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
Mellanox Technologies
(NQ:
MLNX
)
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 (%)
Dec 31, 2012
59.58
59.34
59.34
59.34
626,244
-0.61(-1.02%)
Dec 28, 2012
57.88
60.60
57.88
59.95
624,049
+1.73(+2.97%)
Dec 27, 2012
59.20
59.48
57.83
58.22
734,656
-1.50(-2.51%)
Dec 26, 2012
60.30
60.87
59.01
59.72
599,419
-0.81(-1.34%)
Dec 24, 2012
59.52
61.56
59.41
60.53
738,535
-0.82(-1.34%)
Dec 21, 2012
56.59
61.87
56.48
61.35
1,637,924
+2.74(+4.67%)
Dec 20, 2012
61.44
62.10
58.20
58.61
2,326,942
-4.79(-7.55%)
Dec 19, 2012
64.75
66.94
63.23
63.40
2,239,420
+1.53(+2.47%)
Dec 18, 2012
62.84
63.70
61.50
61.87
1,624,147
-0.82(-1.31%)
Dec 17, 2012
65.38
65.89
62.29
62.69
1,344,225
-3.27(-4.96%)
Dec 14, 2012
67.60
67.68
64.09
65.96
654,718
-1.63(-2.41%)
Dec 13, 2012
69.94
69.94
67.30
67.59
532,550
-1.57(-2.27%)
Dec 12, 2012
70.12
70.50
68.01
69.16
600,582
-0.88(-1.26%)
Dec 11, 2012
70.67
71.43
68.90
70.04
582,805
-0.35(-0.50%)
Dec 10, 2012
68.28
71.96
68.28
70.39
802,571
+2.02(+2.95%)
Dec 07, 2012
68.53
69.02
67.56
68.37
376,384
-0.36(-0.52%)
Dec 06, 2012
67.52
69.48
66.10
68.73
769,892
+1.08(+1.60%)
Dec 05, 2012
68.64
68.73
66.03
67.65
1,224,183
-0.23(-0.34%)
Dec 04, 2012
68.77
68.80
64.51
67.88
2,287,237
-5.00(-6.86%)
Nov 30, 2012
75.06
75.98
72.01
72.88
1,388,841
-1.98(-2.64%)
Nov 29, 2012
76.17
77.47
73.10
74.86
1,646,413
-1.37(-1.80%)
Nov 28, 2012
83.36
83.68
74.50
76.23
2,661,291
-8.07(-9.57%)
Nov 27, 2012
85.61
86.70
84.06
84.30
530,594
-0.96(-1.13%)
Nov 26, 2012
84.69
85.30
84.00
85.26
383,244
+0.29(+0.34%)
Nov 23, 2012
83.87
85.67
83.72
84.97
179,165
+0.56(+0.66%)
Nov 21, 2012
84.57
85.00
83.52
84.41
348,780
-0.30(-0.35%)
Nov 20, 2012
84.48
84.79
82.60
84.71
450,398
-0.00(-0.00%)
Nov 19, 2012
85.00
86.46
83.50
84.71
720,915
+2.26(+2.75%)
Nov 16, 2012
79.20
82.70
78.05
82.45
1,031,619
+3.60(+4.56%)
Nov 15, 2012
83.02
84.14
78.71
78.85
802,824
-4.64(-5.56%)
Nov 14, 2012
87.10
89.82
82.28
83.49
802,746
-3.41(-3.92%)
Nov 13, 2012
84.05
87.14
82.90
86.90
1,025,339
+2.86(+3.40%)
Nov 12, 2012
84.77
84.88
83.58
84.04
510,646
+0.10(+0.12%)
Nov 09, 2012
83.04
85.00
82.98
83.94
353,782
-0.04(-0.05%)
Nov 08, 2012
82.79
84.89
81.67
83.98
547,479
+1.58(+1.92%)
Nov 07, 2012
83.00
83.86
80.60
82.40
618,493
-2.71(-3.18%)
Nov 06, 2012
84.42
87.50
83.62
85.11
1,008,104
+2.06(+2.48%)
Nov 05, 2012
80.20
83.77
79.57
83.05
735,763
+3.70(+4.66%)
Nov 02, 2012
79.22
80.39
78.32
79.35
640,777
-0.03(-0.04%)
Nov 01, 2012
77.89
79.99
76.86
79.38
871,887
+2.47(+3.21%)
Oct 31, 2012
77.45
77.60
75.12
76.91
1,103,411
+3.17(+4.30%)
Oct 26, 2012
72.32
73.74
73.74
73.74
599,200
+1.20(+1.65%)
Oct 25, 2012
73.62
74.21
72.16
72.54
762,105
+0.11(+0.15%)
Oct 24, 2012
73.30
74.54
71.42
72.43
1,537,860
+1.13(+1.59%)
Oct 23, 2012
74.40
74.40
68.93
71.30
3,211,098
-5.71(-7.41%)
Oct 19, 2012
77.00
80.20
75.89
77.01
2,057,593
-0.98(-1.25%)
Oct 18, 2012
82.80
82.90
75.51
77.99
6,917,215
-20.16(-20.54%)
Oct 17, 2012
103.14
103.93
96.97
98.15
3,083,862
-6.77(-6.45%)
Oct 16, 2012
103.92
105.21
101.50
104.92
863,973
+0.55(+0.53%)
Oct 15, 2012
106.54
106.77
102.31
104.37
730,858
+0.99(+0.96%)
Oct 12, 2012
100.92
103.95
98.34
103.38
630,371
+1.79(+1.76%)
Oct 11, 2012
102.20
104.75
100.51
101.59
602,055
+1.55(+1.55%)
Oct 10, 2012
102.28
102.53
99.35
100.04
665,594
-1.51(-1.49%)
Oct 09, 2012
104.54
105.47
100.37
101.55
803,341
-2.61(-2.51%)
Oct 08, 2012
102.83
104.28
101.50
104.16
701,608
+0.43(+0.41%)
Oct 05, 2012
108.00
108.69
103.00
103.73
848,025
-3.47(-3.24%)
Oct 04, 2012
109.50
111.38
106.20
107.20
1,068,052
-0.56(-0.52%)
Oct 03, 2012
104.38
107.99
103.31
107.76
1,213,864
+4.86(+4.72%)
Oct 02, 2012
102.85
103.21
101.00
102.90
855,663
+1.81(+1.79%)
Oct 01, 2012
102.34
103.26
100.65
101.09
750,131
-0.44(-0.43%)
Sep 28, 2012
103.27
104.71
101.09
101.53
922,618
-2.24(-2.16%)
Sep 27, 2012
103.00
104.83
102.43
103.77
1,448,888
+3.31(+3.29%)
Sep 26, 2012
99.45
100.50
95.50
100.46
1,893,663
-0.38(-0.38%)
Sep 25, 2012
107.73
107.79
100.00
100.84
1,402,805
-5.98(-5.60%)
Sep 24, 2012
111.77
111.80
105.76
106.82
980,666
-4.24(-3.82%)
Sep 21, 2012
108.86
111.98
107.72
111.06
1,587,221
+3.82(+3.56%)
Sep 20, 2012
104.93
107.50
103.63
107.24
1,203,919
+2.62(+2.50%)
Sep 19, 2012
103.51
105.88
102.68
104.62
1,031,800
+2.47(+2.42%)
Sep 18, 2012
102.16
103.25
101.14
102.15
530,426
-0.17(-0.17%)
Sep 17, 2012
100.50
102.67
98.80
102.32
744,593
+0.90(+0.89%)
Sep 14, 2012
102.90
105.25
100.89
101.42
1,244,116
-2.63(-2.53%)
Sep 13, 2012
101.21
104.44
99.78
104.05
1,158,278
+2.68(+2.64%)
Sep 12, 2012
103.00
103.61
98.52
101.37
1,487,797
-1.04(-1.02%)
Sep 11, 2012
102.43
105.50
100.10
102.41
2,861,347
+0.76(+0.75%)
Sep 10, 2012
103.99
103.99
94.81
101.65
6,269,704
-9.20(-8.30%)
Sep 07, 2012
117.84
117.84
109.33
110.85
2,917,056
-9.08(-7.57%)
Sep 06, 2012
118.31
120.05
118.31
119.93
851,407
+1.96(+1.66%)
Sep 05, 2012
118.88
118.90
116.69
117.97
882,299
-0.36(-0.30%)
Sep 04, 2012
117.80
119.15
115.43
118.33
2,185,044
+3.94(+3.44%)
Aug 31, 2012
112.60
114.71
112.25
114.39
833,115
+1.78(+1.58%)
Aug 30, 2012
116.50
116.74
111.77
112.61
968,278
-3.35(-2.89%)
Aug 29, 2012
116.72
117.40
115.18
115.96
566,215
-0.84(-0.72%)
Aug 27, 2012
114.51
117.95
113.00
116.80
966,195
+2.55(+2.23%)
Aug 24, 2012
113.50
114.94
111.10
114.25
587,595
+0.85(+0.75%)
Aug 23, 2012
112.37
115.98
111.71
113.40
865,827
+1.94(+1.74%)
Aug 22, 2012
113.71
114.10
109.71
111.46
1,135,238
-2.54(-2.23%)
Aug 21, 2012
115.26
117.10
112.66
114.00
1,332,928
+0.81(+0.72%)
Aug 20, 2012
110.63
113.43
110.08
113.19
1,285,575
+2.34(+2.11%)
Aug 17, 2012
109.50
112.00
108.07
110.85
657,282
+1.92(+1.76%)
Aug 16, 2012
109.46
109.70
107.81
108.93
525,114
+0.54(+0.50%)
Aug 15, 2012
109.00
109.38
107.30
108.39
534,969
-1.08(-0.99%)
Aug 14, 2012
110.69
110.94
108.91
109.47
614,591
+0.14(+0.13%)
Aug 13, 2012
112.92
112.92
106.31
109.33
866,308
-2.76(-2.46%)
Aug 10, 2012
111.36
113.90
109.56
112.09
566,707
-0.69(-0.61%)
Aug 09, 2012
110.25
113.13
109.81
112.78
643,439
+3.04(+2.77%)
Aug 08, 2012
105.60
111.18
105.33
109.74
797,382
+3.85(+3.64%)
Aug 07, 2012
108.50
108.50
105.22
105.89
736,441
-2.11(-1.95%)
Aug 06, 2012
108.25
108.93
105.24
108.00
715,186
+1.08(+1.01%)
Aug 03, 2012
106.47
108.89
102.51
106.92
982,272
+2.40(+2.30%)
Aug 02, 2012
103.71
106.62
103.00
104.52
793,361
+0.87(+0.84%)
Aug 01, 2012
105.92
108.00
102.52
103.65
803,798
-1.21(-1.15%)
Jul 31, 2012
107.10
108.50
103.75
104.86
921,642
-1.69(-1.59%)
Jul 30, 2012
105.62
106.69
103.79
106.55
1,008,976
+2.63(+2.53%)
Jul 27, 2012
102.50
105.70
100.00
103.92
1,086,072
+2.09(+2.05%)
Jul 26, 2012
96.00
102.70
95.83
101.83
2,770,622
+8.38(+8.97%)
Jul 25, 2012
91.90
94.50
90.48
93.45
1,259,136
+2.90(+3.20%)
Jul 24, 2012
89.77
93.34
87.83
90.55
1,763,135
+2.38(+2.70%)
Jul 23, 2012
87.11
89.39
85.63
88.17
1,213,137
-1.07(-1.20%)
Jul 20, 2012
92.60
94.76
87.23
89.24
2,118,674
-4.66(-4.96%)
Jul 19, 2012
92.71
96.50
89.01
93.90
6,373,535
+27.52(+41.46%)
Jul 18, 2012
62.73
67.69
62.72
66.38
2,022,988
+4.14(+6.65%)
Jul 17, 2012
67.00
67.28
61.52
62.24
1,482,541
-3.61(-5.48%)
Jul 16, 2012
65.74
67.45
63.71
65.85
898,661
-0.22(-0.33%)
Jul 13, 2012
67.47
67.73
65.78
66.07
548,426
-0.12(-0.18%)
Jul 12, 2012
65.36
66.64
63.56
66.19
871,921
-0.01(-0.02%)
Jul 11, 2012
69.11
69.32
64.56
66.20
1,454,877
-2.83(-4.10%)
Jul 10, 2012
74.89
74.92
67.50
69.03
1,395,664
-4.37(-5.95%)
Jul 09, 2012
74.82
75.45
72.73
73.40
634,428
-0.32(-0.43%)
Jul 06, 2012
75.77
75.98
73.12
73.72
613,552
-3.10(-4.04%)
Jul 05, 2012
77.31
77.69
75.05
76.82
871,728
+1.80(+2.40%)
Jul 03, 2012
73.53
75.09
72.20
75.02
443,878
+2.70(+3.73%)
Jul 02, 2012
71.51
73.62
71.01
72.32
730,840
+1.50(+2.12%)
Jun 29, 2012
69.01
70.97
68.04
70.82
736,873
+4.11(+6.16%)
Jun 28, 2012
67.90
68.85
64.92
66.71
623,638
-1.76(-2.57%)
Jun 27, 2012
68.08
68.91
67.08
68.47
456,473
+0.26(+0.38%)
Jun 26, 2012
68.72
69.96
66.86
68.21
643,251
-0.03(-0.04%)
Jun 25, 2012
68.86
69.47
65.71
68.24
937,011
-1.09(-1.57%)
Jun 22, 2012
66.24
70.13
63.63
69.33
1,406,630
+3.33(+5.05%)
Jun 21, 2012
70.75
70.98
65.73
66.00
866,901
-4.59(-6.50%)
Jun 20, 2012
73.39
73.39
69.17
70.59
1,055,018
-1.56(-2.16%)
Jun 19, 2012
73.17
74.27
71.80
72.15
869,750
+0.62(+0.87%)
Jun 18, 2012
68.45
73.35
68.29
71.53
1,659,312
+4.80(+7.19%)
Jun 15, 2012
64.71
66.97
64.71
66.73
393,540
+1.73(+2.66%)
Jun 14, 2012
63.98
66.19
63.01
65.00
312,274
+0.17(+0.26%)
Jun 13, 2012
65.08
68.48
63.81
64.83
894,193
-0.54(-0.83%)
Jun 12, 2012
64.39
65.70
62.10
65.37
498,679
+2.27(+3.60%)
Jun 11, 2012
66.50
68.26
62.42
63.10
1,233,455
+1.46(+2.37%)
Jun 08, 2012
59.50
61.81
58.35
61.64
357,729
+1.52(+2.53%)
Jun 07, 2012
62.23
63.89
59.96
60.12
484,368
-1.38(-2.24%)
Jun 06, 2012
59.38
63.00
58.88
61.50
1,018,145
+3.50(+6.03%)
Jun 05, 2012
58.19
58.97
57.49
58.00
433,722
+0.20(+0.35%)
Jun 04, 2012
58.20
58.85
56.51
57.80
316,426
+0.10(+0.17%)
Jun 01, 2012
59.59
59.97
56.26
57.70
457,735
-2.75(-4.55%)
May 31, 2012
60.00
60.70
58.50
60.45
286,059
+0.76(+1.27%)
May 30, 2012
59.75
60.00
58.95
59.69
176,125
-0.45(-0.75%)
May 29, 2012
60.26
60.95
59.39
60.14
225,566
+1.12(+1.90%)
May 25, 2012
58.29
59.34
57.37
59.02
132,806
+0.56(+0.96%)
May 24, 2012
59.98
60.90
57.61
58.46
474,038
-0.78(-1.32%)
May 23, 2012
58.04
59.44
57.01
59.24
463,400
+0.18(+0.30%)
May 22, 2012
59.15
61.40
58.21
59.06
892,060
+0.53(+0.91%)
May 21, 2012
54.68
59.14
54.23
58.53
580,212
+4.41(+8.15%)
May 18, 2012
54.76
55.88
53.29
54.12
529,675
-0.66(-1.20%)
May 17, 2012
57.81
58.52
53.95
54.78
532,333
-3.31(-5.70%)
May 16, 2012
59.11
59.91
57.23
58.09
414,945
-0.08(-0.14%)
May 15, 2012
58.34
59.09
57.45
58.17
290,293
-0.08(-0.14%)
May 14, 2012
57.35
58.85
57.20
58.25
325,118
+0.23(+0.40%)
May 11, 2012
56.67
59.23
56.34
58.02
370,518
+0.86(+1.50%)
May 10, 2012
57.80
57.80
55.82
57.16
523,032
-0.03(-0.05%)
May 09, 2012
57.32
58.00
56.71
57.19
322,129
-0.66(-1.14%)
May 08, 2012
57.51
58.06
55.33
57.85
402,134
+0.86(+1.51%)
May 07, 2012
56.02
59.78
56.01
56.99
557,505
+0.92(+1.64%)
May 04, 2012
56.00
56.77
55.66
56.07
282,266
-1.07(-1.87%)
May 03, 2012
58.20
58.99
56.84
57.14
327,028
-0.73(-1.26%)
May 02, 2012
56.77
58.63
56.40
57.87
483,848
+0.46(+0.80%)
May 01, 2012
58.63
59.40
56.90
57.41
403,416
-1.18(-2.01%)
Apr 30, 2012
58.01
59.20
56.59
58.59
501,396
+0.94(+1.63%)
Apr 27, 2012
57.29
58.94
55.89
57.65
803,040
+1.67(+2.98%)
Apr 26, 2012
56.64
57.29
55.91
55.98
430,495
-0.46(-0.82%)
Apr 25, 2012
56.79
57.90
55.66
56.44
888,736
+0.94(+1.69%)
Apr 24, 2012
58.87
59.88
55.05
55.50
775,498
-3.37(-5.72%)
Apr 23, 2012
58.73
59.50
56.99
58.87
1,142,835
-2.65(-4.31%)
Apr 20, 2012
64.57
64.97
59.30
61.52
2,251,785
-4.39(-6.66%)
Apr 19, 2012
55.00
67.20
55.00
65.91
5,215,013
+22.58(+52.11%)
Apr 18, 2012
43.74
43.91
42.86
43.33
459,600
-0.12(-0.28%)
Apr 17, 2012
42.86
43.92
42.74
43.45
359,129
+1.82(+4.37%)
Apr 16, 2012
42.00
42.17
41.02
41.63
161,544
+0.49(+1.19%)
Apr 13, 2012
41.57
41.72
41.06
41.14
101,343
-0.55(-1.32%)
Apr 12, 2012
41.45
41.97
41.03
41.69
150,637
+0.36(+0.87%)
Apr 11, 2012
40.98
41.67
40.52
41.33
235,349
+1.27(+3.17%)
Apr 10, 2012
41.70
42.07
39.71
40.06
262,132
-1.64(-3.93%)
Apr 09, 2012
42.01
42.09
41.50
41.70
78,735
-0.80(-1.88%)
Apr 05, 2012
41.23
42.50
41.06
42.50
225,727
+1.35(+3.28%)
Apr 04, 2012
41.39
41.70
40.44
41.15
124,265
-0.51(-1.22%)
Apr 03, 2012
41.93
42.27
41.44
41.66
76,004
-0.45(-1.06%)
Apr 02, 2012
41.44
42.48
41.15
42.10
189,500
+0.27(+0.66%)
Mar 30, 2012
41.99
42.31
41.65
41.83
144,066
+0.18(+0.43%)
Mar 29, 2012
41.56
41.81
41.05
41.65
364,620
-0.21(-0.50%)
Mar 28, 2012
41.80
42.08
41.06
41.86
327,406
-0.05(-0.12%)
Mar 27, 2012
41.77
41.94
41.30
41.91
179,407
+0.64(+1.55%)
Mar 26, 2012
41.00
41.36
40.86
41.27
157,076
+1.20(+2.99%)
Mar 23, 2012
39.87
40.22
39.62
40.07
150,070
+0.18(+0.45%)
Mar 22, 2012
40.19
40.25
39.43
39.89
222,789
-0.63(-1.55%)
Mar 21, 2012
40.44
41.50
39.80
40.52
275,793
+1.66(+4.27%)
Mar 20, 2012
39.66
39.66
38.86
38.86
119,100
-0.94(-2.36%)
Mar 19, 2012
38.86
40.14
38.62
39.80
429,179
+0.75(+1.92%)
Mar 16, 2012
38.91
39.43
37.65
39.05
238,092
+0.32(+0.83%)
Mar 15, 2012
38.24
39.00
38.16
38.73
244,304
+0.78(+2.06%)
Mar 14, 2012
37.31
38.18
37.31
37.95
243,707
+1.19(+3.24%)
Mar 13, 2012
35.73
37.00
35.73
36.76
358,862
+1.18(+3.32%)
Mar 12, 2012
35.53
35.82
35.39
35.58
126,148
-0.10(-0.28%)
Mar 09, 2012
36.01
36.10
35.33
35.68
389,803
-0.36(-1.00%)
Mar 08, 2012
35.75
36.23
35.57
36.04
144,525
+0.44(+1.24%)
Mar 07, 2012
35.46
35.88
35.46
35.60
160,257
+0.31(+0.88%)
Mar 06, 2012
35.58
35.80
35.18
35.29
238,019
-0.81(-2.24%)
Mar 05, 2012
37.45
37.45
35.95
36.10
410,778
-1.56(-4.14%)
Mar 02, 2012
37.82
38.11
37.50
37.66
204,347
-0.14(-0.37%)
Mar 01, 2012
38.15
38.39
37.31
37.80
352,580
-0.37(-0.97%)
Feb 29, 2012
38.50
38.81
37.96
38.17
105,951
-0.16(-0.42%)
Feb 28, 2012
38.13
38.55
37.74
38.33
76,601
+0.24(+0.63%)
Feb 27, 2012
38.32
38.34
37.38
38.09
196,891
-0.67(-1.73%)
Feb 24, 2012
38.01
38.98
38.01
38.76
302,565
+0.80(+2.11%)
Feb 23, 2012
37.80
38.05
37.45
37.96
111,138
+0.13(+0.34%)
Feb 22, 2012
37.44
38.00
37.23
37.83
121,855
+0.36(+0.96%)
Feb 21, 2012
37.75
37.79
37.34
37.47
247,947
-0.38(-1.00%)
Feb 17, 2012
37.93
38.33
37.46
37.85
172,887
+0.08(+0.21%)
Feb 16, 2012
38.15
38.25
37.20
37.77
573,607
-0.34(-0.89%)
Feb 15, 2012
37.60
38.70
37.27
38.11
374,066
+0.50(+1.33%)
Feb 14, 2012
37.00
37.81
36.92
37.61
157,585
+0.50(+1.35%)
Feb 13, 2012
36.85
37.15
36.31
37.11
136,618
+0.45(+1.23%)
Feb 10, 2012
36.20
36.98
35.90
36.66
81,849
-0.12(-0.33%)
Feb 09, 2012
37.00
37.00
36.51
36.78
52,017
-0.06(-0.16%)
Feb 08, 2012
36.95
37.48
36.79
36.84
193,331
-0.14(-0.38%)
Feb 07, 2012
37.22
37.25
36.61
36.98
123,637
-0.38(-1.02%)
Feb 06, 2012
37.38
37.47
36.88
37.36
190,664
-0.16(-0.43%)
Feb 03, 2012
37.28
38.15
37.02
37.52
267,166
+0.45(+1.21%)
Feb 02, 2012
36.75
37.45
36.67
37.07
133,429
+0.15(+0.41%)
Feb 01, 2012
36.87
37.32
36.64
36.92
302,747
+0.24(+0.65%)
Jan 31, 2012
36.18
36.80
36.11
36.68
187,727
+0.62(+1.72%)
Jan 30, 2012
35.36
36.29
35.36
36.06
259,111
-0.10(-0.28%)
Jan 27, 2012
36.00
37.15
35.81
36.16
225,772
-0.08(-0.22%)
Jan 26, 2012
36.28
37.50
34.55
36.24
1,828,528
+5.08(+16.30%)
Jan 25, 2012
31.87
32.01
30.55
31.16
714,394
-0.77(-2.41%)
Jan 24, 2012
31.40
31.95
31.04
31.93
343,129
+0.58(+1.85%)
Jan 23, 2012
32.50
32.50
30.00
31.35
1,853,067
-2.27(-6.75%)
Jan 20, 2012
33.66
33.76
32.55
33.62
91,332
-0.13(-0.39%)
Jan 19, 2012
34.08
34.13
33.55
33.75
137,475
+0.12(+0.36%)
Jan 18, 2012
33.00
33.99
32.96
33.63
282,448
+0.77(+2.34%)
Jan 17, 2012
33.51
33.69
32.63
32.86
230,112
-0.42(-1.26%)
Jan 13, 2012
33.43
33.43
32.71
33.28
81,711
-0.41(-1.22%)
Jan 12, 2012
34.07
34.22
33.40
33.69
103,366
-0.05(-0.15%)
Jan 11, 2012
33.46
34.18
33.46
33.74
162,842
+0.24(+0.72%)
Jan 10, 2012
33.83
33.85
32.94
33.50
162,898
-0.32(-0.95%)
Jan 09, 2012
33.71
34.17
33.36
33.82
130,033
+0.65(+1.96%)
Jan 06, 2012
33.07
33.39
32.66
33.17
107,670
+0.22(+0.67%)
Jan 05, 2012
32.56
33.06
32.50
32.95
141,803
+0.59(+1.82%)
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
.