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
Qorvo Inc
(NQ:
QRVO
)
98.43
-1.08 (-1.09%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2016
54.55
55.95
54.46
55.65
993,072
+1.47(+2.71%)
Oct 28, 2016
55.80
56.20
54.10
54.18
1,124,667
-1.41(-2.54%)
Oct 27, 2016
57.08
57.29
55.26
55.59
1,448,241
-1.06(-1.87%)
Oct 26, 2016
55.82
56.80
55.42
56.65
968,336
+0.32(+0.57%)
Oct 25, 2016
57.18
57.43
56.15
56.33
988,773
-0.96(-1.68%)
Oct 24, 2016
55.30
57.49
55.00
57.29
1,813,500
+2.59(+4.73%)
Oct 21, 2016
54.54
54.91
53.80
54.70
830,350
-0.18(-0.33%)
Oct 20, 2016
54.37
55.16
54.20
54.88
1,135,527
+0.53(+0.98%)
Oct 19, 2016
53.32
54.38
52.99
54.35
667,229
+0.76(+1.42%)
Oct 18, 2016
53.18
54.06
53.17
53.59
818,153
+0.94(+1.79%)
Oct 17, 2016
52.93
53.38
52.60
52.65
632,584
-0.35(-0.66%)
Oct 14, 2016
53.03
54.28
52.91
53.00
846,548
+0.09(+0.17%)
Oct 13, 2016
54.79
54.99
52.71
52.91
1,698,405
-2.30(-4.17%)
Oct 12, 2016
55.48
55.61
54.63
55.21
1,159,025
-0.31(-0.56%)
Oct 11, 2016
55.92
56.10
54.95
55.52
1,177,927
-0.50(-0.89%)
Oct 10, 2016
56.69
57.23
55.75
56.02
831,891
-0.62(-1.09%)
Oct 07, 2016
55.57
56.87
55.24
56.64
1,645,972
+1.30(+2.35%)
Oct 06, 2016
54.72
55.44
53.85
55.34
1,124,441
+0.84(+1.54%)
Oct 05, 2016
54.56
55.70
54.30
54.50
1,416,627
+0.25(+0.46%)
Oct 04, 2016
54.32
54.94
54.06
54.25
1,007,632
+0.10(+0.18%)
Oct 03, 2016
55.40
56.14
54.10
54.15
1,409,857
-1.59(-2.85%)
Sep 30, 2016
54.11
56.21
53.86
55.74
2,215,141
+2.06(+3.84%)
Sep 29, 2016
54.30
54.82
52.82
53.68
2,947,809
-0.94(-1.72%)
Sep 28, 2016
54.89
55.60
54.18
54.62
845,595
+0.02(+0.04%)
Sep 27, 2016
53.84
54.73
53.30
54.60
926,700
+0.61(+1.13%)
Sep 26, 2016
54.44
54.69
53.55
53.99
1,286,130
-0.88(-1.60%)
Sep 23, 2016
56.48
56.65
54.84
54.87
1,257,829
-1.65(-2.92%)
Sep 22, 2016
56.37
56.97
56.19
56.52
928,244
+0.45(+0.80%)
Sep 21, 2016
54.93
56.09
54.73
56.07
1,093,812
+1.32(+2.41%)
Sep 20, 2016
56.47
56.54
54.62
54.75
1,489,504
-1.58(-2.80%)
Sep 19, 2016
55.75
56.64
55.56
56.33
1,240,426
+0.57(+1.02%)
Sep 16, 2016
56.67
56.67
54.98
55.76
3,648,213
-0.77(-1.36%)
Sep 15, 2016
55.37
56.86
55.33
56.53
2,219,397
+1.42(+2.58%)
Sep 14, 2016
53.86
55.42
53.58
55.11
2,186,962
+1.19(+2.21%)
Sep 13, 2016
54.01
54.57
53.33
53.92
1,641,734
+0.16(+0.30%)
Sep 12, 2016
52.00
53.80
51.19
53.76
2,046,921
+1.28(+2.44%)
Sep 09, 2016
55.00
55.31
52.43
52.48
3,136,318
-2.95(-5.32%)
Sep 08, 2016
55.71
56.10
55.32
55.43
2,224,804
-0.50(-0.89%)
Sep 07, 2016
54.96
56.26
54.96
55.93
1,769,920
-0.09(-0.16%)
Sep 06, 2016
57.85
57.85
55.45
56.02
2,521,394
-1.58(-2.74%)
Sep 02, 2016
57.95
57.60
57.60
57.60
965,700
-0.15(-0.26%)
Sep 01, 2016
57.46
57.85
56.34
57.75
1,582,230
+0.32(+0.56%)
Aug 31, 2016
57.46
57.75
56.75
57.43
1,626,163
-0.26(-0.45%)
Aug 30, 2016
57.50
58.03
57.29
57.69
1,359,194
-0.18(-0.31%)
Aug 29, 2016
57.64
58.13
57.53
57.87
802,359
+0.25(+0.43%)
Aug 26, 2016
57.84
58.53
56.70
57.62
1,294,648
-0.32(-0.55%)
Aug 25, 2016
57.13
58.39
57.02
57.94
1,665,740
+0.63(+1.10%)
Aug 24, 2016
56.12
57.92
56.08
57.31
1,964,131
+1.28(+2.28%)
Aug 23, 2016
56.28
56.63
55.94
56.03
1,733,971
+0.05(+0.09%)
Aug 22, 2016
56.05
56.45
55.57
55.98
889,981
-0.25(-0.44%)
Aug 19, 2016
55.06
56.52
54.91
56.23
1,352,547
+1.03(+1.87%)
Aug 18, 2016
54.72
55.67
54.57
55.20
1,308,230
+0.64(+1.17%)
Aug 17, 2016
55.01
55.64
54.33
54.56
1,305,880
-0.72(-1.30%)
Aug 16, 2016
55.41
55.62
54.86
55.28
1,342,977
-0.49(-0.88%)
Aug 15, 2016
54.54
56.45
54.54
55.77
2,221,350
+1.18(+2.16%)
Aug 12, 2016
54.57
54.87
54.25
54.59
1,170,364
+0.11(+0.20%)
Aug 11, 2016
54.49
54.87
54.13
54.48
1,105,372
+0.34(+0.63%)
Aug 10, 2016
54.86
54.88
54.06
54.14
1,231,236
-0.35(-0.64%)
Aug 09, 2016
54.38
55.20
54.38
54.49
1,655,445
+0.19(+0.35%)
Aug 08, 2016
55.09
55.44
54.06
54.30
2,269,883
-0.75(-1.36%)
Aug 05, 2016
53.79
55.27
53.33
55.05
2,741,894
+1.64(+3.07%)
Aug 04, 2016
55.47
55.50
52.46
53.41
4,671,012
-1.71(-3.10%)
Aug 03, 2016
55.50
56.51
54.05
55.12
7,979,242
-6.33(-10.30%)
Aug 02, 2016
63.34
63.34
61.10
61.45
3,328,615
-2.02(-3.18%)
Aug 01, 2016
63.50
64.48
63.10
63.47
1,807,626
+0.24(+0.38%)
Jul 29, 2016
63.00
63.44
61.79
63.23
2,546,741
+0.13(+0.21%)
Jul 28, 2016
63.00
64.38
62.52
63.10
1,351,372
+0.09(+0.14%)
Jul 27, 2016
64.20
64.80
62.18
63.01
2,865,819
+2.63(+4.36%)
Jul 26, 2016
61.13
61.75
60.08
60.38
2,171,824
-0.24(-0.40%)
Jul 25, 2016
60.77
61.13
60.34
60.62
1,196,205
+0.06(+0.10%)
Jul 22, 2016
59.40
61.00
58.47
60.56
2,098,657
+0.46(+0.77%)
Jul 21, 2016
61.23
61.42
59.76
60.10
1,295,385
-0.70(-1.15%)
Jul 20, 2016
60.72
61.17
59.81
60.80
1,119,157
+0.40(+0.66%)
Jul 19, 2016
60.31
60.62
60.10
60.40
760,891
-0.26(-0.43%)
Jul 18, 2016
59.79
60.98
59.54
60.66
1,333,013
+1.24(+2.09%)
Jul 15, 2016
59.50
59.60
58.68
59.42
1,005,610
+0.11(+0.19%)
Jul 14, 2016
57.54
59.48
57.06
59.31
1,536,321
+2.64(+4.66%)
Jul 13, 2016
58.44
58.50
56.65
56.67
1,270,063
-1.33(-2.29%)
Jul 12, 2016
58.21
58.65
57.58
58.00
1,142,635
+0.27(+0.47%)
Jul 11, 2016
56.94
58.68
56.43
57.73
1,596,292
+1.71(+3.05%)
Jul 08, 2016
54.84
56.25
54.37
56.02
1,084,547
+1.65(+3.03%)
Jul 07, 2016
53.46
54.94
53.45
54.37
1,264,955
+2.55(+4.92%)
Jul 05, 2016
53.75
53.78
50.63
51.82
1,526,100
-2.68(-4.92%)
Jul 01, 2016
54.40
54.50
54.50
54.50
1,509,900
-0.76(-1.38%)
Jun 30, 2016
54.79
55.26
53.84
55.26
1,449,861
+0.61(+1.12%)
Jun 29, 2016
53.10
54.88
52.88
54.65
1,736,114
+1.90(+3.60%)
Jun 28, 2016
51.81
53.38
51.26
52.75
1,435,672
+2.06(+4.06%)
Jun 27, 2016
53.99
54.05
50.25
50.69
1,911,789
-4.25(-7.74%)
Jun 24, 2016
56.20
56.99
54.09
54.94
4,327,058
-3.34(-5.73%)
Jun 23, 2016
56.15
58.30
56.00
58.28
1,334,114
+2.64(+4.74%)
Jun 22, 2016
56.26
57.05
55.56
55.64
1,457,489
-0.69(-1.22%)
Jun 21, 2016
56.32
56.58
55.58
56.33
957,770
+0.35(+0.63%)
Jun 20, 2016
55.52
56.75
54.93
55.98
1,459,424
+1.48(+2.72%)
Jun 17, 2016
54.75
54.83
53.55
54.50
1,507,102
-0.31(-0.57%)
Jun 16, 2016
54.21
54.86
53.50
54.81
1,051,985
-0.13(-0.24%)
Jun 15, 2016
54.72
55.24
53.76
54.94
1,565,730
+0.51(+0.94%)
Jun 14, 2016
53.57
54.55
53.40
54.43
1,310,383
+0.74(+1.38%)
Jun 13, 2016
53.51
54.46
53.40
53.69
1,792,676
-0.34(-0.63%)
Jun 10, 2016
55.40
55.40
53.88
54.03
2,308,036
-2.04(-3.64%)
Jun 09, 2016
56.01
56.50
55.20
56.07
1,365,077
+0.03(+0.05%)
Jun 08, 2016
55.56
56.14
54.95
56.04
1,419,646
+0.55(+0.99%)
Jun 07, 2016
54.92
55.90
54.69
55.49
1,185,281
+0.68(+1.24%)
Jun 06, 2016
53.81
55.11
53.81
54.81
1,747,947
+1.14(+2.12%)
Jun 03, 2016
54.00
54.67
52.73
53.67
2,155,098
+0.18(+0.34%)
Jun 02, 2016
52.00
53.74
51.99
53.49
1,814,191
+1.35(+2.59%)
Jun 01, 2016
50.65
52.34
50.50
52.14
1,574,554
+1.17(+2.30%)
May 31, 2016
50.75
51.43
50.25
50.97
1,244,683
+0.44(+0.87%)
May 27, 2016
50.38
50.53
50.53
50.53
1,006,400
+0.00(+0.00%)
May 26, 2016
50.73
51.04
50.21
50.53
786,662
-0.12(-0.24%)
May 25, 2016
50.97
51.45
50.24
50.65
965,491
-0.33(-0.65%)
May 24, 2016
50.74
51.53
50.06
50.98
936,682
+0.58(+1.15%)
May 23, 2016
50.00
51.56
50.00
50.40
1,909,074
+1.00(+2.02%)
May 20, 2016
47.66
49.45
47.40
49.40
1,782,648
+2.23(+4.73%)
May 19, 2016
46.71
48.07
46.37
47.17
1,696,640
-0.05(-0.11%)
May 18, 2016
45.63
47.68
45.35
47.22
2,056,256
+1.39(+3.03%)
May 17, 2016
45.54
46.70
45.27
45.83
1,287,745
+0.27(+0.59%)
May 16, 2016
45.03
46.41
45.00
45.56
1,255,243
+0.57(+1.27%)
May 13, 2016
45.24
46.38
44.52
44.99
1,266,822
-0.19(-0.42%)
May 12, 2016
46.19
46.54
44.52
45.18
1,682,791
-0.81(-1.76%)
May 11, 2016
46.40
46.88
45.97
45.99
729,186
-0.65(-1.39%)
May 10, 2016
45.86
46.88
45.06
46.64
1,217,638
+1.02(+2.24%)
May 09, 2016
46.27
46.58
45.40
45.62
914,089
-0.49(-1.06%)
May 06, 2016
46.65
46.83
45.02
46.11
1,751,168
-0.55(-1.18%)
May 05, 2016
47.90
48.95
46.51
46.66
4,692,962
+2.15(+4.83%)
May 04, 2016
44.48
45.43
43.79
44.51
2,380,966
-0.53(-1.18%)
May 03, 2016
44.32
45.19
44.32
45.04
1,433,214
+0.33(+0.74%)
May 02, 2016
45.07
45.12
44.00
44.71
1,196,446
-0.32(-0.71%)
Apr 29, 2016
45.67
46.49
43.97
45.03
2,132,228
-0.80(-1.75%)
Apr 28, 2016
46.23
46.88
45.64
45.83
1,382,887
-0.79(-1.69%)
Apr 27, 2016
44.30
47.38
44.30
46.62
2,317,088
+0.32(+0.69%)
Apr 26, 2016
45.42
46.93
45.18
46.30
1,082,615
+1.25(+2.77%)
Apr 25, 2016
45.52
45.70
44.52
45.05
639,571
-0.65(-1.42%)
Apr 22, 2016
45.26
46.35
45.24
45.70
859,692
+0.35(+0.77%)
Apr 21, 2016
45.86
46.23
44.65
45.35
1,265,392
-0.59(-1.28%)
Apr 20, 2016
45.06
46.28
44.58
45.94
1,669,151
+0.70(+1.55%)
Apr 19, 2016
46.98
47.00
44.87
45.24
2,333,092
-1.92(-4.07%)
Apr 18, 2016
47.30
47.52
46.66
47.16
1,351,230
-0.58(-1.21%)
Apr 15, 2016
49.29
49.79
47.61
47.74
1,472,907
-1.89(-3.81%)
Apr 14, 2016
49.41
49.90
48.80
49.63
885,948
-0.41(-0.82%)
Apr 13, 2016
48.10
50.16
47.82
50.04
1,265,454
+2.36(+4.95%)
Apr 12, 2016
47.96
48.34
47.16
47.68
1,196,328
-0.31(-0.65%)
Apr 11, 2016
49.41
49.47
47.95
47.99
905,883
-1.25(-2.54%)
Apr 08, 2016
49.43
49.80
48.78
49.24
1,143,244
+0.51(+1.05%)
Apr 07, 2016
49.85
50.49
48.64
48.73
1,098,237
-1.77(-3.50%)
Apr 06, 2016
49.97
50.58
48.44
50.50
1,168,395
+0.64(+1.28%)
Apr 05, 2016
50.03
50.62
49.68
49.86
768,816
-0.76(-1.50%)
Apr 04, 2016
50.93
51.25
50.34
50.62
763,510
-0.20(-0.39%)
Apr 01, 2016
50.15
51.27
49.55
50.82
1,231,281
+0.41(+0.81%)
Mar 31, 2016
51.01
51.25
50.37
50.41
1,029,879
-0.82(-1.60%)
Mar 30, 2016
51.00
51.95
50.78
51.23
1,270,743
+0.65(+1.29%)
Mar 29, 2016
48.80
50.69
48.21
50.58
1,032,815
+1.48(+3.01%)
Mar 28, 2016
49.66
49.67
48.85
49.10
863,899
-0.14(-0.28%)
Mar 24, 2016
49.23
49.24
49.24
49.24
1,295,700
-0.28(-0.57%)
Mar 23, 2016
51.72
51.78
49.50
49.52
906,652
-2.23(-4.31%)
Mar 22, 2016
50.35
51.85
50.18
51.75
1,226,277
+1.11(+2.19%)
Mar 21, 2016
50.65
51.20
50.03
50.64
756,755
-0.05(-0.10%)
Mar 18, 2016
49.39
51.15
49.16
50.69
2,730,879
+1.49(+3.03%)
Mar 17, 2016
48.69
49.43
48.24
49.20
1,352,843
+0.21(+0.43%)
Mar 16, 2016
48.93
50.17
48.14
48.99
1,593,412
-0.28(-0.57%)
Mar 15, 2016
49.36
49.90
48.10
49.27
1,238,861
+0.54(+1.11%)
Mar 14, 2016
48.31
49.13
47.59
48.73
1,614,677
+0.09(+0.19%)
Mar 11, 2016
48.07
49.11
47.52
48.64
1,059,411
+1.24(+2.62%)
Mar 10, 2016
48.20
48.93
46.68
47.40
1,359,922
-0.78(-1.62%)
Mar 09, 2016
47.54
48.68
46.23
48.18
1,432,205
+1.09(+2.31%)
Mar 08, 2016
48.91
49.10
46.86
47.09
2,326,914
-1.97(-4.02%)
Mar 07, 2016
49.50
50.07
48.38
49.06
2,236,710
-0.84(-1.68%)
Mar 04, 2016
49.56
50.82
48.59
49.90
2,496,295
+0.79(+1.61%)
Mar 03, 2016
47.73
49.13
47.23
49.11
1,878,221
+1.46(+3.06%)
Mar 02, 2016
46.66
48.29
46.65
47.65
1,825,976
+0.29(+0.61%)
Mar 01, 2016
45.52
48.24
45.50
47.36
2,361,028
+2.28(+5.06%)
Feb 29, 2016
43.50
46.64
43.47
45.08
2,248,879
+1.62(+3.73%)
Feb 26, 2016
43.08
44.14
42.72
43.46
2,503,448
+0.79(+1.85%)
Feb 25, 2016
42.31
43.06
41.43
42.67
1,444,721
+0.50(+1.19%)
Feb 24, 2016
40.98
42.47
40.54
42.17
1,484,971
+0.68(+1.64%)
Feb 23, 2016
41.73
42.32
40.95
41.49
1,425,208
-0.47(-1.12%)
Feb 22, 2016
42.79
42.79
41.23
41.96
1,992,719
+0.11(+0.26%)
Feb 19, 2016
40.12
42.11
40.11
41.85
1,923,001
+1.44(+3.56%)
Feb 18, 2016
41.60
42.30
39.92
40.41
2,317,190
-1.18(-2.84%)
Feb 17, 2016
41.23
44.72
41.15
41.59
4,120,028
+0.81(+1.99%)
Feb 16, 2016
38.12
41.23
37.51
40.78
2,704,396
+3.23(+8.60%)
Feb 12, 2016
35.20
37.55
37.55
37.55
2,090,800
+3.02(+8.75%)
Feb 11, 2016
34.54
34.90
33.30
34.53
1,564,235
-0.83(-2.35%)
Feb 10, 2016
35.28
36.67
34.60
35.36
1,315,445
+0.22(+0.63%)
Feb 09, 2016
35.65
37.06
35.03
35.14
1,702,478
-1.28(-3.51%)
Feb 08, 2016
36.61
37.22
35.43
36.42
2,460,664
-0.83(-2.23%)
Feb 05, 2016
36.60
38.20
34.90
37.25
3,651,525
-1.53(-3.95%)
Feb 04, 2016
37.39
38.94
37.09
38.78
2,778,822
+1.72(+4.64%)
Feb 03, 2016
37.24
37.59
35.52
37.06
1,301,456
-0.09(-0.24%)
Feb 02, 2016
39.25
39.35
37.07
37.15
1,372,001
-2.82(-7.06%)
Feb 01, 2016
39.45
40.55
38.34
39.97
1,758,399
+0.37(+0.93%)
Jan 29, 2016
37.26
39.98
37.18
39.60
2,477,020
+2.93(+7.99%)
Jan 28, 2016
37.09
37.71
36.13
36.67
1,878,995
-0.35(-0.95%)
Jan 27, 2016
39.31
39.42
36.80
37.02
2,320,945
-2.74(-6.89%)
Jan 26, 2016
40.20
40.50
39.02
39.76
1,498,206
+0.00(+0.00%)
Jan 25, 2016
40.77
40.81
39.48
39.76
1,363,342
-1.30(-3.17%)
Jan 22, 2016
38.81
41.15
38.26
41.06
2,804,693
+3.22(+8.51%)
Jan 21, 2016
37.45
38.40
36.60
37.84
1,363,049
+0.79(+2.13%)
Jan 20, 2016
35.54
37.94
35.31
37.05
1,884,686
+0.76(+2.09%)
Jan 19, 2016
37.21
37.48
35.72
36.29
1,987,039
-0.31(-0.85%)
Jan 15, 2016
37.92
36.60
36.60
36.60
3,559,500
-2.82(-7.15%)
Jan 14, 2016
40.56
40.64
38.96
39.42
2,223,156
-0.97(-2.40%)
Jan 13, 2016
40.74
42.25
38.90
40.39
5,784,922
-4.39(-9.80%)
Jan 12, 2016
44.37
45.77
44.01
44.78
1,318,062
+0.56(+1.27%)
Jan 11, 2016
44.66
44.86
42.80
44.22
2,159,845
-0.27(-0.61%)
Jan 08, 2016
43.05
45.32
42.40
44.49
7,724,413
-1.15(-2.52%)
Jan 07, 2016
44.50
47.11
44.11
45.64
3,584,143
+1.02(+2.29%)
Jan 06, 2016
46.66
46.69
44.16
44.62
2,644,334
-2.91(-6.12%)
Jan 05, 2016
50.76
50.97
47.36
47.53
1,610,930
-3.19(-6.29%)
Jan 04, 2016
49.68
50.80
48.72
50.72
1,544,110
-0.18(-0.35%)
Dec 31, 2015
51.41
50.90
50.90
50.90
1,540,000
-0.76(-1.47%)
Dec 30, 2015
52.96
53.28
51.60
51.66
975,414
-1.33(-2.51%)
Dec 29, 2015
53.18
53.72
51.40
52.99
1,134,506
+0.10(+0.19%)
Dec 28, 2015
54.00
54.09
52.03
52.89
978,632
-1.32(-2.43%)
Dec 24, 2015
54.29
54.21
54.21
54.21
482,600
-0.20(-0.37%)
Dec 23, 2015
52.59
54.79
52.26
54.41
1,065,063
+2.00(+3.82%)
Dec 22, 2015
53.50
53.70
51.63
52.41
883,523
-0.94(-1.76%)
Dec 21, 2015
51.87
53.40
50.14
53.35
1,370,169
+1.72(+3.33%)
Dec 18, 2015
52.50
53.27
51.32
51.63
2,146,970
-1.12(-2.12%)
Dec 17, 2015
53.47
54.09
52.11
52.75
869,707
-0.48(-0.90%)
Dec 16, 2015
52.23
53.61
50.21
53.23
2,403,606
+1.54(+2.98%)
Dec 15, 2015
52.40
53.23
50.56
51.69
1,876,245
-0.79(-1.51%)
Dec 14, 2015
56.06
56.49
52.11
52.48
1,912,453
-3.71(-6.60%)
Dec 11, 2015
56.67
57.65
55.96
56.19
1,231,036
-1.31(-2.28%)
Dec 10, 2015
56.20
57.97
55.88
57.50
1,268,237
+1.35(+2.40%)
Dec 09, 2015
57.03
57.52
54.86
56.15
1,421,859
-1.13(-1.97%)
Dec 08, 2015
57.00
57.64
56.02
57.28
914,141
-0.35(-0.61%)
Dec 07, 2015
59.28
59.40
57.45
57.63
1,131,746
-1.91(-3.21%)
Dec 04, 2015
58.05
59.95
57.77
59.54
1,233,528
+1.45(+2.50%)
Dec 03, 2015
59.30
60.00
57.87
58.09
1,523,158
-0.39(-0.67%)
Dec 02, 2015
58.10
59.43
57.86
58.48
1,216,909
+0.44(+0.76%)
Dec 01, 2015
58.31
59.79
57.25
58.04
1,989,408
-0.03(-0.05%)
Nov 30, 2015
57.65
58.43
56.82
58.07
1,486,109
+0.56(+0.97%)
Nov 27, 2015
57.43
57.73
56.51
57.51
1,870,758
+0.17(+0.30%)
Nov 25, 2015
55.65
57.34
57.34
57.34
1,741,000
+1.59(+2.85%)
Nov 24, 2015
54.55
56.12
54.07
55.75
2,246,714
+0.90(+1.64%)
Nov 23, 2015
54.65
55.36
54.06
54.85
1,871,257
+0.07(+0.13%)
Nov 20, 2015
55.94
56.10
54.53
54.78
1,817,858
-0.99(-1.78%)
Nov 19, 2015
56.55
57.28
54.67
55.77
1,744,264
-0.57(-1.01%)
Nov 18, 2015
55.20
56.96
54.27
56.34
2,797,339
+1.60(+2.92%)
Nov 17, 2015
52.00
55.04
51.99
54.74
2,730,312
+2.90(+5.59%)
Nov 16, 2015
50.67
51.98
50.56
51.84
1,972,234
+0.84(+1.65%)
Nov 13, 2015
50.48
52.03
50.28
51.00
1,667,880
+0.03(+0.06%)
Nov 12, 2015
51.74
52.18
50.09
50.97
1,964,177
-1.23(-2.36%)
Nov 11, 2015
52.33
52.92
51.57
52.20
1,123,264
-0.09(-0.17%)
Nov 10, 2015
52.00
52.98
51.30
52.29
2,671,735
-1.80(-3.33%)
Nov 09, 2015
55.17
55.18
53.08
54.09
1,768,709
-1.46(-2.63%)
Nov 06, 2015
50.60
55.83
50.51
55.55
5,236,970
+10.47(+23.23%)
Nov 05, 2015
46.79
46.86
44.41
45.08
2,522,722
-1.49(-3.20%)
Nov 04, 2015
45.86
47.05
45.27
46.57
1,717,710
+0.86(+1.88%)
Nov 03, 2015
44.94
46.28
44.60
45.71
3,059,139
+0.44(+0.97%)
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
.