Ambarella Inc (NQ: AMBA )

164.37 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2015 57.70 58.10 56.06 57.93 1,319,619 +0.14(+0.24%)
Sep 30, 2015 56.95 58.35 56.41 57.79 2,187,301 +2.16(+3.88%)
Sep 29, 2015 54.80 58.06 53.76 55.63 2,773,972 +0.59(+1.07%)
Sep 28, 2015 57.66 58.42 54.67 55.04 3,596,195 -3.32(-5.69%)
Sep 25, 2015 64.80 65.40 58.23 58.36 3,898,511 -5.54(-8.67%)
Sep 24, 2015 61.62 64.07 60.15 63.90 3,750,381 +1.31(+2.09%)
Sep 23, 2015 66.92 67.99 62.25 62.59 2,989,980 -4.21(-6.30%)
Sep 22, 2015 65.00 68.43 64.06 66.80 3,757,015 -0.14(-0.21%)
Sep 21, 2015 70.10 70.50 65.81 66.94 3,949,672 -4.52(-6.33%)
Sep 18, 2015 72.76 72.76 69.81 71.46 3,081,165 -2.22(-3.01%)
Sep 17, 2015 70.23 75.53 70.17 73.68 4,704,094 +2.86(+4.04%)
Sep 16, 2015 71.67 72.94 68.85 70.82 4,632,662 -0.54(-0.76%)
Sep 15, 2015 67.88 71.98 66.84 71.36 4,353,271 +4.53(+6.78%)
Sep 14, 2015 64.80 69.70 64.76 66.83 4,413,297 +2.42(+3.76%)
Sep 11, 2015 68.88 70.00 63.55 64.41 5,422,778 -5.78(-8.23%)
Sep 10, 2015 69.01 71.63 68.05 70.19 2,528,600 +1.72(+2.51%)
Sep 09, 2015 73.74 74.21 67.86 68.47 3,030,814 -4.40(-6.04%)
Sep 08, 2015 74.54 75.47 71.11 72.87 3,128,690 -0.37(-0.51%)
Sep 04, 2015 70.20 73.24 73.24 73.24 4,687,400 +0.09(+0.12%)
Sep 03, 2015 80.11 80.42 73.06 73.15 4,878,470 -8.83(-10.77%)
Sep 02, 2015 82.60 83.25 75.01 81.98 10,770,354 -7.63(-8.51%)
Sep 01, 2015 90.78 93.48 88.17 89.61 5,770,678 -6.02(-6.30%)
Aug 31, 2015 96.99 99.35 93.67 95.63 3,618,487 -0.68(-0.71%)
Aug 28, 2015 89.95 96.88 89.75 96.31 3,248,322 +5.49(+6.04%)
Aug 27, 2015 93.41 94.40 89.25 90.82 3,326,440 +1.36(+1.52%)
Aug 26, 2015 89.50 90.97 83.81 89.46 2,881,288 +2.46(+2.83%)
Aug 25, 2015 94.90 95.00 86.50 87.00 2,914,433 -0.58(-0.66%)
Aug 24, 2015 75.00 94.00 71.02 87.58 5,416,627 -2.18(-2.43%)
Aug 21, 2015 93.00 97.04 86.28 89.76 8,367,720 -7.28(-7.50%)
Aug 20, 2015 102.02 104.00 96.66 97.04 3,096,792 -7.60(-7.26%)
Aug 19, 2015 103.81 106.13 100.63 104.64 2,026,836 -0.68(-0.65%)
Aug 18, 2015 107.66 108.97 104.95 105.32 1,500,003 -3.40(-3.13%)
Aug 17, 2015 107.66 109.71 106.56 108.72 1,287,407 +0.10(+0.09%)
Aug 14, 2015 109.51 110.75 107.07 108.62 1,444,011 -0.54(-0.49%)
Aug 13, 2015 111.50 111.70 108.17 109.16 1,729,286 -0.89(-0.81%)
Aug 12, 2015 110.00 112.30 104.26 110.05 3,850,050 -2.89(-2.56%)
Aug 11, 2015 117.27 118.80 110.50 112.94 2,900,510 -5.27(-4.46%)
Aug 10, 2015 116.25 119.99 114.50 118.21 2,720,498 +3.23(+2.81%)
Aug 07, 2015 113.83 114.99 111.29 114.98 1,763,168 +1.70(+1.50%)
Aug 06, 2015 114.46 115.97 110.51 113.28 1,696,532 -1.77(-1.54%)
Aug 05, 2015 115.89 116.73 114.05 115.05 1,799,254 +0.40(+0.35%)
Aug 04, 2015 112.30 115.20 110.17 114.65 2,342,459 +1.55(+1.37%)
Aug 03, 2015 116.00 117.70 112.45 113.10 2,675,476 -2.77(-2.39%)
Jul 31, 2015 116.63 119.64 114.84 115.87 2,894,326 +0.07(+0.06%)
Jul 30, 2015 117.01 117.23 114.50 115.80 2,561,084 -1.92(-1.63%)
Jul 29, 2015 119.96 120.46 115.50 117.72 3,507,844 -1.54(-1.29%)
Jul 28, 2015 122.00 123.57 117.12 119.26 3,898,861 -0.19(-0.16%)
Jul 27, 2015 120.00 122.39 114.17 119.45 4,368,083 -4.78(-3.85%)
Jul 24, 2015 126.23 128.50 123.01 124.23 4,085,185 +1.24(+1.01%)
Jul 23, 2015 124.72 129.19 122.22 122.99 5,373,532 +0.49(+0.40%)
Jul 22, 2015 118.64 123.99 115.25 122.50 4,113,698 +4.32(+3.66%)
Jul 21, 2015 119.24 119.86 115.10 118.18 3,336,490 +0.46(+0.39%)
Jul 20, 2015 112.50 119.80 112.40 117.72 4,100,415 +6.60(+5.94%)
Jul 17, 2015 108.38 111.20 107.52 111.12 2,082,777 +2.95(+2.73%)
Jul 16, 2015 108.11 109.30 106.22 108.17 1,930,002 +1.96(+1.85%)
Jul 15, 2015 108.90 111.50 105.06 106.21 5,496,916 -1.27(-1.18%)
Jul 14, 2015 101.00 107.49 99.68 107.48 3,869,178 +8.33(+8.40%)
Jul 13, 2015 100.49 101.00 97.82 99.15 1,979,520 -0.46(-0.46%)
Jul 10, 2015 98.39 99.73 97.02 99.61 1,739,240 +2.86(+2.96%)
Jul 09, 2015 99.46 99.90 96.66 96.75 2,148,518 -0.70(-0.72%)
Jul 08, 2015 99.00 99.99 96.06 97.45 2,679,498 -3.41(-3.38%)
Jul 07, 2015 102.84 102.84 96.42 100.86 3,209,309 -1.05(-1.03%)
Jul 06, 2015 98.66 102.90 98.13 101.91 1,987,716 +0.70(+0.69%)
Jul 02, 2015 103.05 101.21 101.21 101.21 2,387,000 -0.67(-0.66%)
Jul 01, 2015 104.87 105.50 101.42 101.88 2,251,386 -0.81(-0.79%)
Jun 30, 2015 102.34 104.00 100.57 102.69 2,408,912 +1.88(+1.86%)
Jun 29, 2015 97.70 103.70 96.00 100.81 3,730,383 -0.76(-0.75%)
Jun 26, 2015 106.67 108.00 101.50 101.57 4,746,281 -3.15(-3.01%)
Jun 25, 2015 103.70 105.94 102.50 104.72 4,275,290 +3.13(+3.08%)
Jun 24, 2015 100.94 102.62 98.53 101.60 4,299,562 -0.71(-0.69%)
Jun 23, 2015 98.29 104.36 98.20 102.30 12,578,201 -16.35(-13.78%)
Jun 22, 2015 115.80 118.70 115.25 118.65 25,029,229 -0.70(-0.59%)
Jun 19, 2015 127.12 127.12 117.96 119.35 9,735,455 -7.35(-5.80%)
Jun 18, 2015 123.61 128.06 122.23 126.70 5,270,086 +4.47(+3.66%)
Jun 17, 2015 118.00 123.48 115.55 122.23 4,367,204 +4.38(+3.72%)
Jun 16, 2015 118.00 119.59 116.01 117.85 2,758,403 +0.36(+0.31%)
Jun 15, 2015 116.38 119.90 116.01 117.49 4,650,868 -0.67(-0.57%)
Jun 12, 2015 110.41 119.99 109.61 118.16 6,179,905 +6.66(+5.97%)
Jun 11, 2015 111.99 113.45 108.60 111.50 4,754,386 -1.44(-1.28%)
Jun 10, 2015 113.00 115.16 109.51 112.94 5,319,054 -1.10(-0.96%)
Jun 09, 2015 111.40 114.72 108.26 114.04 8,360,689 +5.29(+4.86%)
Jun 08, 2015 103.91 111.88 103.44 108.75 6,128,317 +5.42(+5.25%)
Jun 05, 2015 100.00 104.12 98.50 103.33 3,008,758 +2.96(+2.95%)
Jun 04, 2015 96.39 100.84 95.66 100.37 4,088,950 +4.71(+4.92%)
Jun 03, 2015 95.16 99.08 94.30 95.66 6,997,002 +3.45(+3.74%)
Jun 02, 2015 94.91 95.00 90.65 92.21 4,631,607 -2.31(-2.44%)
Jun 01, 2015 90.97 95.67 90.27 94.52 3,303,180 +4.31(+4.78%)
May 29, 2015 90.50 91.84 88.61 90.21 2,622,297 +1.25(+1.41%)
May 28, 2015 90.07 91.27 87.77 88.96 1,680,274 -0.92(-1.02%)
May 27, 2015 88.00 90.77 87.63 89.88 2,672,056 +2.68(+3.07%)
May 26, 2015 83.90 87.25 83.18 87.20 1,719,758 +3.52(+4.21%)
May 22, 2015 83.34 83.68 83.68 83.68 1,295,700 +0.39(+0.47%)
May 21, 2015 86.26 86.34 82.70 83.29 2,047,387 -2.96(-3.43%)
May 20, 2015 83.88 86.75 82.92 86.25 1,745,871 +2.67(+3.19%)
May 19, 2015 81.39 84.48 81.36 83.58 1,737,585 +2.15(+2.64%)
May 18, 2015 79.86 81.69 78.51 81.43 1,909,866 +1.57(+1.97%)
May 15, 2015 75.95 79.97 75.60 79.86 2,293,477 +3.96(+5.22%)
May 14, 2015 73.50 75.95 73.34 75.90 1,403,283 +2.79(+3.82%)
May 13, 2015 72.90 73.90 72.69 73.11 655,882 +0.21(+0.29%)
May 12, 2015 71.14 73.30 70.39 72.90 897,569 +1.07(+1.48%)
May 11, 2015 71.98 73.48 71.34 71.83 979,541 -0.24(-0.33%)
May 08, 2015 63.02 65.07 62.82 72.07 1,316,630 -1.21(-1.65%)
May 07, 2015 73.00 74.70 72.30 73.28 737,694 -0.19(-0.26%)
May 06, 2015 72.50 73.64 71.60 73.47 706,741 +0.95(+1.31%)
May 05, 2015 74.96 75.14 71.81 72.52 1,019,125 -2.88(-3.82%)
May 04, 2015 76.44 77.80 75.20 75.40 1,127,732 -0.65(-0.85%)
May 01, 2015 73.34 76.14 73.31 76.05 1,036,860 +2.90(+3.96%)
Apr 30, 2015 75.18 75.36 72.31 73.15 1,004,048 -2.22(-2.95%)
Apr 29, 2015 74.02 76.20 73.24 75.37 1,814,534 +3.36(+4.67%)
Apr 28, 2015 70.42 72.17 68.30 72.01 1,253,615 +1.38(+1.95%)
Apr 27, 2015 71.34 73.12 70.31 70.63 894,130 -1.50(-2.08%)
Apr 24, 2015 73.14 73.77 70.29 72.13 1,137,140 -1.32(-1.80%)
Apr 23, 2015 74.16 74.61 73.18 73.45 701,027 -1.12(-1.50%)
Apr 22, 2015 74.47 75.50 73.65 74.57 583,119 +0.18(+0.25%)
Apr 21, 2015 75.00 75.40 73.34 74.39 584,485 -0.17(-0.23%)
Apr 20, 2015 73.00 75.36 72.98 74.56 885,418 +1.72(+2.36%)
Apr 17, 2015 73.71 74.50 71.80 72.84 1,001,244 -1.76(-2.36%)
Apr 16, 2015 74.55 75.62 74.24 74.60 669,900 -0.07(-0.09%)
Apr 15, 2015 75.32 75.95 74.02 74.67 757,820 -0.20(-0.27%)
Apr 14, 2015 75.17 76.20 74.53 74.87 554,807 -0.39(-0.52%)
Apr 13, 2015 76.09 76.99 74.79 75.26 770,598 -0.54(-0.71%)
Apr 10, 2015 75.07 76.95 75.03 75.80 875,014 +0.59(+0.78%)
Apr 09, 2015 74.90 75.45 73.66 75.21 844,652 +0.83(+1.12%)
Apr 08, 2015 73.20 74.99 73.12 74.38 993,103 +1.57(+2.16%)
Apr 07, 2015 74.01 74.95 72.75 72.81 810,284 -0.86(-1.16%)
Apr 06, 2015 73.72 74.97 73.01 73.66 989,278 -0.34(-0.46%)
Apr 02, 2015 74.15 74.00 74.00 74.00 1,121,800 +0.03(+0.04%)
Apr 01, 2015 74.73 74.89 71.70 73.97 1,779,742 -1.74(-2.30%)
Mar 31, 2015 74.23 77.39 73.81 75.71 2,510,065 +1.10(+1.47%)
Mar 30, 2015 71.42 74.74 71.40 74.61 2,044,636 +4.26(+6.06%)
Mar 27, 2015 68.36 70.90 68.21 70.35 1,558,652 +1.84(+2.69%)
Mar 26, 2015 67.90 70.09 64.61 68.51 2,602,510 -1.05(-1.51%)
Mar 25, 2015 72.94 73.25 68.16 69.56 2,188,621 -3.16(-4.35%)
Mar 24, 2015 72.81 73.47 71.76 72.72 936,166 +0.47(+0.65%)
Mar 23, 2015 72.50 73.50 71.26 72.25 1,449,171 -0.14(-0.19%)
Mar 20, 2015 69.41 73.00 69.41 72.39 2,695,953 +3.14(+4.53%)
Mar 19, 2015 68.23 69.48 67.85 69.25 1,146,492 +0.77(+1.12%)
Mar 18, 2015 67.67 68.60 66.67 68.48 1,152,199 +0.67(+0.99%)
Mar 17, 2015 69.27 69.27 67.34 67.81 1,442,131 -1.46(-2.11%)
Mar 16, 2015 68.85 69.92 68.76 69.27 1,368,013 +0.83(+1.21%)
Mar 13, 2015 67.30 68.45 67.02 68.44 1,431,559 +0.92(+1.36%)
Mar 12, 2015 67.56 69.25 67.25 67.52 1,820,775 -0.10(-0.15%)
Mar 11, 2015 66.57 68.00 66.05 67.62 1,845,241 +0.96(+1.44%)
Mar 10, 2015 65.39 67.00 64.50 66.66 1,983,442 +0.35(+0.53%)
Mar 09, 2015 64.59 66.95 64.33 66.31 2,033,389 +2.09(+3.25%)
Mar 06, 2015 64.39 65.37 63.22 64.22 2,304,696 -0.17(-0.26%)
Mar 05, 2015 67.76 67.83 64.08 64.39 3,837,247 -3.10(-4.59%)
Mar 04, 2015 66.97 68.50 64.30 67.49 8,218,779 +4.44(+7.04%)
Mar 03, 2015 62.00 63.20 58.77 63.05 4,627,161 +1.40(+2.27%)
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.