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 (%)
Apr 30, 2018
28.90
29.15
28.30
28.58
422,781
-0.39(-1.35%)
Apr 27, 2018
28.83
29.27
28.08
28.97
441,996
+0.42(+1.47%)
Apr 26, 2018
28.27
28.74
27.74
28.55
931,561
+0.84(+3.03%)
Apr 25, 2018
31.20
32.01
27.12
27.71
2,776,039
-3.71(-11.81%)
Apr 24, 2018
30.82
31.64
30.01
31.42
1,894,454
+1.06(+3.49%)
Apr 23, 2018
30.41
31.40
30.03
30.36
611,506
+0.08(+0.26%)
Apr 20, 2018
30.85
31.13
30.19
30.28
844,572
-0.30(-0.98%)
Apr 19, 2018
31.49
31.66
30.16
30.58
969,310
-1.56(-4.85%)
Apr 18, 2018
32.04
32.57
31.51
32.14
561,687
-0.01(-0.03%)
Apr 17, 2018
31.25
32.90
30.75
32.15
1,138,494
+1.36(+4.42%)
Apr 16, 2018
29.25
32.15
28.68
30.79
2,250,496
-1.96(-5.98%)
Apr 13, 2018
32.68
32.97
32.09
32.75
435,156
+0.23(+0.71%)
Apr 12, 2018
32.05
32.66
31.82
32.52
511,669
+0.65(+2.04%)
Apr 11, 2018
30.63
32.29
30.63
31.87
546,425
+0.99(+3.21%)
Apr 10, 2018
29.77
31.21
29.62
30.88
917,171
+1.80(+6.19%)
Apr 09, 2018
29.92
30.05
29.04
29.08
343,996
-0.42(-1.42%)
Apr 06, 2018
29.95
30.66
29.25
29.50
445,461
-0.92(-3.02%)
Apr 05, 2018
30.85
30.99
30.22
30.42
400,139
-0.05(-0.16%)
Apr 04, 2018
29.22
30.60
28.96
30.47
713,333
+0.53(+1.77%)
Apr 03, 2018
30.05
30.11
29.19
29.94
757,968
+0.24(+0.81%)
Apr 02, 2018
29.93
30.21
29.28
29.70
467,940
-0.40(-1.33%)
Mar 29, 2018
30.10
30.10
30.10
0
+0.91(+3.12%)
Mar 28, 2018
30.31
30.31
29.08
29.19
502,441
-1.20(-3.95%)
Mar 27, 2018
30.55
30.96
30.04
30.39
836,422
+0.01(+0.03%)
Mar 26, 2018
31.16
31.16
29.64
30.38
628,048
+0.20(+0.66%)
Mar 23, 2018
31.20
31.34
30.16
30.18
836,749
-1.12(-3.58%)
Mar 22, 2018
31.48
32.45
31.28
31.30
682,072
-0.78(-2.43%)
Mar 21, 2018
31.97
32.34
31.46
32.08
661,408
+0.12(+0.38%)
Mar 20, 2018
31.12
31.98
30.95
31.96
623,689
+0.75(+2.40%)
Mar 19, 2018
31.94
31.94
29.82
31.21
1,738,670
-2.06(-6.19%)
Mar 16, 2018
33.00
33.40
32.39
33.27
1,020,471
+0.31(+0.94%)
Mar 15, 2018
32.53
33.03
31.86
32.96
1,075,011
+0.47(+1.45%)
Mar 14, 2018
32.55
32.67
31.59
32.49
1,060,854
+0.22(+0.68%)
Mar 13, 2018
33.01
33.57
32.12
32.27
1,028,113
-0.66(-2.00%)
Mar 12, 2018
32.50
33.40
32.05
32.93
1,364,255
+1.30(+4.11%)
Mar 09, 2018
30.66
31.90
30.57
31.63
1,063,942
+1.17(+3.84%)
Mar 08, 2018
30.44
30.73
30.06
30.46
576,454
+0.27(+0.89%)
Mar 07, 2018
30.23
30.19
890,397
+0.28(+0.94%)
Mar 06, 2018
29.87
29.96
29.06
29.91
1,168,551
+0.45(+1.53%)
Mar 05, 2018
29.48
29.72
29.04
29.46
925,468
-0.06(-0.20%)
Mar 02, 2018
27.22
29.62
27.01
29.52
1,201,905
+2.01(+7.31%)
Mar 01, 2018
27.75
28.34
27.36
27.51
864,865
-0.24(-0.86%)
Feb 28, 2018
28.19
28.51
27.30
27.75
983,837
-0.43(-1.53%)
Feb 27, 2018
28.35
28.98
28.08
28.18
1,602,131
-0.34(-1.19%)
Feb 26, 2018
27.05
28.63
26.75
28.52
1,524,445
+2.21(+8.40%)
Feb 23, 2018
25.87
26.34
25.30
26.31
1,216,517
+0.47(+1.82%)
Feb 22, 2018
25.06
25.95
24.81
25.84
929,685
+0.74(+2.95%)
Feb 21, 2018
26.65
26.65
24.87
25.10
1,330,411
-0.10(-0.40%)
Feb 20, 2018
24.30
25.35
24.18
25.20
1,266,632
+0.76(+3.11%)
Feb 16, 2018
24.44
24.44
24.44
0
-1.13(-4.42%)
Feb 15, 2018
25.63
25.78
24.92
25.57
1,063,281
+0.42(+1.67%)
Feb 14, 2018
24.79
25.56
24.58
25.15
1,071,043
+0.17(+0.68%)
Feb 13, 2018
25.63
25.83
24.90
24.98
820,698
-0.88(-3.40%)
Feb 12, 2018
24.84
26.40
24.70
25.86
1,622,623
+1.35(+5.51%)
Feb 09, 2018
25.25
26.38
24.13
24.51
2,474,680
-0.58(-2.31%)
Feb 08, 2018
24.04
27.68
23.65
25.09
5,651,450
-4.62(-15.55%)
Feb 07, 2018
31.70
32.13
29.60
29.71
2,724,204
-2.38(-7.42%)
Feb 06, 2018
28.28
32.35
27.98
32.09
2,342,673
+2.63(+8.93%)
Feb 05, 2018
29.71
29.99
29.22
29.46
1,409,580
-0.54(-1.80%)
Feb 02, 2018
29.22
30.14
29.04
30.00
1,110,414
+0.35(+1.18%)
Feb 01, 2018
29.85
29.97
29.45
29.65
583,788
-0.22(-0.74%)
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%)
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
.