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, 2019
44.47
45.95
44.10
45.66
1,585,819
+1.19(+2.68%)
Apr 29, 2019
45.20
45.46
44.28
44.47
1,492,027
-0.67(-1.48%)
Apr 26, 2019
44.98
45.42
44.46
45.14
815,700
-0.61(-1.33%)
Apr 25, 2019
47.29
47.43
45.43
45.75
760,613
-1.77(-3.72%)
Apr 24, 2019
46.16
47.75
46.16
47.52
420,963
+0.52(+1.11%)
Apr 23, 2019
46.61
47.80
46.38
47.00
508,712
+0.51(+1.10%)
Apr 22, 2019
46.95
46.95
46.15
46.49
348,047
-0.21(-0.45%)
Apr 18, 2019
46.71
47.36
46.18
46.70
405,000
-0.22(-0.47%)
Apr 17, 2019
47.90
48.07
46.60
46.92
459,878
-0.64(-1.35%)
Apr 16, 2019
47.59
48.21
47.44
47.56
734,304
+0.32(+0.68%)
Apr 15, 2019
47.00
47.86
46.85
47.24
702,167
+0.38(+0.81%)
Apr 12, 2019
46.54
47.09
45.70
46.86
897,900
+1.07(+2.34%)
Apr 11, 2019
46.00
46.15
45.34
45.79
475,304
-0.20(-0.43%)
Apr 10, 2019
45.12
46.16
45.03
45.99
277,902
+0.84(+1.86%)
Apr 09, 2019
45.43
45.70
45.05
45.15
213,757
-0.33(-0.73%)
Apr 08, 2019
45.46
45.48
44.65
45.48
281,381
-0.16(-0.35%)
Apr 05, 2019
45.68
46.05
45.40
45.64
367,300
+0.26(+0.57%)
Apr 04, 2019
45.56
46.20
45.06
45.38
531,780
-0.09(-0.20%)
Apr 03, 2019
45.46
46.24
45.22
45.47
780,690
+0.67(+1.50%)
Apr 02, 2019
45.07
45.29
44.37
44.80
446,539
-0.14(-0.31%)
Apr 01, 2019
44.00
45.26
43.81
44.94
616,553
+1.20(+2.74%)
Mar 29, 2019
44.02
44.24
43.45
43.74
580,200
-0.17(-0.39%)
Mar 28, 2019
43.66
44.58
43.46
43.91
293,032
+0.55(+1.27%)
Mar 27, 2019
43.76
44.03
42.61
43.36
459,067
-0.71(-1.61%)
Mar 26, 2019
43.38
44.09
43.34
44.07
672,008
+1.03(+2.39%)
Mar 25, 2019
42.71
43.45
42.44
43.04
273,319
+0.04(+0.09%)
Mar 22, 2019
43.87
44.23
42.60
43.00
559,300
-1.28(-2.89%)
Mar 21, 2019
43.63
44.55
43.62
44.28
389,192
+0.63(+1.44%)
Mar 20, 2019
43.88
44.41
42.99
43.65
424,827
-0.23(-0.52%)
Mar 19, 2019
44.15
44.17
43.47
43.88
313,017
+0.04(+0.09%)
Mar 18, 2019
44.45
44.61
43.31
43.84
388,392
-0.44(-0.99%)
Mar 15, 2019
44.02
45.08
43.68
44.28
672,800
+0.60(+1.37%)
Mar 14, 2019
43.74
44.21
43.53
43.68
252,145
-0.20(-0.46%)
Mar 13, 2019
43.80
44.18
43.50
43.88
338,592
+0.28(+0.64%)
Mar 12, 2019
44.00
44.08
43.30
43.60
248,315
-0.33(-0.75%)
Mar 11, 2019
42.52
44.20
42.52
43.93
1,145,121
+1.69(+4.00%)
Mar 08, 2019
42.05
42.92
41.75
42.24
462,100
-0.35(-0.82%)
Mar 07, 2019
42.04
42.68
41.55
42.59
647,713
+0.42(+1.00%)
Mar 06, 2019
43.12
43.35
42.16
42.17
1,034,697
-0.76(-1.77%)
Mar 05, 2019
43.72
43.76
42.89
42.93
598,113
-0.79(-1.81%)
Mar 04, 2019
44.81
44.95
43.21
43.72
595,070
-0.79(-1.77%)
Mar 01, 2019
43.22
44.70
42.94
44.51
1,204,600
+1.29(+2.98%)
Feb 28, 2019
42.66
43.85
42.17
43.22
886,965
+0.34(+0.79%)
Feb 27, 2019
43.65
43.96
42.75
42.88
978,209
-1.06(-2.41%)
Feb 26, 2019
44.10
44.83
43.77
43.94
516,109
-0.40(-0.90%)
Feb 25, 2019
44.18
44.88
43.90
44.34
1,104,089
+0.58(+1.33%)
Feb 22, 2019
43.26
43.78
42.67
43.76
605,200
+0.88(+2.05%)
Feb 21, 2019
42.70
43.04
42.12
42.88
493,388
+0.39(+0.92%)
Feb 20, 2019
42.70
43.07
42.25
42.49
647,346
+0.14(+0.33%)
Feb 19, 2019
41.73
42.46
41.50
42.35
593,935
+0.53(+1.27%)
Feb 15, 2019
41.74
41.86
41.22
41.82
426,300
+0.41(+0.99%)
Feb 14, 2019
40.71
41.61
40.50
41.41
771,541
+0.46(+1.12%)
Feb 13, 2019
40.80
41.45
40.30
40.95
1,031,340
+0.26(+0.64%)
Feb 12, 2019
40.13
40.79
39.68
40.69
602,056
+0.71(+1.78%)
Feb 11, 2019
39.17
40.00
38.87
39.98
631,324
+0.88(+2.25%)
Feb 08, 2019
38.11
39.33
38.11
39.10
465,200
+0.42(+1.09%)
Feb 07, 2019
39.28
39.92
38.35
38.68
468,774
-1.18(-2.96%)
Feb 06, 2019
39.64
40.23
39.54
39.86
566,246
+0.44(+1.12%)
Feb 05, 2019
40.00
40.30
39.41
39.42
440,369
-0.53(-1.33%)
Feb 04, 2019
40.00
40.07
39.31
39.95
484,615
-0.02(-0.05%)
Feb 01, 2019
39.67
40.84
39.67
39.97
700,700
+0.53(+1.34%)
Jan 31, 2019
38.44
40.16
38.44
39.44
763,839
+0.98(+2.55%)
Jan 30, 2019
38.71
40.00
36.97
38.46
1,583,566
+0.75(+1.99%)
Jan 29, 2019
37.64
38.30
36.70
37.71
1,236,210
+0.07(+0.19%)
Jan 28, 2019
38.19
39.46
37.29
37.64
1,828,914
-0.22(-0.58%)
Jan 25, 2019
36.54
38.05
36.41
37.86
800,800
+1.32(+3.61%)
Jan 24, 2019
35.26
36.84
34.76
36.54
940,114
+1.85(+5.33%)
Jan 23, 2019
34.30
34.92
33.80
34.69
534,514
+0.57(+1.67%)
Jan 22, 2019
34.47
34.53
33.58
34.12
426,491
-0.77(-2.21%)
Jan 18, 2019
35.02
35.48
34.69
34.89
676,800
+0.13(+0.37%)
Jan 17, 2019
34.59
35.11
34.19
34.76
898,934
-0.24(-0.69%)
Jan 16, 2019
35.43
35.98
34.98
35.00
833,277
-0.16(-0.46%)
Jan 15, 2019
33.88
35.84
33.87
35.16
1,367,480
+1.84(+5.52%)
Jan 14, 2019
33.78
33.80
32.43
33.32
589,365
-1.06(-3.08%)
Jan 11, 2019
33.63
35.47
33.38
34.38
1,564,700
+1.40(+4.24%)
Jan 10, 2019
32.20
33.43
32.01
32.98
649,207
+0.58(+1.79%)
Jan 09, 2019
31.88
32.86
31.88
32.40
1,312,175
+0.86(+2.73%)
Jan 08, 2019
32.28
32.29
31.18
31.54
1,474,644
-0.15(-0.47%)
Jan 07, 2019
31.05
32.35
30.61
31.69
990,476
+0.85(+2.76%)
Jan 04, 2019
30.25
31.15
29.84
30.84
1,022,000
+1.16(+3.91%)
Jan 03, 2019
31.48
31.48
29.56
29.68
794,172
-2.13(-6.70%)
Jan 02, 2019
31.28
32.73
31.28
31.81
459,845
-0.34(-1.06%)
Dec 31, 2018
32.27
32.62
31.73
32.15
439,200
+0.04(+0.12%)
Dec 28, 2018
32.16
32.95
31.59
32.11
322,900
+0.08(+0.25%)
Dec 27, 2018
31.33
32.26
30.94
32.03
326,668
+0.01(+0.03%)
Dec 26, 2018
30.16
32.04
30.16
32.02
405,229
+1.78(+5.89%)
Dec 24, 2018
30.46
31.10
30.20
30.24
231,900
-0.59(-1.91%)
Dec 21, 2018
32.31
32.31
30.76
30.83
625,100
-1.00(-3.14%)
Dec 20, 2018
32.32
32.83
31.40
31.83
616,782
-0.34(-1.06%)
Dec 19, 2018
32.79
33.49
31.62
32.17
781,499
-0.68(-2.07%)
Dec 18, 2018
32.87
33.62
32.69
32.85
582,866
+0.36(+1.11%)
Dec 17, 2018
32.92
33.21
31.67
32.49
873,019
-0.47(-1.43%)
Dec 14, 2018
33.37
34.32
32.73
32.96
947,700
-0.82(-2.43%)
Dec 13, 2018
35.19
35.32
33.53
33.78
1,020,150
-1.00(-2.88%)
Dec 12, 2018
35.43
35.91
34.74
34.78
709,479
+0.17(+0.49%)
Dec 11, 2018
35.58
36.52
34.54
34.61
910,439
-0.19(-0.55%)
Dec 10, 2018
35.35
35.93
34.74
34.80
660,553
-0.66(-1.86%)
Dec 07, 2018
35.85
37.14
35.43
35.46
944,200
-0.37(-1.03%)
Dec 06, 2018
37.38
37.50
34.71
35.83
1,026,927
-3.65(-9.25%)
Dec 04, 2018
41.01
41.38
39.37
39.48
632,400
-1.87(-4.52%)
Dec 03, 2018
40.61
42.34
40.36
41.35
907,389
+1.46(+3.66%)
Nov 30, 2018
40.07
40.09
39.11
39.89
496,200
+0.30(+0.76%)
Nov 29, 2018
39.72
40.56
39.46
39.59
576,967
-0.33(-0.83%)
Nov 28, 2018
39.57
39.94
38.66
39.92
784,113
+0.94(+2.41%)
Nov 27, 2018
39.19
39.85
38.48
38.98
580,036
-0.58(-1.47%)
Nov 26, 2018
39.10
40.45
38.38
39.56
962,725
+1.01(+2.62%)
Nov 23, 2018
38.01
39.32
38.01
38.55
268,200
+0.08(+0.21%)
Nov 21, 2018
38.47
38.47
38.47
0
+0.81(+2.15%)
Nov 20, 2018
36.31
38.16
36.07
37.66
480,405
+0.49(+1.32%)
Nov 19, 2018
38.39
38.68
37.11
37.17
376,623
-1.42(-3.68%)
Nov 16, 2018
37.27
38.79
37.00
38.59
767,700
+0.58(+1.53%)
Nov 15, 2018
36.04
38.02
35.95
38.01
566,183
+1.81(+5.00%)
Nov 14, 2018
35.45
36.41
35.37
36.20
567,063
+1.50(+4.32%)
Nov 13, 2018
33.89
35.45
33.89
34.70
398,433
+1.07(+3.18%)
Nov 12, 2018
36.03
36.44
33.56
33.63
808,521
-2.99(-8.16%)
Nov 09, 2018
35.87
36.83
35.80
36.62
610,600
+0.64(+1.78%)
Nov 08, 2018
35.65
36.31
35.65
35.98
301,913
-0.12(-0.33%)
Nov 07, 2018
36.03
36.70
34.92
36.10
495,799
+0.43(+1.21%)
Nov 06, 2018
35.58
36.33
35.25
35.67
426,303
+0.13(+0.37%)
Nov 05, 2018
34.90
35.76
33.98
35.54
864,222
+0.80(+2.30%)
Nov 02, 2018
35.21
35.21
32.15
34.74
1,336,200
+1.02(+3.02%)
Nov 01, 2018
32.30
34.41
32.22
33.72
1,058,404
+1.72(+5.37%)
Oct 31, 2018
32.30
32.80
31.95
32.00
635,741
+0.10(+0.31%)
Oct 30, 2018
31.12
31.94
30.81
31.90
526,741
+0.88(+2.84%)
Oct 29, 2018
31.93
32.42
30.51
31.02
597,876
-0.89(-2.79%)
Oct 26, 2018
31.42
32.55
31.08
31.91
328,400
-0.34(-1.05%)
Oct 25, 2018
31.09
32.95
31.02
32.25
698,534
+1.67(+5.46%)
Oct 24, 2018
32.64
33.02
30.57
30.58
551,035
-2.39(-7.25%)
Oct 23, 2018
32.30
33.16
32.05
32.97
540,223
-0.29(-0.87%)
Oct 22, 2018
33.27
33.95
33.07
33.26
359,913
+0.23(+0.70%)
Oct 19, 2018
33.07
34.03
32.86
33.03
362,800
+0.18(+0.55%)
Oct 18, 2018
33.19
33.78
32.49
32.85
336,802
-1.14(-3.35%)
Oct 17, 2018
34.00
34.15
32.96
33.99
586,855
+0.16(+0.47%)
Oct 16, 2018
32.79
33.84
32.22
33.83
491,642
+1.50(+4.64%)
Oct 15, 2018
31.74
32.69
31.29
32.33
448,876
+0.35(+1.09%)
Oct 12, 2018
32.18
32.24
31.47
31.98
510,700
+0.69(+2.21%)
Oct 11, 2018
31.87
32.63
31.21
31.29
724,373
-0.63(-1.97%)
Oct 10, 2018
33.62
33.62
31.11
31.92
1,669,361
-2.08(-6.12%)
Oct 09, 2018
34.09
34.92
33.50
34.00
711,857
-0.13(-0.38%)
Oct 08, 2018
34.35
35.05
33.39
34.13
426,736
-0.36(-1.04%)
Oct 05, 2018
36.44
36.45
34.06
34.49
1,024,600
-2.11(-5.77%)
Oct 04, 2018
37.03
37.21
36.03
36.60
926,921
-0.65(-1.74%)
Oct 03, 2018
36.19
37.26
35.81
37.25
512,835
+1.29(+3.59%)
Oct 02, 2018
36.72
37.08
35.62
35.96
392,658
-0.92(-2.49%)
Oct 01, 2018
38.23
38.23
36.76
36.88
693,185
-1.10(-2.90%)
Sep 28, 2018
37.04
38.14
36.47
37.98
701,900
+0.71(+1.91%)
Sep 27, 2018
36.02
37.49
35.77
37.27
778,983
+1.28(+3.56%)
Sep 26, 2018
35.78
36.33
35.59
35.99
477,143
+0.28(+0.78%)
Sep 25, 2018
36.35
36.35
35.40
35.71
542,283
-0.56(-1.54%)
Sep 24, 2018
36.50
36.89
35.83
36.27
415,269
-0.38(-1.04%)
Sep 21, 2018
37.34
37.42
36.60
36.65
580,300
-0.74(-1.98%)
Sep 20, 2018
37.21
37.48
36.91
37.39
560,762
+0.38(+1.03%)
Sep 19, 2018
35.87
37.24
35.75
37.01
675,151
+1.29(+3.61%)
Sep 18, 2018
35.61
36.06
35.38
35.72
580,659
+0.27(+0.76%)
Sep 17, 2018
35.57
35.94
34.94
35.45
240,528
-0.28(-0.78%)
Sep 14, 2018
35.25
35.98
35.25
35.73
360,900
+0.54(+1.53%)
Sep 13, 2018
35.21
35.90
34.87
35.19
249,274
+0.38(+1.09%)
Sep 12, 2018
34.69
34.97
33.58
34.81
515,935
-0.19(-0.54%)
Sep 11, 2018
35.14
35.48
34.51
35.00
276,453
-0.36(-1.02%)
Sep 10, 2018
35.40
35.83
35.17
35.36
312,450
+0.26(+0.74%)
Sep 07, 2018
35.45
36.27
34.96
35.10
312,700
-0.49(-1.38%)
Sep 06, 2018
36.59
36.59
35.54
35.59
248,186
-1.01(-2.76%)
Sep 05, 2018
36.32
36.65
35.42
36.60
644,890
+0.12(+0.33%)
Sep 04, 2018
36.87
37.01
35.83
36.48
365,034
-0.59(-1.59%)
Aug 31, 2018
37.07
37.07
37.07
0
+0.83(+2.29%)
Aug 30, 2018
36.16
36.56
36.00
36.24
429,546
+0.09(+0.25%)
Aug 29, 2018
36.95
37.19
36.14
36.15
643,310
-0.77(-2.09%)
Aug 28, 2018
35.45
37.60
35.43
36.92
832,045
+1.63(+4.62%)
Aug 27, 2018
34.80
35.42
34.77
35.29
275,343
+0.63(+1.82%)
Aug 24, 2018
34.64
34.96
34.07
34.66
513,000
+0.20(+0.58%)
Aug 23, 2018
34.04
34.70
34.00
34.46
376,858
+0.47(+1.38%)
Aug 22, 2018
33.81
34.11
33.58
33.99
317,527
+0.09(+0.27%)
Aug 21, 2018
33.28
34.20
33.07
33.90
357,466
+0.95(+2.88%)
Aug 20, 2018
32.87
33.21
32.46
32.95
341,226
+0.10(+0.30%)
Aug 17, 2018
32.72
33.00
32.22
32.85
375,800
-0.07(-0.21%)
Aug 16, 2018
32.59
33.38
32.30
32.92
412,749
+0.41(+1.26%)
Aug 15, 2018
33.19
33.51
31.95
32.51
452,933
-0.92(-2.75%)
Aug 14, 2018
33.56
33.89
33.31
33.43
290,025
+0.00(+0.00%)
Aug 13, 2018
33.35
33.81
33.17
33.43
264,902
+0.05(+0.15%)
Aug 10, 2018
33.16
33.75
32.70
33.38
282,400
-0.27(-0.80%)
Aug 09, 2018
33.35
34.04
33.03
33.65
793,185
+0.26(+0.78%)
Aug 08, 2018
33.09
33.60
32.94
33.39
707,251
+0.46(+1.40%)
Aug 07, 2018
32.90
33.27
32.63
32.93
950,665
+0.26(+0.80%)
Aug 06, 2018
31.84
32.86
31.76
32.67
617,523
+0.66(+2.06%)
Aug 03, 2018
31.82
32.34
31.82
32.01
601,800
+0.21(+0.66%)
Aug 02, 2018
30.73
31.86
30.72
31.80
750,972
+0.79(+2.55%)
Aug 01, 2018
31.44
31.57
30.93
31.01
613,273
-0.43(-1.37%)
Jul 31, 2018
31.94
32.30
31.39
31.44
553,594
-0.50(-1.57%)
Jul 30, 2018
33.42
33.42
31.88
31.94
555,921
-1.36(-4.08%)
Jul 27, 2018
33.78
33.90
32.99
33.30
424,400
-0.35(-1.04%)
Jul 26, 2018
35.27
33.07
33.65
1,252,195
+0.23(+0.69%)
Jul 25, 2018
34.68
35.75
32.02
33.42
1,917,985
-0.81(-2.37%)
Jul 24, 2018
34.63
35.34
33.97
34.23
1,335,993
-0.11(-0.32%)
Jul 23, 2018
33.34
34.52
32.38
34.34
630,361
+0.99(+2.97%)
Jul 20, 2018
32.75
33.43
32.04
33.35
485,195
+0.51(+1.55%)
Jul 19, 2018
34.06
34.30
32.19
32.84
1,617,600
-2.25(-6.41%)
Jul 18, 2018
35.13
35.45
34.61
35.09
486,129
+0.11(+0.31%)
Jul 17, 2018
34.06
35.20
34.00
34.98
454,426
+0.86(+2.52%)
Jul 16, 2018
34.50
34.77
34.01
34.12
415,722
-0.55(-1.59%)
Jul 13, 2018
34.82
35.28
34.59
34.67
254,303
-0.22(-0.63%)
Jul 12, 2018
34.02
34.95
33.62
34.89
585,907
+1.23(+3.65%)
Jul 11, 2018
33.90
34.37
33.60
33.66
252,366
-0.71(-2.07%)
Jul 10, 2018
34.09
34.49
33.93
34.37
447,430
+0.37(+1.09%)
Jul 09, 2018
34.31
34.31
33.54
34.00
293,265
+0.14(+0.41%)
Jul 06, 2018
33.94
34.37
33.74
33.86
412,469
-0.06(-0.18%)
Jul 05, 2018
33.43
33.96
33.09
33.92
319,280
+0.88(+2.66%)
Jul 03, 2018
33.04
33.04
33.04
0
-0.13(-0.39%)
Jul 02, 2018
32.03
33.18
32.02
33.17
443,104
+0.56(+1.72%)
Jun 29, 2018
32.70
32.85
32.21
32.61
405,019
+0.24(+0.74%)
Jun 28, 2018
31.94
32.63
31.41
32.37
488,018
+0.41(+1.28%)
Jun 27, 2018
33.11
33.40
31.94
31.96
448,443
-1.02(-3.09%)
Jun 26, 2018
32.92
33.07
32.32
32.98
679,549
+0.17(+0.52%)
Jun 25, 2018
33.90
34.13
32.57
32.81
634,553
-1.65(-4.79%)
Jun 22, 2018
34.79
34.79
34.12
34.46
702,203
+0.03(+0.09%)
Jun 21, 2018
35.57
35.57
34.03
34.43
375,692
-0.94(-2.66%)
Jun 20, 2018
35.10
35.58
34.81
35.37
298,132
+0.65(+1.87%)
Jun 19, 2018
35.14
35.24
33.60
34.72
588,997
-0.89(-2.50%)
Jun 18, 2018
35.28
35.71
35.11
35.61
226,715
-0.27(-0.75%)
Jun 15, 2018
36.05
36.05
35.88
399,025
-0.17(-0.47%)
Jun 14, 2018
35.72
36.58
35.68
36.05
567,673
+0.54(+1.52%)
Jun 13, 2018
35.94
36.16
35.07
35.51
574,815
-0.41(-1.14%)
Jun 12, 2018
35.26
36.56
34.48
35.92
876,341
+0.74(+2.10%)
Jun 11, 2018
34.62
35.35
34.61
35.18
360,681
+0.60(+1.74%)
Jun 08, 2018
34.49
34.85
34.23
34.58
444,956
-0.22(-0.63%)
Jun 07, 2018
34.82
35.11
34.70
34.80
491,722
+0.09(+0.26%)
Jun 06, 2018
34.80
34.71
401,242
+0.28(+0.81%)
Jun 05, 2018
34.60
34.78
34.10
34.43
422,501
+0.15(+0.44%)
Jun 04, 2018
34.16
34.92
33.83
34.28
489,224
-0.52(-1.49%)
Jun 01, 2018
34.33
34.97
33.62
34.80
344,024
+1.02(+3.02%)
May 31, 2018
34.29
34.67
33.52
33.78
635,648
-0.54(-1.57%)
May 30, 2018
35.15
35.15
33.91
34.32
609,284
+0.26(+0.76%)
May 29, 2018
33.23
34.63
33.14
34.06
363,049
+0.04(+0.12%)
May 25, 2018
34.02
34.02
34.02
0
+0.73(+2.19%)
May 24, 2018
33.16
33.51
32.97
33.29
239,597
+0.05(+0.15%)
May 23, 2018
32.93
33.50
32.93
33.24
297,343
-0.18(-0.54%)
May 22, 2018
34.31
34.43
33.41
33.42
541,495
+0.04(+0.12%)
May 21, 2018
33.89
33.97
32.90
33.38
489,669
+0.42(+1.27%)
May 18, 2018
33.05
33.14
32.59
32.96
463,562
-0.17(-0.51%)
May 17, 2018
33.79
33.79
32.99
33.13
403,147
-0.42(-1.25%)
May 16, 2018
32.98
33.62
32.93
33.55
452,742
+0.57(+1.73%)
May 15, 2018
32.75
33.36
32.50
32.98
392,904
+0.04(+0.12%)
May 14, 2018
33.24
33.85
32.73
32.94
765,667
+0.39(+1.20%)
May 11, 2018
33.55
33.57
32.47
32.55
735,639
-0.86(-2.57%)
May 10, 2018
33.62
33.89
33.35
33.41
344,007
-0.12(-0.36%)
May 09, 2018
33.80
33.97
33.19
33.53
827,829
-0.24(-0.71%)
May 08, 2018
33.48
33.85
33.15
33.77
338,248
+0.21(+0.63%)
May 07, 2018
32.63
34.16
32.63
33.56
663,111
+1.09(+3.36%)
May 04, 2018
32.16
33.31
31.65
32.47
574,366
+0.11(+0.34%)
May 03, 2018
31.03
32.80
31.03
32.36
804,017
+0.50(+1.57%)
May 02, 2018
30.76
32.44
30.41
31.86
1,029,409
+1.42(+4.66%)
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
.