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 (%)
May 30, 2014 43.65 43.71 43.43 43.60 1,519,986 +0.10(+0.23%)
May 29, 2014 43.82 43.88 43.45 43.50 2,021,014 -0.16(-0.36%)
May 28, 2014 43.76 43.77 43.35 43.65 1,994,085 -0.47(-1.08%)
May 27, 2014 43.75 44.22 43.58 44.13 2,307,201 +0.52(+1.20%)
May 23, 2014 43.19 43.60 43.60 43.60 1,896,689 +0.44(+1.01%)
May 22, 2014 42.74 43.30 42.74 43.17 1,756,897 +0.45(+1.04%)
May 21, 2014 43.90 43.90 42.35 42.72 5,448,430 -0.54(-1.25%)
May 20, 2014 43.34 43.47 43.02 43.26 5,302,380 +0.00(+0.00%)
May 19, 2014 42.95 43.43 42.91 43.26 2,043,590 +0.32(+0.74%)
May 16, 2014 42.44 43.00 42.21 42.95 3,758,523 +0.68(+1.61%)
May 15, 2014 42.38 42.63 41.96 42.26 3,068,551 -0.23(-0.55%)
May 14, 2014 42.68 42.75 42.46 42.50 2,180,471 -0.34(-0.80%)
May 13, 2014 43.59 43.66 42.73 42.84 2,491,608 -0.63(-1.46%)
May 12, 2014 43.12 43.57 42.81 43.47 1,793,517 +0.82(+1.91%)
May 09, 2014 42.69 42.78 42.31 42.66 1,248,596 -0.05(-0.12%)
May 08, 2014 42.21 43.21 42.04 42.70 2,359,398 +0.42(+1.00%)
May 07, 2014 42.21 42.37 41.68 42.28 2,148,481 +0.05(+0.12%)
May 06, 2014 42.66 42.70 42.23 42.23 2,035,615 -0.37(-0.86%)
May 05, 2014 42.44 42.86 42.34 42.60 809,714 -0.19(-0.45%)
May 02, 2014 42.40 43.14 42.27 42.79 2,442,910 +0.49(+1.16%)
May 01, 2014 42.76 42.89 42.25 42.30 1,835,320 -0.39(-0.92%)
Apr 30, 2014 42.43 42.73 42.08 42.69 2,116,196 +0.08(+0.20%)
Apr 29, 2014 42.17 42.80 42.17 42.60 1,622,273 +0.17(+0.39%)
Apr 28, 2014 42.62 43.20 41.67 42.44 2,695,067 -0.36(-0.84%)
Apr 25, 2014 44.13 44.23 42.46 42.80 3,973,382 -1.90(-4.25%)
Apr 24, 2014 44.86 45.25 44.58 44.69 2,925,922 +0.34(+0.77%)
Apr 23, 2014 44.34 44.59 44.19 44.35 1,136,444 -0.01(-0.02%)
Apr 22, 2014 43.99 44.46 43.77 44.36 1,329,484 +0.33(+0.76%)
Apr 21, 2014 44.17 44.26 43.75 44.03 945,362 +0.04(+0.09%)
Apr 17, 2014 43.35 43.99 43.99 43.99 2,465,359 +0.58(+1.34%)
Apr 16, 2014 44.24 44.24 42.73 43.40 3,652,031 -0.86(-1.94%)
Apr 15, 2014 43.61 44.35 43.47 44.26 2,735,781 +0.60(+1.37%)
Apr 14, 2014 43.82 43.90 43.33 43.66 1,785,384 +0.31(+0.71%)
Apr 11, 2014 43.64 44.05 43.34 43.35 2,528,326 -0.33(-0.76%)
Apr 10, 2014 45.07 45.24 43.68 43.69 2,263,179 -1.51(-3.33%)
Apr 09, 2014 45.08 45.22 44.69 45.19 1,699,119 +0.28(+0.63%)
Apr 08, 2014 44.10 44.95 44.10 44.91 2,557,136 +0.70(+1.58%)
Apr 07, 2014 44.09 44.82 43.98 44.21 2,635,374 +0.17(+0.38%)
Apr 04, 2014 45.14 45.25 43.95 44.04 2,730,562 -0.88(-1.96%)
Apr 03, 2014 45.08 45.28 44.77 44.93 1,919,636 -0.07(-0.15%)
Apr 02, 2014 45.00 45.18 44.74 44.99 2,336,132 -0.02(-0.04%)
Apr 01, 2014 44.53 45.03 44.29 45.01 2,109,576 +0.78(+1.77%)
Mar 31, 2014 44.14 44.43 44.00 44.23 2,080,956 +0.25(+0.57%)
Mar 28, 2014 43.99 44.35 43.79 43.98 1,492,718 +0.22(+0.49%)
Mar 27, 2014 43.93 44.24 43.60 43.76 1,435,755 -0.14(-0.32%)
Mar 26, 2014 44.54 44.72 43.90 43.90 3,131,454 -0.45(-1.01%)
Mar 25, 2014 44.84 45.22 44.34 44.35 4,333,097 -0.27(-0.60%)
Mar 24, 2014 44.25 44.75 43.90 44.62 3,627,505 +0.31(+0.70%)
Mar 21, 2014 44.73 45.20 44.11 44.31 8,295,016 +0.01(+0.03%)
Mar 20, 2014 42.81 44.33 42.61 44.30 5,429,342 +1.35(+3.15%)
Mar 19, 2014 42.81 43.01 42.60 42.95 2,554,477 +0.13(+0.31%)
Mar 18, 2014 42.34 42.90 42.21 42.81 2,099,084 +0.63(+1.50%)
Mar 17, 2014 41.83 42.39 41.83 42.18 2,757,159 +0.49(+1.18%)
Mar 14, 2014 41.82 42.32 41.64 41.69 2,071,526 -0.30(-0.71%)
Mar 13, 2014 43.23 43.23 41.77 41.99 2,593,468 -1.07(-2.47%)
Mar 12, 2014 42.60 43.05 42.56 43.05 1,789,940 +0.17(+0.41%)
Mar 11, 2014 43.15 43.22 42.75 42.88 1,760,029 -0.23(-0.54%)
Mar 10, 2014 43.15 43.20 42.90 43.11 2,190,130 -0.03(-0.06%)
Mar 07, 2014 43.09 43.14 42.69 43.14 3,420,991 +0.22(+0.50%)
Mar 06, 2014 42.69 42.96 42.51 42.92 1,500,369 +0.27(+0.64%)
Mar 05, 2014 42.66 42.68 42.33 42.65 1,261,353 +0.03(+0.08%)
Mar 04, 2014 42.40 42.80 42.33 42.61 1,978,344 +0.52(+1.23%)
Mar 03, 2014 42.10 42.26 41.81 42.10 1,573,673 -0.20(-0.47%)
Feb 28, 2014 42.57 42.57 42.01 42.30 2,572,970 -0.17(-0.41%)
Feb 27, 2014 42.29 42.61 42.24 42.47 1,675,795 +0.16(+0.37%)
Feb 26, 2014 42.17 42.75 42.08 42.31 1,891,692 +0.03(+0.08%)
Feb 25, 2014 42.44 42.48 42.02 42.28 2,654,737 -0.13(-0.31%)
Feb 24, 2014 42.70 42.93 42.41 42.41 2,518,733 -0.13(-0.31%)
Feb 21, 2014 42.75 42.95 42.52 42.55 2,366,336 -0.23(-0.54%)
Feb 20, 2014 43.05 43.17 42.46 42.78 4,494,286 -0.14(-0.33%)
Feb 19, 2014 43.20 43.60 42.79 42.92 4,901,565 +0.28(+0.66%)
Feb 18, 2014 41.98 42.73 41.98 42.64 4,727,610 +0.38(+0.91%)
Feb 14, 2014 41.96 42.26 42.26 42.26 2,605,094 +0.07(+0.16%)
Feb 13, 2014 41.36 42.20 41.31 42.19 2,552,809 +0.67(+1.60%)
Feb 12, 2014 41.58 41.77 41.38 41.52 2,165,754 +0.12(+0.28%)
Feb 11, 2014 41.04 41.52 40.94 41.41 1,478,651 +0.44(+1.08%)
Feb 10, 2014 40.60 41.04 40.57 40.97 1,751,290 +0.21(+0.51%)
Feb 07, 2014 40.43 40.76 40.17 40.76 2,192,321 +0.52(+1.28%)
Feb 06, 2014 39.96 40.52 39.83 40.24 2,150,739 +0.42(+1.04%)
Feb 05, 2014 39.48 39.96 39.34 39.83 3,108,807 +0.13(+0.34%)
Feb 04, 2014 39.70 39.74 39.31 39.69 2,803,457 +0.36(+0.91%)
Feb 03, 2014 40.14 40.24 39.23 39.33 3,463,909 -0.84(-2.09%)
Jan 31, 2014 40.23 40.56 40.01 40.17 2,315,915 -0.52(-1.27%)
Jan 30, 2014 40.67 40.88 40.30 40.69 1,657,695 +0.52(+1.28%)
Jan 29, 2014 40.22 40.71 40.03 40.17 2,393,906 -0.20(-0.49%)
Jan 28, 2014 40.09 40.57 40.04 40.37 2,135,603 +0.24(+0.60%)
Jan 27, 2014 40.22 40.55 40.04 40.13 2,268,812 -0.02(-0.06%)
Jan 24, 2014 41.11 41.11 40.12 40.16 3,233,439 -0.97(-2.35%)
Jan 23, 2014 41.80 41.86 41.06 41.12 2,687,207 -0.80(-1.91%)
Jan 22, 2014 41.50 42.06 41.41 41.92 1,994,373 +0.32(+0.78%)
Jan 21, 2014 41.57 41.71 41.17 41.60 2,677,457 +0.50(+1.22%)
Jan 17, 2014 41.26 41.10 41.10 41.10 3,729,819 -0.37(-0.88%)
Jan 16, 2014 42.01 42.03 41.39 41.46 3,466,310 -0.17(-0.40%)
Jan 15, 2014 41.37 41.89 41.39 41.63 2,547,366 +0.26(+0.62%)
Jan 14, 2014 40.72 41.63 40.69 41.37 3,460,165 +0.70(+1.72%)
Jan 13, 2014 40.96 41.24 40.50 40.67 3,592,146 -0.55(-1.33%)
Jan 10, 2014 41.14 41.27 40.90 41.22 2,489,708 +0.01(+0.02%)
Jan 09, 2014 41.16 41.31 40.94 41.22 2,968,807 -0.16(-0.38%)
Jan 08, 2014 41.37 41.53 41.10 41.37 1,443,275 +0.10(+0.24%)
Jan 07, 2014 41.19 41.43 41.07 41.27 1,605,898 +0.22(+0.53%)
Jan 06, 2014 41.07 41.20 40.91 41.06 2,600,979 -0.23(-0.56%)
Jan 03, 2014 41.01 41.44 40.90 41.29 1,976,166 +0.27(+0.67%)
Jan 02, 2014 41.22 41.41 40.88 41.02 3,361,886 -1.37(-3.24%)
Dec 31, 2013 42.45 42.39 42.39 42.39 1,029,686 +0.07(+0.16%)
Dec 30, 2013 42.04 42.36 42.04 42.32 1,103,399 +0.12(+0.30%)
Dec 27, 2013 42.26 42.39 42.14 42.20 758,127 -0.03(-0.08%)
Dec 26, 2013 42.31 42.37 42.08 42.23 827,446 +0.09(+0.22%)
Dec 24, 2013 41.92 42.31 41.91 42.14 853,094 +0.01(+0.02%)
Dec 23, 2013 41.81 42.14 41.66 42.13 2,250,519 +0.51(+1.22%)
Dec 20, 2013 41.31 41.83 41.16 41.62 3,398,284 +0.29(+0.70%)
Dec 19, 2013 41.26 41.42 40.86 41.33 1,909,535 -0.10(-0.24%)
Dec 18, 2013 40.70 41.43 40.47 41.43 2,128,598 +0.70(+1.72%)
Dec 17, 2013 40.48 40.78 40.40 40.73 1,699,930 +0.17(+0.41%)
Dec 16, 2013 40.37 40.65 40.27 40.57 1,845,856 +0.27(+0.68%)
Dec 13, 2013 40.29 40.31 39.97 40.29 2,200,866 +0.25(+0.62%)
Dec 12, 2013 40.56 40.67 39.96 40.04 2,531,748 -0.47(-1.15%)
Dec 11, 2013 40.79 40.96 40.46 40.51 1,664,343 -0.20(-0.49%)
Dec 10, 2013 40.66 40.97 40.55 40.71 1,784,344 -0.08(-0.20%)
Dec 09, 2013 41.20 41.27 40.70 40.79 1,878,330 -0.22(-0.53%)
Dec 06, 2013 41.11 41.20 40.72 41.01 0 +0.37(+0.92%)
Dec 05, 2013 40.60 40.76 40.43 40.63 0 +0.04(+0.10%)
Dec 04, 2013 40.92 41.08 40.34 40.59 0 -0.66(-1.59%)
Dec 03, 2013 40.28 41.46 40.28 41.25 6,609,082 +0.97(+2.40%)
Dec 02, 2013 39.78 40.31 39.78 40.28 3,159,361 +0.15(+0.37%)
Nov 29, 2013 40.50 40.62 40.11 40.13 0 -0.27(-0.66%)
Nov 27, 2013 39.28 40.42 38.38 40.40 0 -1.15(-2.76%)
Nov 26, 2013 40.89 41.65 40.89 41.55 2,287,608 +0.22(+0.52%)
Nov 25, 2013 41.52 41.53 40.98 41.33 2,285,657 -0.08(-0.20%)
Nov 22, 2013 41.42 41.49 41.17 41.41 0 -0.01(-0.02%)
Nov 21, 2013 41.13 41.53 40.78 41.42 1,436,346 +0.57(+1.41%)
Nov 20, 2013 41.17 41.23 40.62 40.85 2,698,319 -0.31(-0.75%)
Nov 19, 2013 41.77 41.82 41.11 41.16 1,803,309 -0.55(-1.32%)
Nov 18, 2013 42.19 42.19 41.63 41.71 2,139,742 -0.48(-1.14%)
Nov 15, 2013 41.87 42.27 41.66 42.19 0 +0.27(+0.65%)
Nov 14, 2013 41.92 41.96 41.58 41.92 1,286,552 +0.01(+0.02%)
Nov 13, 2013 41.27 41.93 41.22 41.91 1,819,095 +0.42(+1.00%)
Nov 12, 2013 41.14 41.56 41.09 41.49 0 +0.16(+0.38%)
Nov 11, 2013 41.34 41.47 41.07 41.33 1,308,256 -0.12(-0.28%)
Nov 08, 2013 41.03 41.46 40.69 41.45 0 +0.55(+1.34%)
Nov 07, 2013 41.57 41.65 40.85 40.90 1,785,459 -0.66(-1.58%)
Nov 06, 2013 41.61 41.66 41.24 41.56 1,314,618 +0.12(+0.28%)
Nov 05, 2013 40.64 41.65 40.42 41.44 8,220,768 +0.52(+1.28%)
Nov 04, 2013 41.25 41.35 40.79 40.92 2,116,995 -0.43(-1.05%)
Nov 01, 2013 41.35 41.41 40.82 41.35 0 +0.32(+0.77%)
Oct 31, 2013 40.63 41.23 40.63 41.03 2,529,513 +0.43(+1.07%)
Oct 30, 2013 40.87 41.14 40.32 40.60 2,330,840 -0.32(-0.79%)
Oct 29, 2013 39.93 40.93 39.53 40.92 3,145,105 +1.41(+3.56%)
Oct 28, 2013 38.90 39.53 38.74 39.52 1,920,380 +0.61(+1.56%)
Oct 25, 2013 39.26 39.46 38.78 38.91 0 -0.17(-0.43%)
Oct 24, 2013 38.84 39.08 38.66 39.08 1,943,414 +0.39(+1.01%)
Oct 23, 2013 39.37 39.37 38.41 38.68 1,993,703 -0.97(-2.44%)
Oct 22, 2013 39.95 39.95 39.28 39.65 2,643,506 -0.09(-0.23%)
Oct 21, 2013 39.76 39.92 39.48 39.74 1,554,995 +0.07(+0.19%)
Oct 18, 2013 39.62 39.68 39.28 39.67 1,756,602 +0.12(+0.29%)
Oct 17, 2013 39.06 39.63 38.87 39.55 1,937,831 +0.23(+0.59%)
Oct 16, 2013 38.78 39.36 38.68 39.32 1,859,822 +0.42(+1.09%)
Oct 15, 2013 39.13 39.29 38.78 38.89 1,992,981 -0.45(-1.14%)
Oct 14, 2013 38.78 39.38 38.54 39.34 1,249,605 +0.24(+0.62%)
Oct 11, 2013 38.95 39.16 38.58 39.10 0 +0.27(+0.71%)
Oct 10, 2013 38.42 38.88 38.26 38.83 1,716,333 +0.80(+2.10%)
Oct 09, 2013 38.14 38.28 37.69 38.03 2,074,120 -0.01(-0.02%)
Oct 08, 2013 38.80 39.03 37.84 38.04 2,866,042 -0.78(-2.02%)
Oct 07, 2013 38.63 39.12 38.51 38.82 1,741,823 -0.29(-0.74%)
Oct 04, 2013 38.60 39.13 38.47 39.11 0 +0.56(+1.45%)
Oct 03, 2013 38.94 38.98 38.24 38.55 3,216,148 -0.40(-1.03%)
Oct 02, 2013 38.75 39.07 38.71 38.95 1,720,214 -0.26(-0.66%)
Oct 01, 2013 39.18 39.38 38.91 39.21 2,067,647 +0.05(+0.13%)
Sep 30, 2013 38.75 39.53 38.59 39.16 2,929,858 +0.13(+0.34%)
Sep 27, 2013 39.28 39.28 38.98 39.03 0 -0.47(-1.18%)
Sep 26, 2013 39.85 39.85 39.40 39.49 1,160,961 -0.11(-0.27%)
Sep 25, 2013 39.76 39.88 39.39 39.60 1,239,529 -0.13(-0.33%)
Sep 24, 2013 39.66 39.99 39.42 39.73 1,814,695 +0.15(+0.38%)
Sep 23, 2013 40.02 40.14 39.48 39.58 1,851,894 -0.36(-0.91%)
Sep 20, 2013 40.27 40.48 39.89 39.95 0 -0.32(-0.80%)
Sep 19, 2013 40.56 40.57 40.15 40.27 2,023,143 -0.10(-0.25%)
Sep 18, 2013 40.31 40.40 39.92 40.37 2,211,471 +0.01(+0.02%)
Sep 17, 2013 40.24 40.41 40.16 40.36 0 +0.16(+0.39%)
Sep 16, 2013 40.40 40.21 39.99 40.20 0 +0.29(+0.73%)
Sep 13, 2013 39.96 40.07 39.62 39.91 0 -0.01(-0.02%)
Sep 12, 2013 40.17 40.26 39.83 39.92 1,533,994 -0.24(-0.59%)
Sep 11, 2013 39.63 40.19 39.62 40.15 2,055,030 +0.30(+0.76%)
Sep 10, 2013 39.73 39.90 39.55 39.85 2,024,395 +0.48(+1.22%)
Sep 09, 2013 39.32 39.50 39.12 39.37 1,198,873 +0.22(+0.55%)
Sep 06, 2013 39.48 39.58 38.87 39.15 0 -0.21(-0.53%)
Sep 05, 2013 39.54 39.68 39.29 39.36 2,048,950 -0.13(-0.34%)
Sep 04, 2013 38.78 39.67 38.76 39.49 1,869,418 +0.66(+1.69%)
Sep 03, 2013 39.09 39.43 38.74 38.83 2,170,381 +0.32(+0.82%)
Aug 30, 2013 38.69 39.19 38.28 38.52 0 -0.17(-0.45%)
Aug 29, 2013 38.33 38.93 38.23 38.69 1,253,956 +0.27(+0.69%)
Aug 28, 2013 38.29 38.59 38.08 38.43 2,192,443 +0.01(+0.02%)
Aug 27, 2013 38.96 39.04 38.32 38.42 2,473,330 -0.88(-2.24%)
Aug 26, 2013 39.33 39.64 39.23 39.30 1,565,470 -0.09(-0.23%)
Aug 23, 2013 39.40 39.58 39.04 39.39 0 +0.07(+0.19%)
Aug 22, 2013 39.12 39.61 38.98 39.32 1,388,306 +0.24(+0.62%)
Aug 21, 2013 38.83 39.36 38.63 39.08 4,834,545 -0.75(-1.88%)
Aug 20, 2013 39.82 40.14 39.71 39.83 2,767,343 +0.06(+0.15%)
Aug 19, 2013 40.24 40.42 39.77 39.77 1,711,903 -0.44(-1.09%)
Aug 16, 2013 39.76 40.37 39.76 40.20 0 +0.40(+0.99%)
Aug 15, 2013 40.33 40.35 39.78 39.81 1,663,298 -0.87(-2.15%)
Aug 14, 2013 41.12 41.12 40.67 40.68 1,074,431 -0.58(-1.41%)
Aug 13, 2013 41.12 41.36 40.64 41.27 1,201,134 +0.14(+0.34%)
Aug 12, 2013 40.72 41.24 40.69 41.12 1,646,817 +0.34(+0.84%)
Aug 09, 2013 40.84 40.97 40.58 40.78 1,427,216 -0.08(-0.20%)
Aug 08, 2013 41.22 41.29 40.61 40.87 1,005,062 -0.04(-0.10%)
Aug 07, 2013 41.16 41.16 40.63 40.91 1,339,054 -0.22(-0.55%)
Aug 06, 2013 41.23 41.32 40.99 41.13 1,279,302 -0.13(-0.32%)
Aug 05, 2013 41.40 41.44 41.17 41.27 962,894 -0.24(-0.58%)
Aug 02, 2013 41.39 41.51 41.00 41.51 1,663,803 -0.06(-0.14%)
Aug 01, 2013 41.26 41.61 41.26 41.56 1,747,772 +0.47(+1.13%)
Jul 31, 2013 40.90 41.34 40.77 41.10 0 +0.37(+0.92%)
Jul 30, 2013 40.64 40.80 40.48 40.72 0 +0.36(+0.89%)
Jul 29, 2013 40.38 40.54 40.12 40.37 0 -0.05(-0.12%)
Jul 26, 2013 40.23 40.42 39.99 40.42 0 -0.16(-0.39%)
Jul 25, 2013 40.04 40.61 39.98 40.57 0 +0.43(+1.08%)
Jul 24, 2013 40.56 40.60 39.92 40.14 0 -0.12(-0.31%)
Jul 23, 2013 40.38 40.64 40.10 40.27 0 +0.37(+0.92%)
Jul 22, 2013 40.04 40.36 39.75 39.90 0 -0.03(-0.08%)
Jul 19, 2013 40.28 40.28 39.82 39.93 0 -0.30(-0.74%)
Jul 18, 2013 40.61 40.64 39.91 40.23 0 -0.31(-0.77%)
Jul 17, 2013 40.42 40.72 40.35 40.55 2,268,593 +0.16(+0.40%)
Jul 16, 2013 40.34 40.48 40.18 40.38 0 +0.10(+0.25%)
Jul 15, 2013 40.17 40.39 40.05 40.28 0 +0.04(+0.10%)
Jul 12, 2013 40.02 40.31 39.63 40.24 0 +0.29(+0.73%)
Jul 11, 2013 39.33 39.99 39.28 39.95 0 +1.06(+2.72%)
Jul 10, 2013 38.52 38.92 38.40 38.89 1,632,140 +0.39(+1.02%)
Jul 09, 2013 38.38 38.63 38.19 38.50 0 +0.42(+1.09%)
Jul 08, 2013 38.51 38.72 37.90 38.09 0 -0.37(-0.97%)
Jul 05, 2013 38.28 38.50 38.02 38.46 0 +0.44(+1.16%)
Jul 03, 2013 37.59 38.24 37.37 38.02 0 +0.31(+0.82%)
Jul 02, 2013 37.69 38.07 37.44 37.71 0 -0.05(-0.13%)
Jul 01, 2013 37.45 37.95 37.45 37.76 0 +0.26(+0.69%)
Jun 28, 2013 37.57 37.72 37.14 37.50 4,716,877 -0.26(-0.68%)
Jun 27, 2013 37.80 37.88 37.55 37.76 0 +0.25(+0.67%)
Jun 26, 2013 37.46 37.60 36.94 37.51 0 +0.46(+1.24%)
Jun 25, 2013 37.14 37.14 36.55 37.05 0 +0.41(+1.11%)
Jun 24, 2013 37.19 37.48 36.58 36.65 0 -0.94(-2.50%)
Jun 21, 2013 37.38 37.67 37.10 37.59 4,615,951 +0.41(+1.10%)
Jun 20, 2013 37.95 37.97 37.11 37.18 0 -1.14(-2.98%)
Jun 19, 2013 38.65 38.87 38.28 38.32 0 -0.52(-1.33%)
Jun 18, 2013 38.30 38.90 38.22 38.83 2,696,284 +0.59(+1.55%)
Jun 17, 2013 37.54 38.31 37.49 38.24 0 +0.83(+2.22%)
Jun 14, 2013 37.57 37.80 37.30 37.41 0 -0.12(-0.33%)
Jun 13, 2013 36.72 37.64 36.50 37.54 1,835,170 +0.79(+2.15%)
Jun 12, 2013 37.81 37.89 36.75 36.75 2,610,236 -0.72(-1.93%)
Jun 11, 2013 37.84 38.02 37.44 37.47 1,562,873 -0.77(-2.02%)
Jun 10, 2013 38.46 38.46 38.07 38.24 0 -0.22(-0.56%)
Jun 07, 2013 38.06 38.50 37.69 38.46 0 +0.62(+1.63%)
Jun 06, 2013 37.94 38.09 37.45 37.84 0 +0.07(+0.18%)
Jun 05, 2013 38.22 38.32 37.74 37.78 0 -0.62(-1.60%)
Jun 04, 2013 38.47 38.97 38.22 38.39 0 +0.26(+0.68%)
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.