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
Micron Technology
(NQ:
MU
)
125.00
-1.29 (-1.02%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 2024
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 30, 2016
21.53
21.53
21.53
0
-0.34(-1.57%)
Dec 29, 2016
22.18
22.39
21.75
21.87
20,247,202
-0.50(-2.24%)
Dec 28, 2016
22.98
22.99
22.35
22.37
24,452,120
-0.51(-2.23%)
Dec 27, 2016
22.93
23.22
22.80
22.88
24,650,134
+0.04(+0.17%)
Dec 23, 2016
22.84
22.84
22.84
0
+0.07(+0.30%)
Dec 22, 2016
22.50
23.07
22.36
22.78
87,401,168
+2.56(+12.68%)
Dec 21, 2016
20.38
20.46
19.98
20.21
32,252,218
-0.07(-0.34%)
Dec 20, 2016
20.36
20.43
20.10
20.28
23,420,908
+0.29(+1.47%)
Dec 19, 2016
20.06
20.33
19.83
19.99
23,979,118
+0.08(+0.39%)
Dec 16, 2016
20.16
20.62
19.83
19.91
37,310,160
-0.02(-0.10%)
Dec 15, 2016
19.74
20.13
19.62
19.93
19,799,754
+0.27(+1.35%)
Dec 14, 2016
19.57
19.97
19.43
19.66
19,828,690
-0.11(-0.55%)
Dec 13, 2016
19.78
20.10
19.45
19.77
26,646,014
+0.11(+0.55%)
Dec 12, 2016
19.94
20.06
19.14
19.66
29,187,590
-0.47(-2.34%)
Dec 09, 2016
20.36
20.48
19.77
20.13
24,414,296
-0.16(-0.77%)
Dec 08, 2016
20.38
20.61
19.93
20.29
36,909,540
+0.22(+1.08%)
Dec 07, 2016
19.15
20.17
18.96
20.07
45,542,976
+1.36(+7.24%)
Dec 06, 2016
18.29
18.75
18.25
18.72
22,662,724
+0.44(+2.42%)
Dec 05, 2016
18.66
18.66
18.07
18.28
27,107,760
-0.18(-0.96%)
Dec 02, 2016
18.13
18.86
17.97
18.45
26,358,690
+0.30(+1.68%)
Dec 01, 2016
19.35
19.48
17.86
18.15
41,451,984
-1.03(-5.38%)
Nov 30, 2016
19.23
19.41
19.02
19.18
26,499,950
+0.11(+0.57%)
Nov 29, 2016
19.56
19.84
19.03
19.07
38,611,252
-0.56(-2.85%)
Nov 28, 2016
19.82
19.92
19.59
19.63
22,603,772
-0.14(-0.70%)
Nov 25, 2016
19.59
20.07
19.44
19.77
16,604,759
+0.22(+1.10%)
Nov 23, 2016
19.55
19.55
19.55
0
+0.17(+0.86%)
Nov 22, 2016
19.29
19.45
19.10
19.39
22,619,280
+0.25(+1.28%)
Nov 21, 2016
19.04
19.32
19.00
19.14
23,136,968
+0.27(+1.46%)
Nov 18, 2016
18.56
18.98
18.51
18.87
29,651,496
+0.03(+0.16%)
Nov 17, 2016
18.02
18.99
17.92
18.84
46,734,532
+0.92(+5.15%)
Nov 16, 2016
17.62
18.00
17.61
17.91
22,022,064
+0.14(+0.77%)
Nov 15, 2016
17.34
17.85
17.34
17.78
25,607,724
+0.38(+2.20%)
Nov 14, 2016
17.45
17.66
17.22
17.39
26,791,570
+0.04(+0.23%)
Nov 11, 2016
16.77
17.36
16.60
17.35
31,608,178
+0.67(+4.00%)
Nov 10, 2016
17.04
17.44
16.59
16.69
30,805,538
-0.21(-1.22%)
Nov 09, 2016
16.65
16.84
16.45
16.89
34,451,632
-0.21(-1.21%)
Nov 08, 2016
16.99
17.24
16.76
17.10
18,377,228
+0.03(+0.20%)
Nov 07, 2016
16.72
17.12
16.71
17.06
22,030,056
+0.68(+4.17%)
Nov 04, 2016
16.17
16.72
16.16
16.38
18,354,622
+0.06(+0.36%)
Nov 03, 2016
16.36
16.51
16.26
16.32
17,557,558
-0.06(-0.36%)
Nov 02, 2016
16.65
16.71
16.21
16.38
25,402,224
-0.29(-1.77%)
Nov 01, 2016
16.89
17.10
16.28
16.68
27,640,070
-0.18(-1.05%)
Oct 31, 2016
17.23
17.44
16.85
16.85
23,686,300
-0.04(-0.23%)
Oct 28, 2016
17.29
17.36
16.79
16.89
21,211,512
-0.32(-1.88%)
Oct 27, 2016
17.50
17.58
17.09
17.22
21,583,494
-0.11(-0.62%)
Oct 26, 2016
16.99
17.61
16.89
17.32
24,039,970
+0.10(+0.57%)
Oct 25, 2016
16.79
17.30
16.79
17.23
27,942,022
+0.47(+2.81%)
Oct 24, 2016
16.76
16.85
16.67
16.76
14,090,506
+0.12(+0.71%)
Oct 21, 2016
16.70
16.76
16.50
16.64
19,050,776
-0.26(-1.54%)
Oct 20, 2016
16.75
17.19
16.75
16.90
17,439,410
-0.01(-0.06%)
Oct 19, 2016
16.70
16.94
16.56
16.91
18,966,832
-0.19(-1.12%)
Oct 18, 2016
16.90
17.34
16.89
17.10
20,551,194
+0.41(+2.47%)
Oct 17, 2016
16.72
16.86
16.63
16.69
12,888,131
-0.14(-0.82%)
Oct 14, 2016
16.73
17.10
16.69
16.82
23,968,154
+0.27(+1.66%)
Oct 13, 2016
16.26
16.70
15.88
16.55
29,113,160
+0.07(+0.42%)
Oct 12, 2016
16.58
16.74
16.37
16.48
18,227,532
-0.08(-0.47%)
Oct 11, 2016
17.09
17.16
16.23
16.56
38,761,372
-0.63(-3.66%)
Oct 10, 2016
17.40
17.52
17.18
17.19
19,198,224
-0.11(-0.63%)
Oct 07, 2016
17.40
17.48
16.99
17.30
24,282,970
-0.12(-0.68%)
Oct 06, 2016
17.32
17.57
17.22
17.41
21,998,086
+0.03(+0.17%)
Oct 05, 2016
17.24
18.00
16.97
17.38
68,968,664
-0.10(-0.56%)
Oct 04, 2016
17.66
17.72
17.34
17.48
55,314,472
+0.07(+0.40%)
Oct 03, 2016
17.67
17.70
17.29
17.41
27,265,856
-0.05(-0.28%)
Sep 30, 2016
17.43
17.68
17.26
17.46
21,692,162
+0.24(+1.37%)
Sep 29, 2016
17.14
17.46
17.04
17.23
32,316,748
+0.10(+0.57%)
Sep 28, 2016
17.84
17.84
16.84
17.13
43,456,876
-0.55(-3.11%)
Sep 27, 2016
17.22
17.76
17.04
17.68
29,121,600
+0.63(+3.69%)
Sep 26, 2016
17.04
17.29
16.87
17.05
19,920,544
-0.12(-0.69%)
Sep 23, 2016
17.14
17.42
17.13
17.17
18,274,214
-0.11(-0.63%)
Sep 22, 2016
17.57
17.73
17.10
17.28
25,737,418
-0.07(-0.40%)
Sep 21, 2016
16.94
17.38
16.92
17.34
31,949,442
+0.73(+4.37%)
Sep 20, 2016
16.75
16.96
16.42
16.62
18,097,854
-0.03(-0.18%)
Sep 19, 2016
17.31
17.45
16.55
16.65
24,436,654
-0.52(-3.03%)
Sep 16, 2016
17.76
17.76
17.03
17.17
38,128,812
+0.03(+0.17%)
Sep 15, 2016
16.60
17.15
16.55
17.14
24,760,562
+0.51(+3.07%)
Sep 14, 2016
16.58
16.77
16.36
16.63
18,973,536
+0.18(+1.07%)
Sep 13, 2016
16.62
16.84
16.17
16.45
24,788,632
-0.39(-2.33%)
Sep 12, 2016
16.31
16.89
16.08
16.84
28,752,870
+0.33(+2.02%)
Sep 09, 2016
17.02
17.42
16.39
16.51
31,960,788
-0.63(-3.67%)
Sep 08, 2016
16.87
17.54
16.58
17.14
39,914,464
+0.28(+1.69%)
Sep 07, 2016
16.90
17.04
16.72
16.85
23,434,502
+0.15(+0.88%)
Sep 06, 2016
16.50
16.77
16.45
16.71
23,416,726
+0.30(+1.86%)
Sep 02, 2016
16.66
16.40
16.40
16.40
16,384,317
+0.06(+0.36%)
Sep 01, 2016
16.31
16.50
16.01
16.34
16,005,297
+0.15(+0.91%)
Aug 31, 2016
16.40
16.44
15.85
16.20
22,359,154
-0.25(-1.49%)
Aug 30, 2016
16.70
16.71
16.21
16.44
24,048,428
-0.17(-1.01%)
Aug 29, 2016
16.62
16.94
16.31
16.61
35,092,120
+0.39(+2.42%)
Aug 26, 2016
16.05
16.50
15.99
16.21
24,684,832
+0.30(+1.91%)
Aug 25, 2016
15.62
16.25
15.60
15.91
35,470,136
+0.68(+4.45%)
Aug 24, 2016
15.91
15.95
15.11
15.23
27,166,548
-0.66(-4.14%)
Aug 23, 2016
15.98
16.24
15.85
15.89
24,173,446
-0.01(-0.06%)
Aug 22, 2016
15.86
16.14
15.63
15.90
22,548,552
-0.06(-0.37%)
Aug 19, 2016
15.87
16.16
15.74
15.96
35,697,344
+0.47(+3.04%)
Aug 18, 2016
15.27
15.52
15.23
15.49
16,891,320
+0.25(+1.61%)
Aug 17, 2016
15.25
15.48
15.18
15.24
22,961,488
+0.03(+0.19%)
Aug 16, 2016
15.30
15.31
14.96
15.21
22,269,830
-0.04(-0.26%)
Aug 15, 2016
14.82
15.41
14.81
15.25
29,629,376
+0.59(+4.02%)
Aug 12, 2016
14.20
14.72
14.17
14.66
25,363,190
+0.49(+3.47%)
Aug 11, 2016
14.00
14.23
13.96
14.17
14,713,375
+0.23(+1.62%)
Aug 10, 2016
14.22
14.24
13.78
13.95
15,276,196
-0.28(-1.93%)
Aug 09, 2016
14.30
14.44
14.14
14.22
12,798,956
+0.06(+0.42%)
Aug 08, 2016
14.27
14.46
14.12
14.16
16,457,652
-0.10(-0.69%)
Aug 05, 2016
13.97
14.52
13.97
14.26
29,627,876
+0.48(+3.49%)
Aug 04, 2016
13.37
13.94
13.36
13.78
23,819,432
+0.51(+3.85%)
Aug 03, 2016
13.03
13.33
13.03
13.27
17,631,408
+0.11(+0.82%)
Aug 02, 2016
13.31
13.34
12.79
13.16
24,138,640
-0.16(-1.18%)
Aug 01, 2016
13.56
13.67
13.31
13.32
16,661,309
-0.18(-1.31%)
Jul 29, 2016
13.66
13.69
13.38
13.49
22,189,466
-0.07(-0.51%)
Jul 28, 2016
13.88
13.94
13.46
13.56
25,965,046
-0.37(-2.68%)
Jul 27, 2016
14.58
14.62
13.80
13.94
35,668,116
-0.47(-3.27%)
Jul 26, 2016
13.75
14.43
13.69
14.41
39,662,736
+0.74(+5.39%)
Jul 25, 2016
13.75
14.07
13.63
13.67
52,283,276
+0.78(+6.02%)
Jul 22, 2016
12.97
12.97
12.78
12.90
19,097,158
-0.05(-0.38%)
Jul 21, 2016
13.24
13.26
12.85
12.94
17,037,938
-0.40(-3.02%)
Jul 20, 2016
13.09
13.38
13.00
13.35
36,309,516
+0.36(+2.80%)
Jul 19, 2016
12.98
13.02
12.82
12.98
31,124,634
-0.12(-0.90%)
Jul 18, 2016
13.01
13.12
12.86
13.10
17,493,136
+0.21(+1.60%)
Jul 15, 2016
13.07
13.26
12.81
12.90
18,374,616
-0.16(-1.20%)
Jul 14, 2016
13.26
13.31
13.03
13.05
19,034,492
+0.00(+0.00%)
Jul 13, 2016
13.00
13.15
12.84
13.05
23,487,154
+0.06(+0.45%)
Jul 12, 2016
12.77
13.21
12.75
12.99
35,863,604
+0.58(+4.67%)
Jul 11, 2016
12.56
12.75
12.38
12.41
23,211,500
+0.02(+0.16%)
Jul 08, 2016
12.17
12.49
11.98
12.39
28,464,446
+0.41(+3.44%)
Jul 07, 2016
11.69
12.33
11.68
11.98
34,062,504
+0.28(+2.44%)
Jul 05, 2016
12.16
12.23
11.59
11.70
37,973,208
-0.58(-4.72%)
Jul 01, 2016
12.36
12.28
12.28
12.28
70,099,912
-1.24(-9.16%)
Jun 30, 2016
13.10
13.53
12.99
13.51
49,257,692
+0.56(+4.32%)
Jun 29, 2016
13.06
13.18
12.71
12.95
37,539,916
+0.20(+1.54%)
Jun 28, 2016
12.41
12.81
12.39
12.76
35,463,752
+0.75(+6.21%)
Jun 27, 2016
12.90
13.00
11.88
12.01
46,757,112
-0.96(-7.42%)
Jun 24, 2016
13.26
13.60
12.90
12.97
78,896,080
-0.82(-5.98%)
Jun 23, 2016
13.17
13.91
13.17
13.80
72,415,520
+1.31(+10.46%)
Jun 22, 2016
12.55
12.81
12.44
12.49
27,446,580
-0.03(-0.23%)
Jun 21, 2016
12.32
12.60
12.21
12.52
25,515,760
+0.42(+3.49%)
Jun 20, 2016
12.29
12.43
12.07
12.10
21,869,882
+0.12(+0.98%)
Jun 17, 2016
11.76
12.13
11.74
11.98
20,979,180
+0.25(+2.09%)
Jun 16, 2016
11.66
11.77
11.37
11.74
22,859,566
-0.07(-0.58%)
Jun 15, 2016
11.94
12.03
11.74
11.81
17,809,642
+0.10(+0.84%)
Jun 14, 2016
11.85
12.10
11.53
11.71
22,311,910
-0.13(-1.08%)
Jun 13, 2016
11.79
12.13
11.73
11.83
15,853,542
-0.09(-0.74%)
Jun 10, 2016
12.10
12.15
11.83
11.92
21,829,440
-0.36(-2.96%)
Jun 09, 2016
12.25
12.47
12.02
12.29
22,279,564
-0.07(-0.56%)
Jun 08, 2016
12.85
12.85
12.29
12.36
26,340,142
-0.41(-3.23%)
Jun 07, 2016
12.60
12.91
12.58
12.77
21,799,134
+0.23(+1.80%)
Jun 06, 2016
12.66
12.81
12.53
12.54
25,293,164
-0.09(-0.70%)
Jun 03, 2016
12.79
12.81
12.40
12.63
28,841,470
-0.25(-1.91%)
Jun 02, 2016
12.72
12.97
12.52
12.88
32,522,572
+0.02(+0.15%)
Jun 01, 2016
12.38
12.86
12.09
12.86
36,405,412
+0.36(+2.91%)
May 31, 2016
12.43
12.68
12.04
12.49
50,503,588
+0.40(+3.33%)
May 27, 2016
11.76
12.09
12.09
12.09
30,381,370
+0.35(+3.01%)
May 26, 2016
11.50
11.81
11.48
11.74
24,060,956
+0.34(+3.02%)
May 25, 2016
11.38
11.57
11.22
11.39
29,733,718
+0.11(+0.96%)
May 24, 2016
11.11
11.29
10.96
11.28
25,891,052
+0.34(+3.14%)
May 23, 2016
10.65
10.97
10.64
10.94
28,885,328
+0.33(+3.15%)
May 20, 2016
10.13
10.62
10.11
10.61
31,757,246
+0.72(+7.25%)
May 19, 2016
9.821
10.08
9.738
9.890
19,195,678
+0.02(+0.20%)
May 18, 2016
9.507
10.10
9.507
9.870
27,508,812
+0.37(+3.93%)
May 17, 2016
9.478
9.743
9.325
9.497
22,513,758
-0.01(-0.10%)
May 16, 2016
9.438
9.497
9.340
9.507
16,542,835
+0.12(+1.26%)
May 13, 2016
9.487
9.615
9.242
9.389
21,908,892
-0.07(-0.73%)
May 12, 2016
9.969
10.08
9.183
9.458
41,813,040
-0.46(-4.65%)
May 11, 2016
9.841
10.15
9.831
9.919
18,121,736
+0.01(+0.10%)
May 10, 2016
9.762
9.929
9.659
9.910
19,964,566
+0.22(+2.23%)
May 09, 2016
9.821
9.890
9.586
9.694
20,849,336
-0.12(-1.20%)
May 06, 2016
9.802
10.03
9.674
9.811
21,344,758
-0.07(-0.70%)
May 05, 2016
9.880
10.21
9.831
9.880
26,936,736
+0.06(+0.60%)
May 04, 2016
10.07
10.30
9.625
9.821
41,586,028
-0.35(-3.47%)
May 03, 2016
10.30
10.43
10.07
10.17
28,354,074
-0.26(-2.45%)
May 02, 2016
10.61
10.66
10.24
10.43
24,225,770
-0.13(-1.21%)
Apr 29, 2016
11.42
11.42
10.45
10.56
40,892,976
-0.85(-7.49%)
Apr 28, 2016
11.32
12.18
11.31
11.41
41,933,060
+0.06(+0.52%)
Apr 27, 2016
11.14
11.40
11.00
11.35
24,793,246
+0.05(+0.43%)
Apr 26, 2016
10.63
11.44
10.52
11.30
47,953,048
+0.94(+9.10%)
Apr 25, 2016
10.48
10.69
10.29
10.36
22,896,638
-0.11(-1.03%)
Apr 22, 2016
10.47
10.62
10.31
10.47
19,055,756
+0.01(+0.09%)
Apr 21, 2016
10.61
10.70
10.41
10.46
15,912,878
-0.10(-0.93%)
Apr 20, 2016
10.44
10.58
10.31
10.56
19,619,190
+0.03(+0.28%)
Apr 19, 2016
10.88
10.88
10.41
10.53
21,385,590
-0.17(-1.56%)
Apr 18, 2016
10.44
10.90
10.37
10.70
26,852,160
+0.20(+1.87%)
Apr 15, 2016
10.54
10.57
10.27
10.50
25,786,002
+0.28(+2.79%)
Apr 14, 2016
10.60
10.60
10.20
10.21
18,101,470
-0.47(-4.41%)
Apr 13, 2016
10.12
10.71
10.02
10.69
26,583,682
+0.70(+6.98%)
Apr 12, 2016
10.32
10.35
9.870
9.988
26,142,520
-0.27(-2.68%)
Apr 11, 2016
10.56
10.72
10.25
10.26
18,587,696
-0.27(-2.52%)
Apr 08, 2016
10.45
10.70
10.38
10.53
19,294,826
+0.21(+2.00%)
Apr 07, 2016
10.23
10.46
10.20
10.32
19,824,484
+0.04(+0.38%)
Apr 06, 2016
10.23
10.29
10.07
10.28
18,744,192
+0.07(+0.67%)
Apr 05, 2016
10.44
10.53
10.19
10.21
21,135,288
-0.39(-3.70%)
Apr 04, 2016
10.86
11.02
10.58
10.61
22,883,848
-0.23(-2.09%)
Apr 01, 2016
10.10
10.87
10.06
10.83
28,976,140
+0.55(+5.35%)
Mar 31, 2016
10.13
10.30
9.831
10.28
49,006,640
-0.01(-0.10%)
Mar 30, 2016
10.32
10.75
10.21
10.29
35,752,080
+0.03(+0.29%)
Mar 29, 2016
9.998
10.34
9.919
10.26
31,450,598
+0.07(+0.67%)
Mar 28, 2016
10.31
10.40
10.07
10.19
23,315,432
-0.12(-1.14%)
Mar 24, 2016
10.31
10.31
10.31
10.31
23,238,106
-0.15(-1.41%)
Mar 23, 2016
11.23
11.26
10.44
10.46
29,956,078
-0.78(-6.90%)
Mar 22, 2016
11.25
11.39
11.13
11.24
13,708,267
-0.09(-0.78%)
Mar 21, 2016
10.94
11.39
10.88
11.32
18,410,362
+0.38(+3.50%)
Mar 18, 2016
10.65
10.97
10.56
10.94
45,642,812
+0.27(+2.48%)
Mar 17, 2016
10.53
10.80
10.41
10.68
20,336,102
+0.15(+1.40%)
Mar 16, 2016
10.52
10.70
10.36
10.53
20,841,018
-0.13(-1.20%)
Mar 15, 2016
10.95
10.95
10.53
10.66
15,430,714
-0.29(-2.69%)
Mar 14, 2016
11.14
11.14
10.81
10.95
13,777,038
-0.24(-2.11%)
Mar 11, 2016
10.79
11.19
10.66
11.19
17,575,290
+0.50(+4.69%)
Mar 10, 2016
10.75
10.86
10.47
10.69
18,093,706
+0.07(+0.65%)
Mar 09, 2016
10.57
10.71
10.34
10.62
15,395,998
+0.15(+1.41%)
Mar 08, 2016
11.24
11.25
10.46
10.47
30,176,634
-0.90(-7.94%)
Mar 07, 2016
11.26
11.57
10.85
11.37
28,268,346
-0.29(-2.53%)
Mar 04, 2016
11.59
11.91
11.39
11.67
35,921,444
+0.09(+0.76%)
Mar 03, 2016
11.52
11.64
11.39
11.58
16,616,794
+0.11(+0.94%)
Mar 02, 2016
10.81
11.48
10.77
11.47
18,520,820
+0.60(+5.51%)
Mar 01, 2016
10.58
10.90
10.40
10.87
15,919,509
+0.43(+4.14%)
Feb 29, 2016
10.46
10.70
10.33
10.44
21,060,120
-0.07(-0.65%)
Feb 26, 2016
10.60
10.80
10.38
10.51
16,717,553
-0.02(-0.19%)
Feb 25, 2016
10.48
10.55
10.03
10.53
16,431,393
+0.08(+0.75%)
Feb 24, 2016
10.07
10.48
9.880
10.45
18,887,668
+0.15(+1.43%)
Feb 23, 2016
10.80
10.88
10.20
10.30
23,091,408
-0.55(-5.07%)
Feb 22, 2016
11.17
11.24
10.71
10.85
20,359,978
-0.11(-0.99%)
Feb 19, 2016
11.19
11.19
10.75
10.96
18,232,998
-0.32(-2.87%)
Feb 18, 2016
11.36
11.54
11.12
11.28
21,999,316
+0.06(+0.53%)
Feb 17, 2016
10.77
11.44
10.72
11.23
35,020,324
+0.61(+5.74%)
Feb 16, 2016
10.17
10.68
10.13
10.62
27,987,532
+0.78(+7.88%)
Feb 12, 2016
9.703
9.841
9.841
9.841
24,291,126
+0.32(+3.41%)
Feb 11, 2016
9.546
9.743
9.281
9.517
27,597,226
-0.21(-2.12%)
Feb 10, 2016
9.900
10.10
9.647
9.723
22,449,576
-0.08(-0.80%)
Feb 09, 2016
9.831
10.16
9.576
9.802
30,727,516
-0.19(-1.87%)
Feb 08, 2016
10.52
10.57
9.762
9.988
27,921,132
-0.82(-7.55%)
Feb 05, 2016
10.95
11.18
10.57
10.80
23,070,452
-0.23(-2.05%)
Feb 04, 2016
10.52
11.34
10.51
11.03
26,640,104
+0.46(+4.37%)
Feb 03, 2016
10.48
10.67
9.998
10.57
18,423,576
+0.17(+1.61%)
Feb 02, 2016
10.61
10.87
10.29
10.40
22,488,470
-0.36(-3.38%)
Feb 01, 2016
10.80
10.90
10.32
10.76
26,291,732
-0.07(-0.64%)
Jan 29, 2016
9.811
10.85
9.762
10.83
39,147,788
+1.12(+11.58%)
Jan 28, 2016
10.29
10.36
9.536
9.708
38,024,756
-0.50(-4.86%)
Jan 27, 2016
10.31
10.64
10.14
10.20
23,424,340
-0.16(-1.52%)
Jan 26, 2016
10.36
10.52
10.17
10.36
26,655,774
+0.07(+0.67%)
Jan 25, 2016
10.86
10.97
10.28
10.29
24,306,814
-0.58(-5.33%)
Jan 22, 2016
10.98
11.36
10.69
10.87
35,729,844
+0.22(+2.03%)
Jan 21, 2016
10.26
10.71
9.949
10.66
53,206,396
+0.79(+7.96%)
Jan 20, 2016
10.19
10.20
9.144
9.870
66,353,916
-0.74(-6.94%)
Jan 19, 2016
11.08
11.16
10.52
10.61
38,823,788
-0.28(-2.53%)
Jan 15, 2016
11.15
10.88
10.88
10.88
37,840,884
-0.92(-7.82%)
Jan 14, 2016
11.86
12.04
11.32
11.81
36,451,576
-0.04(-0.33%)
Jan 13, 2016
12.55
12.74
11.70
11.84
35,959,092
-0.65(-5.19%)
Jan 12, 2016
12.49
13.00
12.18
12.49
26,133,774
+0.19(+1.52%)
Jan 11, 2016
13.13
13.22
11.99
12.31
43,931,588
-0.79(-6.00%)
Jan 08, 2016
13.53
13.70
13.05
13.09
29,593,114
-0.32(-2.42%)
Jan 07, 2016
13.61
14.02
13.39
13.42
26,497,318
-0.55(-3.94%)
Jan 06, 2016
14.24
14.42
13.86
13.97
27,320,824
-0.59(-4.05%)
Jan 05, 2016
14.16
14.81
14.10
14.56
30,319,830
+0.48(+3.42%)
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
.