Ambarella Inc (NQ: AMBA )

95.04 USD +0.75 (+0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 58.00 59.90 57.34 57.39 1,904,074 -0.62(-1.07%)
Feb 26, 2015 57.50 58.11 57.00 58.01 1,231,299 +1.37(+2.42%)
Feb 25, 2015 57.70 57.99 55.68 56.64 1,737,006 -1.06(-1.84%)
Feb 24, 2015 55.00 58.41 54.95 57.70 2,500,655 +2.79(+5.08%)
Feb 23, 2015 51.70 54.91 51.60 54.91 1,343,603 +3.16(+6.11%)
Feb 20, 2015 51.20 52.00 50.81 51.75 1,161,406 +0.38(+0.74%)
Feb 19, 2015 52.05 52.27 51.00 51.37 875,725 -0.31(-0.60%)
Feb 18, 2015 52.74 52.83 50.60 51.68 1,056,761 -0.97(-1.84%)
Feb 17, 2015 50.01 53.45 48.50 52.65 2,764,296 +1.94(+3.83%)
Feb 13, 2015 55.17 50.71 50.71 50.71 4,898,500 -4.46(-8.08%)
Feb 12, 2015 55.25 55.75 54.05 55.17 1,213,820 +0.33(+0.60%)
Feb 11, 2015 56.43 56.88 54.80 54.84 1,178,596 -1.41(-2.51%)
Feb 10, 2015 56.43 56.52 54.81 56.25 1,385,745 +0.67(+1.21%)
Feb 09, 2015 56.14 56.39 54.75 55.58 1,103,259 -0.44(-0.79%)
Feb 06, 2015 56.76 57.69 55.25 56.02 2,465,159 -3.19(-5.39%)
Feb 05, 2015 56.53 59.99 56.08 59.21 2,236,773 +2.69(+4.76%)
Feb 04, 2015 56.22 57.14 55.64 56.52 769,127 -0.20(-0.35%)
Feb 03, 2015 56.70 57.78 55.45 56.72 1,198,314 +0.11(+0.19%)
Feb 02, 2015 55.50 57.25 54.32 56.61 1,044,829 +1.30(+2.35%)
Jan 30, 2015 56.11 56.36 55.00 55.31 1,359,889 -1.37(-2.42%)
Jan 29, 2015 56.94 57.80 54.60 56.68 1,375,337 -0.32(-0.56%)
Jan 28, 2015 58.75 59.11 56.91 57.00 965,489 -0.82(-1.42%)
Jan 27, 2015 56.00 58.83 55.75 57.82 1,055,024 -0.02(-0.03%)
Jan 26, 2015 56.77 58.40 55.92 57.84 1,069,681 +1.36(+2.41%)
Jan 23, 2015 57.99 57.99 54.90 56.48 1,754,791 -1.92(-3.29%)
Jan 22, 2015 59.47 59.69 56.58 58.40 1,232,558 -0.71(-1.20%)
Jan 21, 2015 59.48 60.44 57.91 59.11 1,077,900 -0.11(-0.19%)
Jan 20, 2015 58.41 59.99 56.25 59.22 1,789,517 +2.76(+4.89%)
Jan 16, 2015 53.40 56.64 53.38 56.46 1,729,742 +2.85(+5.32%)
Jan 15, 2015 58.43 59.13 53.50 53.61 2,071,908 -4.34(-7.49%)
Jan 14, 2015 57.00 59.20 55.10 57.95 2,634,090 -2.32(-3.85%)
Jan 13, 2015 62.48 63.20 59.31 60.27 2,931,975 -1.63(-2.63%)
Jan 12, 2015 62.89 62.90 60.77 61.90 1,593,430 +0.07(+0.11%)
Jan 09, 2015 60.10 62.82 59.59 61.83 3,544,278 +1.83(+3.05%)
Jan 08, 2015 59.15 60.00 57.20 60.00 3,279,423 +0.00(+0.00%)
Jan 07, 2015 53.90 60.00 53.90 60.00 4,009,157 +7.12(+13.46%)
Jan 06, 2015 51.52 53.00 50.05 52.88 1,598,085 +2.21(+4.36%)
Jan 05, 2015 51.09 52.11 50.24 50.67 1,236,319 -0.35(-0.69%)
Jan 02, 2015 52.00 52.45 48.87 51.02 1,326,156 +0.30(+0.59%)
Dec 31, 2014 52.80 50.72 50.72 50.72 1,098,400 -1.68(-3.21%)
Dec 30, 2014 53.80 55.45 52.25 52.40 1,461,525 -1.64(-3.03%)
Dec 29, 2014 52.92 54.47 52.00 54.04 2,477,990 -1.90(-3.40%)
Dec 26, 2014 52.95 56.01 52.53 55.94 2,774,973 +3.89(+7.47%)
Dec 24, 2014 51.50 52.05 52.05 52.05 594,700 +0.72(+1.40%)
Dec 23, 2014 51.96 52.80 50.91 51.33 1,759,203 +0.54(+1.06%)
Dec 22, 2014 47.83 51.71 47.63 50.79 2,182,786 +2.94(+6.14%)
Dec 19, 2014 49.26 49.26 47.20 47.85 1,881,538 -0.71(-1.46%)
Dec 18, 2014 48.18 50.19 47.41 48.56 2,487,250 +1.84(+3.94%)
Dec 17, 2014 45.93 47.13 45.20 46.72 1,909,661 +0.94(+2.05%)
Dec 16, 2014 45.52 47.80 44.45 45.78 2,030,485 -0.35(-0.76%)
Dec 15, 2014 47.89 48.00 45.20 46.13 2,021,927 -0.20(-0.43%)
Dec 12, 2014 48.50 48.61 46.30 46.33 2,109,952 -1.63(-3.41%)
Dec 11, 2014 51.75 52.47 47.25 47.97 3,452,879 -3.15(-6.17%)
Dec 10, 2014 52.44 53.88 51.00 51.12 1,678,683 -1.39(-2.65%)
Dec 09, 2014 48.13 52.98 46.35 52.51 3,091,969 +1.47(+2.88%)
Dec 08, 2014 54.40 54.99 50.53 51.04 3,324,604 -3.65(-6.67%)
Dec 05, 2014 53.79 55.58 52.00 54.69 5,055,067 -0.94(-1.69%)
Dec 04, 2014 57.65 58.00 54.76 55.63 3,604,957 -0.60(-1.07%)
Dec 03, 2014 53.31 56.41 53.31 56.23 2,702,874 +3.13(+5.89%)
Dec 02, 2014 52.00 53.56 51.06 53.10 1,850,530 +2.41(+4.75%)
Dec 01, 2014 54.98 55.88 49.57 50.69 3,242,522 -4.31(-7.84%)
Nov 28, 2014 56.00 56.88 54.29 55.00 1,674,183 +0.15(+0.27%)
Nov 26, 2014 51.20 54.85 54.85 54.85 2,403,600 +3.66(+7.15%)
Nov 25, 2014 51.78 52.40 51.08 51.19 892,137 -0.32(-0.62%)
Nov 24, 2014 49.76 51.60 49.75 51.51 1,046,303 +1.88(+3.79%)
Nov 21, 2014 51.50 51.50 49.38 49.63 1,019,915 -0.97(-1.92%)
Nov 20, 2014 48.50 50.84 47.50 50.60 1,348,160 +0.89(+1.79%)
Nov 19, 2014 50.97 51.35 49.00 49.71 2,203,713 +0.04(+0.08%)
Nov 18, 2014 49.59 53.00 49.59 49.67 3,726,832 +0.89(+1.82%)
Nov 17, 2014 48.23 49.33 47.94 48.78 1,325,811 +0.94(+1.96%)
Nov 14, 2014 47.80 48.40 47.11 47.84 1,015,541 +0.10(+0.21%)
Nov 13, 2014 49.69 50.09 47.51 47.74 1,354,545 -1.65(-3.34%)
Nov 12, 2014 48.95 50.15 48.95 49.39 1,167,095 +0.20(+0.41%)
Nov 11, 2014 49.00 50.47 48.29 49.19 1,307,612 -0.02(-0.04%)
Nov 10, 2014 46.97 49.32 46.41 49.21 1,966,452 +2.07(+4.39%)
Nov 07, 2014 46.08 47.18 44.70 47.14 1,620,422 +1.13(+2.46%)
Nov 06, 2014 44.93 46.23 44.23 46.01 1,237,613 +1.30(+2.91%)
Nov 05, 2014 45.90 46.33 44.37 44.71 1,136,970 -0.77(-1.69%)
Nov 04, 2014 47.20 47.94 45.15 45.48 1,843,309 -2.08(-4.37%)
Nov 03, 2014 44.47 47.91 44.20 47.56 3,008,408 +3.27(+7.38%)
Oct 31, 2014 43.80 45.25 43.03 44.29 2,907,316 +2.49(+5.96%)
Oct 30, 2014 42.51 42.94 41.05 41.80 1,114,970 -0.55(-1.30%)
Oct 29, 2014 41.44 41.90 41.00 42.35 1,378,813 +0.91(+2.20%)
Oct 28, 2014 39.80 41.55 39.80 41.44 1,309,298 +1.91(+4.83%)
Oct 27, 2014 40.38 41.20 41.20 39.53 1,597,200 -1.67(-4.05%)
Oct 24, 2014 41.08 41.78 40.41 41.20 956,349 -0.18(-0.43%)
Oct 23, 2014 41.33 42.30 40.61 41.38 1,395,990 +0.79(+1.95%)
Oct 22, 2014 42.10 42.86 40.56 40.59 1,376,417 -0.87(-2.10%)
Oct 21, 2014 40.08 41.61 39.52 41.46 1,524,930 +2.28(+5.82%)
Oct 20, 2014 38.33 39.42 38.00 39.18 1,008,146 +0.74(+1.93%)
Oct 17, 2014 39.99 40.16 38.30 38.44 1,354,032 -0.32(-0.83%)
Oct 16, 2014 37.94 39.59 37.55 38.76 1,597,982 +0.16(+0.41%)
Oct 15, 2014 35.01 38.86 34.50 38.60 2,595,411 +2.94(+8.24%)
Oct 14, 2014 35.95 36.99 35.42 35.66 1,525,905 +0.42(+1.19%)
Oct 13, 2014 36.55 36.99 35.14 35.24 2,944,031 -1.18(-3.24%)
Oct 10, 2014 40.70 41.00 36.00 36.42 5,152,639 -5.46(-13.04%)
Oct 09, 2014 43.60 43.77 41.77 41.88 1,494,058 -1.90(-4.34%)
Oct 08, 2014 41.91 43.92 41.45 43.78 1,706,996 +1.99(+4.76%)
Oct 07, 2014 43.35 43.54 41.73 41.79 2,056,586 -1.96(-4.48%)
Oct 06, 2014 43.44 44.48 42.83 43.75 2,693,424 +1.70(+4.04%)
Oct 03, 2014 42.75 43.75 42.00 42.05 1,833,070 -0.05(-0.12%)
Oct 02, 2014 41.25 42.15 39.35 42.10 3,407,094 +0.59(+1.42%)
Oct 01, 2014 43.65 44.40 40.28 41.51 3,011,195 -2.16(-4.95%)
Sep 30, 2014 45.50 46.78 43.33 43.67 4,560,954 -0.80(-1.80%)
Sep 29, 2014 41.24 44.50 40.62 44.47 4,076,873 +2.68(+6.41%)
Sep 26, 2014 40.15 42.47 40.10 41.79 2,229,825 +2.06(+5.19%)
Sep 25, 2014 41.10 41.10 39.20 39.73 1,500,112 -1.37(-3.33%)
Sep 24, 2014 41.75 42.46 40.10 41.10 2,004,672 +0.12(+0.29%)
Sep 23, 2014 39.27 42.77 39.04 40.98 2,998,772 +1.39(+3.51%)
Sep 22, 2014 38.94 39.91 38.44 39.59 1,532,919 +0.84(+2.17%)
Sep 19, 2014 40.52 40.59 38.48 38.75 2,931,217 -1.51(-3.75%)
Sep 18, 2014 37.93 40.95 37.78 40.26 4,019,502 +2.71(+7.22%)
Sep 17, 2014 37.00 38.09 36.97 37.55 1,288,401 +0.53(+1.43%)
Sep 16, 2014 33.65 37.19 33.35 37.02 1,846,370 +2.60(+7.55%)
Sep 15, 2014 36.98 37.15 34.10 34.42 2,294,962 -2.45(-6.64%)
Sep 12, 2014 37.66 37.90 36.74 36.87 855,659 -0.63(-1.68%)
Sep 11, 2014 37.44 37.78 36.61 37.50 1,141,034 +0.07(+0.19%)
Sep 10, 2014 37.71 38.00 36.06 37.43 1,793,291 -0.26(-0.69%)
Sep 09, 2014 39.08 39.80 37.56 37.69 2,491,487 -1.23(-3.16%)
Sep 08, 2014 37.17 39.40 37.17 38.92 3,277,240 +2.02(+5.47%)
Sep 05, 2014 38.37 39.16 36.42 36.90 6,960,422 +1.13(+3.16%)
Sep 04, 2014 35.04 36.09 34.61 35.77 2,290,686 +0.05(+0.14%)
Sep 03, 2014 35.61 36.72 34.20 35.72 2,173,930 +0.47(+1.33%)
Sep 02, 2014 34.50 36.26 34.41 35.25 2,506,056 +1.00(+2.92%)
Aug 29, 2014 32.93 34.25 34.25 34.25 1,371,700 +1.43(+4.36%)
Aug 28, 2014 32.70 33.32 31.37 32.82 867,173 -0.30(-0.91%)
Aug 27, 2014 33.01 33.29 32.50 33.12 575,427 +0.05(+0.15%)
Aug 26, 2014 33.00 34.19 32.16 33.07 1,445,422 +0.00(+0.00%)
Aug 25, 2014 32.00 33.26 31.85 33.07 1,296,653 +1.24(+3.90%)
Aug 22, 2014 30.95 31.85 30.12 31.83 990,568 +0.85(+2.74%)
Aug 21, 2014 31.20 31.88 30.89 30.98 772,604 -0.28(-0.90%)
Aug 20, 2014 30.57 31.76 30.35 31.26 1,014,085 +0.49(+1.59%)
Aug 19, 2014 30.07 31.32 30.06 30.77 822,155 +0.66(+2.19%)
Aug 18, 2014 29.56 30.40 29.14 30.11 755,722 +0.97(+3.33%)
Aug 15, 2014 30.30 31.30 28.96 29.14 1,242,423 -0.83(-2.77%)
Aug 14, 2014 29.70 30.20 29.70 29.97 864,210 +0.30(+1.01%)
Aug 13, 2014 29.33 30.17 29.05 29.67 848,606 +0.58(+1.99%)
Aug 12, 2014 29.35 30.22 28.90 29.09 659,064 -0.31(-1.05%)
Aug 11, 2014 28.80 29.54 28.58 29.40 596,416 +0.67(+2.33%)
Aug 08, 2014 28.62 29.14 28.30 28.73 430,402 +0.08(+0.28%)
Aug 07, 2014 28.42 29.39 28.42 28.65 486,754 +0.47(+1.67%)
Aug 06, 2014 27.96 29.16 27.86 28.18 924,860 -0.13(-0.46%)
Aug 05, 2014 27.89 28.59 27.58 28.31 470,450 +0.17(+0.60%)
Aug 04, 2014 28.83 28.88 28.02 28.14 533,659 -0.53(-1.85%)
Aug 01, 2014 28.42 28.85 27.40 28.67 872,707 +0.06(+0.21%)
Jul 31, 2014 29.28 29.80 28.50 28.61 703,573 -1.04(-3.51%)
Jul 30, 2014 28.84 30.00 28.84 29.65 718,701 +1.04(+3.64%)
Jul 29, 2014 28.36 29.25 28.33 28.61 773,612 +0.11(+0.39%)
Jul 28, 2014 29.61 29.78 27.70 28.50 1,118,256 -0.99(-3.36%)
Jul 25, 2014 30.01 30.20 29.40 29.49 522,041 -0.78(-2.58%)
Jul 24, 2014 29.70 30.42 29.58 30.27 599,485 +0.63(+2.13%)
Jul 23, 2014 29.96 30.35 29.36 29.64 788,974 -0.31(-1.04%)
Jul 22, 2014 29.81 30.68 29.66 29.95 597,406 +0.34(+1.15%)
Jul 21, 2014 29.81 30.12 29.50 29.61 412,533 -0.40(-1.33%)
Jul 18, 2014 29.53 30.35 29.53 30.01 543,297 +0.44(+1.49%)
Jul 17, 2014 30.00 30.11 28.66 29.57 1,136,616 -0.66(-2.18%)
Jul 16, 2014 30.86 30.98 30.05 30.23 365,056 -0.31(-1.02%)
Jul 15, 2014 31.42 31.63 30.05 30.54 566,709 -0.66(-2.12%)
Jul 14, 2014 31.37 31.72 31.08 31.20 443,311 +0.50(+1.63%)
Jul 11, 2014 30.71 31.00 30.42 30.70 335,447 -0.13(-0.42%)
Jul 10, 2014 29.59 31.39 29.50 30.83 723,248 -0.49(-1.56%)
Jul 09, 2014 30.55 31.38 29.80 31.32 704,184 +0.77(+2.52%)
Jul 08, 2014 31.81 31.81 29.32 30.55 1,273,125 -1.38(-4.32%)
Jul 07, 2014 32.52 32.63 31.32 31.93 785,423 -0.71(-2.18%)
Jul 03, 2014 33.81 32.64 32.64 32.64 937,200 -0.33(-1.00%)
Jul 02, 2014 31.66 33.48 31.56 32.97 2,313,016 +1.44(+4.57%)
Jul 01, 2014 31.49 32.50 31.15 31.53 1,778,838 +0.35(+1.12%)
Jun 30, 2014 31.60 31.60 30.60 31.18 1,076,492 +0.07(+0.23%)
Jun 27, 2014 30.80 31.20 30.22 31.11 2,366,988 +0.07(+0.23%)
Jun 26, 2014 32.50 32.50 30.20 31.04 2,556,717 -1.26(-3.90%)
Jun 25, 2014 31.53 32.35 30.76 32.30 2,811,966 +1.03(+3.29%)
Jun 24, 2014 30.45 33.25 30.31 31.27 3,742,616 +0.83(+2.73%)
Jun 23, 2014 29.90 30.50 29.51 30.44 1,102,065 +0.70(+2.35%)
Jun 20, 2014 29.21 30.29 29.15 29.74 1,402,119 +0.53(+1.81%)
Jun 19, 2014 28.93 29.52 28.59 29.21 828,503 +0.28(+0.97%)
Jun 18, 2014 28.88 29.00 27.92 28.93 730,574 +0.02(+0.07%)
Jun 17, 2014 27.56 28.94 27.51 28.91 1,136,253 +1.35(+4.90%)
Jun 16, 2014 26.55 27.60 26.53 27.56 798,548 +0.76(+2.84%)
Jun 13, 2014 27.03 27.20 26.35 26.80 391,455 -0.14(-0.52%)
Jun 12, 2014 26.81 27.50 26.53 26.94 1,027,991 +0.15(+0.56%)
Jun 11, 2014 26.38 26.95 26.11 26.79 849,563 +0.34(+1.29%)
Jun 10, 2014 26.48 26.53 26.03 26.45 751,940 -0.16(-0.60%)
Jun 06, 2014 25.86 26.63 25.81 26.61 860,207 +0.81(+3.14%)
Jun 05, 2014 24.86 26.07 24.62 25.80 944,019 +0.93(+3.74%)
Jun 04, 2014 25.56 25.67 24.17 24.87 1,580,259 +0.22(+0.89%)
Jun 03, 2014 25.19 25.19 24.12 24.65 1,673,459 -0.26(-1.04%)
Jun 02, 2014 26.00 26.35 24.62 24.91 949,101 -1.03(-3.97%)
May 30, 2014 26.56 26.76 25.54 25.94 602,814 -0.64(-2.41%)
May 29, 2014 26.92 26.97 26.45 26.58 582,344 -0.10(-0.37%)
May 28, 2014 26.42 26.88 26.23 26.68 583,796 +0.17(+0.64%)
May 27, 2014 25.90 26.90 25.88 26.51 782,694 +0.61(+2.36%)
May 23, 2014 25.07 25.90 25.90 25.90 582,300 +0.77(+3.06%)
May 22, 2014 24.19 25.35 24.15 25.13 445,204 +0.96(+3.97%)
May 21, 2014 23.34 24.27 23.10 24.17 590,838 +0.93(+4.00%)
May 20, 2014 24.18 24.50 23.09 23.24 1,215,485 -1.54(-6.21%)
May 19, 2014 24.36 25.19 23.97 24.78 745,356 +0.73(+3.04%)
May 16, 2014 23.82 24.40 23.55 24.05 451,972 +0.37(+1.56%)
May 15, 2014 23.41 23.84 23.19 23.68 473,164 +0.17(+0.72%)
May 14, 2014 23.87 24.60 23.47 23.51 437,645 -0.30(-1.26%)
May 13, 2014 23.37 24.34 23.34 23.81 804,698 +0.47(+2.01%)
May 12, 2014 22.44 23.53 22.39 23.34 656,243 +0.85(+3.78%)
May 09, 2014 22.13 22.66 21.60 22.49 548,110 +0.22(+0.99%)
May 08, 2014 22.73 23.30 22.10 22.27 894,775 -0.60(-2.62%)
May 07, 2014 23.00 23.37 21.91 22.87 1,026,518 -0.14(-0.61%)
May 06, 2014 23.52 23.88 22.84 23.01 697,139 -0.80(-3.36%)
May 05, 2014 24.50 24.70 22.49 23.81 2,010,331 -0.93(-3.76%)
May 02, 2014 25.05 25.22 24.55 24.74 478,098 -0.09(-0.36%)
May 01, 2014 24.90 25.58 24.61 24.83 792,042 -0.02(-0.08%)
Apr 30, 2014 25.19 25.57 24.47 24.85 938,052 -0.61(-2.40%)
Apr 29, 2014 25.50 25.90 24.87 25.46 553,286 +0.18(+0.71%)
Apr 28, 2014 26.37 26.75 24.63 25.28 1,161,130 -1.06(-4.02%)
Apr 25, 2014 27.42 27.62 26.19 26.34 671,897 -1.31(-4.74%)
Apr 24, 2014 28.00 28.20 27.05 27.65 460,021 -0.15(-0.54%)
Apr 23, 2014 28.43 28.43 27.26 27.80 723,265 -0.10(-0.36%)
Apr 22, 2014 27.43 28.39 27.40 27.90 858,552 +0.48(+1.75%)
Apr 21, 2014 27.24 27.47 26.55 27.42 783,348 +0.18(+0.66%)
Apr 17, 2014 26.82 27.24 27.24 27.24 937,500 +0.58(+2.18%)
Apr 16, 2014 27.08 27.32 26.18 26.66 735,284 -0.19(-0.71%)
Apr 15, 2014 26.35 27.03 25.60 26.85 790,963 +0.46(+1.74%)
Apr 14, 2014 26.36 26.97 26.00 26.39 508,211 +0.00(+0.00%)
Apr 11, 2014 26.51 27.06 25.71 26.39 850,574 -0.75(-2.76%)
Apr 10, 2014 28.00 28.07 26.70 27.14 867,002 -0.25(-0.91%)
Apr 09, 2014 26.84 27.48 26.75 27.39 641,862 +0.58(+2.16%)
Apr 08, 2014 26.52 27.09 26.07 26.81 795,030 +0.40(+1.51%)
Apr 07, 2014 26.52 27.49 25.88 26.41 1,141,147 -0.63(-2.33%)
Apr 04, 2014 27.59 28.13 26.09 27.04 1,598,206 -0.19(-0.70%)
Apr 03, 2014 26.66 28.71 26.66 27.23 1,378,530 +0.67(+2.52%)
Apr 02, 2014 26.72 27.15 26.10 26.56 1,202,401 -0.28(-1.04%)
Apr 01, 2014 27.00 27.31 26.29 26.84 1,045,291 +0.13(+0.49%)
Mar 31, 2014 26.57 27.25 26.40 26.71 890,325 +0.34(+1.29%)
Mar 28, 2014 26.29 27.02 25.93 26.37 829,577 +0.13(+0.50%)
Mar 27, 2014 26.75 27.50 25.56 26.24 1,184,205 -0.60(-2.24%)
Mar 26, 2014 28.97 29.26 26.78 26.84 1,251,998 -1.87(-6.51%)
Mar 25, 2014 28.26 29.00 28.05 28.71 946,133 +0.94(+3.38%)
Mar 24, 2014 28.36 28.76 27.15 27.77 1,167,824 -0.11(-0.39%)
Mar 21, 2014 29.43 29.58 27.76 27.88 1,079,028 -1.16(-3.99%)
Mar 20, 2014 28.72 30.30 28.68 29.04 980,573 +0.35(+1.22%)
Mar 19, 2014 29.65 30.09 28.32 28.69 819,572 -0.96(-3.24%)
Mar 18, 2014 28.00 29.67 27.86 29.65 792,033 +1.48(+5.25%)
Mar 17, 2014 28.12 28.90 28.04 28.17 704,652 +0.26(+0.93%)
Mar 14, 2014 28.25 28.93 27.40 27.91 1,093,638 -0.77(-2.68%)
Mar 13, 2014 29.72 30.30 27.85 28.68 1,584,639 -0.99(-3.34%)
Mar 12, 2014 29.19 30.34 29.00 29.67 1,210,778 +0.38(+1.30%)
Mar 11, 2014 31.14 31.55 28.88 29.29 2,089,071 -1.96(-6.27%)
Mar 10, 2014 31.37 32.31 30.51 31.25 998,367 -0.25(-0.79%)
Mar 07, 2014 33.16 34.50 30.60 31.50 2,522,040 -2.53(-7.43%)
Mar 06, 2014 35.00 35.10 33.51 34.03 2,061,456 -0.65(-1.87%)
Mar 05, 2014 34.85 35.38 33.41 34.68 1,866,334 -0.17(-0.49%)
Mar 04, 2014 33.40 34.93 33.40 34.85 1,751,253 +1.75(+5.29%)
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.