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 (%)
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%)
Jan 03, 2017
41.15
42.00
41.10
42.00
279,407
+1.10(+2.69%)
Dec 30, 2016
40.90
40.90
40.90
0
+0.10(+0.25%)
Dec 29, 2016
40.45
41.05
40.20
40.80
281,470
+0.15(+0.37%)
Dec 28, 2016
41.20
41.25
40.60
40.65
293,329
-0.60(-1.45%)
Dec 27, 2016
41.05
41.90
41.05
41.25
225,315
-0.05(-0.12%)
Dec 23, 2016
41.30
41.30
41.30
0
+0.35(+0.85%)
Dec 22, 2016
41.00
41.40
40.80
40.95
408,852
+0.00(+0.00%)
Dec 21, 2016
41.05
41.30
40.65
40.95
325,958
-0.20(-0.49%)
Dec 20, 2016
41.00
41.60
40.65
41.15
349,064
+0.15(+0.37%)
Dec 19, 2016
40.65
41.20
40.00
41.00
265,843
+0.30(+0.74%)
Dec 16, 2016
40.85
41.20
40.70
40.70
373,172
-0.15(-0.37%)
Dec 15, 2016
40.95
41.10
40.55
40.85
403,035
+0.00(+0.00%)
Dec 14, 2016
40.95
41.35
40.55
40.85
305,683
-0.15(-0.37%)
Dec 13, 2016
40.90
41.35
40.55
41.00
418,196
+0.10(+0.24%)
Dec 12, 2016
40.50
41.10
40.20
40.90
517,419
+0.15(+0.37%)
Dec 09, 2016
40.70
41.00
40.30
40.75
656,633
+0.25(+0.62%)
Dec 08, 2016
40.00
40.55
39.70
40.50
628,278
+0.60(+1.50%)
Dec 07, 2016
40.10
40.50
39.85
39.90
558,626
-0.45(-1.12%)
Dec 06, 2016
40.30
41.01
40.20
40.35
351,459
-0.35(-0.86%)
Dec 05, 2016
39.55
40.75
39.25
40.70
562,983
+1.55(+3.96%)
Dec 02, 2016
39.60
40.30
38.75
39.15
693,153
-0.60(-1.51%)
Dec 01, 2016
41.55
41.95
39.30
39.75
1,162,548
-1.70(-4.10%)
Nov 30, 2016
41.20
41.80
40.70
41.45
646,186
+0.45(+1.10%)
Nov 29, 2016
42.00
42.00
40.90
41.00
742,107
-0.90(-2.15%)
Nov 28, 2016
42.25
42.25
41.60
41.90
397,983
-0.50(-1.18%)
Nov 25, 2016
42.30
42.55
42.15
42.40
92,292
+0.00(+0.00%)
Nov 23, 2016
42.40
42.40
42.40
0
-0.10(-0.24%)
Nov 22, 2016
42.75
43.25
41.45
42.50
842,963
-0.25(-0.58%)
Nov 21, 2016
42.65
43.00
40.25
42.75
1,570,665
-2.10(-4.68%)
Nov 18, 2016
45.60
45.80
44.65
44.85
410,422
-0.90(-1.97%)
Nov 17, 2016
45.40
45.95
44.95
45.75
581,152
+0.45(+0.99%)
Nov 16, 2016
44.90
45.40
44.25
45.30
334,310
+0.30(+0.67%)
Nov 15, 2016
44.55
45.30
44.20
45.00
368,733
+0.15(+0.33%)
Nov 14, 2016
45.25
45.60
44.85
44.85
516,333
-0.45(-0.99%)
Nov 11, 2016
44.00
46.20
43.60
45.30
633,723
+1.15(+2.60%)
Nov 10, 2016
45.20
45.80
44.40
44.15
651,952
-0.90(-2.00%)
Nov 09, 2016
44.50
45.20
43.75
45.05
388,295
-0.15(-0.33%)
Nov 08, 2016
45.25
45.35
44.85
45.20
339,847
+0.00(+0.00%)
Nov 07, 2016
45.05
45.79
44.40
45.20
533,417
+0.90(+2.03%)
Nov 04, 2016
43.70
44.85
43.50
44.30
850,652
+0.25(+0.57%)
Nov 03, 2016
43.85
44.30
43.70
44.05
856,893
+0.10(+0.23%)
Nov 02, 2016
42.75
44.10
42.50
43.95
823,699
+0.80(+1.85%)
Nov 01, 2016
43.30
43.70
42.55
43.15
547,300
-0.25(-0.58%)
Oct 31, 2016
43.00
43.65
42.45
43.40
538,434
+0.30(+0.70%)
Oct 28, 2016
42.00
43.85
41.30
43.10
1,912,655
+0.60(+1.41%)
Oct 27, 2016
43.60
43.95
41.45
42.50
1,325,253
-0.70(-1.62%)
Oct 26, 2016
42.95
44.50
42.75
43.20
872,323
+0.10(+0.23%)
Oct 25, 2016
41.75
43.15
41.10
43.10
958,342
+1.55(+3.73%)
Oct 24, 2016
41.50
41.85
41.30
41.55
546,166
+0.30(+0.73%)
Oct 21, 2016
41.30
41.35
40.55
41.25
761,349
-0.05(-0.12%)
Oct 20, 2016
42.05
42.50
41.10
41.30
450,351
-0.90(-2.13%)
Oct 19, 2016
41.45
42.50
40.50
42.20
770,182
+0.70(+1.69%)
Oct 18, 2016
41.80
42.40
41.50
41.50
395,122
+0.05(+0.12%)
Oct 17, 2016
41.75
42.00
41.40
41.45
202,742
-0.38(-0.91%)
Oct 14, 2016
41.40
42.07
41.32
41.83
614,208
+0.53(+1.28%)
Oct 13, 2016
41.42
41.71
40.92
41.30
572,665
-0.54(-1.29%)
Oct 12, 2016
41.89
41.96
41.39
41.84
503,696
-0.28(-0.66%)
Oct 11, 2016
42.99
42.99
41.74
42.12
732,176
-0.88(-2.05%)
Oct 10, 2016
43.07
43.50
42.76
43.00
499,805
+0.17(+0.40%)
Oct 07, 2016
42.80
43.21
42.58
42.83
577,782
-0.10(-0.23%)
Oct 06, 2016
43.67
43.80
42.59
42.93
813,040
-0.93(-2.12%)
Oct 05, 2016
44.25
44.52
43.82
43.86
692,129
-0.22(-0.50%)
Oct 04, 2016
43.56
44.21
43.54
44.08
414,583
+0.51(+1.17%)
Oct 03, 2016
43.33
43.83
43.18
43.57
346,156
+0.32(+0.74%)
Sep 30, 2016
43.72
44.13
43.15
43.25
637,164
-0.47(-1.08%)
Sep 29, 2016
43.15
44.04
42.90
43.72
792,139
+0.67(+1.56%)
Sep 28, 2016
42.67
43.24
41.83
43.05
430,769
+0.35(+0.82%)
Sep 27, 2016
41.97
42.76
41.50
42.70
435,935
+0.78(+1.86%)
Sep 26, 2016
42.14
42.19
41.59
41.92
522,038
-0.33(-0.78%)
Sep 23, 2016
42.19
42.88
42.15
42.25
513,086
-0.19(-0.45%)
Sep 22, 2016
41.51
42.53
41.48
42.44
866,227
+1.06(+2.56%)
Sep 21, 2016
41.19
41.48
40.99
41.38
498,983
+0.47(+1.15%)
Sep 20, 2016
41.00
41.32
40.66
40.91
683,824
-0.13(-0.32%)
Sep 19, 2016
40.49
41.27
40.47
41.04
1,134,251
+0.93(+2.32%)
Sep 16, 2016
40.56
40.84
39.94
40.11
390,791
-0.33(-0.82%)
Sep 15, 2016
40.00
40.77
39.71
40.44
983,946
+0.45(+1.13%)
Sep 14, 2016
39.91
40.27
39.53
39.99
509,612
+0.09(+0.23%)
Sep 13, 2016
40.41
40.68
39.55
39.90
679,497
-0.61(-1.51%)
Sep 12, 2016
40.61
40.72
40.00
40.51
874,543
-0.17(-0.42%)
Sep 09, 2016
42.09
42.24
40.63
40.68
917,524
-1.69(-3.99%)
Sep 08, 2016
42.86
43.08
42.35
42.37
450,662
-0.79(-1.83%)
Sep 07, 2016
44.28
44.28
42.77
43.16
772,381
-0.92(-2.09%)
Sep 06, 2016
43.88
44.43
43.88
44.08
422,847
+0.05(+0.11%)
Sep 02, 2016
44.09
44.03
44.03
44.03
175,800
-0.24(-0.54%)
Sep 01, 2016
43.70
44.29
43.53
44.27
388,203
+0.43(+0.98%)
Aug 31, 2016
44.18
44.29
43.40
43.84
345,869
-0.13(-0.30%)
Aug 30, 2016
43.36
44.32
43.35
43.97
309,387
+0.39(+0.89%)
Aug 29, 2016
43.23
43.69
43.00
43.58
219,648
+0.32(+0.74%)
Aug 26, 2016
43.18
43.65
42.84
43.26
247,391
+0.24(+0.56%)
Aug 25, 2016
42.87
43.34
42.70
43.02
278,630
+0.02(+0.05%)
Aug 24, 2016
43.29
43.33
42.87
43.00
480,012
-0.09(-0.21%)
Aug 23, 2016
42.52
43.40
42.43
43.09
729,613
+0.89(+2.11%)
Aug 22, 2016
42.01
42.31
41.80
42.20
387,622
+0.25(+0.60%)
Aug 19, 2016
41.95
42.10
41.50
41.95
309,250
-0.11(-0.26%)
Aug 18, 2016
41.81
42.28
41.55
42.06
348,436
+0.04(+0.10%)
Aug 17, 2016
42.38
42.38
41.90
42.02
274,464
-0.18(-0.43%)
Aug 16, 2016
42.37
42.40
41.80
42.20
283,519
+0.06(+0.14%)
Aug 15, 2016
41.73
42.65
41.60
42.14
352,148
+0.36(+0.86%)
Aug 12, 2016
42.31
42.34
41.75
41.78
236,214
-0.39(-0.92%)
Aug 11, 2016
42.06
42.43
41.80
42.17
399,640
+0.12(+0.29%)
Aug 10, 2016
42.75
42.75
41.97
42.05
672,728
-0.67(-1.57%)
Aug 09, 2016
42.73
42.88
42.54
42.72
327,466
+0.16(+0.38%)
Aug 08, 2016
43.15
43.44
42.51
42.56
389,484
-0.39(-0.91%)
Aug 05, 2016
43.15
43.86
42.84
42.95
339,051
-0.13(-0.30%)
Aug 04, 2016
42.93
43.51
42.73
43.08
425,341
+0.31(+0.72%)
Aug 03, 2016
43.15
43.44
42.62
42.77
711,390
-0.55(-1.27%)
Aug 02, 2016
44.00
44.41
43.27
43.32
384,679
-1.12(-2.52%)
Aug 01, 2016
44.13
44.95
44.06
44.44
507,137
+0.26(+0.59%)
Jul 29, 2016
44.80
45.08
43.34
44.18
1,169,952
-0.77(-1.71%)
Jul 28, 2016
45.68
45.96
44.86
44.95
720,262
-0.71(-1.55%)
Jul 27, 2016
46.61
46.65
45.55
45.66
624,049
-0.68(-1.47%)
Jul 26, 2016
46.07
46.56
45.59
46.34
1,162,563
+0.27(+0.59%)
Jul 25, 2016
46.00
46.53
45.69
46.07
963,388
+0.46(+1.01%)
Jul 22, 2016
46.35
46.46
45.45
45.61
1,151,950
-0.86(-1.85%)
Jul 21, 2016
48.99
49.24
46.26
46.47
3,345,640
-4.77(-9.31%)
Jul 20, 2016
51.29
52.06
50.85
51.24
1,369,712
-0.06(-0.12%)
Jul 19, 2016
51.46
52.00
50.00
51.30
1,001,036
-0.60(-1.16%)
Jul 18, 2016
50.94
52.15
50.57
51.90
935,045
+1.25(+2.47%)
Jul 15, 2016
50.89
51.10
50.12
50.65
621,930
-0.23(-0.45%)
Jul 14, 2016
50.24
51.12
49.91
50.88
311,123
+0.90(+1.80%)
Jul 13, 2016
50.77
51.17
49.90
49.98
271,450
-0.59(-1.17%)
Jul 12, 2016
50.65
51.17
50.18
50.57
530,506
+0.05(+0.10%)
Jul 11, 2016
49.46
50.57
49.46
50.52
414,048
+1.31(+2.66%)
Jul 08, 2016
48.89
49.40
48.48
49.21
366,679
+0.73(+1.51%)
Jul 07, 2016
48.18
48.85
48.03
48.48
304,154
+2.07(+4.46%)
Jul 05, 2016
46.92
47.00
45.87
46.41
348,235
-1.07(-2.25%)
Jul 01, 2016
47.74
47.48
47.48
47.48
166,400
-0.48(-1.00%)
Jun 30, 2016
47.19
48.11
46.88
47.96
505,964
+0.97(+2.06%)
Jun 29, 2016
46.94
46.99
46.29
46.99
740,848
+0.51(+1.10%)
Jun 28, 2016
46.53
47.14
45.68
46.48
564,656
+0.48(+1.04%)
Jun 27, 2016
47.03
47.33
45.70
46.00
641,845
-1.39(-2.93%)
Jun 24, 2016
47.44
48.17
46.82
47.39
463,689
-2.19(-4.42%)
Jun 23, 2016
48.48
49.63
47.85
49.58
300,856
+1.44(+2.99%)
Jun 22, 2016
48.15
48.67
48.08
48.14
149,105
-0.01(-0.02%)
Jun 21, 2016
48.21
48.38
47.76
48.15
183,211
+0.21(+0.44%)
Jun 20, 2016
48.43
48.85
47.90
47.94
288,601
+0.11(+0.23%)
Jun 17, 2016
48.96
49.05
47.56
47.83
473,163
-0.83(-1.71%)
Jun 16, 2016
48.69
48.93
47.50
48.66
613,939
-0.05(-0.10%)
Jun 15, 2016
49.00
49.18
48.64
48.71
306,043
-0.11(-0.23%)
Jun 14, 2016
47.44
48.85
47.30
48.82
483,340
+1.34(+2.82%)
Jun 13, 2016
47.98
48.44
47.42
47.48
457,686
-0.90(-1.86%)
Jun 10, 2016
49.55
49.66
48.16
48.38
492,826
-1.81(-3.61%)
Jun 09, 2016
50.23
50.56
49.75
50.19
621,418
-0.40(-0.79%)
Jun 08, 2016
50.05
50.69
49.73
50.59
683,638
+0.33(+0.66%)
Jun 07, 2016
49.00
50.29
48.89
50.26
741,314
+1.07(+2.18%)
Jun 06, 2016
48.05
49.23
47.95
49.19
594,041
+0.98(+2.03%)
Jun 03, 2016
47.55
48.24
47.23
48.21
637,401
+0.71(+1.49%)
Jun 02, 2016
47.25
47.62
46.80
47.50
402,608
+0.32(+0.68%)
Jun 01, 2016
47.28
47.70
46.81
47.18
492,436
-0.22(-0.46%)
May 31, 2016
46.50
47.47
46.50
47.40
507,650
+0.62(+1.33%)
May 27, 2016
46.09
46.78
46.78
46.78
546,300
+0.86(+1.87%)
May 26, 2016
45.70
46.38
45.02
45.92
498,786
-0.37(-0.80%)
May 25, 2016
46.08
46.42
45.81
46.29
770,119
+0.25(+0.54%)
May 24, 2016
44.72
46.21
44.60
46.04
973,532
+2.04(+4.64%)
May 23, 2016
42.39
44.30
42.07
44.00
934,264
+1.46(+3.43%)
May 20, 2016
42.39
42.90
42.25
42.54
393,006
+0.52(+1.24%)
May 19, 2016
42.11
42.70
41.53
42.02
354,031
-0.12(-0.28%)
May 18, 2016
42.20
42.70
41.87
42.14
408,511
-0.22(-0.52%)
May 17, 2016
42.91
43.31
41.89
42.36
834,198
+0.19(+0.45%)
May 16, 2016
41.96
42.51
41.63
42.17
899,498
+0.62(+1.49%)
May 13, 2016
41.26
41.95
40.89
41.55
562,633
+0.55(+1.34%)
May 12, 2016
41.45
41.81
40.83
41.00
536,745
-0.51(-1.23%)
May 11, 2016
41.39
41.87
41.35
41.51
410,310
-0.13(-0.31%)
May 10, 2016
42.22
42.33
41.30
41.64
421,469
+0.15(+0.36%)
May 09, 2016
42.77
42.77
41.35
41.49
646,529
+0.20(+0.48%)
May 06, 2016
41.13
41.80
40.54
41.29
629,209
+0.28(+0.68%)
May 05, 2016
41.34
42.08
40.97
41.01
917,371
-0.30(-0.73%)
May 04, 2016
42.03
42.46
41.14
41.31
549,427
-0.72(-1.71%)
May 03, 2016
42.55
43.26
41.83
42.03
871,152
-1.50(-3.45%)
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
.