Skip to main content

Ambarella Inc (NQ: AMBA )

51.74 +0.47 (+0.92%)
Streaming Delayed Price Updated: 12:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 57.00 57.52 56.17 56.22 597,261 -0.73(-1.28%)
Apr 27, 2017 56.00 57.36 55.58 56.95 797,217 +1.51(+2.72%)
Apr 26, 2017 55.89 56.04 54.62 55.44 748,450 -0.40(-0.72%)
Apr 25, 2017 54.87 56.21 54.72 55.84 720,159 +0.99(+1.80%)
Apr 24, 2017 53.90 54.91 53.67 54.85 734,520 +1.50(+2.81%)
Apr 21, 2017 52.78 53.54 52.19 53.35 542,190 +0.55(+1.04%)
Apr 20, 2017 52.35 53.28 51.93 52.80 598,035 +0.78(+1.50%)
Apr 19, 2017 50.84 52.29 50.84 52.02 818,015 +1.65(+3.28%)
Apr 18, 2017 50.07 50.42 49.49 50.37 735,284 -0.08(-0.16%)
Apr 17, 2017 50.77 51.12 49.98 50.45 590,541 -0.26(-0.51%)
Apr 13, 2017 51.37 51.89 50.46 50.71 803,411 -0.93(-1.80%)
Apr 12, 2017 52.88 52.97 51.38 51.64 784,393 -1.41(-2.66%)
Apr 11, 2017 53.57 53.87 52.85 53.05 660,986 -0.81(-1.50%)
Apr 10, 2017 54.57 54.75 53.40 53.86 887,767 -0.67(-1.23%)
Apr 07, 2017 54.99 55.68 54.42 54.53 445,722 -0.37(-0.67%)
Apr 06, 2017 54.50 55.52 54.20 54.90 600,647 +0.17(+0.31%)
Apr 05, 2017 54.24 56.74 54.24 54.73 1,055,517 +0.52(+0.96%)
Apr 04, 2017 54.69 55.39 54.17 54.21 468,098 -0.93(-1.69%)
Apr 03, 2017 54.75 55.32 54.50 55.14 581,843 +0.43(+0.79%)
Mar 31, 2017 55.28 55.64 54.11 54.71 1,074,305 -0.83(-1.49%)
Mar 30, 2017 55.23 56.02 55.07 55.54 657,997 +0.14(+0.25%)
Mar 29, 2017 56.01 56.27 55.07 55.40 423,761 -0.40(-0.72%)
Mar 28, 2017 56.23 56.76 55.11 55.80 475,902 -0.26(-0.46%)
Mar 27, 2017 54.24 56.12 53.90 56.06 628,456 +1.37(+2.51%)
Mar 24, 2017 54.79 55.64 54.26 54.69 531,865 +0.30(+0.55%)
Mar 23, 2017 54.34 55.05 54.10 54.39 538,004 -0.19(-0.35%)
Mar 22, 2017 55.03 56.02 53.98 54.58 763,223 -0.55(-1.00%)
Mar 21, 2017 57.73 58.37 54.95 55.13 1,079,548 -2.51(-4.35%)
Mar 20, 2017 56.68 58.16 56.40 57.64 1,044,534 +1.30(+2.31%)
Mar 17, 2017 55.96 56.92 55.75 56.34 825,443 +0.36(+0.64%)
Mar 16, 2017 55.85 56.91 55.66 55.98 907,628 +0.27(+0.48%)
Mar 15, 2017 56.45 57.48 55.54 55.71 1,046,340 -0.24(-0.43%)
Mar 14, 2017 56.47 56.82 55.78 55.95 798,460 -0.72(-1.27%)
Mar 13, 2017 53.75 56.87 53.75 56.67 2,435,197 +3.87(+7.33%)
Mar 10, 2017 53.23 53.76 52.59 52.80 921,015 -0.23(-0.43%)
Mar 09, 2017 54.00 54.78 52.84 53.03 874,682 -0.95(-1.76%)
Mar 08, 2017 53.88 54.65 53.70 53.98 657,902 +0.06(+0.11%)
Mar 07, 2017 54.68 55.70 53.76 53.92 791,531 -1.70(-3.06%)
Mar 06, 2017 55.08 55.75 54.31 55.62 821,098 +0.02(+0.04%)
Mar 03, 2017 56.47 56.93 55.26 55.60 811,877 -1.12(-1.97%)
Mar 02, 2017 56.02 58.46 55.92 56.72 1,745,755 +0.38(+0.67%)
Mar 01, 2017 60.54 60.68 55.31 56.34 4,228,403 -2.61(-4.43%)
Feb 28, 2017 59.75 60.52 58.41 58.95 1,875,555 -0.83(-1.39%)
Feb 27, 2017 59.65 60.19 58.40 59.78 1,142,235 +1.05(+1.79%)
Feb 24, 2017 56.44 60.04 56.28 58.73 1,573,584 +1.70(+2.98%)
Feb 23, 2017 57.65 57.75 55.52 57.03 638,720 -0.61(-1.06%)
Feb 22, 2017 57.85 58.49 57.05 57.64 738,585 -0.07(-0.12%)
Feb 21, 2017 55.67 58.07 55.67 57.71 904,370 +2.24(+4.04%)
Feb 17, 2017 55.47 55.47 55.47 0 +0.23(+0.42%)
Feb 16, 2017 55.79 56.15 54.91 55.24 509,592 -0.54(-0.97%)
Feb 15, 2017 55.06 55.92 55.06 55.78 354,936 +0.73(+1.33%)
Feb 14, 2017 54.20 55.41 54.00 55.05 412,860 +0.75(+1.38%)
Feb 13, 2017 54.57 55.19 53.90 54.30 438,796 -0.22(-0.40%)
Feb 10, 2017 55.34 55.60 54.30 54.52 533,553 -0.29(-0.53%)
Feb 09, 2017 55.25 55.33 53.95 54.81 873,622 +1.05(+1.95%)
Feb 08, 2017 53.42 54.17 53.02 53.76 557,072 +0.13(+0.24%)
Feb 07, 2017 52.49 54.58 52.21 53.63 1,579,504 +1.58(+3.04%)
Feb 06, 2017 51.16 52.48 50.60 52.05 802,241 +0.47(+0.91%)
Feb 03, 2017 49.50 51.98 49.50 51.58 1,664,300 +1.03(+2.04%)
Feb 02, 2017 50.04 50.74 49.40 50.55 627,461 +0.51(+1.02%)
Feb 01, 2017 50.00 50.50 49.18 50.04 584,280 +0.43(+0.87%)
Jan 31, 2017 49.72 49.83 48.69 49.61 382,380 -0.17(-0.34%)
Jan 30, 2017 49.86 50.00 48.87 49.78 464,181 -0.29(-0.58%)
Jan 27, 2017 51.04 51.18 49.90 50.07 549,613 -0.93(-1.82%)
Jan 26, 2017 52.35 52.70 50.97 51.00 685,373 -1.05(-2.02%)
Jan 25, 2017 51.69 52.36 51.11 52.05 915,365 +1.06(+2.08%)
Jan 24, 2017 49.82 51.38 49.05 50.99 1,457,093 +2.40(+4.94%)
Jan 23, 2017 48.54 49.22 46.80 48.59 1,468,807 -0.27(-0.55%)
Jan 20, 2017 48.72 49.31 48.67 48.86 653,970 +0.21(+0.43%)
Jan 19, 2017 49.61 49.99 48.62 48.65 565,978 -0.77(-1.56%)
Jan 18, 2017 49.60 50.32 48.46 49.42 810,187 -0.15(-0.30%)
Jan 17, 2017 51.90 51.95 49.28 49.57 1,369,955 -2.07(-4.01%)
Jan 13, 2017 51.64 51.64 51.64 0 +0.83(+1.63%)
Jan 12, 2017 50.90 50.90 49.58 50.81 1,046,700 -0.19(-0.37%)
Jan 11, 2017 53.86 54.00 50.13 51.00 2,142,033 -2.71(-5.05%)
Jan 10, 2017 53.58 54.46 53.12 53.71 1,022,107 -0.06(-0.11%)
Jan 09, 2017 54.45 55.26 53.40 53.77 844,173 -0.85(-1.56%)
Jan 06, 2017 56.26 56.33 54.52 54.62 1,370,821 -1.72(-3.05%)
Jan 05, 2017 54.36 58.18 54.20 56.34 2,142,868 +2.72(+5.07%)
Jan 04, 2017 52.95 54.13 52.69 53.62 623,914 +1.08(+2.06%)
Jan 03, 2017 54.49 55.14 52.26 52.54 819,428 -1.59(-2.94%)
Dec 30, 2016 54.13 54.13 54.13 0 -0.14(-0.26%)
Dec 29, 2016 53.88 54.48 53.52 54.27 534,611 +0.16(+0.30%)
Dec 28, 2016 54.29 54.80 52.88 54.11 785,790 -0.51(-0.93%)
Dec 27, 2016 55.50 56.03 54.52 54.62 569,176 -0.84(-1.51%)
Dec 23, 2016 55.46 55.46 55.46 0 +1.12(+2.06%)
Dec 22, 2016 54.45 54.97 54.17 54.34 508,372 -0.26(-0.48%)
Dec 21, 2016 54.86 55.37 54.35 54.60 356,232 -0.23(-0.42%)
Dec 20, 2016 54.44 55.50 54.30 54.83 424,027 +0.30(+0.55%)
Dec 19, 2016 53.76 55.20 53.73 54.53 559,732 +0.52(+0.96%)
Dec 16, 2016 54.57 54.92 53.62 54.01 804,365 -0.68(-1.24%)
Dec 15, 2016 54.08 55.64 53.70 54.69 664,454 +0.60(+1.11%)
Dec 14, 2016 53.73 54.77 53.66 54.09 589,930 +0.36(+0.67%)
Dec 13, 2016 53.19 54.09 52.56 53.73 838,454 +0.68(+1.28%)
Dec 12, 2016 54.14 54.58 51.75 53.05 1,511,866 -1.41(-2.59%)
Dec 09, 2016 55.79 56.22 54.27 54.46 1,091,508 -1.12(-2.02%)
Dec 08, 2016 56.95 57.12 55.51 55.58 939,216 -1.09(-1.92%)
Dec 07, 2016 57.00 57.64 55.79 56.67 706,469 -0.54(-0.94%)
Dec 06, 2016 57.57 57.85 56.85 57.21 800,991 +0.15(+0.26%)
Dec 05, 2016 54.63 57.48 54.53 57.06 1,543,560 +2.59(+4.75%)
Dec 02, 2016 56.99 58.88 54.25 54.47 6,391,009 -6.92(-11.27%)
Dec 01, 2016 61.46 61.86 59.15 61.39 1,724,510 -0.13(-0.21%)
Nov 30, 2016 62.43 64.27 60.93 61.52 997,544 -1.07(-1.71%)
Nov 29, 2016 62.88 64.05 61.26 62.59 628,010 -1.03(-1.62%)
Nov 28, 2016 62.90 64.85 62.35 63.62 901,312 +0.31(+0.49%)
Nov 25, 2016 65.01 65.30 62.72 63.31 601,574 -2.05(-3.14%)
Nov 23, 2016 65.36 65.36 65.36 0 +3.08(+4.95%)
Nov 22, 2016 62.12 63.32 61.60 62.28 638,427 +0.12(+0.19%)
Nov 21, 2016 62.50 62.61 60.66 62.16 616,034 +0.28(+0.45%)
Nov 18, 2016 62.50 62.50 61.08 61.88 549,576 -0.34(-0.55%)
Nov 17, 2016 61.98 62.97 61.51 62.22 456,614 +0.47(+0.76%)
Nov 16, 2016 62.15 62.74 60.72 61.75 608,752 -0.45(-0.72%)
Nov 15, 2016 60.32 62.98 59.85 62.20 1,072,712 +2.16(+3.60%)
Nov 14, 2016 60.67 61.08 58.25 60.04 844,623 +0.38(+0.64%)
Nov 11, 2016 57.93 59.73 57.38 59.66 893,091 +2.15(+3.74%)
Nov 10, 2016 57.85 58.65 57.18 57.51 1,536,508 +0.24(+0.42%)
Nov 09, 2016 54.64 57.46 53.70 57.27 1,210,122 +0.33(+0.58%)
Nov 08, 2016 58.41 58.62 56.37 56.94 786,992 -1.69(-2.88%)
Nov 07, 2016 59.06 59.40 57.93 58.63 754,468 +0.72(+1.24%)
Nov 04, 2016 55.01 59.34 54.30 57.91 1,531,435 +1.64(+2.91%)
Nov 03, 2016 56.41 57.94 56.10 56.27 1,125,122 -0.53(-0.93%)
Nov 02, 2016 60.72 60.99 56.77 56.80 1,912,145 -4.55(-7.42%)
Nov 01, 2016 61.22 61.65 60.65 61.35 530,397 -0.02(-0.03%)
Oct 31, 2016 61.45 61.80 60.53 61.37 611,952 +0.09(+0.15%)
Oct 28, 2016 61.14 62.60 60.81 61.28 637,040 -0.11(-0.18%)
Oct 27, 2016 63.20 63.50 61.26 61.39 479,099 -1.11(-1.78%)
Oct 26, 2016 62.78 63.60 62.42 62.50 526,876 -0.24(-0.38%)
Oct 25, 2016 63.20 65.14 62.56 62.74 624,750 -0.30(-0.48%)
Oct 24, 2016 62.47 63.45 62.01 63.04 530,130 +0.60(+0.96%)
Oct 21, 2016 62.23 63.19 61.75 62.44 595,885 -0.42(-0.67%)
Oct 20, 2016 63.36 63.75 62.59 62.86 657,754 -0.73(-1.15%)
Oct 19, 2016 64.84 64.87 63.52 63.59 562,292 -0.77(-1.20%)
Oct 18, 2016 63.41 65.40 62.96 64.36 1,048,815 +1.62(+2.58%)
Oct 17, 2016 62.96 63.83 62.70 62.74 954,149 +0.05(+0.08%)
Oct 14, 2016 63.64 63.86 61.72 62.69 1,433,265 -0.51(-0.81%)
Oct 13, 2016 61.73 64.41 60.36 63.20 1,592,506 +0.19(+0.30%)
Oct 12, 2016 64.26 65.26 62.69 63.01 1,094,815 -0.90(-1.41%)
Oct 11, 2016 69.09 69.09 63.88 63.91 1,989,281 -5.18(-7.50%)
Oct 10, 2016 69.83 70.88 68.81 69.09 635,595 -0.75(-1.07%)
Oct 07, 2016 71.60 71.60 69.20 69.84 699,690 -1.64(-2.29%)
Oct 06, 2016 72.55 73.08 70.69 71.48 667,645 -1.06(-1.46%)
Oct 05, 2016 73.17 73.85 72.54 72.54 550,457 -0.51(-0.70%)
Oct 04, 2016 74.10 74.53 72.41 73.05 880,462 -0.86(-1.16%)
Oct 03, 2016 73.66 74.95 73.10 73.91 1,320,763 +0.30(+0.41%)
Sep 30, 2016 70.82 74.56 70.77 73.61 1,958,019 +2.74(+3.87%)
Sep 29, 2016 69.00 71.64 68.57 70.87 1,397,624 +2.10(+3.05%)
Sep 28, 2016 69.96 69.96 67.84 68.77 736,110 +0.13(+0.19%)
Sep 27, 2016 66.05 68.68 66.00 68.64 921,421 +2.32(+3.50%)
Sep 26, 2016 66.40 67.62 65.21 66.32 826,506 -0.73(-1.09%)
Sep 23, 2016 67.85 67.96 66.73 67.05 942,912 -1.10(-1.61%)
Sep 22, 2016 67.94 68.68 67.29 68.15 562,772 +0.69(+1.02%)
Sep 21, 2016 66.14 67.65 66.04 67.46 733,361 +1.25(+1.89%)
Sep 20, 2016 68.52 69.10 65.60 66.21 1,356,979 -2.19(-3.20%)
Sep 19, 2016 68.37 69.95 68.22 68.40 1,101,279 +0.20(+0.29%)
Sep 16, 2016 68.79 69.13 67.18 68.20 1,080,979 -0.65(-0.94%)
Sep 15, 2016 66.91 69.28 66.33 68.85 1,117,311 +1.74(+2.59%)
Sep 14, 2016 65.37 67.60 65.22 67.11 908,817 +1.28(+1.94%)
Sep 13, 2016 66.21 67.13 65.50 65.83 796,436 -0.48(-0.72%)
Sep 12, 2016 62.36 66.78 61.32 66.31 1,260,452 +2.80(+4.41%)
Sep 09, 2016 67.05 67.45 63.49 63.51 2,034,222 -4.14(-6.12%)
Sep 08, 2016 67.00 68.15 66.23 67.65 849,846 +0.54(+0.80%)
Sep 07, 2016 69.13 69.18 66.33 67.11 1,236,883 -1.77(-2.57%)
Sep 06, 2016 67.67 69.37 66.19 68.88 1,625,103 +1.89(+2.82%)
Sep 02, 2016 70.27 66.99 66.99 66.99 4,697,700 -4.79(-6.67%)
Sep 01, 2016 71.77 72.33 70.47 71.78 2,283,355 -0.26(-0.36%)
Aug 31, 2016 72.97 72.99 68.95 72.04 2,389,983 -0.14(-0.19%)
Aug 30, 2016 71.40 72.59 71.05 72.18 1,410,683 +1.64(+2.32%)
Aug 29, 2016 69.60 71.18 69.60 70.54 1,543,682 +1.56(+2.26%)
Aug 26, 2016 69.81 70.00 68.35 68.98 923,688 +0.42(+0.61%)
Aug 25, 2016 68.71 69.21 67.84 68.56 632,088 +0.05(+0.07%)
Aug 24, 2016 68.11 70.12 68.02 68.51 1,630,509 +0.65(+0.96%)
Aug 23, 2016 66.90 68.66 66.70 67.86 1,224,027 +2.02(+3.07%)
Aug 22, 2016 65.36 66.20 65.05 65.84 564,461 +0.83(+1.28%)
Aug 19, 2016 63.64 66.03 63.51 65.01 1,158,991 +1.37(+2.15%)
Aug 18, 2016 65.70 65.98 63.01 63.64 1,380,944 -2.46(-3.72%)
Aug 17, 2016 66.14 66.89 65.86 66.10 655,287 +0.25(+0.38%)
Aug 16, 2016 66.00 66.90 64.71 65.85 982,970 -0.24(-0.36%)
Aug 15, 2016 64.32 66.70 63.00 66.09 1,442,605 +2.00(+3.12%)
Aug 12, 2016 61.98 64.12 61.90 64.09 1,156,246 +2.29(+3.71%)
Aug 11, 2016 60.28 61.89 60.25 61.80 654,030 +1.70(+2.83%)
Aug 10, 2016 61.08 61.50 59.88 60.10 609,916 -0.98(-1.60%)
Aug 09, 2016 59.13 62.10 59.01 61.08 1,380,489 +1.83(+3.09%)
Aug 08, 2016 58.60 59.86 58.42 59.25 521,148 +0.66(+1.13%)
Aug 05, 2016 57.86 58.81 57.67 58.59 635,961 +0.84(+1.45%)
Aug 04, 2016 56.80 57.90 56.02 57.75 494,673 +0.99(+1.74%)
Aug 03, 2016 56.12 57.36 55.75 56.76 594,287 +0.20(+0.35%)
Aug 02, 2016 58.70 58.84 56.55 56.56 776,297 -2.29(-3.89%)
Aug 01, 2016 57.95 58.95 57.29 58.85 748,929 +0.87(+1.50%)
Jul 29, 2016 57.69 58.20 56.91 57.98 616,150 +0.25(+0.43%)
Jul 28, 2016 58.64 58.74 57.56 57.73 773,469 -0.27(-0.47%)
Jul 27, 2016 58.90 59.87 57.59 58.00 947,837 -0.66(-1.13%)
Jul 26, 2016 57.57 58.86 57.08 58.66 973,379 +1.27(+2.21%)
Jul 25, 2016 56.05 57.67 56.03 57.39 631,917 +1.34(+2.39%)
Jul 22, 2016 56.37 56.46 55.30 56.05 460,980 -0.26(-0.46%)
Jul 21, 2016 57.41 57.76 56.04 56.31 709,085 -1.07(-1.86%)
Jul 20, 2016 57.85 57.98 57.09 57.38 559,378 -0.12(-0.21%)
Jul 19, 2016 57.01 57.84 56.40 57.50 987,075 +0.06(+0.10%)
Jul 18, 2016 55.00 58.17 54.85 57.44 1,469,937 +2.42(+4.40%)
Jul 15, 2016 54.44 55.19 53.90 55.02 383,193 +0.63(+1.16%)
Jul 14, 2016 55.15 55.49 53.75 54.39 556,336 -0.28(-0.51%)
Jul 13, 2016 55.10 55.97 54.54 54.67 578,619 -0.20(-0.36%)
Jul 12, 2016 55.20 55.85 54.50 54.87 767,027 +0.28(+0.51%)
Jul 11, 2016 54.12 55.73 54.10 54.59 927,116 +0.80(+1.49%)
Jul 08, 2016 52.63 54.10 52.23 53.79 981,700 +1.56(+2.99%)
Jul 07, 2016 51.14 52.77 51.14 52.23 778,082 +2.80(+5.66%)
Jul 05, 2016 50.14 50.51 48.77 49.43 753,950 -1.25(-2.47%)
Jul 01, 2016 50.67 50.68 50.68 50.68 573,400 -0.13(-0.26%)
Jun 30, 2016 50.18 50.94 50.08 50.81 755,328 +0.68(+1.36%)
Jun 29, 2016 50.75 51.15 49.70 50.13 702,116 -0.12(-0.24%)
Jun 28, 2016 50.02 50.84 49.81 50.25 705,285 +0.92(+1.86%)
Jun 27, 2016 49.08 50.25 48.80 49.33 1,297,658 -0.21(-0.42%)
Jun 24, 2016 49.64 51.81 49.17 49.54 1,755,705 -2.77(-5.30%)
Jun 23, 2016 51.04 52.50 49.73 52.31 1,465,949 +0.91(+1.77%)
Jun 22, 2016 52.00 52.58 51.32 51.40 528,943 -0.50(-0.96%)
Jun 21, 2016 53.00 53.40 51.62 51.90 768,297 -1.03(-1.95%)
Jun 20, 2016 53.26 54.10 52.82 52.93 792,516 +0.29(+0.55%)
Jun 17, 2016 52.90 53.33 52.31 52.64 897,650 -0.13(-0.25%)
Jun 16, 2016 51.80 52.85 51.04 52.77 1,149,672 +0.35(+0.67%)
Jun 15, 2016 51.96 52.99 51.64 52.42 806,571 +0.69(+1.33%)
Jun 14, 2016 50.74 51.98 50.28 51.73 896,891 +0.90(+1.77%)
Jun 13, 2016 51.02 51.86 50.64 50.83 1,053,795 -0.58(-1.13%)
Jun 10, 2016 51.28 51.94 50.47 51.41 1,341,245 -0.88(-1.68%)
Jun 09, 2016 51.90 53.70 51.00 52.29 2,392,683 +0.35(+0.67%)
Jun 08, 2016 48.46 52.11 48.20 51.94 2,479,913 +3.47(+7.16%)
Jun 07, 2016 46.45 48.90 46.32 48.47 1,632,332 +1.92(+4.12%)
Jun 06, 2016 46.65 46.94 45.16 46.55 1,672,676 +0.08(+0.17%)
Jun 03, 2016 46.38 47.55 44.80 46.47 6,976,516 +3.99(+9.39%)
Jun 02, 2016 41.67 42.95 41.33 42.48 2,048,025 +0.94(+2.26%)
Jun 01, 2016 41.00 41.85 40.53 41.54 1,108,920 +0.20(+0.48%)
May 31, 2016 41.26 41.50 40.46 41.34 943,797 +0.21(+0.51%)
May 27, 2016 40.81 41.13 41.13 41.13 483,700 +0.21(+0.51%)
May 26, 2016 40.65 41.25 40.44 40.92 481,926 +0.15(+0.37%)
May 25, 2016 40.95 41.00 40.21 40.77 528,196 +0.01(+0.02%)
May 24, 2016 40.04 40.96 39.30 40.76 736,720 +1.16(+2.93%)
May 23, 2016 38.69 40.38 38.60 39.60 888,170 +0.95(+2.46%)
May 20, 2016 37.69 38.87 37.64 38.65 820,292 +0.98(+2.60%)
May 19, 2016 37.76 38.72 37.26 37.67 586,845 -0.11(-0.29%)
May 18, 2016 36.74 38.00 36.72 37.78 545,992 +0.75(+2.03%)
May 17, 2016 37.01 37.68 36.66 37.03 566,584 -0.13(-0.35%)
May 16, 2016 36.41 37.51 36.39 37.16 617,681 +0.78(+2.14%)
May 13, 2016 35.26 37.08 35.26 36.38 955,757 +1.00(+2.83%)
May 12, 2016 37.95 38.20 35.33 35.38 2,444,993 -2.84(-7.43%)
May 11, 2016 38.21 38.58 37.98 38.22 481,640 -0.20(-0.52%)
May 10, 2016 38.46 38.51 37.82 38.42 639,910 +0.16(+0.42%)
May 09, 2016 38.00 39.00 38.00 38.26 496,081 -0.01(-0.03%)
May 06, 2016 38.09 38.81 37.50 38.27 825,524 +0.26(+0.68%)
May 05, 2016 37.71 38.69 37.69 38.01 804,845 +0.49(+1.31%)
May 04, 2016 37.78 38.91 37.19 37.52 1,165,442 -0.69(-1.81%)
May 03, 2016 39.76 40.14 37.86 38.21 1,396,641 -2.19(-5.42%)
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.