Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mellanox Technologies (NQ: MLNX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2016 40.90 40.90 40.90 0 +0.10(+0.25%)
Dec 29, 2016 40.45 41.05 40.20 40.80 281,470 +0.15(+0.37%)
Dec 28, 2016 41.20 41.25 40.60 40.65 293,329 -0.60(-1.45%)
Dec 27, 2016 41.05 41.90 41.05 41.25 225,315 -0.05(-0.12%)
Dec 23, 2016 41.30 41.30 41.30 0 +0.35(+0.85%)
Dec 22, 2016 41.00 41.40 40.80 40.95 408,852 +0.00(+0.00%)
Dec 21, 2016 41.05 41.30 40.65 40.95 325,958 -0.20(-0.49%)
Dec 20, 2016 41.00 41.60 40.65 41.15 349,064 +0.15(+0.37%)
Dec 19, 2016 40.65 41.20 40.00 41.00 265,843 +0.30(+0.74%)
Dec 16, 2016 40.85 41.20 40.70 40.70 373,172 -0.15(-0.37%)
Dec 15, 2016 40.95 41.10 40.55 40.85 403,035 +0.00(+0.00%)
Dec 14, 2016 40.95 41.35 40.55 40.85 305,683 -0.15(-0.37%)
Dec 13, 2016 40.90 41.35 40.55 41.00 418,196 +0.10(+0.24%)
Dec 12, 2016 40.50 41.10 40.20 40.90 517,419 +0.15(+0.37%)
Dec 09, 2016 40.70 41.00 40.30 40.75 656,633 +0.25(+0.62%)
Dec 08, 2016 40.00 40.55 39.70 40.50 628,278 +0.60(+1.50%)
Dec 07, 2016 40.10 40.50 39.85 39.90 558,626 -0.45(-1.12%)
Dec 06, 2016 40.30 41.01 40.20 40.35 351,459 -0.35(-0.86%)
Dec 05, 2016 39.55 40.75 39.25 40.70 562,983 +1.55(+3.96%)
Dec 02, 2016 39.60 40.30 38.75 39.15 693,153 -0.60(-1.51%)
Dec 01, 2016 41.55 41.95 39.30 39.75 1,162,548 -1.70(-4.10%)
Nov 30, 2016 41.20 41.80 40.70 41.45 646,186 +0.45(+1.10%)
Nov 29, 2016 42.00 42.00 40.90 41.00 742,107 -0.90(-2.15%)
Nov 28, 2016 42.25 42.25 41.60 41.90 397,983 -0.50(-1.18%)
Nov 25, 2016 42.30 42.55 42.15 42.40 92,292 +0.00(+0.00%)
Nov 23, 2016 42.40 42.40 42.40 0 -0.10(-0.24%)
Nov 22, 2016 42.75 43.25 41.45 42.50 842,963 -0.25(-0.58%)
Nov 21, 2016 42.65 43.00 40.25 42.75 1,570,665 -2.10(-4.68%)
Nov 18, 2016 45.60 45.80 44.65 44.85 410,422 -0.90(-1.97%)
Nov 17, 2016 45.40 45.95 44.95 45.75 581,152 +0.45(+0.99%)
Nov 16, 2016 44.90 45.40 44.25 45.30 334,310 +0.30(+0.67%)
Nov 15, 2016 44.55 45.30 44.20 45.00 368,733 +0.15(+0.33%)
Nov 14, 2016 45.25 45.60 44.85 44.85 516,333 -0.45(-0.99%)
Nov 11, 2016 44.00 46.20 43.60 45.30 633,723 +1.15(+2.60%)
Nov 10, 2016 45.20 45.80 44.40 44.15 651,952 -0.90(-2.00%)
Nov 09, 2016 44.50 45.20 43.75 45.05 388,295 -0.15(-0.33%)
Nov 08, 2016 45.25 45.35 44.85 45.20 339,847 +0.00(+0.00%)
Nov 07, 2016 45.05 45.79 44.40 45.20 533,417 +0.90(+2.03%)
Nov 04, 2016 43.70 44.85 43.50 44.30 850,652 +0.25(+0.57%)
Nov 03, 2016 43.85 44.30 43.70 44.05 856,893 +0.10(+0.23%)
Nov 02, 2016 42.75 44.10 42.50 43.95 823,699 +0.80(+1.85%)
Nov 01, 2016 43.30 43.70 42.55 43.15 547,300 -0.25(-0.58%)
Oct 31, 2016 43.00 43.65 42.45 43.40 538,434 +0.30(+0.70%)
Oct 28, 2016 42.00 43.85 41.30 43.10 1,912,655 +0.60(+1.41%)
Oct 27, 2016 43.60 43.95 41.45 42.50 1,325,253 -0.70(-1.62%)
Oct 26, 2016 42.95 44.50 42.75 43.20 872,323 +0.10(+0.23%)
Oct 25, 2016 41.75 43.15 41.10 43.10 958,342 +1.55(+3.73%)
Oct 24, 2016 41.50 41.85 41.30 41.55 546,166 +0.30(+0.73%)
Oct 21, 2016 41.30 41.35 40.55 41.25 761,349 -0.05(-0.12%)
Oct 20, 2016 42.05 42.50 41.10 41.30 450,351 -0.90(-2.13%)
Oct 19, 2016 41.45 42.50 40.50 42.20 770,182 +0.70(+1.69%)
Oct 18, 2016 41.80 42.40 41.50 41.50 395,122 +0.05(+0.12%)
Oct 17, 2016 41.75 42.00 41.40 41.45 202,742 -0.38(-0.91%)
Oct 14, 2016 41.40 42.07 41.32 41.83 614,208 +0.53(+1.28%)
Oct 13, 2016 41.42 41.71 40.92 41.30 572,665 -0.54(-1.29%)
Oct 12, 2016 41.89 41.96 41.39 41.84 503,696 -0.28(-0.66%)
Oct 11, 2016 42.99 42.99 41.74 42.12 732,176 -0.88(-2.05%)
Oct 10, 2016 43.07 43.50 42.76 43.00 499,805 +0.17(+0.40%)
Oct 07, 2016 42.80 43.21 42.58 42.83 577,782 -0.10(-0.23%)
Oct 06, 2016 43.67 43.80 42.59 42.93 813,040 -0.93(-2.12%)
Oct 05, 2016 44.25 44.52 43.82 43.86 692,129 -0.22(-0.50%)
Oct 04, 2016 43.56 44.21 43.54 44.08 414,583 +0.51(+1.17%)
Oct 03, 2016 43.33 43.83 43.18 43.57 346,156 +0.32(+0.74%)
Sep 30, 2016 43.72 44.13 43.15 43.25 637,164 -0.47(-1.08%)
Sep 29, 2016 43.15 44.04 42.90 43.72 792,139 +0.67(+1.56%)
Sep 28, 2016 42.67 43.24 41.83 43.05 430,769 +0.35(+0.82%)
Sep 27, 2016 41.97 42.76 41.50 42.70 435,935 +0.78(+1.86%)
Sep 26, 2016 42.14 42.19 41.59 41.92 522,038 -0.33(-0.78%)
Sep 23, 2016 42.19 42.88 42.15 42.25 513,086 -0.19(-0.45%)
Sep 22, 2016 41.51 42.53 41.48 42.44 866,227 +1.06(+2.56%)
Sep 21, 2016 41.19 41.48 40.99 41.38 498,983 +0.47(+1.15%)
Sep 20, 2016 41.00 41.32 40.66 40.91 683,824 -0.13(-0.32%)
Sep 19, 2016 40.49 41.27 40.47 41.04 1,134,251 +0.93(+2.32%)
Sep 16, 2016 40.56 40.84 39.94 40.11 390,791 -0.33(-0.82%)
Sep 15, 2016 40.00 40.77 39.71 40.44 983,946 +0.45(+1.13%)
Sep 14, 2016 39.91 40.27 39.53 39.99 509,612 +0.09(+0.23%)
Sep 13, 2016 40.41 40.68 39.55 39.90 679,497 -0.61(-1.51%)
Sep 12, 2016 40.61 40.72 40.00 40.51 874,543 -0.17(-0.42%)
Sep 09, 2016 42.09 42.24 40.63 40.68 917,524 -1.69(-3.99%)
Sep 08, 2016 42.86 43.08 42.35 42.37 450,662 -0.79(-1.83%)
Sep 07, 2016 44.28 44.28 42.77 43.16 772,381 -0.92(-2.09%)
Sep 06, 2016 43.88 44.43 43.88 44.08 422,847 +0.05(+0.11%)
Sep 02, 2016 44.09 44.03 44.03 44.03 175,800 -0.24(-0.54%)
Sep 01, 2016 43.70 44.29 43.53 44.27 388,203 +0.43(+0.98%)
Aug 31, 2016 44.18 44.29 43.40 43.84 345,869 -0.13(-0.30%)
Aug 30, 2016 43.36 44.32 43.35 43.97 309,387 +0.39(+0.89%)
Aug 29, 2016 43.23 43.69 43.00 43.58 219,648 +0.32(+0.74%)
Aug 26, 2016 43.18 43.65 42.84 43.26 247,391 +0.24(+0.56%)
Aug 25, 2016 42.87 43.34 42.70 43.02 278,630 +0.02(+0.05%)
Aug 24, 2016 43.29 43.33 42.87 43.00 480,012 -0.09(-0.21%)
Aug 23, 2016 42.52 43.40 42.43 43.09 729,613 +0.89(+2.11%)
Aug 22, 2016 42.01 42.31 41.80 42.20 387,622 +0.25(+0.60%)
Aug 19, 2016 41.95 42.10 41.50 41.95 309,250 -0.11(-0.26%)
Aug 18, 2016 41.81 42.28 41.55 42.06 348,436 +0.04(+0.10%)
Aug 17, 2016 42.38 42.38 41.90 42.02 274,464 -0.18(-0.43%)
Aug 16, 2016 42.37 42.40 41.80 42.20 283,519 +0.06(+0.14%)
Aug 15, 2016 41.73 42.65 41.60 42.14 352,148 +0.36(+0.86%)
Aug 12, 2016 42.31 42.34 41.75 41.78 236,214 -0.39(-0.92%)
Aug 11, 2016 42.06 42.43 41.80 42.17 399,640 +0.12(+0.29%)
Aug 10, 2016 42.75 42.75 41.97 42.05 672,728 -0.67(-1.57%)
Aug 09, 2016 42.73 42.88 42.54 42.72 327,466 +0.16(+0.38%)
Aug 08, 2016 43.15 43.44 42.51 42.56 389,484 -0.39(-0.91%)
Aug 05, 2016 43.15 43.86 42.84 42.95 339,051 -0.13(-0.30%)
Aug 04, 2016 42.93 43.51 42.73 43.08 425,341 +0.31(+0.72%)
Aug 03, 2016 43.15 43.44 42.62 42.77 711,390 -0.55(-1.27%)
Aug 02, 2016 44.00 44.41 43.27 43.32 384,679 -1.12(-2.52%)
Aug 01, 2016 44.13 44.95 44.06 44.44 507,137 +0.26(+0.59%)
Jul 29, 2016 44.80 45.08 43.34 44.18 1,169,952 -0.77(-1.71%)
Jul 28, 2016 45.68 45.96 44.86 44.95 720,262 -0.71(-1.55%)
Jul 27, 2016 46.61 46.65 45.55 45.66 624,049 -0.68(-1.47%)
Jul 26, 2016 46.07 46.56 45.59 46.34 1,162,563 +0.27(+0.59%)
Jul 25, 2016 46.00 46.53 45.69 46.07 963,388 +0.46(+1.01%)
Jul 22, 2016 46.35 46.46 45.45 45.61 1,151,950 -0.86(-1.85%)
Jul 21, 2016 48.99 49.24 46.26 46.47 3,345,640 -4.77(-9.31%)
Jul 20, 2016 51.29 52.06 50.85 51.24 1,369,712 -0.06(-0.12%)
Jul 19, 2016 51.46 52.00 50.00 51.30 1,001,036 -0.60(-1.16%)
Jul 18, 2016 50.94 52.15 50.57 51.90 935,045 +1.25(+2.47%)
Jul 15, 2016 50.89 51.10 50.12 50.65 621,930 -0.23(-0.45%)
Jul 14, 2016 50.24 51.12 49.91 50.88 311,123 +0.90(+1.80%)
Jul 13, 2016 50.77 51.17 49.90 49.98 271,450 -0.59(-1.17%)
Jul 12, 2016 50.65 51.17 50.18 50.57 530,506 +0.05(+0.10%)
Jul 11, 2016 49.46 50.57 49.46 50.52 414,048 +1.31(+2.66%)
Jul 08, 2016 48.89 49.40 48.48 49.21 366,679 +0.73(+1.51%)
Jul 07, 2016 48.18 48.85 48.03 48.48 304,154 +2.07(+4.46%)
Jul 05, 2016 46.92 47.00 45.87 46.41 348,235 -1.07(-2.25%)
Jul 01, 2016 47.74 47.48 47.48 47.48 166,400 -0.48(-1.00%)
Jun 30, 2016 47.19 48.11 46.88 47.96 505,964 +0.97(+2.06%)
Jun 29, 2016 46.94 46.99 46.29 46.99 740,848 +0.51(+1.10%)
Jun 28, 2016 46.53 47.14 45.68 46.48 564,656 +0.48(+1.04%)
Jun 27, 2016 47.03 47.33 45.70 46.00 641,845 -1.39(-2.93%)
Jun 24, 2016 47.44 48.17 46.82 47.39 463,689 -2.19(-4.42%)
Jun 23, 2016 48.48 49.63 47.85 49.58 300,856 +1.44(+2.99%)
Jun 22, 2016 48.15 48.67 48.08 48.14 149,105 -0.01(-0.02%)
Jun 21, 2016 48.21 48.38 47.76 48.15 183,211 +0.21(+0.44%)
Jun 20, 2016 48.43 48.85 47.90 47.94 288,601 +0.11(+0.23%)
Jun 17, 2016 48.96 49.05 47.56 47.83 473,163 -0.83(-1.71%)
Jun 16, 2016 48.69 48.93 47.50 48.66 613,939 -0.05(-0.10%)
Jun 15, 2016 49.00 49.18 48.64 48.71 306,043 -0.11(-0.23%)
Jun 14, 2016 47.44 48.85 47.30 48.82 483,340 +1.34(+2.82%)
Jun 13, 2016 47.98 48.44 47.42 47.48 457,686 -0.90(-1.86%)
Jun 10, 2016 49.55 49.66 48.16 48.38 492,826 -1.81(-3.61%)
Jun 09, 2016 50.23 50.56 49.75 50.19 621,418 -0.40(-0.79%)
Jun 08, 2016 50.05 50.69 49.73 50.59 683,638 +0.33(+0.66%)
Jun 07, 2016 49.00 50.29 48.89 50.26 741,314 +1.07(+2.18%)
Jun 06, 2016 48.05 49.23 47.95 49.19 594,041 +0.98(+2.03%)
Jun 03, 2016 47.55 48.24 47.23 48.21 637,401 +0.71(+1.49%)
Jun 02, 2016 47.25 47.62 46.80 47.50 402,608 +0.32(+0.68%)
Jun 01, 2016 47.28 47.70 46.81 47.18 492,436 -0.22(-0.46%)
May 31, 2016 46.50 47.47 46.50 47.40 507,650 +0.62(+1.33%)
May 27, 2016 46.09 46.78 46.78 46.78 546,300 +0.86(+1.87%)
May 26, 2016 45.70 46.38 45.02 45.92 498,786 -0.37(-0.80%)
May 25, 2016 46.08 46.42 45.81 46.29 770,119 +0.25(+0.54%)
May 24, 2016 44.72 46.21 44.60 46.04 973,532 +2.04(+4.64%)
May 23, 2016 42.39 44.30 42.07 44.00 934,264 +1.46(+3.43%)
May 20, 2016 42.39 42.90 42.25 42.54 393,006 +0.52(+1.24%)
May 19, 2016 42.11 42.70 41.53 42.02 354,031 -0.12(-0.28%)
May 18, 2016 42.20 42.70 41.87 42.14 408,511 -0.22(-0.52%)
May 17, 2016 42.91 43.31 41.89 42.36 834,198 +0.19(+0.45%)
May 16, 2016 41.96 42.51 41.63 42.17 899,498 +0.62(+1.49%)
May 13, 2016 41.26 41.95 40.89 41.55 562,633 +0.55(+1.34%)
May 12, 2016 41.45 41.81 40.83 41.00 536,745 -0.51(-1.23%)
May 11, 2016 41.39 41.87 41.35 41.51 410,310 -0.13(-0.31%)
May 10, 2016 42.22 42.33 41.30 41.64 421,469 +0.15(+0.36%)
May 09, 2016 42.77 42.77 41.35 41.49 646,529 +0.20(+0.48%)
May 06, 2016 41.13 41.80 40.54 41.29 629,209 +0.28(+0.68%)
May 05, 2016 41.34 42.08 40.97 41.01 917,371 -0.30(-0.73%)
May 04, 2016 42.03 42.46 41.14 41.31 549,427 -0.72(-1.71%)
May 03, 2016 42.55 43.26 41.83 42.03 871,152 -1.50(-3.45%)
May 02, 2016 43.48 44.07 42.86 43.53 605,323 +0.28(+0.65%)
Apr 29, 2016 44.68 44.68 43.02 43.25 755,470 -1.58(-3.52%)
Apr 28, 2016 45.36 45.91 44.71 44.83 558,040 -1.06(-2.31%)
Apr 27, 2016 45.44 46.07 44.48 45.89 905,566 +0.36(+0.79%)
Apr 26, 2016 45.45 46.52 45.45 45.53 785,381 -0.33(-0.72%)
Apr 25, 2016 47.78 48.30 45.66 45.86 1,080,990 -1.33(-2.82%)
Apr 22, 2016 46.57 47.86 46.51 47.19 1,027,277 +0.11(+0.23%)
Apr 21, 2016 49.35 49.80 45.93 47.08 4,452,434 -6.46(-12.07%)
Apr 20, 2016 52.88 54.31 52.28 53.54 994,730 +1.10(+2.10%)
Apr 19, 2016 54.30 54.60 51.45 52.44 789,370 -1.58(-2.92%)
Apr 18, 2016 53.52 54.16 53.33 54.02 514,570 +0.20(+0.37%)
Apr 15, 2016 54.36 54.41 53.51 53.82 801,651 -0.97(-1.77%)
Apr 14, 2016 55.37 55.45 54.23 54.79 412,934 -0.10(-0.18%)
Apr 13, 2016 54.46 55.25 54.14 54.89 849,764 +0.92(+1.70%)
Apr 12, 2016 54.23 54.23 53.05 53.97 419,470 -0.50(-0.92%)
Apr 11, 2016 54.44 54.88 54.30 54.47 332,907 +0.18(+0.33%)
Apr 08, 2016 54.46 54.76 53.92 54.29 366,068 +0.32(+0.59%)
Apr 07, 2016 54.11 54.41 53.64 53.97 286,711 -0.22(-0.41%)
Apr 06, 2016 52.93 54.48 52.88 54.19 361,918 +1.26(+2.38%)
Apr 05, 2016 53.28 53.70 52.73 52.93 453,811 -0.84(-1.56%)
Apr 04, 2016 54.85 55.03 53.50 53.77 343,842 -1.02(-1.86%)
Apr 01, 2016 54.33 54.83 53.76 54.79 216,912 +0.46(+0.85%)
Mar 31, 2016 54.57 55.05 54.21 54.33 306,169 -0.49(-0.89%)
Mar 30, 2016 54.65 54.98 54.32 54.82 355,650 +0.67(+1.24%)
Mar 29, 2016 55.65 55.65 53.75 54.15 516,191 -0.20(-0.37%)
Mar 28, 2016 54.10 55.06 53.77 54.35 452,311 +0.24(+0.44%)
Mar 24, 2016 53.63 54.11 54.11 54.11 636,600 +0.48(+0.90%)
Mar 23, 2016 55.78 55.80 53.49 53.63 848,566 -1.91(-3.44%)
Mar 22, 2016 52.80 55.75 52.28 55.54 1,684,927 +2.61(+4.93%)
Mar 21, 2016 52.00 53.09 51.81 52.93 1,094,203 +1.23(+2.38%)
Mar 18, 2016 50.00 51.95 50.00 51.70 614,578 +1.93(+3.88%)
Mar 17, 2016 49.27 50.00 49.12 49.77 547,779 +0.43(+0.87%)
Mar 16, 2016 48.70 49.56 48.28 49.34 479,034 +0.55(+1.13%)
Mar 15, 2016 48.98 49.25 48.52 48.79 265,283 -0.56(-1.13%)
Mar 14, 2016 49.51 49.71 49.20 49.35 216,034 -0.15(-0.30%)
Mar 11, 2016 48.93 49.76 48.81 49.50 503,243 +1.08(+2.23%)
Mar 10, 2016 49.09 49.66 48.01 48.42 426,085 -0.30(-0.62%)
Mar 09, 2016 49.19 49.21 48.50 48.72 575,023 -0.47(-0.96%)
Mar 08, 2016 49.21 49.67 48.55 49.19 826,449 -0.51(-1.03%)
Mar 07, 2016 50.75 51.00 49.03 49.70 768,983 -1.24(-2.43%)
Mar 04, 2016 51.10 51.30 50.50 50.94 690,034 -0.08(-0.16%)
Mar 03, 2016 51.72 52.00 50.23 51.02 676,815 -0.90(-1.73%)
Mar 02, 2016 51.26 52.19 51.02 51.92 578,755 +0.15(+0.29%)
Mar 01, 2016 50.71 52.15 50.60 51.77 772,282 +0.96(+1.89%)
Feb 29, 2016 50.85 51.50 50.60 50.81 828,832 +0.31(+0.61%)
Feb 26, 2016 50.00 50.93 49.75 50.50 1,172,630 +0.97(+1.96%)
Feb 25, 2016 50.72 50.85 48.88 49.53 1,494,099 +0.04(+0.08%)
Feb 24, 2016 47.32 49.83 46.83 49.49 1,633,320 +3.09(+6.66%)
Feb 23, 2016 45.99 47.68 45.66 46.40 810,828 -0.15(-0.32%)
Feb 22, 2016 45.54 46.85 44.88 46.55 1,160,247 +1.57(+3.49%)
Feb 19, 2016 44.13 45.35 43.44 44.98 371,955 +0.98(+2.23%)
Feb 18, 2016 46.21 46.29 43.90 44.00 685,069 -1.74(-3.80%)
Feb 17, 2016 45.65 45.82 43.70 45.74 948,988 -0.63(-1.36%)
Feb 16, 2016 46.00 46.84 45.78 46.37 378,366 +0.65(+1.42%)
Feb 12, 2016 44.51 45.72 45.72 45.72 597,300 +1.56(+3.53%)
Feb 11, 2016 43.53 44.45 43.16 44.16 360,426 -0.15(-0.34%)
Feb 10, 2016 44.09 44.90 43.76 44.31 443,576 +0.57(+1.30%)
Feb 09, 2016 43.69 44.78 43.29 43.74 528,142 -0.52(-1.17%)
Feb 08, 2016 45.00 45.41 44.10 44.26 478,189 -1.65(-3.59%)
Feb 05, 2016 47.07 47.07 45.25 45.91 489,396 -1.40(-2.96%)
Feb 04, 2016 46.61 47.37 46.09 47.31 526,221 +0.66(+1.41%)
Feb 03, 2016 46.38 46.79 45.30 46.65 552,045 +0.06(+0.13%)
Feb 02, 2016 45.44 47.60 45.30 46.59 726,556 +0.84(+1.84%)
Feb 01, 2016 45.00 46.23 44.85 45.75 547,267 +0.30(+0.66%)
Jan 29, 2016 44.26 45.52 43.75 45.45 647,423 +1.35(+3.06%)
Jan 28, 2016 44.73 44.88 42.41 44.10 1,952,026 +4.72(+11.99%)
Jan 27, 2016 39.19 40.07 39.01 39.38 589,920 +0.18(+0.46%)
Jan 26, 2016 38.65 40.05 38.61 39.20 475,744 +0.76(+1.98%)
Jan 25, 2016 38.78 39.06 38.23 38.44 374,813 -0.40(-1.03%)
Jan 22, 2016 39.14 39.72 38.70 38.84 446,821 +0.24(+0.62%)
Jan 21, 2016 39.26 39.47 38.29 38.60 437,129 -0.25(-0.64%)
Jan 20, 2016 37.70 39.31 37.54 38.85 517,802 +0.36(+0.94%)
Jan 19, 2016 40.94 40.99 38.16 38.49 803,713 -0.27(-0.70%)
Jan 15, 2016 40.64 38.76 38.76 38.76 986,700 -3.57(-8.43%)
Jan 14, 2016 41.29 42.97 40.59 42.33 711,272 +0.87(+2.10%)
Jan 13, 2016 41.94 42.96 40.86 41.46 599,988 -0.12(-0.29%)
Jan 12, 2016 41.42 42.18 40.85 41.58 581,324 +0.53(+1.29%)
Jan 11, 2016 40.31 41.35 39.59 41.05 785,154 +2.38(+6.15%)
Jan 08, 2016 39.68 40.14 38.49 38.67 316,809 -0.81(-2.05%)
Jan 07, 2016 39.74 40.61 38.94 39.48 689,019 -0.36(-0.90%)
Jan 06, 2016 39.99 41.28 39.40 39.84 472,780 -0.63(-1.56%)
Jan 05, 2016 40.92 41.65 40.29 40.47 372,869 -0.18(-0.44%)
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.