
-0.03(-0.10%)
Mar 18, 2016
29.14
29.51
28.69
29.20
897,374
+0.35(+1.21%)
Mar 17, 2016
28.26
29.01
27.99
28.85
904,519
+0.95(+3.41%)
Mar 16, 2016
27.12
28.23
27.12
27.90
554,063
+0.40(+1.45%)
Mar 15, 2016
26.97
27.59
26.96
27.50
509,160
+0.15(+0.55%)
Mar 14, 2016
27.60
27.66
27.24
27.35
237,368
-0.31(-1.12%)
Mar 11, 2016
26.86
27.73
26.67
27.66
392,465
+1.08(+4.06%)
Mar 10, 2016
26.77
26.93
26.10
26.58
341,482
-0.10(-0.37%)
Mar 09, 2016
26.16
27.01
26.16
26.68
388,730
+0.76(+2.93%)
Mar 08, 2016
27.70
27.70
25.70
25.92
1,236,303
-2.04(-7.30%)
Mar 07, 2016
27.75
27.98
27.55
27.96
574,490
+0.09(+0.32%)
Mar 04, 2016
27.69
28.33
27.04
27.87
721,841
+0.23(+0.83%)
Mar 03, 2016
27.06
27.70
26.80
27.64
762,981
+0.61(+2.26%)
Mar 02, 2016
26.21
27.05
26.14
27.03
579,570
+0.72(+2.74%)
Mar 01, 2016
25.57
26.44
25.07
26.31
803,280
+1.01(+3.99%)
Feb 29, 2016
25.16
25.59
25.12
25.30
919,634
+0.11(+0.44%)
Feb 26, 2016
25.07
25.43
24.84
25.19
1,204,116
+0.31(+1.25%)
Feb 25, 2016
24.89
25.08
24.50
24.88
363,001
+0.08(+0.32%)
Feb 24, 2016
24.22
24.87
23.94
24.80
339,620
+0.26(+1.06%)
Feb 23, 2016
24.26
24.81
23.94
24.54
461,284
+0.06(+0.25%)
Feb 22, 2016
24.87
25.00
23.84
24.48
847,971
+0.39(+1.62%)
Feb 19, 2016
23.58
24.36
23.48
24.09
281,777
+0.47(+1.99%)
Feb 18, 2016
25.20
25.20
23.46
23.62
411,255
-0.87(-3.55%)
Feb 17, 2016
23.66
24.67
23.51
24.49
813,801
+1.09(+4.66%)
Feb 16, 2016
23.22
23.59
22.87
23.40
1,411,789
+0.43(+1.87%)
Feb 12, 2016
23.32
22.97
22.97
22.97
771,600
+0.05(+0.22%)
Feb 11, 2016
23.22
23.39
22.54
22.92
704,542
-0.81(-3.41%)
Feb 10, 2016
23.24
24.20
22.78
23.73
992,533
+0.59(+2.55%)
Feb 09, 2016
22.14
23.89
22.07
23.14
1,289,842
+0.66(+2.94%)
Feb 08, 2016
22.77
23.20
22.12
22.48
1,416,318
-0.74(-3.19%)
Feb 05, 2016
27.45
27.50
23.09
23.22
1,712,074
-3.96(-14.57%)
Feb 04, 2016
25.92
27.70
24.78
27.18
2,753,150
+1.37(+5.31%)
Feb 03, 2016
25.95
26.43
25.04
25.81
1,466,822
+0.32(+1.26%)
Feb 02, 2016
27.68
27.68
25.30
25.49
1,389,639
-2.62(-9.32%)
Feb 01, 2016
27.54
28.44
27.19
28.11
972,553
+0.36(+1.30%)
Jan 29, 2016
26.83
27.76
26.75
27.75
964,076
+1.10(+4.13%)
Jan 28, 2016
27.14
27.52
26.56
26.65
448,270
-0.12(-0.45%)
Jan 27, 2016
27.76
27.76
26.50
26.77
783,797
-0.92(-3.32%)
Jan 26, 2016
27.37
28.05
27.09
27.69
410,422
+0.41(+1.50%)
Jan 25, 2016
27.64
28.07
27.11
27.28
651,791
-0.46(-1.66%)
Jan 22, 2016
26.65
27.87
26.30
27.74
779,504
+1.64(+6.28%)
Jan 21, 2016
26.01
26.50
25.41
26.10
704,865
+0.35(+1.36%)
Jan 20, 2016
23.72
26.30
23.58
25.75
1,004,831
+1.62(+6.71%)
Jan 19, 2016
25.27
25.39
23.90
24.13
646,864
-0.71(-2.86%)
Jan 15, 2016
24.31
24.84
24.84
24.84
668,400
-0.56(-2.20%)
Jan 14, 2016
25.27
25.77
24.43
25.40
672,729
+0.31(+1.24%)
Jan 13, 2016
25.94
26.28
24.95
25.09
1,035,577
-0.85(-3.28%)
Jan 12, 2016
24.43
26.05
24.43
25.94
910,447
+1.83(+7.59%)
Jan 11, 2016
24.09
24.69
23.62
24.11
929,487
+0.43(+1.82%)
Jan 08, 2016
25.46
25.74
23.52
23.68
1,329,445
-1.76(-6.92%)
Jan 07, 2016
25.63
25.94
25.27
25.44
835,327
-0.95(-3.60%)
Jan 06, 2016
26.28
26.59
26.04
26.39
569,766
-0.31(-1.16%)
Jan 05, 2016
26.82
27.77
26.59
26.70
840,723
+0.38(+1.44%)
Jan 04, 2016
26.43
26.52
25.82
26.32
622,428
-0.70(-2.59%)
Dec 31, 2015
27.34
27.02
27.02
27.02
350,500
-0.36(-1.31%)
Dec 30, 2015
28.29
28.40
27.31
27.38
252,911
-0.77(-2.74%)
Dec 29, 2015
27.22
28.40
27.10
28.15
435,817
+1.08(+3.99%)
Dec 28, 2015
27.72
27.89
26.80
27.07
338,697
-0.81(-2.91%)
Dec 24, 2015
27.59
27.88
27.88
27.88
136,500
+0.26(+0.94%)
Dec 23, 2015
27.52
27.70
27.31
27.62
262,602
+0.27(+0.99%)
Dec 22, 2015
27.52
27.55
26.97
27.35
206,858
-0.10(-0.36%)
Dec 21, 2015
27.27
27.59
26.92
27.45
311,408
+0.44(+1.63%)
Dec 18, 2015
27.60
27.75
26.98
27.01
738,255
-0.76(-2.74%)
Dec 17, 2015
28.69
28.88
27.77
27.77
541,783
-0.68(-2.39%)
Dec 16, 2015
28.54
28.78
27.72
28.45
550,643
+0.09(+0.32%)
Dec 15, 2015
28.54
28.94
28.25
28.36
317,838
-0.05(-0.18%)
Dec 14, 2015
28.40
28.56
27.97
28.41
358,937
-0.03(-0.11%)
Dec 11, 2015
28.40
29.11
28.02
28.44
695,840
-0.73(-2.50%)
Dec 10, 2015
29.34
29.74
29.13
29.17
422,104
-0.05(-0.17%)
Dec 09, 2015
29.33
29.60
28.93
29.22
856,162
+0.10(+0.34%)
Dec 08, 2015
28.01
29.35
27.51
29.12
893,279
+0.62(+2.18%)
Dec 07, 2015
29.37
29.54
28.46
28.50
1,246,374
-0.70(-2.40%)
Dec 04, 2015
29.05
29.75
29.01
29.20
1,056,769
+0.15(+0.52%)
Dec 03, 2015
29.70
29.70
27.81
29.05
2,840,707
-0.70(-2.35%)
Dec 02, 2015
30.94
31.55
29.14
29.75
1,392,877
-2.57(-7.95%)
Dec 01, 2015
32.15
32.32
31.53
32.32
558,083
+0.17(+0.53%)
Nov 30, 2015
31.07
32.23
31.02
32.15
634,829
+1.21(+3.91%)
Nov 27, 2015
31.01
31.40
30.74
30.94
208,680
-0.28(-0.90%)
Nov 25, 2015
30.72
31.22
31.22
31.22
315,700
+0.58(+1.89%)
Nov 24, 2015
30.93
31.14
30.38
30.64
390,528
-0.30(-0.97%)
Nov 23, 2015
31.72
32.04
30.81
30.94
500,288
-0.89(-2.80%)
Nov 20, 2015
31.00
31.92
30.99
31.83
767,044
+1.04(+3.38%)
Nov 19, 2015
30.50
30.92
30.13
30.79
384,558
+0.29(+0.95%)
Nov 18, 2015
30.39
30.62
29.82
30.50
382,690
+0.27(+0.89%)
Nov 17, 2015
29.36
30.86
29.35
30.23
617,231
+1.04(+3.56%)
Nov 16, 2015
29.20
29.28
28.57
29.19
404,438
-0.09(-0.31%)
Nov 13, 2015
29.11
29.56
28.69
29.28
275,759
+0.02(+0.07%)
Nov 12, 2015
29.50
30.00
29.23
29.26
286,618
-0.56(-1.88%)
Nov 11, 2015
29.71
30.70
29.50
29.82
494,182
+0.25(+0.85%)
Nov 10, 2015
29.27
29.76
29.21
29.57
301,549
+0.05(+0.17%)
Nov 09, 2015
30.16
30.35
28.65
29.52
913,499
-1.71(-5.48%)
Nov 06, 2015
29.25
31.27
28.79
31.23
1,108,928
+1.95(+6.66%)
Nov 05, 2015
29.82
29.82
29.14
29.28
471,255
-0.53(-1.78%)
Nov 04, 2015
29.35
29.81
29.13
29.81
654,204
+0.58(+1.98%)
Nov 03, 2015
29.53
29.53
28.67
29.23
532,467
-0.35(-1.18%)
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
.