Ambarella Inc (NQ: AMBA )

169.46 USD +1.59 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 56.01 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 50.85 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%)
May 02, 2016 41.03 41.10 39.62 40.40 847,611 -0.70(-1.70%)
Apr 29, 2016 41.63 41.95 40.77 41.10 960,030 -0.82(-1.96%)
Apr 28, 2016 42.23 43.21 41.75 41.92 721,718 -0.51(-1.20%)
Apr 27, 2016 42.02 42.55 41.11 42.43 901,162 +0.15(+0.35%)
Apr 26, 2016 41.90 42.70 41.50 42.28 564,692 +0.32(+0.76%)
Apr 25, 2016 44.39 44.39 41.82 41.96 1,360,156 -2.61(-5.86%)
Apr 22, 2016 43.15 45.32 43.15 44.57 863,426 +1.02(+2.34%)
Apr 21, 2016 44.07 44.32 43.48 43.55 627,048 -0.30(-0.68%)
Apr 20, 2016 43.77 44.41 43.35 43.85 527,732 +0.21(+0.48%)
Apr 19, 2016 44.60 45.23 43.54 43.64 899,028 -0.73(-1.65%)
Apr 18, 2016 43.91 44.85 43.50 44.37 738,928 -0.02(-0.05%)
Apr 15, 2016 44.70 44.87 43.65 44.39 692,659 -0.63(-1.40%)
Apr 14, 2016 45.45 45.45 44.02 45.02 786,170 +0.13(+0.29%)
Apr 13, 2016 42.25 45.52 42.18 44.89 2,223,297 +2.92(+6.96%)
Apr 12, 2016 43.80 43.97 41.50 41.97 1,154,929 -1.67(-3.83%)
Apr 11, 2016 43.99 45.02 43.50 43.64 817,548 -0.38(-0.86%)
Apr 08, 2016 44.77 45.10 43.90 44.02 684,169 -0.59(-1.32%)
Apr 07, 2016 44.61 46.44 44.27 44.61 1,239,060 +0.03(+0.07%)
Apr 06, 2016 44.28 44.87 43.88 44.58 796,373 +0.27(+0.61%)
Apr 05, 2016 43.66 45.13 43.33 44.31 802,404 +0.07(+0.16%)
Apr 04, 2016 43.66 45.15 43.21 44.24 1,057,126 -0.18(-0.41%)
Apr 01, 2016 44.30 45.40 43.43 44.42 972,382 -0.28(-0.63%)
Mar 31, 2016 44.01 45.50 43.85 44.70 1,155,631 +0.42(+0.95%)
Mar 30, 2016 45.00 46.22 43.76 44.28 1,739,990 -0.22(-0.49%)
Mar 29, 2016 43.50 44.85 42.58 44.50 3,696,338 +3.79(+9.31%)
Mar 28, 2016 41.00 41.65 40.35 40.71 796,718 -0.08(-0.20%)
Mar 24, 2016 39.44 40.79 40.79 40.79 766,600 +0.85(+2.13%)
Mar 23, 2016 41.32 41.90 39.90 39.94 1,468,354 -0.81(-1.99%)
Mar 22, 2016 39.00 41.41 38.82 40.75 1,407,076 +1.60(+4.09%)
Mar 21, 2016 39.18 40.20 38.74 39.15 840,969 -0.77(-1.93%)
Mar 18, 2016 39.41 40.40 38.52 39.92 1,522,969 +0.93(+2.39%)
Mar 17, 2016 37.95 39.08 37.29 38.99 1,223,716 +1.38(+3.67%)
Mar 16, 2016 37.08 37.78 36.66 37.61 1,405,987 -0.06(-0.16%)
Mar 15, 2016 39.46 39.89 37.44 37.67 1,438,321 -2.59(-6.43%)
Mar 14, 2016 39.14 40.92 38.80 40.26 1,421,855 +1.06(+2.70%)
Mar 11, 2016 38.65 39.50 37.70 39.20 1,349,108 +0.77(+2.00%)
Mar 10, 2016 39.75 40.08 37.94 38.43 1,382,959 -0.96(-2.44%)
Mar 09, 2016 38.55 40.25 38.11 39.39 1,565,666 +1.50(+3.96%)
Mar 08, 2016 40.90 41.40 37.76 37.89 2,728,546 -3.47(-8.39%)
Mar 07, 2016 41.56 42.59 40.80 41.36 2,568,553 -0.75(-1.78%)
Mar 04, 2016 42.84 44.00 41.55 42.11 5,612,201 -4.13(-8.93%)
Mar 03, 2016 45.61 47.26 44.82 46.24 3,246,519 +0.98(+2.17%)
Mar 02, 2016 45.91 46.22 44.59 45.26 2,032,376 -0.68(-1.48%)
Mar 01, 2016 47.44 47.44 45.22 45.94 1,889,529 -0.46(-0.99%)
Feb 29, 2016 44.50 47.16 43.84 46.40 2,019,294 +2.32(+5.26%)
Feb 26, 2016 44.13 44.74 43.13 44.08 1,117,070 +0.50(+1.15%)
Feb 25, 2016 45.41 45.50 43.13 43.58 1,379,439 -1.48(-3.28%)
Feb 24, 2016 43.00 45.63 42.69 45.06 1,297,605 +1.64(+3.78%)
Feb 23, 2016 44.00 44.14 42.84 43.42 1,212,231 -0.89(-2.01%)
Feb 22, 2016 42.85 44.57 42.70 44.31 1,295,992 +1.72(+4.04%)
Feb 19, 2016 41.94 43.23 40.55 42.59 1,244,343 +0.15(+0.35%)
Feb 18, 2016 42.25 43.25 40.11 42.44 2,091,958 -0.40(-0.93%)
Feb 17, 2016 42.27 44.75 42.03 42.84 1,764,545 +1.11(+2.66%)
Feb 16, 2016 39.69 42.00 39.69 41.73 1,507,327 +2.66(+6.81%)
Feb 12, 2016 37.07 39.07 39.07 39.07 1,204,200 +2.77(+7.63%)
Feb 11, 2016 35.46 36.92 34.70 36.30 911,274 -0.15(-0.41%)
Feb 10, 2016 35.05 37.89 34.08 36.45 1,422,128 +1.81(+5.23%)
Feb 09, 2016 33.99 36.66 33.43 34.64 929,112 -0.40(-1.14%)
Feb 08, 2016 36.12 36.40 33.39 35.04 1,645,710 -2.39(-6.39%)
Feb 05, 2016 39.02 39.31 37.32 37.43 1,080,805 -1.92(-4.88%)
Feb 04, 2016 37.70 41.27 37.45 39.35 2,270,603 +1.92(+5.13%)
Feb 03, 2016 37.24 37.58 35.64 37.43 1,222,676 +0.57(+1.55%)
Feb 02, 2016 37.88 38.27 36.36 36.86 1,013,716 -1.34(-3.51%)
Feb 01, 2016 39.00 39.16 37.16 38.20 1,139,837 -1.48(-3.73%)
Jan 29, 2016 37.50 39.83 37.42 39.68 1,658,331 +2.27(+6.07%)
Jan 28, 2016 36.95 38.20 36.51 37.41 1,214,283 +0.98(+2.69%)
Jan 27, 2016 37.17 37.67 36.15 36.43 875,573 -0.79(-2.12%)
Jan 26, 2016 37.16 37.88 36.90 37.22 755,212 +0.14(+0.38%)
Jan 25, 2016 37.84 39.11 36.98 37.08 992,355 -1.13(-2.96%)
Jan 22, 2016 38.38 39.50 37.77 38.21 1,858,072 +0.88(+2.36%)
Jan 21, 2016 39.73 39.75 36.90 37.33 2,049,056 -2.00(-5.09%)
Jan 20, 2016 35.27 40.55 34.60 39.33 3,449,498 +2.26(+6.10%)
Jan 19, 2016 39.88 40.43 36.26 37.07 2,894,287 -2.48(-6.27%)
Jan 15, 2016 39.09 39.55 39.55 39.55 2,100,200 -2.38(-5.68%)
Jan 14, 2016 40.38 42.36 37.55 41.93 5,145,621 -2.66(-5.97%)
Jan 13, 2016 45.15 45.51 44.01 44.59 2,413,985 +0.09(+0.20%)
Jan 12, 2016 43.95 45.26 42.80 44.50 2,413,143 +1.93(+4.53%)
Jan 11, 2016 45.36 46.17 40.22 42.57 4,237,513 -2.43(-5.40%)
Jan 08, 2016 51.51 52.57 44.61 45.00 4,216,474 -5.34(-10.61%)
Jan 07, 2016 53.11 54.43 49.83 50.34 2,367,301 -5.07(-9.15%)
Jan 06, 2016 53.65 56.20 53.60 55.41 1,630,709 +0.84(+1.54%)
Jan 05, 2016 56.56 57.62 53.80 54.57 2,183,065 +0.43(+0.79%)
Jan 04, 2016 54.45 55.74 52.10 54.14 1,630,571 -1.60(-2.87%)
Dec 31, 2015 56.47 55.74 55.74 55.74 1,200,100 -0.89(-1.57%)
Dec 30, 2015 57.40 58.36 56.50 56.63 939,015 -1.13(-1.96%)
Dec 29, 2015 58.65 58.97 56.79 57.76 1,240,557 -0.63(-1.08%)
Dec 28, 2015 58.60 59.60 58.11 58.39 835,058 -0.19(-0.32%)
Dec 24, 2015 59.54 58.58 58.58 58.58 738,400 -1.05(-1.76%)
Dec 23, 2015 59.26 60.48 58.28 59.63 1,845,473 +1.94(+3.36%)
Dec 22, 2015 58.52 59.75 56.63 57.69 1,435,165 -0.83(-1.42%)
Dec 21, 2015 57.61 59.97 57.58 58.52 1,698,804 +0.95(+1.65%)
Dec 18, 2015 56.48 58.38 55.88 57.57 1,744,335 +0.98(+1.73%)
Dec 17, 2015 57.27 59.73 56.21 56.59 1,728,959 -0.26(-0.46%)
Dec 16, 2015 58.17 58.25 56.00 56.85 1,132,753 -0.69(-1.20%)
Dec 15, 2015 56.65 57.85 55.65 57.54 1,174,997 +1.21(+2.15%)
Dec 14, 2015 57.00 57.70 55.00 56.33 1,489,881 -1.30(-2.26%)
Dec 11, 2015 58.21 59.94 57.41 57.63 1,519,112 -1.37(-2.32%)
Dec 10, 2015 56.61 60.08 56.25 59.00 2,235,236 +3.01(+5.38%)
Dec 09, 2015 56.40 57.79 55.52 55.99 1,525,697 -0.48(-0.85%)
Dec 08, 2015 53.88 57.03 53.50 56.47 1,963,941 +1.92(+3.52%)
Dec 07, 2015 55.71 57.86 54.44 54.55 2,965,750 -2.38(-4.18%)
Dec 04, 2015 54.69 61.16 54.01 56.93 9,225,725 -0.95(-1.64%)
Dec 03, 2015 61.49 61.75 56.31 57.88 5,542,931 -2.58(-4.27%)
Dec 02, 2015 60.65 62.00 59.01 60.46 2,939,473 +0.75(+1.26%)
Dec 01, 2015 63.50 64.95 58.84 59.71 5,396,335 -3.10(-4.94%)
Nov 30, 2015 59.00 64.27 58.90 62.81 4,354,772 +4.34(+7.42%)
Nov 27, 2015 58.80 58.87 57.13 58.47 839,943 +0.20(+0.34%)
Nov 25, 2015 56.51 58.27 58.27 58.27 1,855,400 +1.95(+3.46%)
Nov 24, 2015 54.70 56.83 54.02 56.32 1,860,816 +1.47(+2.68%)
Nov 23, 2015 59.10 59.68 54.46 54.85 2,285,217 -3.62(-6.19%)
Nov 20, 2015 55.65 60.60 55.60 58.47 3,859,766 +3.49(+6.35%)
Nov 19, 2015 53.70 55.57 52.66 54.98 1,264,744 +1.56(+2.92%)
Nov 18, 2015 51.35 53.58 50.68 53.42 1,429,933 +0.66(+1.25%)
Nov 17, 2015 51.40 53.81 51.03 52.76 1,283,463 +1.91(+3.76%)
Nov 16, 2015 50.18 52.25 49.62 50.85 1,298,114 +0.50(+0.99%)
Nov 13, 2015 51.84 52.20 49.45 50.35 1,951,344 -2.04(-3.89%)
Nov 12, 2015 55.00 55.01 52.29 52.39 1,239,047 -2.96(-5.35%)
Nov 11, 2015 56.79 57.24 55.19 55.35 930,771 -1.28(-2.26%)
Nov 10, 2015 57.91 57.91 55.98 56.63 1,372,700 -0.28(-0.49%)
Nov 09, 2015 54.45 57.90 54.45 56.91 2,371,498 +2.60(+4.79%)
Nov 06, 2015 54.92 55.15 53.28 54.31 1,633,696 -0.47(-0.86%)
Nov 05, 2015 57.38 58.20 53.37 54.78 2,477,546 -2.24(-3.93%)
Nov 04, 2015 58.48 60.35 55.75 57.02 3,963,520 +0.06(+0.11%)
Nov 03, 2015 52.55 60.89 52.30 56.96 5,710,448 +5.12(+9.88%)
Nov 02, 2015 49.87 52.00 48.76 51.84 1,756,416 +2.40(+4.85%)
Oct 30, 2015 50.54 51.30 49.00 49.44 2,406,109 -0.94(-1.87%)
Oct 29, 2015 52.87 54.30 50.28 50.38 4,306,736 -6.12(-10.83%)
Oct 28, 2015 54.58 57.09 53.90 56.50 2,474,999 +2.29(+4.22%)
Oct 27, 2015 51.70 54.90 51.05 54.21 1,789,949 +2.04(+3.91%)
Oct 26, 2015 53.50 53.55 50.89 52.17 1,706,577 -1.07(-2.01%)
Oct 23, 2015 53.12 55.20 52.27 53.24 1,843,405 +1.24(+2.38%)
Oct 22, 2015 54.06 54.62 51.49 52.00 2,063,765 -1.62(-3.02%)
Oct 21, 2015 57.18 57.75 52.49 53.62 1,891,914 -3.20(-5.63%)
Oct 20, 2015 57.70 58.77 56.41 56.82 1,259,045 -0.45(-0.79%)
Oct 19, 2015 56.81 58.65 55.63 57.27 1,591,728 +0.88(+1.56%)
Oct 16, 2015 57.13 58.38 56.21 56.39 1,148,670 -0.85(-1.48%)
Oct 15, 2015 55.66 57.94 55.51 57.24 1,608,679 +1.65(+2.97%)
Oct 14, 2015 55.99 57.05 54.80 55.59 1,402,845 -0.78(-1.38%)
Oct 13, 2015 56.80 58.63 56.13 56.37 1,064,107 -1.11(-1.93%)
Oct 12, 2015 57.37 57.97 56.60 57.48 1,146,803 +0.31(+0.54%)
Oct 09, 2015 56.90 59.96 56.51 57.17 2,520,840 +1.01(+1.80%)
Oct 08, 2015 61.11 61.22 55.01 56.16 4,071,333 -5.65(-9.14%)
Oct 07, 2015 61.95 62.67 59.69 61.81 1,901,012 +0.12(+0.19%)
Oct 06, 2015 60.30 62.72 60.16 61.69 1,931,491 +1.43(+2.37%)
Oct 05, 2015 59.25 61.83 58.76 60.26 2,159,650 +1.34(+2.27%)
Oct 02, 2015 56.92 58.95 56.08 58.92 1,598,294 +0.99(+1.71%)
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.