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 (%)
Feb 27, 2015 49.10 49.13 48.69 48.72 1,439,753 -0.28(-0.58%)
Feb 26, 2015 49.15 49.28 48.76 49.00 2,008,700 -0.09(-0.19%)
Feb 25, 2015 49.36 49.42 48.93 49.09 1,616,317 -0.52(-1.04%)
Feb 24, 2015 49.02 49.64 48.12 49.61 2,238,334 +0.52(+1.07%)
Feb 23, 2015 49.06 49.09 48.59 49.08 1,237,039 -0.12(-0.25%)
Feb 20, 2015 48.78 49.22 48.42 49.21 1,706,518 +0.40(+0.82%)
Feb 19, 2015 48.61 48.83 48.41 48.81 2,208,525 +0.22(+0.46%)
Feb 18, 2015 48.60 48.88 47.52 48.58 4,920,988 -0.36(-0.73%)
Feb 17, 2015 47.02 48.98 46.94 48.94 6,827,629 +1.46(+3.09%)
Feb 13, 2015 47.30 47.48 47.48 47.48 1,687,447 +0.28(+0.59%)
Feb 12, 2015 46.90 47.21 46.57 47.20 2,027,573 +0.91(+1.97%)
Feb 11, 2015 46.21 46.60 45.97 46.29 1,092,409 +0.07(+0.14%)
Feb 10, 2015 45.56 46.27 45.26 46.22 1,506,290 +0.82(+1.81%)
Feb 09, 2015 45.53 45.86 45.27 45.40 1,726,217 -0.37(-0.82%)
Feb 06, 2015 45.66 46.51 45.61 45.78 2,304,473 +0.05(+0.10%)
Feb 05, 2015 44.77 45.78 44.52 45.73 2,652,729 +0.97(+2.18%)
Feb 04, 2015 44.64 45.06 44.48 44.76 1,762,197 -0.16(-0.35%)
Feb 03, 2015 43.77 44.97 43.75 44.91 2,661,002 +1.39(+3.20%)
Feb 02, 2015 43.36 43.67 42.68 43.52 3,047,332 +0.16(+0.36%)
Jan 30, 2015 43.96 44.13 43.32 43.36 2,317,686 -0.94(-2.11%)
Jan 29, 2015 44.10 44.61 43.63 44.30 1,884,773 +0.25(+0.58%)
Jan 28, 2015 44.83 45.21 43.97 44.04 2,028,104 -0.37(-0.83%)
Jan 27, 2015 44.87 45.03 44.19 44.41 2,359,175 -1.07(-2.36%)
Jan 26, 2015 45.48 45.71 44.96 45.49 1,611,537 +0.12(+0.28%)
Jan 23, 2015 45.65 45.74 45.16 45.36 2,331,493 -0.20(-0.44%)
Jan 22, 2015 45.53 45.57 44.29 45.56 3,071,035 +0.14(+0.31%)
Jan 21, 2015 45.14 45.66 44.79 45.42 1,904,709 +0.16(+0.35%)
Jan 20, 2015 45.10 45.51 44.66 45.26 2,151,581 +0.58(+1.30%)
Jan 16, 2015 43.66 44.74 43.45 44.68 2,400,798 +0.80(+1.82%)
Jan 15, 2015 44.69 45.11 43.83 43.88 2,391,613 -0.65(-1.46%)
Jan 14, 2015 44.46 45.32 44.05 44.53 3,033,299 -0.03(-0.07%)
Jan 13, 2015 45.51 46.20 44.33 44.56 2,811,984 -0.52(-1.14%)
Jan 12, 2015 45.45 45.56 44.82 45.08 1,503,073 -0.46(-1.01%)
Jan 09, 2015 45.76 45.80 45.04 45.54 2,067,122 -0.03(-0.07%)
Jan 08, 2015 45.26 45.92 45.01 45.57 2,262,335 +0.79(+1.77%)
Jan 07, 2015 44.51 45.05 44.13 44.78 2,070,403 +0.47(+1.05%)
Jan 06, 2015 45.55 45.60 44.28 44.31 2,053,460 -1.06(-2.34%)
Jan 05, 2015 46.10 46.15 45.36 45.38 1,736,589 -0.84(-1.83%)
Jan 02, 2015 46.34 46.81 45.75 46.22 1,597,708 +0.02(+0.04%)
Dec 31, 2014 46.55 46.20 46.20 46.20 2,099,005 -0.03(-0.06%)
Dec 30, 2014 46.47 46.68 46.04 46.23 2,016,003 -0.44(-0.94%)
Dec 29, 2014 46.77 46.92 46.39 46.67 2,142,359 -0.17(-0.36%)
Dec 26, 2014 47.27 47.42 46.76 46.84 1,869,244 -0.36(-0.76%)
Dec 24, 2014 47.35 47.19 47.19 47.19 1,516,576 +0.04(+0.09%)
Dec 23, 2014 47.85 48.18 47.03 47.15 3,683,409 -0.69(-1.44%)
Dec 22, 2014 47.34 47.85 47.24 47.84 1,220,726 +0.62(+1.30%)
Dec 19, 2014 47.46 47.74 46.95 47.23 3,838,131 -0.26(-0.54%)
Dec 18, 2014 47.29 47.49 46.62 47.49 2,806,557 +0.89(+1.91%)
Dec 17, 2014 45.65 46.68 45.12 46.60 2,833,822 +1.01(+2.21%)
Dec 16, 2014 46.13 46.63 45.55 45.59 2,838,334 -0.53(-1.15%)
Dec 15, 2014 46.61 47.28 46.03 46.12 2,412,015 -0.41(-0.89%)
Dec 12, 2014 46.20 46.93 46.13 46.53 3,819,320 -0.28(-0.60%)
Dec 11, 2014 48.26 48.26 46.29 46.81 3,075,469 +0.51(+1.10%)
Dec 10, 2014 46.90 47.14 46.12 46.30 2,621,428 -0.61(-1.29%)
Dec 09, 2014 46.46 46.93 46.13 46.91 2,939,027 +0.16(+0.34%)
Dec 08, 2014 47.39 47.72 46.45 46.75 2,554,358 -0.97(-2.02%)
Dec 05, 2014 47.23 47.75 46.86 47.72 2,723,167 +0.60(+1.27%)
Dec 04, 2014 46.99 47.19 46.60 47.12 3,773,422 +0.09(+0.19%)
Dec 03, 2014 45.73 47.34 45.73 47.03 7,574,135 +1.08(+2.35%)
Dec 02, 2014 45.39 45.98 45.17 45.95 2,622,142 +0.47(+1.02%)
Dec 01, 2014 45.34 45.72 45.10 45.48 2,960,098 +0.01(+0.02%)
Nov 28, 2014 45.73 45.73 45.20 45.47 1,606,288 +0.07(+0.15%)
Nov 26, 2014 43.72 45.41 45.41 45.41 6,829,338 +2.37(+5.51%)
Nov 25, 2014 43.06 43.26 42.86 43.03 3,004,167 -0.07(-0.17%)
Nov 24, 2014 43.24 43.24 42.67 43.11 1,941,384 +0.12(+0.29%)
Nov 21, 2014 43.23 43.23 42.57 42.98 1,969,245 +0.40(+0.94%)
Nov 20, 2014 41.90 42.61 41.90 42.58 2,118,080 +0.35(+0.83%)
Nov 19, 2014 42.79 42.81 42.03 42.23 2,156,962 -0.42(-1.00%)
Nov 18, 2014 41.87 42.67 41.80 42.66 2,803,744 +0.76(+1.81%)
Nov 17, 2014 41.89 42.02 41.45 41.90 1,998,203 -0.22(-0.53%)
Nov 14, 2014 41.89 42.18 41.48 42.13 1,814,320 +0.34(+0.82%)
Nov 13, 2014 41.97 42.14 41.57 41.78 1,337,884 -0.04(-0.09%)
Nov 12, 2014 41.63 41.91 41.45 41.82 1,473,639 +0.10(+0.23%)
Nov 11, 2014 41.93 42.04 41.51 41.73 1,456,131 -0.23(-0.56%)
Nov 10, 2014 41.74 42.07 41.59 41.96 2,128,812 +0.15(+0.36%)
Nov 07, 2014 41.94 41.95 41.36 41.81 2,358,277 +0.02(+0.04%)
Nov 06, 2014 41.61 41.92 41.13 41.79 2,424,818 +0.16(+0.38%)
Nov 05, 2014 41.43 41.65 40.93 41.64 1,794,575 +0.48(+1.17%)
Nov 04, 2014 41.28 41.54 41.05 41.15 2,024,112 -0.22(-0.54%)
Nov 03, 2014 41.38 41.78 41.18 41.38 3,988,098 +0.08(+0.20%)
Oct 31, 2014 40.54 42.06 40.35 41.29 8,037,903 +2.18(+5.57%)
Oct 30, 2014 39.35 39.36 38.60 39.11 3,635,923 -0.26(-0.66%)
Oct 29, 2014 39.06 39.39 38.61 39.37 2,902,381 +0.27(+0.68%)
Oct 28, 2014 38.92 39.21 38.56 39.11 2,152,094 +0.31(+0.79%)
Oct 27, 2014 38.85 38.99 38.99 38.80 2,184,376 -0.19(-0.49%)
Oct 24, 2014 38.86 39.21 38.49 38.99 2,238,346 +0.36(+0.93%)
Oct 23, 2014 38.76 38.88 38.46 38.63 2,684,478 +0.33(+0.87%)
Oct 22, 2014 39.03 39.24 38.28 38.30 3,063,994 -0.58(-1.49%)
Oct 21, 2014 38.19 38.96 37.87 38.88 3,323,403 +1.16(+3.08%)
Oct 20, 2014 37.24 37.78 37.12 37.72 2,264,356 +0.32(+0.85%)
Oct 17, 2014 37.44 38.20 37.33 37.40 4,007,377 +0.28(+0.76%)
Oct 16, 2014 36.15 37.37 35.95 37.12 4,068,927 +0.40(+1.09%)
Oct 15, 2014 35.59 36.98 35.44 36.72 5,368,139 +0.55(+1.52%)
Oct 14, 2014 36.56 37.17 36.10 36.17 4,821,048 +0.30(+0.84%)
Oct 13, 2014 36.14 36.93 35.67 35.87 5,032,129 -0.29(-0.81%)
Oct 10, 2014 36.87 37.01 35.43 36.16 12,079,572 -2.41(-6.24%)
Oct 09, 2014 39.74 39.90 38.56 38.56 7,858,532 -1.17(-2.95%)
Oct 08, 2014 38.36 39.79 38.28 39.74 3,868,040 +1.28(+3.33%)
Oct 07, 2014 38.94 39.10 38.38 38.46 3,709,083 -0.78(-1.98%)
Oct 06, 2014 39.78 39.99 39.14 39.23 2,825,450 -0.36(-0.91%)
Oct 03, 2014 39.92 40.05 39.53 39.60 2,189,175 -0.18(-0.46%)
Oct 02, 2014 40.15 40.24 39.31 39.78 4,297,703 -0.37(-0.93%)
Oct 01, 2014 41.07 41.07 40.09 40.15 2,980,586 -1.03(-2.51%)
Sep 30, 2014 41.46 41.62 41.15 41.19 3,827,765 -0.27(-0.64%)
Sep 29, 2014 41.35 41.61 41.21 41.45 1,962,152 -0.18(-0.43%)
Sep 26, 2014 41.39 41.71 41.29 41.63 1,938,985 +0.32(+0.78%)
Sep 25, 2014 41.56 41.65 41.24 41.31 3,837,838 -0.30(-0.72%)
Sep 24, 2014 41.38 41.77 41.28 41.61 2,648,049 +0.27(+0.66%)
Sep 23, 2014 41.16 41.69 40.99 41.34 3,833,254 -0.21(-0.50%)
Sep 22, 2014 41.40 41.68 41.09 41.54 4,019,081 -0.06(-0.14%)
Sep 19, 2014 42.14 42.14 41.45 41.60 3,505,487 -0.25(-0.60%)
Sep 18, 2014 41.44 41.92 41.25 41.85 1,916,159 +0.55(+1.33%)
Sep 17, 2014 40.78 41.63 40.78 41.30 2,180,063 +0.36(+0.87%)
Sep 16, 2014 40.49 41.05 40.48 40.94 2,404,897 +0.27(+0.68%)
Sep 15, 2014 40.97 41.07 40.49 40.67 2,135,642 -0.21(-0.51%)
Sep 12, 2014 41.34 41.41 40.69 40.88 2,689,249 -0.53(-1.29%)
Sep 11, 2014 41.04 41.54 40.99 41.41 2,562,323 +0.10(+0.24%)
Sep 10, 2014 41.35 41.54 41.17 41.31 2,796,165 -0.13(-0.32%)
Sep 09, 2014 41.55 41.82 41.40 41.44 2,306,257 -0.22(-0.54%)
Sep 08, 2014 41.67 41.96 41.49 41.67 2,706,852 -0.12(-0.30%)
Sep 05, 2014 41.94 42.14 41.72 41.79 2,275,289 -0.16(-0.38%)
Sep 04, 2014 41.82 42.17 41.82 41.95 1,724,857 +0.13(+0.32%)
Sep 03, 2014 41.93 42.28 41.69 41.82 2,321,108 -0.31(-0.73%)
Sep 02, 2014 42.53 42.73 41.94 42.13 2,457,965 -0.42(-0.98%)
Aug 29, 2014 43.00 42.54 42.54 42.54 1,960,457 -0.14(-0.33%)
Aug 28, 2014 42.40 42.78 42.20 42.68 2,517,251 +0.22(+0.52%)
Aug 27, 2014 42.98 43.36 41.60 42.46 5,713,061 -0.99(-2.27%)
Aug 26, 2014 43.27 43.56 43.07 43.45 3,195,585 +0.23(+0.54%)
Aug 25, 2014 43.90 44.07 43.15 43.22 2,286,326 -0.47(-1.09%)
Aug 22, 2014 43.83 43.93 43.56 43.69 1,081,534 -0.03(-0.08%)
Aug 21, 2014 43.30 43.76 43.07 43.72 1,419,819 +0.31(+0.72%)
Aug 20, 2014 42.88 43.52 42.88 43.41 1,631,057 +0.37(+0.86%)
Aug 19, 2014 42.82 43.17 42.68 43.04 1,328,635 +0.32(+0.74%)
Aug 18, 2014 42.63 42.86 42.51 42.73 1,221,601 +0.14(+0.32%)
Aug 15, 2014 42.60 42.94 42.23 42.59 2,319,944 +0.37(+0.87%)
Aug 14, 2014 41.96 42.36 41.94 42.22 1,882,868 +0.17(+0.41%)
Aug 13, 2014 41.74 42.16 41.68 42.05 2,107,675 +0.30(+0.71%)
Aug 12, 2014 41.40 41.79 41.31 41.76 1,433,148 +0.20(+0.49%)
Aug 11, 2014 41.45 41.86 41.25 41.55 1,367,172 +0.32(+0.79%)
Aug 08, 2014 40.83 41.11 40.62 41.23 2,434,459 +0.51(+1.25%)
Aug 07, 2014 41.76 41.86 40.66 40.72 2,695,625 -0.93(-2.24%)
Aug 06, 2014 41.26 41.77 41.08 41.65 2,492,513 +0.33(+0.81%)
Aug 05, 2014 41.29 41.59 41.01 41.32 2,105,564 -0.03(-0.08%)
Aug 04, 2014 41.61 41.70 41.09 41.35 2,212,338 -0.27(-0.64%)
Aug 01, 2014 41.29 41.76 41.17 41.62 2,041,428 +0.32(+0.77%)
Jul 31, 2014 41.94 42.30 41.29 41.30 2,259,281 -1.02(-2.42%)
Jul 30, 2014 42.29 42.55 42.08 42.33 2,267,665 +0.28(+0.67%)
Jul 29, 2014 42.03 42.59 41.99 42.04 1,812,621 -0.02(-0.06%)
Jul 28, 2014 41.74 42.21 41.34 42.07 2,893,460 +0.32(+0.78%)
Jul 25, 2014 42.45 42.48 41.61 41.74 3,676,763 -0.95(-2.22%)
Jul 24, 2014 42.74 42.98 42.28 42.69 3,025,133 +0.02(+0.04%)
Jul 23, 2014 44.44 44.44 42.62 42.68 4,709,151 -2.06(-4.60%)
Jul 22, 2014 44.61 44.83 44.57 44.73 1,400,881 +0.24(+0.54%)
Jul 21, 2014 44.40 44.73 44.20 44.49 1,170,509 -0.02(-0.04%)
Jul 18, 2014 44.14 44.68 44.06 44.51 1,409,655 +0.45(+1.02%)
Jul 17, 2014 44.43 44.56 44.05 44.06 1,629,434 -0.61(-1.36%)
Jul 16, 2014 44.80 44.99 44.53 44.66 2,147,844 -0.05(-0.11%)
Jul 15, 2014 44.75 45.11 44.48 44.71 2,283,283 -0.10(-0.22%)
Jul 14, 2014 45.57 45.71 44.74 44.81 2,610,631 -0.37(-0.81%)
Jul 11, 2014 45.32 45.32 44.95 45.18 1,122,253 -0.09(-0.20%)
Jul 10, 2014 45.03 45.50 44.80 45.27 1,180,765 -0.28(-0.62%)
Jul 09, 2014 45.34 45.66 45.24 45.55 1,442,320 +0.24(+0.53%)
Jul 08, 2014 45.50 45.69 45.15 45.31 1,977,385 -0.17(-0.38%)
Jul 07, 2014 45.43 45.71 45.36 45.49 1,437,022 -0.14(-0.30%)
Jul 03, 2014 45.29 45.63 45.63 45.63 854,598 +0.35(+0.76%)
Jul 02, 2014 45.26 45.54 45.09 45.28 2,089,041 -0.09(-0.20%)
Jul 01, 2014 44.75 45.48 44.71 45.37 2,643,424 +0.37(+0.83%)
Jun 30, 2014 44.65 45.06 44.51 45.00 2,595,873 +0.47(+1.07%)
Jun 27, 2014 44.79 44.84 44.34 44.52 1,784,963 -0.04(-0.09%)
Jun 26, 2014 44.66 44.74 44.16 44.56 1,778,433 -0.17(-0.37%)
Jun 25, 2014 44.79 44.98 44.48 44.73 2,099,421 -0.10(-0.22%)
Jun 24, 2014 45.37 45.51 44.76 44.83 1,334,245 -0.54(-1.19%)
Jun 23, 2014 45.58 45.74 45.31 45.37 1,073,732 -0.14(-0.31%)
Jun 20, 2014 45.77 45.77 45.34 45.51 3,715,938 -0.20(-0.44%)
Jun 19, 2014 46.00 46.00 45.34 45.71 2,227,219 -0.17(-0.36%)
Jun 18, 2014 46.30 46.35 45.60 45.88 2,105,036 -0.47(-1.02%)
Jun 17, 2014 46.05 46.54 46.02 46.35 1,504,022 +0.17(+0.36%)
Jun 16, 2014 46.18 46.45 45.90 46.19 2,262,035 -0.10(-0.22%)
Jun 13, 2014 46.22 46.59 46.01 46.29 1,982,385 +0.15(+0.32%)
Jun 12, 2014 46.29 46.52 46.00 46.14 1,842,887 -0.16(-0.34%)
Jun 11, 2014 45.89 46.62 45.89 46.30 2,575,664 -0.13(-0.29%)
Jun 10, 2014 45.93 46.64 45.89 46.43 3,225,663 +2.58(+5.88%)
Jun 06, 2014 43.99 44.34 43.77 43.85 1,443,373 +0.10(+0.23%)
Jun 05, 2014 43.53 43.83 43.31 43.75 1,622,455 +0.07(+0.15%)
Jun 04, 2014 43.45 43.79 43.45 43.68 1,297,307 +0.02(+0.04%)
Jun 03, 2014 43.48 43.79 43.40 43.67 1,376,481 +0.08(+0.19%)
Jun 02, 2014 43.62 43.74 43.21 43.58 1,682,221 -0.01(-0.02%)
May 30, 2014 43.64 43.71 43.42 43.59 1,520,148 +0.10(+0.23%)
May 29, 2014 43.82 43.87 43.44 43.49 2,021,230 -0.16(-0.36%)
May 28, 2014 43.76 43.77 43.35 43.65 1,994,298 -0.47(-1.07%)
May 27, 2014 43.74 44.21 43.57 44.12 2,307,447 +0.52(+1.20%)
May 23, 2014 43.18 43.60 43.60 43.60 1,896,891 +0.44(+1.01%)
May 22, 2014 42.73 43.30 42.73 43.16 1,757,084 +0.45(+1.04%)
May 21, 2014 43.89 43.90 42.34 42.72 5,449,011 -0.54(-1.25%)
May 20, 2014 43.33 43.46 43.02 43.26 5,302,946 +0.00(+0.00%)
May 19, 2014 42.94 43.43 42.91 43.26 2,043,808 +0.32(+0.74%)
May 16, 2014 42.43 42.99 42.21 42.94 3,758,923 +0.68(+1.61%)
May 15, 2014 42.38 42.63 41.95 42.26 3,068,878 -0.23(-0.55%)
May 14, 2014 42.68 42.75 42.46 42.49 2,180,704 -0.34(-0.80%)
May 13, 2014 43.58 43.66 42.73 42.83 2,491,874 -0.63(-1.46%)
May 12, 2014 43.12 43.57 42.81 43.47 1,793,708 +0.82(+1.91%)
May 09, 2014 42.68 42.78 42.30 42.65 1,248,729 -0.05(-0.12%)
May 08, 2014 42.21 43.21 42.03 42.70 2,359,649 +0.42(+1.00%)
May 07, 2014 42.21 42.37 41.68 42.28 2,148,711 +0.05(+0.12%)
May 06, 2014 42.65 42.70 42.23 42.23 2,035,832 -0.37(-0.86%)
May 05, 2014 42.43 42.86 42.33 42.59 809,800 -0.19(-0.45%)
May 02, 2014 42.39 43.13 42.27 42.78 2,443,171 +0.49(+1.16%)
May 01, 2014 42.76 42.88 42.25 42.29 1,835,515 -0.39(-0.92%)
Apr 30, 2014 42.43 42.73 42.08 42.68 2,116,422 +0.08(+0.20%)
Apr 29, 2014 42.17 42.79 42.17 42.60 1,622,446 +0.17(+0.39%)
Apr 28, 2014 42.62 43.20 41.67 42.43 2,695,354 -0.36(-0.84%)
Apr 25, 2014 44.12 44.23 42.46 42.79 3,973,806 -1.90(-4.25%)
Apr 24, 2014 44.86 45.24 44.57 44.69 2,926,234 +0.34(+0.77%)
Apr 23, 2014 44.34 44.58 44.18 44.35 1,136,565 -0.01(-0.02%)
Apr 22, 2014 43.99 44.46 43.77 44.36 1,329,626 +0.33(+0.76%)
Apr 21, 2014 44.16 44.26 43.74 44.02 945,463 +0.04(+0.09%)
Apr 17, 2014 43.35 43.98 43.98 43.98 2,465,622 +0.58(+1.34%)
Apr 16, 2014 44.23 44.23 42.72 43.40 3,652,421 -0.86(-1.94%)
Apr 15, 2014 43.61 44.35 43.47 44.26 2,736,073 +0.60(+1.37%)
Apr 14, 2014 43.82 43.90 43.32 43.66 1,785,575 +0.31(+0.71%)
Apr 11, 2014 43.63 44.05 43.33 43.35 2,528,596 -0.33(-0.76%)
Apr 10, 2014 45.06 45.24 43.67 43.68 2,263,420 -1.51(-3.33%)
Apr 09, 2014 45.07 45.21 44.69 45.19 1,699,300 +0.28(+0.63%)
Apr 08, 2014 44.10 44.95 44.10 44.91 2,557,409 +0.70(+1.58%)
Apr 07, 2014 44.08 44.81 43.97 44.21 2,635,655 +0.17(+0.38%)
Apr 04, 2014 45.14 45.25 43.95 44.04 2,730,853 -0.88(-1.96%)
Apr 03, 2014 45.07 45.27 44.76 44.92 1,919,841 -0.07(-0.15%)
Apr 02, 2014 45.00 45.17 44.73 44.99 2,336,381 -0.02(-0.04%)
Apr 01, 2014 44.52 45.02 44.29 45.01 2,109,801 +0.78(+1.77%)
Mar 31, 2014 44.13 44.42 44.00 44.22 2,081,178 +0.25(+0.57%)
Mar 28, 2014 43.98 44.35 43.79 43.97 1,492,877 +0.22(+0.49%)
Mar 27, 2014 43.92 44.24 43.59 43.76 1,435,908 -0.14(-0.32%)
Mar 26, 2014 44.53 44.71 43.90 43.90 3,131,788 -0.45(-1.01%)
Mar 25, 2014 44.83 45.21 44.34 44.35 4,333,559 -0.27(-0.60%)
Mar 24, 2014 44.25 44.75 43.89 44.61 3,627,892 +0.31(+0.69%)
Mar 21, 2014 44.72 45.20 44.11 44.31 8,295,901 +0.01(+0.03%)
Mar 20, 2014 42.81 44.32 42.61 44.29 5,429,921 +1.35(+3.15%)
Mar 19, 2014 42.81 43.01 42.59 42.94 2,554,749 +0.13(+0.31%)
Mar 18, 2014 42.33 42.90 42.20 42.81 2,099,308 +0.63(+1.50%)
Mar 17, 2014 41.83 42.38 41.83 42.18 2,757,453 +0.49(+1.18%)
Mar 14, 2014 41.82 42.32 41.64 41.69 2,071,747 -0.30(-0.71%)
Mar 13, 2014 43.22 43.22 41.77 41.98 2,593,745 -1.07(-2.47%)
Mar 12, 2014 42.59 43.05 42.55 43.05 1,790,131 +0.17(+0.41%)
Mar 11, 2014 43.15 43.22 42.75 42.88 1,760,217 -0.23(-0.54%)
Mar 10, 2014 43.15 43.19 42.90 43.11 2,190,364 -0.02(-0.06%)
Mar 07, 2014 43.08 43.13 42.68 43.13 3,421,356 +0.22(+0.50%)
Mar 06, 2014 42.68 42.96 42.50 42.92 1,500,529 +0.27(+0.64%)
Mar 05, 2014 42.66 42.68 42.33 42.64 1,261,488 +0.03(+0.08%)
Mar 04, 2014 42.39 42.79 42.33 42.61 1,978,555 +0.52(+1.23%)
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.