Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marvell Technology Inc (NQ: MRVL )

69.62 +2.14 (+3.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2008 15.21 15.59 14.94 15.13 12,559,457 -0.02(-0.11%)
Jun 27, 2008 14.66 15.25 14.44 15.14 17,446,294 +0.39(+2.61%)
Jun 26, 2008 14.99 15.20 14.46 14.76 22,536,080 -0.71(-4.60%)
Jun 25, 2008 15.14 15.68 15.08 15.47 15,691,239 +0.58(+3.91%)
Jun 24, 2008 14.90 15.23 14.71 14.89 12,227,194 -0.21(-1.36%)
Jun 23, 2008 15.15 15.47 15.02 15.09 17,485,744 +0.13(+0.86%)
Jun 20, 2008 14.79 15.03 14.64 14.96 20,126,540 -0.03(-0.17%)
Jun 19, 2008 13.92 15.01 13.80 14.99 19,761,294 +0.98(+7.03%)
Jun 18, 2008 14.13 14.38 13.84 14.01 12,111,500 -0.22(-1.57%)
Jun 17, 2008 14.37 14.55 14.20 14.23 13,462,041 -0.12(-0.84%)
Jun 16, 2008 14.42 14.71 14.24 14.35 16,458,912 -0.11(-0.77%)
Jun 13, 2008 13.87 14.91 13.78 14.46 20,056,346 +0.78(+5.70%)
Jun 12, 2008 13.77 14.09 13.54 13.68 14,069,190 +0.18(+1.33%)
Jun 11, 2008 13.72 13.85 13.47 13.50 13,829,966 -0.29(-2.11%)
Jun 10, 2008 13.85 14.43 13.72 13.79 22,316,696 -0.75(-5.18%)
Jun 09, 2008 14.61 14.67 14.15 14.54 11,037,750 -0.06(-0.41%)
Jun 06, 2008 14.88 15.03 14.51 14.61 11,338,406 -0.47(-3.12%)
Jun 05, 2008 14.62 15.16 14.55 15.08 16,767,752 +0.51(+3.47%)
Jun 04, 2008 14.86 14.98 14.45 14.57 24,942,354 -0.25(-1.68%)
Jun 03, 2008 14.90 14.95 14.61 14.82 18,722,632 +0.02(+0.12%)
Jun 02, 2008 14.84 15.15 14.59 14.80 23,322,618 -0.07(-0.46%)
May 30, 2008 14.52 15.30 14.41 14.87 86,163,784 +2.81(+23.30%)
May 29, 2008 12.29 12.29 11.95 12.06 26,382,858 -0.22(-1.81%)
May 28, 2008 12.21 12.28 11.94 12.28 11,353,024 +0.11(+0.92%)
May 27, 2008 11.90 12.22 11.65 12.17 17,069,764 -0.20(-1.59%)
May 26, 2008 12.16 12.38 12.10 12.37 7,916,406 +0.00(+0.00%)
May 23, 2008 12.16 12.38 12.10 12.37 7,912,904 +0.06(+0.49%)
May 22, 2008 12.17 12.45 12.13 12.31 9,945,682 +0.21(+1.70%)
May 21, 2008 12.45 12.59 11.98 12.10 12,014,797 -0.22(-1.81%)
May 20, 2008 12.49 12.49 11.93 12.33 14,646,747 -0.38(-2.97%)
May 19, 2008 12.99 13.23 12.59 12.70 13,246,374 -0.27(-2.11%)
May 16, 2008 12.81 13.06 12.55 12.98 19,679,788 +0.27(+2.16%)
May 15, 2008 12.07 12.86 12.04 12.70 18,876,454 +0.69(+5.70%)
May 14, 2008 12.40 12.47 11.93 12.02 17,688,010 -0.23(-1.89%)
May 13, 2008 11.88 12.43 11.78 12.25 20,542,506 +0.51(+4.38%)
May 12, 2008 11.58 11.80 11.35 11.74 16,114,636 +0.27(+2.32%)
May 09, 2008 11.30 11.56 11.20 11.47 8,586,913 +0.08(+0.68%)
May 08, 2008 11.32 11.51 11.14 11.39 8,836,464 +0.10(+0.91%)
May 07, 2008 11.24 11.58 11.17 11.29 11,244,407 -0.02(-0.15%)
May 06, 2008 11.23 11.34 10.96 11.31 12,147,453 +0.02(+0.15%)
May 05, 2008 11.44 11.46 11.16 11.29 10,534,173 -0.13(-1.13%)
May 02, 2008 11.72 11.73 11.14 11.42 18,423,978 -0.19(-1.62%)
May 01, 2008 11.06 11.63 10.96 11.61 18,851,344 +0.51(+4.63%)
Apr 30, 2008 11.19 11.27 10.98 11.09 12,045,186 -0.08(-0.69%)
Apr 29, 2008 11.02 11.20 10.92 11.17 10,015,127 +0.09(+0.85%)
Apr 28, 2008 11.43 11.48 11.05 11.08 14,192,595 -0.18(-1.60%)
Apr 25, 2008 11.22 11.28 10.75 11.26 19,223,412 -0.02(-0.15%)
Apr 24, 2008 10.76 11.31 10.54 11.27 38,168,988 +0.60(+5.62%)
Apr 23, 2008 10.11 10.70 10.11 10.67 31,520,742 +0.76(+7.69%)
Apr 22, 2008 10.06 10.12 9.834 9.911 18,823,146 -0.34(-3.34%)
Apr 21, 2008 9.808 10.25 9.774 10.25 16,939,140 +0.57(+5.84%)
Apr 18, 2008 9.431 9.877 9.397 9.688 20,625,720 +0.49(+5.31%)
Apr 17, 2008 9.226 9.491 9.114 9.200 8,080,388 -0.11(-1.20%)
Apr 16, 2008 9.217 9.380 9.020 9.311 16,723,429 +0.32(+3.52%)
Apr 15, 2008 9.131 9.234 8.866 8.994 12,938,855 -0.09(-1.04%)
Apr 14, 2008 9.080 9.303 9.003 9.088 12,601,172 -0.03(-0.28%)
Apr 11, 2008 9.131 9.405 9.097 9.114 9,513,440 -0.41(-4.32%)
Apr 10, 2008 9.337 9.628 9.071 9.525 15,509,850 +0.18(+1.92%)
Apr 09, 2008 9.448 9.508 9.303 9.345 13,091,591 -0.09(-1.00%)
Apr 08, 2008 9.500 9.568 9.328 9.440 13,723,618 -0.17(-1.78%)
Apr 07, 2008 9.945 10.01 9.525 9.611 15,744,280 -0.29(-2.94%)
Apr 04, 2008 9.954 10.10 9.611 9.902 21,764,190 +0.00(+0.00%)
Apr 03, 2008 9.680 10.07 9.483 9.902 28,464,944 +0.28(+2.94%)
Apr 02, 2008 9.551 9.868 9.530 9.620 18,277,506 +0.10(+1.08%)
Apr 01, 2008 9.517 9.645 9.380 9.517 15,902,028 +0.20(+2.11%)
Mar 31, 2008 9.491 9.637 9.217 9.320 12,886,623 -0.21(-2.25%)
Mar 28, 2008 9.697 9.859 9.491 9.534 7,906,428 -0.07(-0.71%)
Mar 27, 2008 9.817 9.971 9.568 9.602 9,147,277 -0.29(-2.94%)
Mar 26, 2008 9.645 10.28 9.405 9.894 24,617,502 +0.21(+2.12%)
Mar 25, 2008 9.722 9.851 9.560 9.688 12,656,530 +0.03(+0.35%)
Mar 24, 2008 9.140 9.748 9.140 9.654 19,124,092 +0.54(+5.92%)
Mar 21, 2008 9.157 9.208 8.926 9.114 15,485,355 +0.00(+0.00%)
Mar 20, 2008 9.157 9.208 8.926 9.114 15,485,180 -0.09(-1.02%)
Mar 19, 2008 9.680 9.722 9.208 9.208 15,570,118 -0.46(-4.78%)
Mar 18, 2008 9.851 10.01 9.457 9.671 16,551,317 +0.02(+0.18%)
Mar 17, 2008 9.345 9.817 9.157 9.654 14,210,787 +0.00(+0.00%)
Mar 14, 2008 10.08 10.15 9.474 9.654 12,102,259 -0.35(-3.51%)
Mar 13, 2008 9.345 10.11 9.217 10.01 19,352,036 +0.62(+6.57%)
Mar 12, 2008 9.251 9.585 9.166 9.388 8,745,629 +0.15(+1.67%)
Mar 11, 2008 9.268 9.423 8.986 9.234 22,190,438 +0.14(+1.51%)
Mar 10, 2008 9.277 9.483 9.097 9.097 13,347,016 -0.27(-2.93%)
Mar 07, 2008 9.217 9.491 8.780 9.371 40,844,560 -0.50(-5.03%)
Mar 06, 2008 10.16 10.28 9.834 9.868 27,637,242 -0.20(-1.97%)
Mar 05, 2008 10.24 10.43 9.911 10.07 16,099,462 -0.15(-1.49%)
Mar 04, 2008 9.988 10.24 9.705 10.22 15,990,204 +0.19(+1.88%)
Mar 03, 2008 9.680 10.18 9.680 10.03 19,340,778 +0.34(+3.54%)
Feb 29, 2008 9.637 9.765 9.491 9.688 17,911,388 -0.08(-0.79%)
Feb 28, 2008 10.09 10.10 9.628 9.765 16,211,063 -0.39(-3.80%)
Feb 27, 2008 10.32 10.47 9.962 10.15 22,568,152 -0.17(-1.66%)
Feb 26, 2008 10.06 10.42 9.962 10.32 15,885,088 +0.24(+2.38%)
Feb 25, 2008 9.765 10.13 9.697 10.08 19,470,902 +0.56(+5.84%)
Feb 22, 2008 9.637 9.688 9.063 9.525 38,140,476 -0.16(-1.68%)
Feb 21, 2008 9.688 9.937 9.551 9.688 19,281,674 +0.27(+2.91%)
Feb 20, 2008 8.986 9.491 8.917 9.414 19,426,034 +0.45(+4.97%)
Feb 19, 2008 9.371 9.388 8.934 8.969 10,543,747 -0.26(-2.79%)
Feb 18, 2008 9.457 9.457 9.097 9.226 9,314,840 +0.00(+0.00%)
Feb 15, 2008 9.457 9.457 9.097 9.226 9,314,840 -0.18(-1.91%)
Feb 14, 2008 9.637 9.697 9.294 9.405 9,465,716 -0.21(-2.14%)
Feb 13, 2008 9.637 9.714 9.337 9.611 11,807,807 +0.13(+1.36%)
Feb 12, 2008 9.817 9.859 9.431 9.483 9,773,905 -0.30(-3.06%)
Feb 11, 2008 9.551 9.919 9.337 9.782 9,900,953 +0.33(+3.54%)
Feb 08, 2008 9.200 9.680 9.174 9.448 15,543,552 +0.17(+1.85%)
Feb 07, 2008 8.917 9.414 8.583 9.277 21,458,420 +0.22(+2.46%)
Feb 06, 2008 10.09 10.17 9.003 9.054 24,549,072 -1.03(-10.20%)
Feb 05, 2008 10.49 10.62 10.02 10.08 10,182,270 -0.67(-6.22%)
Feb 04, 2008 10.96 11.08 10.64 10.75 8,760,577 -0.18(-1.65%)
Feb 01, 2008 10.32 11.16 10.21 10.93 18,713,056 +0.76(+7.50%)
Jan 31, 2008 10.11 10.29 9.962 10.17 10,560,952 +0.02(+0.17%)
Jan 30, 2008 10.19 10.44 9.542 10.15 10,886,232 -0.07(-0.67%)
Jan 29, 2008 10.28 10.31 9.945 10.22 12,266,987 +0.04(+0.42%)
Jan 28, 2008 9.868 10.19 9.731 10.18 12,880,723 +0.30(+3.04%)
Jan 25, 2008 10.28 10.44 9.834 9.877 24,009,342 -0.09(-0.86%)
Jan 24, 2008 9.354 10.24 9.337 9.962 28,399,986 +0.98(+10.87%)
Jan 23, 2008 8.592 9.088 8.369 8.986 21,113,084 +0.27(+3.15%)
Jan 22, 2008 8.737 8.969 8.557 8.712 22,093,374 -0.49(-5.31%)
Jan 21, 2008 8.977 9.414 8.797 9.200 23,018,314 +0.00(+0.00%)
Jan 18, 2008 8.977 9.414 8.797 9.200 23,017,848 +0.18(+1.99%)
Jan 17, 2008 9.440 9.577 8.986 9.020 13,116,468 -0.39(-4.10%)
Jan 16, 2008 8.840 9.724 8.823 9.405 22,687,522 +0.22(+2.43%)
Jan 15, 2008 9.534 9.594 9.140 9.183 10,115,798 -0.45(-4.63%)
Jan 14, 2008 9.645 9.834 9.491 9.628 16,839,038 +0.33(+3.59%)
Jan 11, 2008 9.739 9.817 9.277 9.294 14,793,269 -0.53(-5.41%)
Jan 10, 2008 9.868 10.05 9.585 9.825 15,335,671 -0.09(-0.95%)
Jan 09, 2008 9.594 9.971 9.414 9.919 23,550,528 +0.38(+3.95%)
Jan 08, 2008 10.33 10.41 9.457 9.543 25,835,688 -0.75(-7.24%)
Jan 07, 2008 10.60 10.63 10.03 10.29 19,786,698 -0.26(-2.44%)
Jan 04, 2008 11.10 11.13 10.28 10.54 17,369,430 -0.79(-6.95%)
Jan 03, 2008 11.41 11.44 10.96 11.33 18,781,900 -0.09(-0.75%)
Jan 02, 2008 11.91 11.94 11.32 11.42 23,913,520 -0.56(-4.65%)
Jan 01, 2008 12.01 12.08 11.83 11.98 11,224,088 +0.00(+0.00%)
Dec 31, 2007 12.01 12.08 11.83 11.98 11,223,505 -0.03(-0.21%)
Dec 28, 2007 11.80 12.08 11.56 12.00 10,809,612 +0.23(+1.97%)
Dec 27, 2007 12.03 12.10 11.74 11.77 7,545,500 -0.33(-2.69%)
Dec 26, 2007 12.13 12.28 11.99 12.10 6,827,347 -0.02(-0.14%)
Dec 24, 2007 12.08 12.19 11.99 12.11 5,143,471 -0.09(-0.77%)
Dec 21, 2007 12.45 12.46 12.12 12.21 11,918,427 -0.11(-0.90%)
Dec 20, 2007 12.40 12.42 12.10 12.32 15,717,861 -0.02(-0.14%)
Dec 19, 2007 12.46 12.58 12.29 12.34 13,119,020 -0.15(-1.23%)
Dec 18, 2007 12.26 12.57 12.26 12.49 7,394,912 +0.27(+2.17%)
Dec 17, 2007 12.12 12.47 12.12 12.22 9,393,170 -0.10(-0.83%)
Dec 14, 2007 12.24 12.42 12.12 12.33 11,232,874 -0.11(-0.90%)
Dec 13, 2007 12.57 12.83 12.20 12.44 11,443,976 -0.16(-1.29%)
Dec 12, 2007 12.85 12.97 12.41 12.60 13,847,791 -0.09(-0.74%)
Dec 11, 2007 13.06 13.14 12.60 12.69 15,537,318 -0.36(-2.76%)
Dec 10, 2007 13.30 13.66 13.03 13.05 9,120,199 -0.35(-2.62%)
Dec 07, 2007 13.06 13.41 13.04 13.41 7,373,610 +0.27(+2.02%)
Dec 06, 2007 13.18 13.41 13.03 13.14 7,548,610 -0.05(-0.39%)
Dec 05, 2007 13.09 13.35 12.95 13.19 11,078,656 +0.39(+3.01%)
Dec 04, 2007 12.92 13.06 12.79 12.81 9,127,562 -0.14(-1.06%)
Dec 03, 2007 12.73 13.11 12.69 12.94 9,407,395 +0.15(+1.14%)
Nov 30, 2007 13.04 13.15 12.72 12.80 8,932,067 -0.21(-1.65%)
Nov 29, 2007 12.69 13.10 12.69 13.01 13,992,383 +0.20(+1.54%)
Nov 28, 2007 13.20 13.35 12.42 12.81 48,753,648 -1.45(-10.15%)
Nov 27, 2007 13.77 14.29 13.72 14.26 23,132,940 +0.57(+4.13%)
Nov 26, 2007 14.00 14.47 13.68 13.70 10,401,413 -0.45(-3.21%)
Nov 23, 2007 13.95 14.19 13.71 14.15 3,462,910 +0.24(+1.72%)
Nov 21, 2007 13.71 14.35 13.39 13.91 15,626,788 +0.12(+0.87%)
Nov 20, 2007 14.26 14.49 13.53 13.79 16,603,699 -0.34(-2.42%)
Nov 19, 2007 14.83 15.04 14.08 14.13 14,072,217 -0.87(-5.82%)
Nov 16, 2007 14.87 15.08 14.78 15.01 13,381,522 +0.13(+0.86%)
Nov 15, 2007 14.56 15.00 14.56 14.88 9,537,890 +0.15(+0.99%)
Nov 14, 2007 15.07 15.15 14.70 14.73 13,167,456 -0.35(-2.33%)
Nov 13, 2007 14.79 15.12 14.66 15.08 11,358,050 +0.40(+2.74%)
Nov 12, 2007 14.96 15.25 14.65 14.68 12,800,646 -0.35(-2.34%)
Nov 09, 2007 15.13 15.43 14.78 15.03 11,817,782 -0.22(-1.46%)
Nov 08, 2007 15.52 15.70 15.00 15.26 15,718,844 -0.47(-3.00%)
Nov 07, 2007 15.74 15.91 15.58 15.73 12,412,368 -0.20(-1.24%)
Nov 06, 2007 15.55 16.14 15.55 15.92 15,472,689 +0.29(+1.86%)
Nov 05, 2007 15.48 15.80 15.28 15.63 9,133,148 -0.03(-0.22%)
Nov 02, 2007 15.85 15.89 15.23 15.67 10,797,237 +0.09(+0.60%)
Nov 01, 2007 15.28 15.85 15.20 15.57 15,229,515 +0.13(+0.83%)
Oct 31, 2007 15.43 15.59 15.00 15.44 11,560,238 +0.04(+0.28%)
Oct 30, 2007 15.32 15.50 15.06 15.40 9,651,028 +0.10(+0.67%)
Oct 29, 2007 14.48 15.34 14.48 15.30 15,703,045 +0.87(+5.99%)
Oct 26, 2007 14.52 14.56 14.04 14.43 16,113,740 +0.18(+1.26%)
Oct 25, 2007 14.82 14.84 13.95 14.25 24,309,840 -0.50(-3.37%)
Oct 24, 2007 15.03 15.12 14.37 14.75 26,009,938 -0.69(-4.49%)
Oct 23, 2007 15.20 15.44 15.07 15.44 12,444,469 +0.36(+2.38%)
Oct 22, 2007 14.96 15.15 14.66 15.08 10,478,448 +0.11(+0.74%)
Oct 19, 2007 15.37 15.50 14.78 14.97 16,944,986 -0.37(-2.40%)
Oct 18, 2007 14.94 15.43 14.81 15.34 18,436,056 +0.37(+2.46%)
Oct 17, 2007 14.69 14.97 14.61 14.97 22,607,142 +0.52(+3.62%)
Oct 16, 2007 14.42 14.63 14.36 14.45 9,527,325 -0.07(-0.47%)
Oct 15, 2007 14.34 14.88 14.34 14.52 13,011,652 -0.15(-1.05%)
Oct 12, 2007 14.54 14.70 14.48 14.67 10,984,679 +0.20(+1.36%)
Oct 11, 2007 14.41 14.85 14.22 14.48 20,361,824 +0.11(+0.78%)
Oct 10, 2007 14.10 14.37 14.09 14.37 16,174,075 +0.21(+1.45%)
Oct 09, 2007 14.26 14.33 14.03 14.16 11,289,052 -0.17(-1.20%)
Oct 08, 2007 14.28 14.36 14.14 14.33 7,303,398 -0.04(-0.30%)
Oct 05, 2007 14.37 14.46 14.21 14.37 9,530,719 +0.02(+0.12%)
Oct 04, 2007 14.18 14.38 14.09 14.36 7,303,882 +0.15(+1.09%)
Oct 03, 2007 14.31 14.46 14.08 14.20 6,788,011 -0.23(-1.60%)
Oct 02, 2007 14.00 14.55 13.91 14.43 13,284,525 +0.48(+3.44%)
Oct 01, 2007 13.83 13.99 13.75 13.95 11,366,259 -0.07(-0.49%)
Sep 28, 2007 14.01 14.13 13.89 14.02 7,320,681 +0.05(+0.37%)
Sep 27, 2007 14.28 14.29 13.95 13.97 8,194,009 -0.19(-1.33%)
Sep 26, 2007 13.79 14.31 13.79 14.16 14,634,562 +0.45(+3.31%)
Sep 25, 2007 13.52 13.76 13.50 13.71 8,221,318 +0.17(+1.27%)
Sep 24, 2007 13.71 13.90 13.47 13.53 12,097,890 -0.12(-0.88%)
Sep 21, 2007 13.40 13.79 13.40 13.65 14,366,935 +0.26(+1.92%)
Sep 20, 2007 13.32 13.51 13.27 13.40 12,270,914 +0.06(+0.45%)
Sep 19, 2007 13.92 14.04 13.21 13.34 30,254,652 -0.54(-3.89%)
Sep 18, 2007 13.77 13.92 13.66 13.88 16,099,444 +0.17(+1.25%)
Sep 17, 2007 14.01 14.03 13.61 13.71 13,795,498 -0.34(-2.44%)
Sep 14, 2007 13.99 14.26 13.93 14.05 9,986,544 -0.10(-0.73%)
Sep 13, 2007 14.12 14.22 13.94 14.15 11,218,579 +0.13(+0.92%)
Sep 12, 2007 14.31 14.56 14.00 14.02 14,568,079 -0.30(-2.09%)
Sep 11, 2007 14.35 14.56 14.24 14.32 13,046,530 +0.16(+1.15%)
Sep 10, 2007 14.20 14.37 13.84 14.16 8,027,215 +0.08(+0.55%)
Sep 07, 2007 14.26 14.34 13.89 14.08 11,486,307 -0.37(-2.55%)
Sep 06, 2007 14.69 14.77 14.43 14.45 9,451,203 -0.21(-1.46%)
Sep 05, 2007 14.51 14.70 14.40 14.66 10,277,268 +0.08(+0.53%)
Sep 04, 2007 14.21 14.72 14.12 14.59 11,756,539 +0.39(+2.78%)
Aug 31, 2007 13.95 14.27 13.82 14.19 11,045,316 +0.45(+3.24%)
Aug 30, 2007 13.85 13.94 13.60 13.75 14,077,353 -0.17(-1.23%)
Aug 29, 2007 13.62 13.96 13.50 13.92 16,637,423 +0.63(+4.70%)
Aug 28, 2007 13.15 13.52 13.13 13.29 12,982,568 +0.11(+0.85%)
Aug 27, 2007 13.47 13.50 13.08 13.18 23,446,954 -0.31(-2.29%)
Aug 24, 2007 13.71 13.95 13.43 13.49 83,838,160 -1.80(-11.76%)
Aug 23, 2007 15.24 15.63 15.20 15.29 25,161,522 +0.14(+0.90%)
Aug 22, 2007 14.70 15.25 14.51 15.15 21,292,096 +0.62(+4.24%)
Aug 21, 2007 14.57 14.63 14.39 14.54 13,934,504 -0.11(-0.76%)
Aug 20, 2007 14.41 14.77 14.14 14.65 13,162,366 +0.33(+2.27%)
Aug 17, 2007 14.37 14.65 14.08 14.32 14,212,507 +0.24(+1.70%)
Aug 16, 2007 14.62 14.68 13.84 14.08 20,904,978 -0.43(-2.95%)
Aug 15, 2007 14.80 15.02 14.45 14.51 10,726,727 -0.38(-2.53%)
Aug 14, 2007 14.99 15.23 14.85 14.89 10,832,762 -0.07(-0.46%)
Aug 13, 2007 15.10 15.15 14.72 14.96 10,522,238 -0.09(-0.57%)
Aug 10, 2007 15.05 15.25 14.56 15.04 12,731,499 -0.02(-0.11%)
Aug 09, 2007 14.78 15.36 14.54 15.06 15,607,025 -0.02(-0.11%)
Aug 08, 2007 14.77 15.38 14.72 15.08 14,934,416 +0.44(+2.98%)
Aug 07, 2007 14.54 14.72 14.03 14.64 16,088,092 +0.07(+0.47%)
Aug 06, 2007 14.44 14.64 13.95 14.57 14,750,610 +0.13(+0.89%)
Aug 03, 2007 14.54 15.06 14.44 14.44 14,919,722 -0.39(-2.66%)
Aug 02, 2007 14.87 15.00 14.22 14.84 26,660,642 -0.19(-1.25%)
Aug 01, 2007 15.42 15.43 14.73 15.02 27,164,150 -0.39(-2.56%)
Jul 31, 2007 16.33 16.34 15.25 15.42 30,241,196 -0.76(-4.71%)
Jul 30, 2007 15.98 16.27 15.98 16.18 10,256,518 +0.27(+1.67%)
Jul 27, 2007 15.92 16.42 15.89 15.92 23,862,310 -0.01(-0.05%)
Jul 26, 2007 15.93 16.50 15.85 15.92 22,947,940 -0.17(-1.06%)
Jul 25, 2007 16.23 16.29 15.85 16.10 13,786,749 -0.03(-0.16%)
Jul 24, 2007 16.36 16.47 15.92 16.12 18,428,884 -0.38(-2.28%)
Jul 23, 2007 16.93 17.05 16.46 16.50 18,963,490 -0.33(-1.94%)
Jul 20, 2007 16.95 17.17 16.70 16.82 25,968,940 +0.11(+0.67%)
Jul 19, 2007 16.49 16.79 16.34 16.71 34,813,676 +0.40(+2.47%)
Jul 18, 2007 16.40 16.58 16.20 16.31 16,714,561 -0.31(-1.86%)
Jul 17, 2007 16.05 16.87 16.04 16.62 25,053,812 +0.66(+4.13%)
Jul 16, 2007 16.25 16.28 15.91 15.96 15,468,646 +0.04(+0.27%)
Jul 13, 2007 15.80 16.08 15.70 15.92 22,038,844 +0.12(+0.76%)
Jul 12, 2007 15.48 15.84 15.20 15.80 17,916,178 +0.45(+2.90%)
Jul 11, 2007 15.76 15.76 15.26 15.35 23,480,488 -0.47(-2.98%)
Jul 10, 2007 15.42 16.36 15.37 15.82 25,425,764 +0.23(+1.48%)
Jul 09, 2007 15.56 15.68 15.44 15.59 10,487,954 -0.02(-0.11%)
Jul 06, 2007 15.63 15.70 15.34 15.61 17,265,678 +0.00(+0.00%)
Jul 05, 2007 15.75 15.94 15.47 15.61 16,043,702 -0.09(-0.55%)
Jul 03, 2007 15.68 16.17 15.65 15.69 16,864,702 +0.21(+1.33%)
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.