Skip to main content

Analog Devices (NQ: ADI )

196.81 +3.47 (+1.80%)
Streaming Delayed Price Updated: 2:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 38.22 38.44 38.05 38.23 4,023,943 -0.26(-0.67%)
May 30, 2013 38.00 38.83 37.99 38.49 0 +0.52(+1.36%)
May 29, 2013 38.04 38.23 37.67 37.97 2,790,022 +0.12(+0.31%)
May 28, 2013 37.97 38.32 37.77 37.85 1,999,754 +0.09(+0.24%)
May 24, 2013 37.62 37.79 37.36 37.76 0 -0.10(-0.26%)
May 23, 2013 37.64 37.89 37.03 37.86 2,916,328 -0.05(-0.13%)
May 22, 2013 37.99 38.68 37.68 37.91 0 -0.84(-2.17%)
May 21, 2013 38.85 39.02 38.38 38.75 2,991,662 -0.26(-0.66%)
May 20, 2013 38.97 39.28 38.91 39.01 0 -0.12(-0.32%)
May 17, 2013 38.98 39.13 38.72 39.13 0 +0.43(+1.12%)
May 16, 2013 38.86 39.17 38.68 38.70 2,096,823 -0.16(-0.41%)
May 15, 2013 38.53 38.89 38.45 38.86 0 +0.37(+0.95%)
May 13, 2013 38.73 38.83 38.41 38.49 0 -0.45(-1.15%)
May 10, 2013 38.75 38.98 38.59 38.94 0 +0.34(+0.88%)
May 09, 2013 38.24 38.79 38.24 38.60 2,691,961 +0.25(+0.65%)
May 08, 2013 38.13 38.39 37.87 38.35 0 +0.25(+0.66%)
May 07, 2013 38.13 38.21 37.91 38.10 0 -0.03(-0.09%)
May 06, 2013 37.69 38.25 37.47 38.14 0 +0.68(+1.82%)
May 03, 2013 37.21 37.54 36.80 37.45 0 +0.66(+1.79%)
May 02, 2013 36.59 36.99 36.27 36.80 0 +0.27(+0.75%)
May 01, 2013 36.72 36.91 36.42 36.52 0 -0.09(-0.25%)
Apr 30, 2013 36.25 36.65 36.09 36.61 0 +0.27(+0.76%)
Apr 29, 2013 36.29 36.43 36.11 36.34 1,859,967 +0.30(+0.83%)
Apr 26, 2013 36.21 36.33 35.96 36.04 2,500,463 -0.29(-0.80%)
Apr 25, 2013 36.60 36.60 36.26 36.33 7,239,295 +0.16(+0.44%)
Apr 24, 2013 36.34 36.46 36.15 36.17 0 +0.02(+0.07%)
Apr 23, 2013 35.77 36.31 35.66 36.15 2,849,187 +0.64(+1.81%)
Apr 22, 2013 35.47 35.72 34.86 35.51 2,707,736 +0.25(+0.71%)
Apr 19, 2013 35.12 35.53 34.80 35.26 3,299,657 +0.02(+0.05%)
Apr 18, 2013 36.08 36.08 35.09 35.24 3,367,734 -0.42(-1.19%)
Apr 17, 2013 36.26 36.50 35.16 35.66 5,691,392 -1.57(-4.22%)
Apr 16, 2013 36.70 37.27 36.54 37.24 2,862,054 +0.75(+2.05%)
Apr 15, 2013 36.96 37.20 36.49 36.49 3,341,333 -0.62(-1.68%)
Apr 12, 2013 37.21 37.31 36.68 37.11 2,777,668 -0.26(-0.69%)
Apr 11, 2013 37.57 37.79 37.24 37.37 2,954,747 -0.17(-0.44%)
Apr 10, 2013 36.85 37.55 36.65 37.54 2,867,001 +0.86(+2.34%)
Apr 09, 2013 36.65 36.85 36.23 36.68 3,093,720 +0.06(+0.16%)
Apr 08, 2013 36.32 36.62 36.08 36.62 2,765,679 +0.32(+0.89%)
Apr 05, 2013 35.80 36.35 35.33 36.30 4,062,644 -0.11(-0.31%)
Apr 04, 2013 36.73 36.78 36.30 36.41 4,221,878 -0.26(-0.72%)
Apr 03, 2013 37.53 37.61 36.53 36.67 2,920,924 -0.95(-2.52%)
Apr 02, 2013 38.05 38.07 37.40 37.62 2,615,743 -0.17(-0.46%)
Apr 01, 2013 38.52 38.59 37.72 37.79 3,054,933 -0.90(-2.32%)
Mar 28, 2013 37.98 38.73 37.96 38.69 2,518,147 +0.62(+1.62%)
Mar 27, 2013 37.70 38.18 37.47 38.08 1,767,551 +0.00(+0.00%)
Mar 26, 2013 37.37 38.10 37.26 38.08 1,950,410 +0.92(+2.49%)
Mar 25, 2013 37.49 37.50 36.93 37.15 2,282,860 -0.22(-0.58%)
Mar 22, 2013 37.30 37.59 37.20 37.37 2,489,376 +0.29(+0.79%)
Mar 21, 2013 37.64 37.79 37.05 37.08 1,976,947 -0.92(-2.43%)
Mar 20, 2013 37.69 38.08 37.56 38.00 2,176,200 +0.62(+1.67%)
Mar 19, 2013 37.44 37.59 36.90 37.38 2,136,310 +0.05(+0.13%)
Mar 18, 2013 37.66 37.74 37.23 37.33 2,795,676 -0.57(-1.49%)
Mar 15, 2013 38.56 38.73 37.78 37.89 5,641,313 -0.81(-2.10%)
Mar 14, 2013 38.83 39.11 38.68 38.71 2,285,921 +0.02(+0.05%)
Mar 13, 2013 38.63 38.81 38.46 38.68 2,239,853 +0.00(+0.00%)
Mar 12, 2013 38.62 38.82 38.41 38.68 2,363,740 +0.03(+0.09%)
Mar 11, 2013 38.25 38.66 38.11 38.65 2,080,623 +0.32(+0.85%)
Mar 08, 2013 38.25 38.51 37.89 38.33 1,998,332 +0.28(+0.74%)
Mar 07, 2013 38.49 38.50 37.94 38.04 2,373,092 -0.34(-0.89%)
Mar 06, 2013 38.14 38.44 38.12 38.39 2,293,141 +0.29(+0.76%)
Mar 05, 2013 37.87 38.23 37.87 38.09 1,712,172 +0.39(+1.04%)
Mar 04, 2013 37.69 37.74 37.36 37.70 2,368,951 +0.06(+0.15%)
Mar 01, 2013 37.45 37.82 36.96 37.64 2,874,910 +0.01(+0.02%)
Feb 28, 2013 37.98 38.14 37.63 37.64 3,156,511 -0.13(-0.35%)
Feb 27, 2013 37.10 37.97 36.88 37.77 2,517,134 +0.32(+0.84%)
Feb 26, 2013 37.52 37.71 37.16 37.45 5,267,155 +0.19(+0.51%)
Feb 25, 2013 38.38 38.51 37.25 37.26 3,155,966 -0.62(-1.65%)
Feb 22, 2013 37.61 38.19 37.61 37.89 2,787,806 +0.33(+0.89%)
Feb 21, 2013 38.04 38.09 37.32 37.55 3,512,009 -0.56(-1.46%)
Feb 20, 2013 39.03 39.34 38.09 38.11 4,172,688 -1.02(-2.60%)
Feb 19, 2013 38.62 39.15 38.45 39.13 3,285,135 +0.70(+1.81%)
Feb 15, 2013 38.61 38.81 38.17 38.43 3,829,599 -0.30(-0.78%)
Feb 14, 2013 38.30 38.87 38.27 38.73 2,392,595 +0.23(+0.61%)
Feb 13, 2013 38.53 38.81 38.34 38.50 2,854,873 -0.01(-0.02%)
Feb 12, 2013 38.41 38.58 38.25 38.51 2,779,686 +0.16(+0.41%)
Feb 11, 2013 38.28 38.40 38.09 38.35 2,863,079 +0.32(+0.83%)
Feb 08, 2013 37.22 38.20 37.00 38.04 3,560,138 +1.09(+2.95%)
Feb 07, 2013 37.14 37.18 36.67 36.95 2,183,838 -0.29(-0.78%)
Feb 06, 2013 36.92 37.39 36.91 37.24 2,358,152 +0.57(+1.57%)
Feb 04, 2013 37.10 37.30 36.66 36.66 2,792,421 -0.52(-1.39%)
Feb 01, 2013 36.67 37.24 36.62 37.18 3,225,460 +0.86(+2.36%)
Jan 31, 2013 36.83 36.83 36.23 36.32 3,183,135 -0.44(-1.20%)
Jan 30, 2013 36.64 36.90 36.51 36.76 2,276,559 +0.02(+0.05%)
Jan 29, 2013 36.61 36.87 36.31 36.75 2,140,106 +0.10(+0.27%)
Jan 28, 2013 36.54 36.76 36.47 36.65 2,213,690 +0.19(+0.53%)
Jan 25, 2013 36.32 36.60 36.25 36.45 2,573,993 +0.32(+0.88%)
Jan 24, 2013 36.10 36.42 35.91 36.14 2,859,111 +0.06(+0.16%)
Jan 23, 2013 36.05 36.16 35.81 36.08 2,721,726 +0.17(+0.46%)
Jan 22, 2013 35.74 35.92 35.57 35.91 2,226,156 +0.07(+0.21%)
Jan 18, 2013 35.66 35.86 35.48 35.84 2,302,893 +0.00(+0.00%)
Jan 17, 2013 35.16 35.95 35.13 35.84 3,085,126 +0.82(+2.33%)
Jan 16, 2013 34.89 35.21 34.71 35.02 3,148,733 +0.05(+0.14%)
Jan 15, 2013 34.96 35.20 34.82 34.97 2,730,518 -0.18(-0.52%)
Jan 14, 2013 35.63 35.76 35.03 35.16 3,326,171 -0.02(-0.05%)
Jan 11, 2013 35.29 35.46 35.10 35.17 2,346,134 -0.29(-0.82%)
Jan 10, 2013 35.16 35.48 35.11 35.46 2,734,312 +0.42(+1.21%)
Jan 09, 2013 35.11 35.30 34.80 35.04 3,745,599 -0.09(-0.26%)
Jan 08, 2013 35.46 35.58 35.07 35.13 2,159,941 -0.37(-1.03%)
Jan 07, 2013 34.96 35.63 34.96 35.50 2,855,930 +0.11(+0.31%)
Jan 04, 2013 35.98 36.03 35.31 35.39 4,208,570 -0.64(-1.78%)
Jan 03, 2013 36.29 36.38 35.49 36.03 3,547,978 -0.59(-1.61%)
Jan 02, 2013 36.30 36.63 35.62 36.62 4,518,919 +1.61(+4.61%)
Dec 31, 2012 34.52 35.03 34.28 35.01 2,813,676 +0.49(+1.42%)
Dec 28, 2012 34.66 34.95 34.49 34.52 1,729,703 -0.35(-1.00%)
Dec 27, 2012 34.85 34.97 34.47 34.86 2,564,809 +0.08(+0.24%)
Dec 26, 2012 35.11 35.30 34.73 34.78 1,705,270 -0.27(-0.76%)
Dec 24, 2012 34.98 35.19 34.71 35.05 1,135,808 -0.07(-0.19%)
Dec 21, 2012 34.91 35.16 34.41 35.11 13,633,829 -0.13(-0.38%)
Dec 20, 2012 35.28 35.34 34.94 35.25 2,792,242 +0.03(+0.09%)
Dec 19, 2012 35.28 35.56 35.08 35.21 3,562,612 +0.12(+0.36%)
Dec 18, 2012 34.75 35.21 34.75 35.09 2,557,381 +0.51(+1.47%)
Dec 17, 2012 34.47 34.77 34.37 34.58 3,025,565 +0.17(+0.48%)
Dec 14, 2012 34.43 34.63 34.22 34.42 2,695,963 -0.14(-0.41%)
Dec 13, 2012 34.71 34.94 34.42 34.56 1,850,119 -0.42(-1.19%)
Dec 12, 2012 35.17 35.33 34.91 34.97 2,093,519 -0.19(-0.54%)
Dec 11, 2012 34.65 35.26 34.47 35.16 3,262,363 +0.68(+1.98%)
Dec 10, 2012 34.18 34.62 34.18 34.48 2,742,167 +0.12(+0.36%)
Dec 07, 2012 34.06 34.42 33.90 34.36 2,635,515 +0.46(+1.35%)
Dec 06, 2012 33.77 34.16 33.73 33.90 2,256,097 +0.13(+0.39%)
Dec 05, 2012 33.74 33.93 33.47 33.77 1,888,973 -0.07(-0.20%)
Dec 04, 2012 33.72 33.96 33.50 33.83 1,644,207 +0.04(+0.12%)
Nov 30, 2012 33.52 33.95 33.42 33.79 3,061,055 +0.00(+0.00%)
Nov 29, 2012 33.72 34.01 33.21 33.79 2,607,707 +0.17(+0.50%)
Nov 28, 2012 32.37 33.70 32.31 33.62 5,871,965 +0.24(+0.72%)
Nov 27, 2012 33.47 33.90 33.27 33.38 3,581,645 -0.22(-0.67%)
Nov 26, 2012 33.75 34.03 33.47 33.61 2,856,276 -0.30(-0.88%)
Nov 23, 2012 33.42 33.97 33.29 33.91 890,880 +0.52(+1.57%)
Nov 21, 2012 32.43 33.51 32.43 33.38 1,427,016 +0.06(+0.17%)
Nov 20, 2012 33.29 33.65 33.05 33.33 2,824,300 -0.14(-0.42%)
Nov 19, 2012 33.27 33.48 32.74 33.47 1,799,111 +0.73(+2.24%)
Nov 16, 2012 32.80 32.90 32.24 32.73 2,407,774 -0.05(-0.15%)
Nov 15, 2012 33.04 33.28 32.66 32.78 3,163,047 -0.29(-0.88%)
Nov 14, 2012 33.71 33.89 33.01 33.08 1,998,815 -0.59(-1.76%)
Nov 13, 2012 33.23 33.88 33.17 33.67 2,372,104 +0.17(+0.50%)
Nov 12, 2012 33.57 33.60 33.25 33.50 1,344,771 -0.02(-0.07%)
Nov 09, 2012 33.38 33.96 33.26 33.52 2,694,589 +0.23(+0.70%)
Nov 08, 2012 33.67 33.83 33.27 33.29 2,990,056 -0.37(-1.11%)
Nov 07, 2012 33.65 34.04 33.44 33.67 4,186,675 -0.73(-2.13%)
Nov 06, 2012 34.00 34.53 33.92 34.40 3,284,454 +0.47(+1.37%)
Nov 05, 2012 32.99 34.02 32.99 33.93 2,021,345 +0.79(+2.39%)
Nov 02, 2012 33.57 33.68 33.10 33.14 2,326,026 -0.42(-1.26%)
Nov 01, 2012 32.53 33.70 32.48 33.57 2,957,296 +1.01(+3.09%)
Oct 31, 2012 32.67 32.79 32.39 32.56 2,441,591 +0.07(+0.21%)
Oct 26, 2012 32.28 32.49 32.49 32.49 1,977,310 +0.29(+0.90%)
Oct 25, 2012 32.00 32.21 31.83 32.20 2,034,317 +0.43(+1.36%)
Oct 24, 2012 32.37 32.38 31.69 31.77 1,854,010 -0.32(-0.99%)
Oct 23, 2012 31.74 32.21 31.63 32.08 2,374,452 +0.08(+0.26%)
Oct 19, 2012 32.63 32.66 31.89 32.00 2,313,991 -0.65(-1.99%)
Oct 18, 2012 32.97 32.97 32.45 32.65 1,640,990 -0.25(-0.76%)
Oct 17, 2012 32.64 33.02 32.38 32.90 2,617,773 +0.07(+0.20%)
Oct 16, 2012 32.18 32.87 32.14 32.83 2,666,695 +0.74(+2.31%)
Oct 15, 2012 31.90 32.13 31.76 32.09 1,671,523 +0.37(+1.18%)
Oct 12, 2012 31.72 31.91 31.61 31.72 2,225,496 +0.12(+0.40%)
Oct 11, 2012 31.48 31.89 31.48 31.59 4,231,659 -0.18(-0.58%)
Oct 10, 2012 32.21 32.21 31.70 31.78 2,538,289 -0.41(-1.27%)
Oct 09, 2012 32.61 32.63 32.11 32.18 2,136,954 -0.52(-1.58%)
Oct 08, 2012 32.63 32.88 32.46 32.70 1,528,738 -0.36(-1.08%)
Oct 05, 2012 33.13 33.40 32.96 33.06 1,466,881 +0.12(+0.35%)
Oct 04, 2012 32.96 33.03 32.66 32.94 1,716,924 +0.02(+0.08%)
Oct 03, 2012 32.99 33.10 32.75 32.92 1,524,834 -0.07(-0.23%)
Oct 02, 2012 32.99 33.11 32.73 32.99 1,696,038 +0.12(+0.35%)
Oct 01, 2012 32.75 33.28 32.71 32.88 3,659,835 +0.27(+0.83%)
Sep 28, 2012 32.67 32.87 32.48 32.61 2,720,324 -0.35(-1.05%)
Sep 27, 2012 32.46 33.07 32.38 32.95 2,338,248 +0.69(+2.14%)
Sep 26, 2012 32.47 32.54 31.99 32.26 3,728,457 -0.21(-0.64%)
Sep 25, 2012 33.41 33.43 32.45 32.47 4,614,304 -0.68(-2.06%)
Sep 24, 2012 33.79 33.93 33.09 33.15 2,396,353 -0.41(-1.22%)
Sep 21, 2012 33.90 34.09 33.52 33.56 2,910,656 -0.16(-0.47%)
Sep 20, 2012 33.98 34.06 33.58 33.72 2,543,399 -0.34(-1.00%)
Sep 19, 2012 34.18 34.18 33.72 34.06 2,253,885 +0.12(+0.37%)
Sep 18, 2012 33.66 34.12 33.63 33.93 3,242,997 -0.32(-0.95%)
Sep 17, 2012 34.51 34.54 33.99 34.26 4,634,802 -0.43(-1.25%)
Sep 14, 2012 34.14 34.78 33.94 34.69 3,984,584 +0.66(+1.93%)
Sep 13, 2012 33.09 34.14 33.09 34.03 2,814,909 +0.52(+1.56%)
Sep 12, 2012 33.64 33.68 33.32 33.51 1,818,007 +0.02(+0.07%)
Sep 11, 2012 33.50 33.71 33.29 33.48 2,392,558 +0.13(+0.40%)
Sep 10, 2012 33.53 33.71 33.33 33.35 2,870,064 -0.32(-0.94%)
Sep 07, 2012 33.46 33.69 33.33 33.67 2,092,126 +0.09(+0.27%)
Sep 06, 2012 32.93 33.74 32.46 33.57 2,305,170 +0.87(+2.65%)
Sep 05, 2012 32.74 32.86 32.47 32.71 2,039,815 -0.05(-0.15%)
Sep 04, 2012 32.96 33.22 32.52 32.76 1,944,480 -0.32(-0.96%)
Aug 31, 2012 32.88 33.11 32.60 33.08 2,034,489 +0.29(+0.89%)
Aug 30, 2012 32.84 33.03 32.58 32.78 1,871,391 -0.11(-0.33%)
Aug 29, 2012 32.47 32.96 32.47 32.89 1,631,299 -0.07(-0.20%)
Aug 27, 2012 33.15 33.16 32.75 32.96 1,621,207 -0.12(-0.35%)
Aug 24, 2012 32.87 33.23 32.73 33.08 2,306,977 +0.14(+0.43%)
Aug 23, 2012 33.03 33.08 32.67 32.93 2,186,734 -0.11(-0.33%)
Aug 22, 2012 33.29 33.46 32.81 33.04 4,785,801 -0.53(-1.59%)
Aug 21, 2012 33.79 33.96 33.46 33.57 3,890,485 -0.17(-0.49%)
Aug 20, 2012 33.77 33.92 33.49 33.74 2,492,553 -0.23(-0.69%)
Aug 17, 2012 34.02 34.03 33.67 33.97 1,531,887 -0.02(-0.07%)
Aug 16, 2012 33.65 34.05 33.62 34.00 1,215,414 +0.35(+1.04%)
Aug 15, 2012 33.51 33.89 33.47 33.65 1,608,558 +0.12(+0.37%)
Aug 14, 2012 33.78 33.89 33.40 33.52 2,013,827 -0.21(-0.62%)
Aug 13, 2012 33.58 33.73 33.33 33.73 1,987,420 +0.08(+0.25%)
Aug 10, 2012 33.54 33.71 33.35 33.65 2,427,520 +0.06(+0.17%)
Aug 09, 2012 33.33 33.70 33.30 33.59 1,827,134 +0.15(+0.45%)
Aug 08, 2012 33.34 33.54 33.13 33.44 2,009,144 +0.14(+0.42%)
Aug 07, 2012 33.18 33.71 33.18 33.30 2,993,028 +0.14(+0.43%)
Aug 06, 2012 33.26 33.33 33.12 33.16 2,169,777 +0.03(+0.10%)
Aug 03, 2012 32.88 33.24 32.71 33.13 2,798,428 +0.60(+1.84%)
Aug 02, 2012 32.38 32.90 32.23 32.53 2,703,885 -0.22(-0.69%)
Aug 01, 2012 32.82 32.94 32.37 32.75 3,640,296 +0.22(+0.69%)
Jul 31, 2012 32.71 33.04 32.52 32.53 3,135,306 -0.12(-0.36%)
Jul 30, 2012 32.79 32.96 32.33 32.64 2,128,604 -0.12(-0.38%)
Jul 27, 2012 32.17 32.88 32.03 32.77 2,994,958 +0.86(+2.70%)
Jul 26, 2012 31.97 32.31 31.74 31.91 3,003,998 +0.32(+1.01%)
Jul 25, 2012 30.66 31.75 30.62 31.59 4,029,161 +1.04(+3.42%)
Jul 24, 2012 30.72 30.80 30.28 30.54 1,996,875 -0.25(-0.80%)
Jul 23, 2012 30.92 30.92 30.26 30.79 2,662,377 -0.42(-1.33%)
Jul 20, 2012 31.56 31.57 31.04 31.20 2,039,170 -0.42(-1.32%)
Jul 19, 2012 31.54 31.90 31.32 31.62 3,477,501 +0.33(+1.06%)
Jul 18, 2012 30.42 31.54 30.32 31.29 2,756,244 +0.85(+2.79%)
Jul 17, 2012 30.23 30.59 29.79 30.44 3,398,301 +0.33(+1.09%)
Jul 16, 2012 30.25 30.44 30.02 30.11 2,526,315 -0.25(-0.81%)
Jul 13, 2012 29.93 30.44 29.90 30.35 1,719,728 +0.53(+1.79%)
Jul 12, 2012 30.07 30.14 29.64 29.82 2,367,205 -0.51(-1.67%)
Jul 11, 2012 30.17 30.55 30.04 30.33 3,462,565 +0.27(+0.89%)
Jul 10, 2012 30.11 30.50 29.86 30.06 2,616,694 -0.16(-0.52%)
Jul 09, 2012 30.46 30.48 29.95 30.22 2,549,590 -0.26(-0.85%)
Jul 06, 2012 30.89 30.96 30.12 30.48 2,575,819 -0.67(-2.16%)
Jul 05, 2012 30.95 31.28 30.63 31.15 1,914,780 +0.12(+0.40%)
Jul 03, 2012 31.01 31.06 30.59 31.03 2,031,685 +0.03(+0.11%)
Jul 02, 2012 31.38 31.38 30.74 30.99 2,569,183 -0.36(-1.14%)
Jun 29, 2012 30.85 31.35 30.81 31.35 2,849,747 +0.96(+3.15%)
Jun 28, 2012 30.50 30.69 30.05 30.40 3,694,090 -0.47(-1.51%)
Jun 27, 2012 30.60 31.04 30.48 30.86 2,797,380 +0.37(+1.21%)
Jun 26, 2012 30.79 30.85 30.15 30.49 2,925,254 -0.27(-0.88%)
Jun 25, 2012 31.04 31.05 30.63 30.76 2,758,260 -0.64(-2.04%)
Jun 22, 2012 31.27 31.56 31.17 31.40 9,525,781 +0.34(+1.10%)
Jun 21, 2012 31.74 31.81 31.01 31.06 2,550,927 -0.79(-2.48%)
Jun 20, 2012 31.76 32.03 31.59 31.85 2,664,961 +0.22(+0.71%)
Jun 19, 2012 31.46 31.77 31.30 31.63 3,131,450 +0.37(+1.17%)
Jun 18, 2012 30.60 31.29 30.51 31.26 2,260,018 +0.54(+1.76%)
Jun 15, 2012 30.47 30.75 30.25 30.72 3,554,618 +0.39(+1.29%)
Jun 14, 2012 30.63 30.63 30.04 30.33 2,707,470 -0.15(-0.49%)
Jun 13, 2012 30.93 30.94 30.37 30.48 2,309,639 -0.57(-1.82%)
Jun 12, 2012 30.43 31.05 30.32 31.04 2,443,968 +0.81(+2.68%)
Jun 11, 2012 31.31 31.32 30.20 30.23 2,197,859 -0.64(-2.09%)
Jun 08, 2012 30.65 30.96 30.53 30.88 2,266,581 +0.22(+0.71%)
Jun 07, 2012 31.46 31.53 30.62 30.66 2,712,566 -0.40(-1.29%)
Jun 06, 2012 30.33 31.08 30.27 31.06 2,310,641 +0.94(+3.11%)
Jun 05, 2012 29.65 30.25 29.62 30.12 2,198,955 +0.43(+1.44%)
Jun 04, 2012 29.74 30.13 29.28 29.70 3,197,759 -0.05(-0.17%)
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.