Skip to main content

Analog Devices (NQ: ADI )

197.79 +4.46 (+2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 69.74 70.15 69.29 69.35 2,506,242 -0.20(-0.29%)
Jul 28, 2017 69.55 69.66 68.89 69.55 1,911,449 -0.27(-0.39%)
Jul 27, 2017 70.94 71.34 69.31 69.82 3,057,277 -1.03(-1.45%)
Jul 26, 2017 70.34 71.36 70.04 70.85 2,618,353 +1.05(+1.51%)
Jul 25, 2017 69.15 70.30 68.86 69.79 2,125,613 +0.68(+0.98%)
Jul 24, 2017 69.30 69.74 68.83 69.12 2,192,842 -0.18(-0.27%)
Jul 21, 2017 70.28 70.41 68.88 69.30 3,557,560 -1.66(-2.34%)
Jul 20, 2017 71.00 70.22 70.96 2,056,266 +0.42(+0.60%)
Jul 19, 2017 71.40 71.43 70.32 70.54 3,201,921 -0.68(-0.95%)
Jul 18, 2017 71.06 71.26 70.35 71.22 1,920,955 +0.04(+0.06%)
Jul 17, 2017 71.63 71.63 71.04 71.17 1,689,955 -0.40(-0.56%)
Jul 14, 2017 70.85 71.70 70.66 71.58 2,453,731 +1.12(+1.59%)
Jul 13, 2017 70.50 70.87 70.10 70.45 1,947,433 -0.09(-0.12%)
Jul 12, 2017 70.57 71.24 70.24 70.54 2,952,549 +0.45(+0.64%)
Jul 11, 2017 69.29 70.53 68.70 70.09 3,148,010 +0.99(+1.44%)
Jul 10, 2017 68.91 69.22 68.26 69.10 2,469,892 +0.23(+0.33%)
Jul 07, 2017 68.14 69.21 68.04 68.87 3,194,373 +1.00(+1.47%)
Jul 06, 2017 67.50 68.22 67.15 67.87 3,301,771 -0.36(-0.53%)
Jul 05, 2017 67.14 68.56 67.04 68.23 3,153,046 +1.43(+2.14%)
Jul 03, 2017 68.70 68.94 66.78 66.80 1,559,006 -1.48(-2.17%)
Jun 30, 2017 68.72 68.75 67.81 68.28 2,499,270 +0.05(+0.08%)
Jun 29, 2017 69.29 69.44 66.86 68.23 4,079,506 -1.28(-1.84%)
Jun 28, 2017 68.94 69.68 68.34 69.51 3,100,929 +0.93(+1.36%)
Jun 27, 2017 70.34 70.70 68.30 68.58 4,568,535 -2.13(-3.02%)
Jun 26, 2017 71.93 72.06 70.14 70.72 2,889,983 -0.86(-1.20%)
Jun 23, 2017 72.09 71.58 12,232,964 +0.20(+0.28%)
Jun 22, 2017 70.92 71.68 70.22 71.37 4,972,637 +1.18(+1.68%)
Jun 21, 2017 69.78 70.40 69.34 70.20 4,016,266 +0.68(+0.98%)
Jun 20, 2017 70.46 71.66 69.50 69.51 4,463,976 -1.03(-1.46%)
Jun 19, 2017 71.09 71.31 70.08 70.54 3,552,503 +0.29(+0.41%)
Jun 16, 2017 70.37 70.42 69.31 70.25 6,494,984 +0.25(+0.36%)
Jun 15, 2017 70.02 70.87 69.81 70.00 3,402,242 -1.04(-1.47%)
Jun 14, 2017 71.70 71.85 70.20 71.04 3,616,158 -0.25(-0.36%)
Jun 13, 2017 70.35 71.73 70.35 71.30 4,629,625 +1.31(+1.87%)
Jun 12, 2017 68.47 70.63 68.40 69.99 6,299,008 +1.00(+1.45%)
Jun 09, 2017 72.79 72.83 68.09 68.99 5,630,483 -3.37(-4.66%)
Jun 08, 2017 71.36 72.42 70.51 72.36 4,277,851 +1.41(+1.99%)
Jun 07, 2017 70.35 71.18 70.33 70.94 4,458,773 +1.04(+1.48%)
Jun 06, 2017 68.61 70.21 68.61 69.91 6,286,114 +1.18(+1.71%)
Jun 05, 2017 70.70 70.96 68.30 68.73 9,830,987 -1.89(-2.67%)
Jun 02, 2017 71.23 71.69 69.75 70.62 10,229,055 -1.13(-1.58%)
Jun 01, 2017 75.30 75.34 71.35 71.75 13,020,221 -3.10(-4.14%)
May 31, 2017 77.67 78.98 74.85 74.85 17,030,440 +0.84(+1.13%)
May 30, 2017 72.44 74.33 72.44 74.01 7,724,164 +1.74(+2.40%)
May 26, 2017 72.00 72.34 71.51 72.27 2,189,151 +0.41(+0.57%)
May 25, 2017 71.85 72.40 71.34 71.86 4,600,319 +0.19(+0.27%)
May 24, 2017 71.97 72.07 71.28 71.67 2,006,529 +0.14(+0.20%)
May 23, 2017 71.65 71.85 70.61 71.53 2,459,445 -0.11(-0.16%)
May 22, 2017 71.19 71.88 71.07 71.65 2,300,871 +0.74(+1.05%)
May 19, 2017 70.39 71.80 70.39 70.90 4,611,098 +0.66(+0.94%)
May 18, 2017 69.40 70.97 68.97 70.24 5,759,340 +1.80(+2.63%)
May 17, 2017 69.84 70.06 68.40 68.44 4,115,607 -2.30(-3.24%)
May 16, 2017 70.21 70.96 69.89 70.74 3,451,021 +0.73(+1.05%)
May 15, 2017 69.10 70.14 68.78 70.00 4,622,258 +1.38(+2.01%)
May 12, 2017 68.62 68.98 68.47 68.63 2,263,275 +0.17(+0.24%)
May 11, 2017 68.71 69.17 67.91 68.46 2,622,478 -0.52(-0.75%)
May 10, 2017 69.39 69.83 68.62 68.97 4,519,392 +0.46(+0.68%)
May 09, 2017 67.05 69.11 67.00 68.51 6,033,349 +1.85(+2.78%)
May 08, 2017 66.03 66.85 65.77 66.66 5,774,934 +0.51(+0.78%)
May 05, 2017 66.14 66.22 65.69 66.15 3,762,076 +0.11(+0.17%)
May 04, 2017 66.10 66.48 65.64 66.03 2,636,007 +0.05(+0.08%)
May 03, 2017 65.73 66.21 65.60 65.98 3,588,554 +0.08(+0.12%)
May 02, 2017 66.75 66.76 65.72 65.90 6,334,348 -0.62(-0.93%)
May 01, 2017 65.50 66.69 65.15 66.52 5,238,251 +0.02(+0.03%)
Apr 28, 2017 67.95 68.06 66.30 66.50 4,945,608 -1.44(-2.12%)
Apr 27, 2017 68.64 68.84 67.69 67.94 2,721,545 -0.11(-0.17%)
Apr 26, 2017 69.31 69.35 67.71 68.06 3,435,824 -1.20(-1.73%)
Apr 25, 2017 69.30 69.59 68.91 69.25 2,944,995 +0.11(+0.16%)
Apr 24, 2017 69.36 69.87 68.94 69.14 3,430,005 +1.39(+2.05%)
Apr 21, 2017 67.38 68.23 66.69 67.75 5,129,172 -0.90(-1.31%)
Apr 20, 2017 67.66 68.85 67.38 68.65 3,318,360 +1.46(+2.17%)
Apr 19, 2017 67.81 68.25 67.14 67.19 3,008,280 -0.37(-0.54%)
Apr 18, 2017 66.18 67.67 66.17 67.56 3,829,746 +0.89(+1.34%)
Apr 17, 2017 67.01 67.38 66.46 66.67 2,821,189 -0.10(-0.16%)
Apr 13, 2017 67.09 67.94 66.74 66.78 2,547,255 -0.31(-0.47%)
Apr 12, 2017 68.31 68.47 66.88 67.09 3,327,513 -1.06(-1.55%)
Apr 11, 2017 68.90 68.91 67.15 68.15 6,920,768 -1.09(-1.58%)
Apr 10, 2017 69.82 69.93 69.11 69.24 3,330,739 -0.59(-0.85%)
Apr 07, 2017 70.08 70.34 69.52 69.83 3,791,286 -0.27(-0.39%)
Apr 06, 2017 69.92 70.40 69.46 70.10 4,549,606 +0.24(+0.35%)
Apr 05, 2017 71.21 71.26 69.82 69.86 4,026,490 -1.05(-1.48%)
Apr 04, 2017 70.53 71.03 70.26 70.90 5,775,602 +0.00(+0.00%)
Apr 03, 2017 71.58 71.80 70.57 70.90 3,533,989 -0.62(-0.87%)
Mar 31, 2017 71.61 71.99 71.37 71.52 2,678,033 -0.22(-0.30%)
Mar 30, 2017 71.45 72.10 71.24 71.74 1,533,025 +0.25(+0.35%)
Mar 29, 2017 71.47 71.76 71.10 71.49 2,337,943 -0.25(-0.35%)
Mar 28, 2017 70.96 72.01 70.76 71.74 3,341,500 +0.70(+0.98%)
Mar 27, 2017 70.69 71.17 70.16 71.04 2,807,954 -0.21(-0.29%)
Mar 24, 2017 71.44 72.39 71.04 71.25 2,547,691 +0.09(+0.12%)
Mar 23, 2017 71.78 71.86 70.96 71.17 3,889,877 -0.51(-0.71%)
Mar 22, 2017 71.43 71.79 71.26 71.67 2,984,630 +0.28(+0.39%)
Mar 21, 2017 72.66 72.84 71.30 71.39 3,800,056 -0.96(-1.33%)
Mar 20, 2017 72.67 73.05 72.33 72.35 3,109,608 -0.31(-0.43%)
Mar 17, 2017 72.71 72.73 72.20 72.67 4,793,948 +0.47(+0.65%)
Mar 16, 2017 72.69 72.88 71.93 72.20 4,706,484 -0.69(-0.95%)
Mar 15, 2017 72.83 73.02 72.05 72.88 5,155,040 -0.15(-0.20%)
Mar 14, 2017 72.02 73.08 71.92 73.03 5,592,630 +0.80(+1.11%)
Mar 13, 2017 71.70 72.43 71.61 72.23 5,584,332 +0.49(+0.68%)
Mar 10, 2017 73.20 73.20 71.59 71.74 8,588,234 -0.85(-1.17%)
Mar 09, 2017 72.77 73.02 72.27 72.59 2,297,159 -0.27(-0.37%)
Mar 08, 2017 73.11 73.18 72.60 72.86 2,729,201 +0.06(+0.08%)
Mar 07, 2017 73.05 73.46 72.62 72.80 3,314,415 -0.38(-0.52%)
Mar 06, 2017 72.44 73.52 71.87 73.18 4,259,300 +0.58(+0.81%)
Mar 03, 2017 72.98 73.01 72.47 72.60 2,700,838 -0.41(-0.56%)
Mar 02, 2017 72.78 73.38 72.47 73.01 3,110,661 -0.10(-0.13%)
Mar 01, 2017 71.96 73.13 71.70 73.10 2,595,357 +1.60(+2.23%)
Feb 28, 2017 71.72 71.78 71.20 71.51 2,343,551 -0.31(-0.43%)
Feb 27, 2017 71.26 71.94 70.90 71.81 2,054,618 +0.52(+0.73%)
Feb 24, 2017 70.67 71.31 70.54 71.29 3,255,312 +0.06(+0.09%)
Feb 23, 2017 71.70 71.71 70.72 71.23 2,609,817 -0.39(-0.55%)
Feb 22, 2017 71.84 71.91 71.15 71.62 4,216,652 -0.27(-0.38%)
Feb 21, 2017 71.61 71.93 71.17 71.89 2,736,268 +0.30(+0.41%)
Feb 17, 2017 71.59 71.59 71.59 0 +0.44(+0.62%)
Feb 16, 2017 70.31 71.67 70.09 71.15 3,991,840 +0.32(+0.45%)
Feb 15, 2017 70.14 70.86 67.67 70.83 8,100,394 +3.26(+4.83%)
Feb 14, 2017 67.57 67.68 66.90 67.57 2,981,142 -0.07(-0.10%)
Feb 13, 2017 66.85 67.73 66.67 67.64 3,037,306 +1.21(+1.82%)
Feb 10, 2017 66.65 66.65 65.57 66.43 1,922,278 +0.02(+0.03%)
Feb 09, 2017 67.51 67.51 66.39 66.41 2,525,614 -0.84(-1.25%)
Feb 08, 2017 66.84 67.49 66.65 67.25 3,914,405 +1.02(+1.53%)
Feb 07, 2017 65.70 66.47 65.47 66.24 2,460,890 +0.68(+1.03%)
Feb 06, 2017 65.67 65.67 65.05 65.56 2,060,964 +0.01(+0.01%)
Feb 03, 2017 65.55 65.74 65.33 65.55 2,468,983 +0.25(+0.39%)
Feb 02, 2017 65.67 66.00 65.22 65.30 2,868,622 -0.82(-1.23%)
Feb 01, 2017 65.76 66.60 65.47 66.12 2,982,170 +1.07(+1.64%)
Jan 31, 2017 66.09 66.13 64.75 65.05 3,006,866 -1.16(-1.76%)
Jan 30, 2017 66.63 66.63 65.30 66.21 2,853,722 -0.56(-0.84%)
Jan 27, 2017 64.71 66.79 64.45 66.78 4,401,630 +2.37(+3.68%)
Jan 26, 2017 64.56 64.70 64.03 64.41 4,806,966 -0.30(-0.46%)
Jan 25, 2017 64.83 65.61 64.68 64.70 4,543,938 +0.89(+1.40%)
Jan 24, 2017 63.37 63.96 62.98 63.81 3,815,912 +0.63(+1.00%)
Jan 23, 2017 63.14 63.57 62.85 63.17 2,540,898 -0.09(-0.14%)
Jan 20, 2017 62.58 63.93 62.58 63.26 2,087,042 +0.38(+0.61%)
Jan 19, 2017 63.26 63.70 62.75 62.88 2,291,173 -0.49(-0.78%)
Jan 18, 2017 63.05 63.91 62.69 63.37 2,427,459 +0.63(+1.01%)
Jan 17, 2017 62.70 63.72 62.37 62.74 2,735,651 -0.34(-0.54%)
Jan 13, 2017 63.08 63.08 63.08 0 +0.39(+0.62%)
Jan 12, 2017 62.86 62.86 61.63 62.69 2,418,366 -0.35(-0.55%)
Jan 11, 2017 62.73 63.07 62.56 63.04 1,822,185 +0.23(+0.37%)
Jan 10, 2017 62.38 62.94 62.37 62.80 2,768,594 +0.36(+0.57%)
Jan 09, 2017 62.19 62.94 62.08 62.45 2,764,298 +0.30(+0.47%)
Jan 06, 2017 62.13 62.45 61.63 62.15 2,384,606 +0.24(+0.39%)
Jan 05, 2017 62.85 63.03 61.87 61.91 2,381,435 -0.90(-1.44%)
Jan 04, 2017 63.17 63.39 62.71 62.81 2,270,626 -0.13(-0.20%)
Jan 03, 2017 63.02 64.35 62.58 62.94 3,096,276 -0.10(-0.16%)
Dec 30, 2016 63.04 63.04 63.04 0 -0.83(-1.30%)
Dec 29, 2016 63.70 64.13 63.57 63.87 1,533,360 +0.02(+0.03%)
Dec 28, 2016 64.70 64.75 63.83 63.85 2,132,469 -0.65(-1.01%)
Dec 27, 2016 64.07 64.77 64.07 64.50 1,033,430 +0.41(+0.64%)
Dec 23, 2016 64.09 64.09 64.09 0 +0.34(+0.53%)
Dec 22, 2016 64.14 64.19 63.37 63.76 1,936,159 -0.13(-0.20%)
Dec 21, 2016 63.96 64.49 63.60 63.89 2,152,020 +0.17(+0.27%)
Dec 20, 2016 63.30 63.88 63.20 63.71 1,986,704 +0.51(+0.81%)
Dec 19, 2016 62.85 63.37 62.63 63.20 2,243,834 +0.62(+1.00%)
Dec 16, 2016 64.03 64.23 62.47 62.58 5,911,450 -1.32(-2.06%)
Dec 15, 2016 63.20 64.18 62.97 63.90 2,495,131 +0.93(+1.48%)
Dec 14, 2016 63.57 63.74 62.75 62.97 2,857,825 -0.49(-0.77%)
Dec 13, 2016 63.46 64.00 63.18 63.45 2,476,935 +0.17(+0.27%)
Dec 12, 2016 63.24 63.59 62.67 63.28 2,528,291 -0.21(-0.33%)
Dec 09, 2016 64.70 64.95 62.92 63.49 2,426,980 -0.64(-1.00%)
Dec 08, 2016 63.36 64.45 63.15 64.13 2,480,386 +0.82(+1.29%)
Dec 07, 2016 61.61 63.33 61.21 63.31 3,050,731 +1.68(+2.73%)
Dec 06, 2016 61.65 62.06 60.99 61.63 2,530,855 +0.35(+0.57%)
Dec 05, 2016 61.49 61.83 60.89 61.28 2,816,748 +0.43(+0.70%)
Dec 02, 2016 59.60 60.99 59.39 60.86 3,741,962 +0.95(+1.59%)
Dec 01, 2016 63.85 64.39 59.60 59.90 6,357,560 -4.54(-7.04%)
Nov 30, 2016 64.55 64.88 63.90 64.44 4,381,543 +0.11(+0.18%)
Nov 29, 2016 64.02 64.61 63.40 64.33 3,380,661 +0.32(+0.50%)
Nov 28, 2016 63.88 64.27 63.47 64.01 3,620,616 -0.03(-0.05%)
Nov 25, 2016 63.40 64.15 62.93 64.04 2,315,152 +0.53(+0.83%)
Nov 23, 2016 63.52 63.52 63.52 0 +0.60(+0.96%)
Nov 22, 2016 63.05 64.61 62.59 62.91 9,086,153 +2.65(+4.40%)
Nov 21, 2016 59.34 60.34 59.31 60.26 4,151,457 +1.17(+1.97%)
Nov 18, 2016 58.62 59.19 58.37 59.10 1,830,629 +0.22(+0.38%)
Nov 17, 2016 58.60 58.97 58.16 58.87 1,866,859 +0.28(+0.49%)
Nov 16, 2016 58.81 59.12 58.42 58.59 4,092,450 -0.28(-0.48%)
Nov 15, 2016 57.60 59.12 57.37 58.87 3,875,518 +1.51(+2.63%)
Nov 14, 2016 56.47 57.68 56.39 57.36 5,011,176 +0.98(+1.75%)
Nov 11, 2016 55.49 56.48 55.33 56.38 2,516,636 +0.92(+1.67%)
Nov 10, 2016 56.28 56.94 55.58 55.46 2,536,126 -0.62(-1.11%)
Nov 09, 2016 54.45 56.35 53.95 56.08 2,837,148 +0.10(+0.18%)
Nov 08, 2016 55.31 56.45 54.99 55.97 2,577,209 +0.42(+0.76%)
Nov 07, 2016 55.70 55.72 55.21 55.55 3,455,637 +0.80(+1.47%)
Nov 04, 2016 54.28 55.26 54.28 54.75 2,475,312 -0.36(-0.66%)
Nov 03, 2016 55.02 55.27 54.67 55.11 2,698,889 +0.16(+0.30%)
Nov 02, 2016 55.06 55.40 54.72 54.95 2,733,563 +0.05(+0.09%)
Nov 01, 2016 55.59 55.59 54.24 54.90 4,221,152 -0.43(-0.78%)
Oct 31, 2016 55.28 55.62 55.02 55.33 2,520,833 +0.49(+0.90%)
Oct 28, 2016 54.77 55.49 54.68 54.83 2,794,644 +0.22(+0.41%)
Oct 27, 2016 55.13 55.38 54.43 54.61 2,395,913 -0.15(-0.27%)
Oct 26, 2016 54.87 55.02 54.46 54.76 2,985,155 -0.54(-0.97%)
Oct 25, 2016 55.26 55.47 55.02 55.29 3,566,052 +0.03(+0.06%)
Oct 24, 2016 54.83 55.28 54.76 55.26 1,525,006 +0.96(+1.76%)
Oct 21, 2016 54.49 54.66 53.70 54.30 2,116,853 -0.48(-0.88%)
Oct 20, 2016 53.76 54.93 53.23 54.78 5,279,044 +1.35(+2.52%)
Oct 19, 2016 53.38 53.57 52.88 53.44 1,599,335 -0.20(-0.37%)
Oct 18, 2016 53.80 54.24 53.53 53.64 3,196,675 +0.38(+0.71%)
Oct 17, 2016 53.21 53.76 52.94 53.26 2,868,486 -0.31(-0.58%)
Oct 14, 2016 52.75 54.13 52.63 53.57 4,442,735 +1.17(+2.22%)
Oct 13, 2016 52.48 52.53 51.39 52.40 4,137,088 -0.41(-0.78%)
Oct 12, 2016 53.64 53.65 52.39 52.82 3,829,147 -0.79(-1.47%)
Oct 11, 2016 54.65 54.94 53.20 53.60 4,093,377 -1.08(-1.97%)
Oct 10, 2016 55.91 56.00 54.67 54.68 2,453,004 -0.92(-1.66%)
Oct 07, 2016 55.78 55.78 55.02 55.60 2,145,801 -0.28(-0.49%)
Oct 06, 2016 55.76 55.96 55.28 55.88 1,570,244 +0.05(+0.09%)
Oct 05, 2016 55.65 56.26 55.07 55.83 2,420,341 +0.38(+0.68%)
Oct 04, 2016 55.42 56.04 55.22 55.45 1,821,326 -0.01(-0.02%)
Oct 03, 2016 55.49 55.88 55.29 55.46 2,216,312 -0.17(-0.31%)
Sep 30, 2016 55.36 56.08 54.73 55.63 3,594,380 +0.61(+1.11%)
Sep 29, 2016 55.23 55.47 54.32 55.02 2,108,644 -0.16(-0.30%)
Sep 28, 2016 55.26 55.35 54.61 55.18 2,675,137 +0.10(+0.19%)
Sep 27, 2016 53.76 55.17 53.35 55.08 2,955,578 +1.32(+2.46%)
Sep 26, 2016 54.20 54.36 53.70 53.76 3,703,246 -0.82(-1.50%)
Sep 23, 2016 54.98 55.09 54.58 54.58 3,690,662 -0.39(-0.71%)
Sep 22, 2016 55.15 55.26 54.70 54.96 2,692,505 +0.33(+0.60%)
Sep 21, 2016 54.03 54.72 53.96 54.64 2,366,139 +0.83(+1.54%)
Sep 20, 2016 54.11 54.16 53.73 53.81 2,669,623 -0.10(-0.19%)
Sep 19, 2016 53.88 54.42 53.70 53.91 2,510,865 +0.35(+0.66%)
Sep 16, 2016 54.18 54.25 53.05 53.56 3,415,204 -0.52(-0.96%)
Sep 15, 2016 52.55 54.14 52.54 54.08 3,748,597 +1.49(+2.84%)
Sep 14, 2016 52.23 52.81 51.89 52.58 2,211,303 +0.41(+0.78%)
Sep 13, 2016 52.12 52.54 51.74 52.18 3,662,995 -0.15(-0.28%)
Sep 12, 2016 51.04 52.37 50.93 52.32 2,920,410 +0.86(+1.68%)
Sep 09, 2016 52.50 52.75 51.24 51.46 4,182,013 -1.55(-2.91%)
Sep 08, 2016 53.22 53.34 52.75 53.01 2,346,994 -0.21(-0.39%)
Sep 07, 2016 53.98 54.26 53.03 53.21 2,566,915 -0.93(-1.72%)
Sep 06, 2016 54.58 54.75 53.95 54.14 2,061,580 -0.36(-0.67%)
Sep 02, 2016 54.63 54.51 54.51 54.51 2,304,740 +0.08(+0.14%)
Sep 01, 2016 53.60 54.44 53.17 54.43 2,101,640 +0.43(+0.80%)
Aug 31, 2016 54.29 54.35 53.83 54.00 2,155,603 -0.29(-0.54%)
Aug 30, 2016 54.43 54.68 54.08 54.29 1,659,659 +0.01(+0.02%)
Aug 29, 2016 54.46 54.77 54.21 54.28 1,752,839 -0.06(-0.11%)
Aug 26, 2016 54.38 54.83 54.01 54.34 2,484,966 +0.21(+0.38%)
Aug 25, 2016 54.22 54.41 54.00 54.14 2,707,233 +0.02(+0.03%)
Aug 24, 2016 54.89 55.10 54.12 54.12 3,027,479 -0.59(-1.07%)
Aug 23, 2016 55.20 55.51 54.70 54.71 2,257,333 -0.03(-0.06%)
Aug 22, 2016 55.22 55.23 54.66 54.74 2,264,866 -0.26(-0.47%)
Aug 19, 2016 54.81 55.37 54.73 55.00 2,292,112 +0.01(+0.02%)
Aug 18, 2016 55.13 55.61 54.66 54.99 2,484,857 -0.06(-0.11%)
Aug 17, 2016 55.10 55.60 54.16 55.05 3,787,592 -0.58(-1.05%)
Aug 16, 2016 55.86 55.86 55.38 55.63 2,888,135 -0.33(-0.60%)
Aug 15, 2016 55.08 56.15 55.08 55.97 2,955,325 +0.88(+1.60%)
Aug 12, 2016 54.93 55.19 54.68 55.08 1,583,493 +0.09(+0.16%)
Aug 11, 2016 54.87 55.00 53.91 55.00 1,545,387 +0.30(+0.55%)
Aug 10, 2016 54.88 54.88 54.16 54.70 2,396,466 -0.03(-0.05%)
Aug 09, 2016 54.77 55.01 54.56 54.72 2,255,232 +0.33(+0.60%)
Aug 08, 2016 54.73 54.83 54.27 54.40 2,144,981 -0.21(-0.39%)
Aug 05, 2016 54.45 54.65 54.08 54.61 2,149,880 +0.30(+0.55%)
Aug 04, 2016 54.08 54.35 53.76 54.31 2,080,302 +0.40(+0.75%)
Aug 03, 2016 53.72 54.51 53.37 53.91 2,215,764 +0.03(+0.05%)
Aug 02, 2016 54.69 54.74 53.58 53.88 3,196,076 -0.98(-1.78%)
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.