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 29, 2017
64.70
64.70
64.70
0
+0.20(+0.31%)
Dec 28, 2017
64.80
65.90
64.40
64.50
562,345
+0.10(+0.16%)
Dec 27, 2017
64.50
64.75
63.80
64.40
348,316
+0.00(+0.00%)
Dec 26, 2017
64.05
64.40
63.20
64.40
171,892
+0.25(+0.39%)
Dec 22, 2017
64.45
64.50
63.85
64.15
158,359
-0.25(-0.39%)
Dec 21, 2017
64.60
64.65
63.85
64.40
251,994
+0.00(+0.00%)
Dec 20, 2017
63.90
64.70
63.20
64.40
247,033
+0.80(+1.26%)
Dec 19, 2017
64.05
64.50
63.05
63.60
414,517
-0.45(-0.70%)
Dec 18, 2017
63.40
64.60
62.95
64.05
510,432
+1.30(+2.07%)
Dec 15, 2017
62.20
63.27
62.20
62.75
342,110
+0.70(+1.13%)
Dec 14, 2017
61.75
62.35
61.25
62.05
299,021
+0.35(+0.57%)
Dec 13, 2017
60.75
62.05
60.75
61.70
266,206
+1.40(+2.32%)
Dec 12, 2017
61.85
61.85
60.25
60.30
333,230
-1.75(-2.82%)
Dec 11, 2017
61.95
62.90
61.65
62.05
826,050
+0.40(+0.65%)
Dec 08, 2017
61.90
63.20
61.20
61.65
564,416
+0.25(+0.41%)
Dec 07, 2017
61.65
62.05
60.30
61.40
1,070,814
+2.05(+3.45%)
Dec 06, 2017
58.00
59.75
57.25
59.35
689,321
+1.10(+1.89%)
Dec 05, 2017
58.85
59.35
58.05
58.25
454,119
-1.00(-1.69%)
Dec 04, 2017
61.50
62.00
58.98
59.25
669,044
-1.65(-2.71%)
Dec 01, 2017
59.65
61.35
58.40
60.90
826,413
+1.80(+3.05%)
Nov 30, 2017
57.60
59.85
57.30
59.10
757,840
+1.60(+2.78%)
Nov 29, 2017
58.10
59.10
56.45
57.50
704,807
-1.10(-1.88%)
Nov 28, 2017
58.50
59.85
57.35
58.60
856,835
+0.75(+1.30%)
Nov 27, 2017
58.00
58.50
57.60
57.85
772,847
-0.45(-0.77%)
Nov 24, 2017
57.25
58.60
57.00
58.30
340,029
+1.20(+2.10%)
Nov 22, 2017
57.38
58.15
55.80
57.10
1,027,913
+0.60(+1.06%)
Nov 21, 2017
55.40
58.35
55.25
56.50
3,201,300
+5.45(+10.68%)
Nov 20, 2017
50.00
51.30
48.60
51.05
723,026
+1.00(+2.00%)
Nov 17, 2017
49.55
50.15
49.30
50.05
537,855
+0.50(+1.01%)
Nov 16, 2017
48.85
49.60
48.68
49.55
390,454
+0.90(+1.85%)
Nov 15, 2017
48.45
48.95
47.90
48.65
534,851
-0.15(-0.31%)
Nov 14, 2017
48.65
49.15
48.30
48.80
643,144
-0.30(-0.61%)
Nov 13, 2017
48.70
49.23
48.50
49.10
478,008
+0.00(+0.00%)
Nov 10, 2017
49.15
49.45
48.90
49.10
462,098
-0.05(-0.10%)
Nov 09, 2017
49.85
49.90
48.50
49.15
973,491
-0.95(-1.90%)
Nov 08, 2017
46.10
50.10
45.80
50.10
2,929,529
+3.90(+8.44%)
Nov 07, 2017
46.00
46.45
45.65
46.20
941,955
+0.20(+0.43%)
Nov 06, 2017
44.15
46.35
44.09
46.00
1,411,008
+1.60(+3.60%)
Nov 03, 2017
44.20
44.70
43.55
44.40
858,957
+0.35(+0.79%)
Nov 02, 2017
45.70
45.75
43.85
44.05
1,184,531
-1.75(-3.82%)
Nov 01, 2017
46.80
47.05
45.60
45.80
473,347
-0.95(-2.03%)
Oct 31, 2017
47.50
47.80
46.52
46.75
823,936
-0.95(-1.99%)
Oct 30, 2017
46.00
47.85
45.85
47.70
874,076
+1.25(+2.69%)
Oct 27, 2017
46.15
46.65
44.45
46.45
1,298,899
+0.70(+1.53%)
Oct 26, 2017
43.00
45.85
42.25
45.75
1,946,112
-0.05(-0.11%)
Oct 25, 2017
45.10
46.00
44.90
45.80
838,106
+0.50(+1.10%)
Oct 24, 2017
44.25
45.55
44.25
45.30
936,300
+1.25(+2.84%)
Oct 23, 2017
43.70
44.30
43.00
44.05
351,990
+0.40(+0.92%)
Oct 20, 2017
43.50
43.85
43.25
43.65
347,254
+0.35(+0.81%)
Oct 19, 2017
42.85
43.70
42.30
43.30
506,503
+0.20(+0.46%)
Oct 18, 2017
43.50
43.85
42.75
43.10
629,988
-0.40(-0.92%)
Oct 17, 2017
44.05
44.20
43.45
43.50
241,911
-0.70(-1.58%)
Oct 16, 2017
44.55
44.95
43.75
44.20
368,956
-0.45(-1.01%)
Oct 13, 2017
44.80
45.15
44.60
44.65
213,242
-0.05(-0.11%)
Oct 12, 2017
45.15
45.40
44.35
44.70
239,949
-0.45(-1.00%)
Oct 11, 2017
46.05
46.20
45.10
45.15
173,889
-1.00(-2.17%)
Oct 10, 2017
45.85
46.35
45.70
46.15
338,240
+0.45(+0.98%)
Oct 09, 2017
46.00
46.17
45.25
45.70
595,841
-1.80(-3.79%)
Oct 06, 2017
47.40
47.55
47.15
47.50
121,171
-0.05(-0.11%)
Oct 05, 2017
48.20
48.20
47.40
47.55
237,103
-0.60(-1.25%)
Oct 04, 2017
48.65
48.85
47.75
48.15
200,112
-0.45(-0.93%)
Oct 03, 2017
48.80
48.95
48.15
48.60
242,921
+0.10(+0.21%)
Oct 02, 2017
47.30
48.55
47.30
48.50
383,642
+1.35(+2.86%)
Sep 29, 2017
47.70
47.95
47.15
47.15
246,678
-0.55(-1.15%)
Sep 28, 2017
47.70
47.85
47.15
47.70
170,587
+0.00(+0.00%)
Sep 27, 2017
47.85
47.70
266,450
+1.40(+3.02%)
Sep 26, 2017
47.10
47.40
46.05
46.30
753,013
-0.25(-0.54%)
Sep 25, 2017
46.15
46.80
45.65
46.55
631,043
+0.40(+0.87%)
Sep 22, 2017
45.60
46.55
45.55
46.15
172,697
+0.55(+1.21%)
Sep 21, 2017
45.75
46.20
45.40
45.60
159,418
-0.15(-0.33%)
Sep 20, 2017
46.50
46.70
45.40
45.75
153,167
-0.65(-1.40%)
Sep 19, 2017
46.80
46.95
46.10
46.40
386,737
-0.20(-0.43%)
Sep 18, 2017
46.95
47.24
46.55
46.60
467,296
-0.25(-0.53%)
Sep 15, 2017
46.90
47.35
46.60
46.85
280,598
-0.10(-0.21%)
Sep 14, 2017
47.15
47.15
46.75
46.95
168,663
-0.20(-0.42%)
Sep 13, 2017
47.05
47.38
46.70
47.15
207,711
+0.05(+0.11%)
Sep 12, 2017
46.85
47.55
46.75
47.10
304,076
+0.40(+0.86%)
Sep 11, 2017
46.60
47.00
46.45
46.70
261,401
+0.35(+0.76%)
Sep 08, 2017
46.85
46.90
46.10
46.35
266,461
-0.55(-1.17%)
Sep 07, 2017
46.30
47.00
46.00
46.90
346,028
+0.45(+0.97%)
Sep 06, 2017
46.25
46.70
45.85
46.45
213,750
+0.30(+0.65%)
Sep 05, 2017
45.90
46.60
45.90
46.15
218,377
-0.20(-0.43%)
Sep 01, 2017
46.85
47.00
46.20
46.35
332,792
-0.60(-1.28%)
Aug 31, 2017
46.75
47.05
46.59
46.95
186,905
+0.20(+0.43%)
Aug 30, 2017
46.75
46.95
46.20
46.75
231,462
+0.00(+0.00%)
Aug 29, 2017
45.00
47.45
44.75
46.75
634,950
+1.55(+3.43%)
Aug 28, 2017
44.40
45.30
44.35
45.20
274,995
+0.80(+1.80%)
Aug 25, 2017
44.45
44.80
44.25
44.40
170,638
+0.10(+0.23%)
Aug 24, 2017
44.25
44.40
44.00
44.30
128,972
+0.10(+0.23%)
Aug 23, 2017
43.65
44.25
43.55
44.20
133,054
+0.25(+0.57%)
Aug 22, 2017
43.20
44.15
43.15
43.95
138,470
+0.95(+2.21%)
Aug 21, 2017
43.20
43.30
42.95
43.00
160,450
-0.25(-0.58%)
Aug 18, 2017
43.60
43.65
43.20
43.25
164,239
-0.35(-0.80%)
Aug 17, 2017
44.20
44.55
43.48
43.60
219,355
-0.80(-1.80%)
Aug 16, 2017
44.05
44.45
43.50
44.40
324,097
+0.25(+0.57%)
Aug 15, 2017
44.05
44.40
43.85
44.15
188,419
+0.10(+0.23%)
Aug 14, 2017
44.00
44.52
43.95
44.05
192,187
+0.45(+1.03%)
Aug 11, 2017
43.85
44.25
43.45
43.60
248,587
-0.15(-0.34%)
Aug 10, 2017
44.55
44.65
43.75
43.75
294,809
-1.00(-2.23%)
Aug 09, 2017
44.50
45.15
44.40
44.75
310,513
+0.05(+0.11%)
Aug 08, 2017
45.00
45.25
44.65
44.70
265,852
-0.40(-0.89%)
Aug 07, 2017
45.15
45.35
44.70
45.10
225,038
-0.10(-0.22%)
Aug 04, 2017
45.95
46.15
45.10
45.20
326,886
-0.80(-1.74%)
Aug 03, 2017
46.65
46.80
45.60
46.00
348,218
-0.75(-1.60%)
Aug 02, 2017
47.15
47.15
45.95
46.75
569,235
-0.45(-0.95%)
Aug 01, 2017
47.00
47.30
46.70
47.20
528,432
+0.25(+0.53%)
Jul 31, 2017
47.00
47.19
46.17
46.95
513,564
-0.10(-0.21%)
Jul 28, 2017
45.50
47.15
45.40
47.05
487,298
+1.30(+2.84%)
Jul 27, 2017
44.45
46.00
44.45
45.75
1,345,992
+1.00(+2.23%)
Jul 26, 2017
45.50
45.70
44.40
44.75
634,172
-0.55(-1.21%)
Jul 25, 2017
45.00
45.70
44.58
45.30
982,314
+0.35(+0.78%)
Jul 24, 2017
44.55
45.20
44.45
44.95
626,741
+0.45(+1.01%)
Jul 21, 2017
44.55
44.65
44.15
44.50
251,093
-0.10(-0.22%)
Jul 20, 2017
44.95
44.30
44.60
365,676
-0.35(-0.78%)
Jul 19, 2017
44.75
45.20
44.58
44.95
394,154
+0.25(+0.56%)
Jul 18, 2017
44.95
45.00
44.55
44.70
202,194
-0.35(-0.78%)
Jul 17, 2017
45.05
45.15
44.55
45.05
345,438
+0.05(+0.11%)
Jul 14, 2017
45.00
45.00
44.72
45.00
155,889
+0.20(+0.45%)
Jul 13, 2017
44.95
45.30
44.75
44.80
245,001
-0.20(-0.44%)
Jul 12, 2017
44.70
45.30
44.05
45.00
564,051
+0.65(+1.47%)
Jul 11, 2017
43.80
44.45
43.60
44.35
272,106
+0.50(+1.14%)
Jul 10, 2017
43.70
44.10
43.20
43.85
293,782
+0.25(+0.57%)
Jul 07, 2017
43.05
43.73
42.65
43.60
172,319
+0.70(+1.63%)
Jul 06, 2017
42.70
43.27
42.10
42.90
364,374
-0.15(-0.35%)
Jul 05, 2017
42.80
43.65
42.50
43.05
269,023
+0.55(+1.29%)
Jul 03, 2017
43.55
43.70
42.05
42.50
282,394
-0.80(-1.85%)
Jun 30, 2017
42.65
43.30
42.50
43.30
481,951
+0.80(+1.88%)
Jun 29, 2017
43.85
43.93
41.88
42.50
475,506
-1.35(-3.08%)
Jun 28, 2017
43.50
43.90
42.90
43.85
362,029
+0.60(+1.39%)
Jun 27, 2017
43.65
44.50
43.15
43.25
294,606
-0.55(-1.26%)
Jun 26, 2017
44.30
44.85
43.75
43.80
247,467
-0.30(-0.68%)
Jun 23, 2017
44.00
44.60
43.80
44.10
249,049
+0.05(+0.11%)
Jun 22, 2017
44.30
44.45
43.90
44.05
544,959
-0.20(-0.45%)
Jun 21, 2017
43.80
44.55
43.65
44.25
508,460
+0.65(+1.49%)
Jun 20, 2017
43.75
43.75
42.80
43.60
845,377
-0.20(-0.46%)
Jun 19, 2017
43.85
44.55
43.50
43.80
630,564
+0.30(+0.69%)
Jun 16, 2017
44.10
44.10
43.45
43.50
452,956
-0.40(-0.91%)
Jun 15, 2017
44.25
44.85
43.60
43.90
668,806
-0.90(-2.01%)
Jun 14, 2017
46.20
46.40
44.05
44.80
790,675
-1.20(-2.61%)
Jun 13, 2017
45.45
46.20
45.27
46.00
283,480
+0.85(+1.88%)
Jun 12, 2017
44.60
45.15
44.15
45.15
410,504
+0.05(+0.11%)
Jun 09, 2017
46.65
47.05
44.85
45.10
323,042
-1.55(-3.32%)
Jun 08, 2017
46.75
46.75
45.40
46.65
345,357
+0.25(+0.54%)
Jun 07, 2017
46.90
47.18
46.10
46.40
504,727
-0.50(-1.07%)
Jun 06, 2017
47.50
47.92
46.90
46.90
337,843
-0.80(-1.68%)
Jun 05, 2017
47.60
48.50
47.45
47.70
370,504
+0.00(+0.00%)
Jun 02, 2017
48.10
48.15
47.15
47.70
514,892
-0.25(-0.52%)
Jun 01, 2017
47.65
48.25
47.10
47.95
538,170
+0.45(+0.95%)
May 31, 2017
48.15
48.30
47.35
47.50
456,824
-0.45(-0.94%)
May 30, 2017
47.80
48.30
47.70
47.95
260,201
-0.10(-0.21%)
May 26, 2017
47.95
48.55
47.35
48.05
221,456
+0.15(+0.31%)
May 25, 2017
48.25
48.60
47.80
47.90
310,015
-0.25(-0.52%)
May 24, 2017
48.00
48.25
47.65
48.15
695,577
+0.00(+0.00%)
May 23, 2017
47.55
48.20
47.20
48.15
353,857
+0.65(+1.37%)
May 22, 2017
45.10
47.90
45.10
47.50
339,062
+0.40(+0.85%)
May 19, 2017
46.45
47.35
46.30
47.10
386,473
+0.95(+2.06%)
May 18, 2017
45.70
46.30
45.55
46.15
395,198
+0.35(+0.76%)
May 17, 2017
47.55
47.80
45.80
45.80
366,603
-2.20(-4.58%)
May 16, 2017
48.00
48.00
47.44
48.00
318,594
+0.20(+0.42%)
May 15, 2017
47.25
48.00
47.25
47.80
423,114
+0.65(+1.38%)
May 12, 2017
47.50
47.50
46.70
47.15
270,291
-0.25(-0.53%)
May 11, 2017
47.05
47.60
46.75
47.40
308,204
+0.25(+0.53%)
May 10, 2017
47.75
48.20
46.95
47.15
408,964
-0.55(-1.15%)
May 09, 2017
47.15
47.90
47.15
47.70
458,777
+0.65(+1.38%)
May 08, 2017
47.20
47.95
46.70
47.05
677,900
+0.70(+1.51%)
May 05, 2017
45.95
46.88
45.95
46.35
522,159
+0.65(+1.42%)
May 04, 2017
45.75
46.15
45.10
45.70
831,914
-0.10(-0.22%)
May 03, 2017
46.90
47.00
45.65
45.80
700,930
-1.35(-2.86%)
May 02, 2017
47.10
47.35
46.70
47.15
637,768
-0.05(-0.11%)
May 01, 2017
47.20
47.35
46.50
47.20
983,247
+0.00(+0.00%)
Apr 28, 2017
46.55
47.55
45.95
47.20
1,731,233
+0.62(+1.34%)
Apr 27, 2017
43.05
46.92
41.55
46.58
5,717,857
-4.32(-8.50%)
Apr 26, 2017
50.95
51.23
50.00
50.90
1,273,876
-0.05(-0.10%)
Apr 25, 2017
51.50
51.85
50.85
50.95
573,160
-0.55(-1.07%)
Apr 24, 2017
51.90
51.95
51.00
51.50
675,705
+0.00(+0.00%)
Apr 21, 2017
51.30
51.75
50.95
51.50
322,392
+0.00(+0.00%)
Apr 20, 2017
51.20
51.65
50.65
51.50
484,380
+0.55(+1.08%)
Apr 19, 2017
51.60
51.90
50.65
50.95
463,449
-0.45(-0.88%)
Apr 18, 2017
50.70
51.65
50.20
51.40
528,478
+0.45(+0.88%)
Apr 17, 2017
50.10
51.10
50.05
50.95
250,612
+1.00(+2.00%)
Apr 13, 2017
50.90
51.80
49.80
49.95
449,474
-0.90(-1.77%)
Apr 12, 2017
50.65
51.15
50.30
50.85
343,584
+0.25(+0.49%)
Apr 11, 2017
51.70
51.70
50.40
50.60
350,450
-1.25(-2.41%)
Apr 10, 2017
51.80
52.15
51.50
51.85
238,120
+0.05(+0.10%)
Apr 07, 2017
51.45
52.65
51.30
51.80
414,678
+0.30(+0.58%)
Apr 06, 2017
50.25
51.70
49.65
51.50
505,594
+1.30(+2.59%)
Apr 05, 2017
50.20
50.80
50.05
50.20
483,874
+0.10(+0.20%)
Apr 04, 2017
50.65
51.20
49.92
50.10
388,742
-0.65(-1.28%)
Apr 03, 2017
50.95
51.75
50.42
50.75
462,353
-0.20(-0.39%)
Mar 31, 2017
50.95
51.40
50.40
50.95
256,356
+0.00(+0.00%)
Mar 30, 2017
50.85
51.17
50.40
50.95
403,827
-0.05(-0.10%)
Mar 29, 2017
50.75
51.25
50.45
51.00
378,715
+0.25(+0.49%)
Mar 28, 2017
51.20
51.45
50.20
50.75
571,819
-0.50(-0.98%)
Mar 27, 2017
50.65
51.50
50.50
51.25
361,119
-0.05(-0.10%)
Mar 24, 2017
51.55
51.90
51.10
51.30
310,224
+0.05(+0.10%)
Mar 23, 2017
50.90
52.00
50.70
51.25
362,098
+0.30(+0.59%)
Mar 22, 2017
50.30
51.00
50.15
50.95
379,121
+0.55(+1.09%)
Mar 21, 2017
52.35
52.80
50.23
50.40
625,810
-1.70(-3.26%)
Mar 20, 2017
51.50
52.38
51.20
52.10
670,921
+0.50(+0.97%)
Mar 17, 2017
51.85
52.60
51.50
51.60
584,391
+0.05(+0.10%)
Mar 16, 2017
51.15
51.80
50.75
51.55
494,149
+0.45(+0.88%)
Mar 15, 2017
50.55
51.25
50.00
51.10
451,725
+0.70(+1.39%)
Mar 14, 2017
51.00
51.10
50.35
50.40
574,151
-0.80(-1.56%)
Mar 13, 2017
50.40
51.30
50.00
51.20
921,831
+0.80(+1.59%)
Mar 10, 2017
48.85
50.50
48.80
50.40
739,590
+1.85(+3.81%)
Mar 09, 2017
48.55
48.98
48.35
48.55
259,233
-0.15(-0.31%)
Mar 08, 2017
48.30
49.10
48.08
48.70
502,825
+0.40(+0.83%)
Mar 07, 2017
48.00
48.75
47.99
48.30
337,965
+0.15(+0.31%)
Mar 06, 2017
47.80
48.30
47.54
48.15
399,746
+0.05(+0.10%)
Mar 03, 2017
48.20
48.30
47.55
48.10
791,935
+0.00(+0.00%)
Mar 02, 2017
48.45
48.70
47.70
48.10
406,129
-0.30(-0.62%)
Mar 01, 2017
48.40
48.50
47.45
48.40
813,580
+0.00(+0.00%)
Feb 28, 2017
49.45
49.62
47.90
48.40
472,236
-0.95(-1.93%)
Feb 27, 2017
49.15
49.80
48.85
49.35
541,672
-0.15(-0.30%)
Feb 24, 2017
48.60
49.90
48.20
49.50
689,124
+0.25(+0.51%)
Feb 23, 2017
48.80
50.00
48.45
49.25
1,038,320
+0.45(+0.92%)
Feb 22, 2017
49.05
49.30
48.15
48.80
545,718
-0.65(-1.31%)
Feb 21, 2017
48.60
49.70
48.30
49.45
589,235
+0.40(+0.82%)
Feb 17, 2017
49.05
49.05
49.05
0
+0.15(+0.31%)
Feb 16, 2017
48.50
48.95
47.85
48.90
955,451
+0.35(+0.72%)
Feb 15, 2017
46.90
48.70
46.75
48.55
824,384
+1.55(+3.30%)
Feb 14, 2017
46.45
47.15
46.25
47.00
553,439
+0.15(+0.32%)
Feb 13, 2017
46.25
47.05
46.25
46.85
499,695
+0.45(+0.97%)
Feb 10, 2017
46.15
47.35
45.85
46.40
830,654
+0.30(+0.65%)
Feb 09, 2017
46.00
46.50
45.60
46.10
1,146,899
+0.15(+0.33%)
Feb 08, 2017
45.85
46.05
45.50
45.95
1,023,171
+0.20(+0.44%)
Feb 07, 2017
45.25
45.90
44.95
45.75
1,344,705
+0.40(+0.88%)
Feb 06, 2017
45.10
46.20
44.90
45.35
1,038,511
-0.20(-0.44%)
Feb 03, 2017
43.95
45.70
43.20
45.55
1,377,984
+1.60(+3.64%)
Feb 02, 2017
40.85
45.25
40.70
43.95
5,982,861
-2.85(-6.09%)
Feb 01, 2017
47.35
48.00
46.60
46.80
1,419,142
-0.55(-1.16%)
Jan 31, 2017
48.25
48.25
46.85
47.35
823,684
-1.00(-2.07%)
Jan 30, 2017
48.35
49.00
47.50
48.35
904,954
-0.15(-0.31%)
Jan 27, 2017
48.10
48.90
47.15
48.50
1,073,447
+0.45(+0.94%)
Jan 26, 2017
47.25
48.45
46.95
48.05
1,473,631
+0.95(+2.02%)
Jan 25, 2017
45.40
47.15
45.00
47.10
1,438,246
+2.10(+4.67%)
Jan 24, 2017
43.95
45.25
43.85
45.00
634,690
+1.10(+2.51%)
Jan 23, 2017
43.35
44.10
43.15
43.90
446,414
+0.65(+1.50%)
Jan 20, 2017
43.35
43.80
43.10
43.25
369,325
+0.20(+0.46%)
Jan 19, 2017
43.40
43.85
43.00
43.05
509,049
+0.00(+0.00%)
Jan 18, 2017
43.15
43.15
42.35
43.05
455,382
+0.10(+0.23%)
Jan 17, 2017
42.85
43.35
42.35
42.95
529,476
-0.05(-0.12%)
Jan 13, 2017
43.00
43.00
43.00
0
+0.10(+0.23%)
Jan 12, 2017
43.80
43.80
42.75
42.90
647,626
-0.95(-2.17%)
Jan 11, 2017
43.80
44.05
43.45
43.85
407,800
+0.15(+0.34%)
Jan 10, 2017
43.10
44.35
43.00
43.70
1,227,919
+0.70(+1.63%)
Jan 09, 2017
42.85
43.25
42.55
43.00
684,304
+0.30(+0.70%)
Jan 06, 2017
43.30
43.90
42.65
42.70
597,984
-0.50(-1.16%)
Jan 05, 2017
42.45
43.30
41.90
43.20
547,181
+0.75(+1.77%)
Jan 04, 2017
42.05
43.00
42.05
42.45
575,672
+0.45(+1.07%)
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
.