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 (%)
Apr 30, 2013 51.24 51.89 50.50 50.98 0 -0.46(-0.89%)
Apr 29, 2013 51.80 52.15 50.84 51.44 561,054 -0.64(-1.23%)
Apr 26, 2013 53.46 54.12 51.87 52.08 1,215,192 -2.04(-3.77%)
Apr 25, 2013 55.55 57.35 53.34 54.12 2,528,225 -7.71(-12.47%)
Apr 24, 2013 60.22 62.57 60.10 61.83 1,428,003 +0.55(+0.90%)
Apr 23, 2013 59.48 62.25 58.87 61.28 769,219 +2.03(+3.43%)
Apr 22, 2013 59.75 60.34 57.26 59.25 593,223 -0.31(-0.52%)
Apr 19, 2013 58.37 59.91 57.46 59.56 407,536 +1.69(+2.92%)
Apr 18, 2013 59.82 59.82 57.31 57.87 384,396 -2.19(-3.65%)
Apr 17, 2013 61.45 61.45 59.38 60.06 338,941 -1.53(-2.48%)
Apr 16, 2013 60.75 62.44 60.75 61.59 521,234 +1.06(+1.75%)
Apr 15, 2013 60.54 63.09 59.84 60.53 743,092 -0.34(-0.56%)
Apr 12, 2013 59.00 62.73 59.00 60.87 599,040 +1.42(+2.39%)
Apr 11, 2013 59.35 61.27 57.67 59.45 987,545 +0.69(+1.17%)
Apr 10, 2013 58.22 59.49 58.22 58.76 389,266 +0.49(+0.84%)
Apr 09, 2013 58.25 59.04 57.55 58.27 460,255 +0.06(+0.10%)
Apr 08, 2013 56.84 58.35 56.57 58.21 383,126 +1.37(+2.41%)
Apr 05, 2013 56.54 57.40 55.90 56.84 526,238 -1.40(-2.40%)
Apr 04, 2013 56.04 58.42 55.78 58.24 494,041 +2.64(+4.75%)
Apr 03, 2013 56.81 57.39 54.91 55.60 548,235 -0.95(-1.68%)
Apr 02, 2013 55.70 58.78 55.67 56.55 1,027,794 +2.08(+3.82%)
Apr 01, 2013 55.51 56.11 54.06 54.47 310,570 -1.04(-1.87%)
Mar 28, 2013 54.89 55.88 53.16 55.51 556,110 +0.29(+0.53%)
Mar 27, 2013 52.01 56.45 51.91 55.22 1,533,869 +3.38(+6.52%)
Mar 26, 2013 54.25 54.56 51.50 51.84 532,795 -1.70(-3.18%)
Mar 25, 2013 53.05 53.72 52.38 53.54 563,016 +0.73(+1.39%)
Mar 22, 2013 54.66 55.15 52.42 52.81 650,231 -1.85(-3.39%)
Mar 21, 2013 53.50 55.00 52.80 54.66 887,352 -0.54(-0.98%)
Mar 20, 2013 53.92 56.47 53.92 55.20 897,680 +1.34(+2.49%)
Mar 19, 2013 56.20 56.27 53.16 53.86 1,217,234 -2.52(-4.47%)
Mar 18, 2013 56.01 57.20 55.36 56.38 840,242 -1.14(-1.98%)
Mar 15, 2013 58.79 59.58 57.28 57.52 849,454 -1.40(-2.38%)
Mar 14, 2013 60.29 60.88 58.10 58.92 1,063,622 -0.86(-1.44%)
Mar 13, 2013 63.75 63.75 59.02 59.78 2,112,404 -5.77(-8.80%)
Mar 12, 2013 58.75 65.77 58.75 65.55 3,386,292 +7.96(+13.82%)
Mar 11, 2013 55.58 57.93 54.77 57.59 934,476 +1.87(+3.35%)
Mar 08, 2013 54.50 56.37 54.12 55.72 888,058 +1.19(+2.19%)
Mar 07, 2013 53.30 54.95 52.50 54.53 1,440,442 +3.66(+7.19%)
Mar 06, 2013 51.21 51.70 50.23 50.87 522,856 -0.18(-0.35%)
Mar 05, 2013 51.01 51.39 50.10 51.05 569,014 +0.75(+1.49%)
Mar 04, 2013 51.29 51.50 49.84 50.30 981,940 -0.89(-1.74%)
Mar 01, 2013 51.50 51.95 50.05 51.19 778,058 -1.54(-2.92%)
Feb 28, 2013 52.16 53.45 51.89 52.73 797,325 +1.09(+2.11%)
Feb 27, 2013 51.56 52.15 51.42 51.64 568,714 -0.04(-0.08%)
Feb 26, 2013 52.50 52.50 51.42 51.68 304,190 -1.17(-2.21%)
Feb 22, 2013 52.54 53.59 52.04 52.85 618,508 +1.21(+2.34%)
Feb 21, 2013 52.44 52.80 51.21 51.64 768,818 -0.97(-1.84%)
Feb 20, 2013 54.18 55.67 52.23 52.61 733,401 -1.93(-3.54%)
Feb 19, 2013 53.09 54.69 52.14 54.54 782,660 +1.64(+3.10%)
Feb 15, 2013 53.24 53.69 52.50 52.90 786,921 -0.38(-0.71%)
Feb 14, 2013 53.69 54.29 52.72 53.28 877,162 -0.89(-1.64%)
Feb 13, 2013 51.77 54.95 51.50 54.17 1,499,446 +2.29(+4.41%)
Feb 12, 2013 52.86 53.20 51.44 51.88 1,311,440 -1.44(-2.70%)
Feb 11, 2013 52.63 53.85 52.25 53.32 785,226 +0.35(+0.66%)
Feb 08, 2013 54.40 54.95 52.84 52.97 658,373 -1.51(-2.77%)
Feb 07, 2013 52.37 54.72 52.06 54.48 1,505,011 +1.75(+3.32%)
Feb 06, 2013 51.80 52.89 51.25 52.73 692,561 -0.27(-0.51%)
Feb 04, 2013 51.28 56.40 50.67 53.00 1,873,837 -1.23(-2.27%)
Feb 01, 2013 54.35 54.50 52.40 54.23 1,484,447 +1.01(+1.90%)
Jan 31, 2013 50.60 53.90 50.23 53.22 1,713,636 +3.09(+6.16%)
Jan 30, 2013 48.05 50.86 48.05 50.13 1,045,549 +1.63(+3.36%)
Jan 29, 2013 48.00 48.52 46.95 48.50 986,911 +0.14(+0.29%)
Jan 28, 2013 50.08 50.17 47.82 48.36 1,803,205 -1.77(-3.53%)
Jan 25, 2013 50.35 53.56 49.82 50.13 2,089,061 -0.88(-1.73%)
Jan 24, 2013 41.85 55.11 41.75 51.01 11,241,019 -0.68(-1.32%)
Jan 23, 2013 48.50 52.00 47.50 51.69 4,744,181 +3.61(+7.51%)
Jan 22, 2013 49.25 49.75 46.98 48.08 2,690,969 -2.09(-4.17%)
Jan 18, 2013 50.74 51.85 49.46 50.17 1,117,634 -1.64(-3.17%)
Jan 17, 2013 52.73 52.90 51.25 51.81 1,327,992 -0.93(-1.76%)
Jan 16, 2013 51.51 53.05 51.30 52.74 1,120,637 +1.62(+3.17%)
Jan 15, 2013 52.50 53.59 51.07 51.12 1,314,478 +0.61(+1.21%)
Jan 14, 2013 51.22 51.51 50.36 50.51 622,931 -0.48(-0.94%)
Jan 11, 2013 50.08 51.15 49.06 50.99 730,125 +0.91(+1.82%)
Jan 10, 2013 50.99 51.89 50.00 50.08 1,173,857 +0.04(+0.08%)
Jan 09, 2013 47.46 50.24 47.46 50.04 1,432,051 +2.28(+4.77%)
Jan 08, 2013 49.55 49.71 46.92 47.76 1,764,500 -2.31(-4.61%)
Jan 07, 2013 51.63 52.22 49.88 50.07 1,202,951 -2.24(-4.28%)
Jan 04, 2013 50.45 53.35 50.40 52.31 1,142,809 +1.61(+3.18%)
Jan 03, 2013 50.33 53.74 49.11 50.70 8,296,681 -10.49(-17.14%)
Jan 02, 2013 61.94 62.50 60.42 61.19 2,424,093 +1.85(+3.12%)
Dec 31, 2012 59.58 59.34 59.34 59.34 626,244 -0.61(-1.02%)
Dec 28, 2012 57.88 60.60 57.88 59.95 624,049 +1.73(+2.97%)
Dec 27, 2012 59.20 59.48 57.83 58.22 734,656 -1.50(-2.51%)
Dec 26, 2012 60.30 60.87 59.01 59.72 599,419 -0.81(-1.34%)
Dec 24, 2012 59.52 61.56 59.41 60.53 738,535 -0.82(-1.34%)
Dec 21, 2012 56.59 61.87 56.48 61.35 1,637,924 +2.74(+4.67%)
Dec 20, 2012 61.44 62.10 58.20 58.61 2,326,942 -4.79(-7.55%)
Dec 19, 2012 64.75 66.94 63.23 63.40 2,239,420 +1.53(+2.47%)
Dec 18, 2012 62.84 63.70 61.50 61.87 1,624,147 -0.82(-1.31%)
Dec 17, 2012 65.38 65.89 62.29 62.69 1,344,225 -3.27(-4.96%)
Dec 14, 2012 67.60 67.68 64.09 65.96 654,718 -1.63(-2.41%)
Dec 13, 2012 69.94 69.94 67.30 67.59 532,550 -1.57(-2.27%)
Dec 12, 2012 70.12 70.50 68.01 69.16 600,582 -0.88(-1.26%)
Dec 11, 2012 70.67 71.43 68.90 70.04 582,805 -0.35(-0.50%)
Dec 10, 2012 68.28 71.96 68.28 70.39 802,571 +2.02(+2.95%)
Dec 07, 2012 68.53 69.02 67.56 68.37 376,384 -0.36(-0.52%)
Dec 06, 2012 67.52 69.48 66.10 68.73 769,892 +1.08(+1.60%)
Dec 05, 2012 68.64 68.73 66.03 67.65 1,224,183 -0.23(-0.34%)
Dec 04, 2012 68.77 68.80 64.51 67.88 2,287,237 -5.00(-6.86%)
Nov 30, 2012 75.06 75.98 72.01 72.88 1,388,841 -1.98(-2.64%)
Nov 29, 2012 76.17 77.47 73.10 74.86 1,646,413 -1.37(-1.80%)
Nov 28, 2012 83.36 83.68 74.50 76.23 2,661,291 -8.07(-9.57%)
Nov 27, 2012 85.61 86.70 84.06 84.30 530,594 -0.96(-1.13%)
Nov 26, 2012 84.69 85.30 84.00 85.26 383,244 +0.29(+0.34%)
Nov 23, 2012 83.87 85.67 83.72 84.97 179,165 +0.56(+0.66%)
Nov 21, 2012 84.57 85.00 83.52 84.41 348,780 -0.30(-0.35%)
Nov 20, 2012 84.48 84.79 82.60 84.71 450,398 -0.00(-0.00%)
Nov 19, 2012 85.00 86.46 83.50 84.71 720,915 +2.26(+2.75%)
Nov 16, 2012 79.20 82.70 78.05 82.45 1,031,619 +3.60(+4.56%)
Nov 15, 2012 83.02 84.14 78.71 78.85 802,824 -4.64(-5.56%)
Nov 14, 2012 87.10 89.82 82.28 83.49 802,746 -3.41(-3.92%)
Nov 13, 2012 84.05 87.14 82.90 86.90 1,025,339 +2.86(+3.40%)
Nov 12, 2012 84.77 84.88 83.58 84.04 510,646 +0.10(+0.12%)
Nov 09, 2012 83.04 85.00 82.98 83.94 353,782 -0.04(-0.05%)
Nov 08, 2012 82.79 84.89 81.67 83.98 547,479 +1.58(+1.92%)
Nov 07, 2012 83.00 83.86 80.60 82.40 618,493 -2.71(-3.18%)
Nov 06, 2012 84.42 87.50 83.62 85.11 1,008,104 +2.06(+2.48%)
Nov 05, 2012 80.20 83.77 79.57 83.05 735,763 +3.70(+4.66%)
Nov 02, 2012 79.22 80.39 78.32 79.35 640,777 -0.03(-0.04%)
Nov 01, 2012 77.89 79.99 76.86 79.38 871,887 +2.47(+3.21%)
Oct 31, 2012 77.45 77.60 75.12 76.91 1,103,411 +3.17(+4.30%)
Oct 26, 2012 72.32 73.74 73.74 73.74 599,200 +1.20(+1.65%)
Oct 25, 2012 73.62 74.21 72.16 72.54 762,105 +0.11(+0.15%)
Oct 24, 2012 73.30 74.54 71.42 72.43 1,537,860 +1.13(+1.59%)
Oct 23, 2012 74.40 74.40 68.93 71.30 3,211,098 -5.71(-7.41%)
Oct 19, 2012 77.00 80.20 75.89 77.01 2,057,593 -0.98(-1.25%)
Oct 18, 2012 82.80 82.90 75.51 77.99 6,917,215 -20.16(-20.54%)
Oct 17, 2012 103.14 103.93 96.97 98.15 3,083,862 -6.77(-6.45%)
Oct 16, 2012 103.92 105.21 101.50 104.92 863,973 +0.55(+0.53%)
Oct 15, 2012 106.54 106.77 102.31 104.37 730,858 +0.99(+0.96%)
Oct 12, 2012 100.92 103.95 98.34 103.38 630,371 +1.79(+1.76%)
Oct 11, 2012 102.20 104.75 100.51 101.59 602,055 +1.55(+1.55%)
Oct 10, 2012 102.28 102.53 99.35 100.04 665,594 -1.51(-1.49%)
Oct 09, 2012 104.54 105.47 100.37 101.55 803,341 -2.61(-2.51%)
Oct 08, 2012 102.83 104.28 101.50 104.16 701,608 +0.43(+0.41%)
Oct 05, 2012 108.00 108.69 103.00 103.73 848,025 -3.47(-3.24%)
Oct 04, 2012 109.50 111.38 106.20 107.20 1,068,052 -0.56(-0.52%)
Oct 03, 2012 104.38 107.99 103.31 107.76 1,213,864 +4.86(+4.72%)
Oct 02, 2012 102.85 103.21 101.00 102.90 855,663 +1.81(+1.79%)
Oct 01, 2012 102.34 103.26 100.65 101.09 750,131 -0.44(-0.43%)
Sep 28, 2012 103.27 104.71 101.09 101.53 922,618 -2.24(-2.16%)
Sep 27, 2012 103.00 104.83 102.43 103.77 1,448,888 +3.31(+3.29%)
Sep 26, 2012 99.45 100.50 95.50 100.46 1,893,663 -0.38(-0.38%)
Sep 25, 2012 107.73 107.79 100.00 100.84 1,402,805 -5.98(-5.60%)
Sep 24, 2012 111.77 111.80 105.76 106.82 980,666 -4.24(-3.82%)
Sep 21, 2012 108.86 111.98 107.72 111.06 1,587,221 +3.82(+3.56%)
Sep 20, 2012 104.93 107.50 103.63 107.24 1,203,919 +2.62(+2.50%)
Sep 19, 2012 103.51 105.88 102.68 104.62 1,031,800 +2.47(+2.42%)
Sep 18, 2012 102.16 103.25 101.14 102.15 530,426 -0.17(-0.17%)
Sep 17, 2012 100.50 102.67 98.80 102.32 744,593 +0.90(+0.89%)
Sep 14, 2012 102.90 105.25 100.89 101.42 1,244,116 -2.63(-2.53%)
Sep 13, 2012 101.21 104.44 99.78 104.05 1,158,278 +2.68(+2.64%)
Sep 12, 2012 103.00 103.61 98.52 101.37 1,487,797 -1.04(-1.02%)
Sep 11, 2012 102.43 105.50 100.10 102.41 2,861,347 +0.76(+0.75%)
Sep 10, 2012 103.99 103.99 94.81 101.65 6,269,704 -9.20(-8.30%)
Sep 07, 2012 117.84 117.84 109.33 110.85 2,917,056 -9.08(-7.57%)
Sep 06, 2012 118.31 120.05 118.31 119.93 851,407 +1.96(+1.66%)
Sep 05, 2012 118.88 118.90 116.69 117.97 882,299 -0.36(-0.30%)
Sep 04, 2012 117.80 119.15 115.43 118.33 2,185,044 +3.94(+3.44%)
Aug 31, 2012 112.60 114.71 112.25 114.39 833,115 +1.78(+1.58%)
Aug 30, 2012 116.50 116.74 111.77 112.61 968,278 -3.35(-2.89%)
Aug 29, 2012 116.72 117.40 115.18 115.96 566,215 -0.84(-0.72%)
Aug 27, 2012 114.51 117.95 113.00 116.80 966,195 +2.55(+2.23%)
Aug 24, 2012 113.50 114.94 111.10 114.25 587,595 +0.85(+0.75%)
Aug 23, 2012 112.37 115.98 111.71 113.40 865,827 +1.94(+1.74%)
Aug 22, 2012 113.71 114.10 109.71 111.46 1,135,238 -2.54(-2.23%)
Aug 21, 2012 115.26 117.10 112.66 114.00 1,332,928 +0.81(+0.72%)
Aug 20, 2012 110.63 113.43 110.08 113.19 1,285,575 +2.34(+2.11%)
Aug 17, 2012 109.50 112.00 108.07 110.85 657,282 +1.92(+1.76%)
Aug 16, 2012 109.46 109.70 107.81 108.93 525,114 +0.54(+0.50%)
Aug 15, 2012 109.00 109.38 107.30 108.39 534,969 -1.08(-0.99%)
Aug 14, 2012 110.69 110.94 108.91 109.47 614,591 +0.14(+0.13%)
Aug 13, 2012 112.92 112.92 106.31 109.33 866,308 -2.76(-2.46%)
Aug 10, 2012 111.36 113.90 109.56 112.09 566,707 -0.69(-0.61%)
Aug 09, 2012 110.25 113.13 109.81 112.78 643,439 +3.04(+2.77%)
Aug 08, 2012 105.60 111.18 105.33 109.74 797,382 +3.85(+3.64%)
Aug 07, 2012 108.50 108.50 105.22 105.89 736,441 -2.11(-1.95%)
Aug 06, 2012 108.25 108.93 105.24 108.00 715,186 +1.08(+1.01%)
Aug 03, 2012 106.47 108.89 102.51 106.92 982,272 +2.40(+2.30%)
Aug 02, 2012 103.71 106.62 103.00 104.52 793,361 +0.87(+0.84%)
Aug 01, 2012 105.92 108.00 102.52 103.65 803,798 -1.21(-1.15%)
Jul 31, 2012 107.10 108.50 103.75 104.86 921,642 -1.69(-1.59%)
Jul 30, 2012 105.62 106.69 103.79 106.55 1,008,976 +2.63(+2.53%)
Jul 27, 2012 102.50 105.70 100.00 103.92 1,086,072 +2.09(+2.05%)
Jul 26, 2012 96.00 102.70 95.83 101.83 2,770,622 +8.38(+8.97%)
Jul 25, 2012 91.90 94.50 90.48 93.45 1,259,136 +2.90(+3.20%)
Jul 24, 2012 89.77 93.34 87.83 90.55 1,763,135 +2.38(+2.70%)
Jul 23, 2012 87.11 89.39 85.63 88.17 1,213,137 -1.07(-1.20%)
Jul 20, 2012 92.60 94.76 87.23 89.24 2,118,674 -4.66(-4.96%)
Jul 19, 2012 92.71 96.50 89.01 93.90 6,373,535 +27.52(+41.46%)
Jul 18, 2012 62.73 67.69 62.72 66.38 2,022,988 +4.14(+6.65%)
Jul 17, 2012 67.00 67.28 61.52 62.24 1,482,541 -3.61(-5.48%)
Jul 16, 2012 65.74 67.45 63.71 65.85 898,661 -0.22(-0.33%)
Jul 13, 2012 67.47 67.73 65.78 66.07 548,426 -0.12(-0.18%)
Jul 12, 2012 65.36 66.64 63.56 66.19 871,921 -0.01(-0.02%)
Jul 11, 2012 69.11 69.32 64.56 66.20 1,454,877 -2.83(-4.10%)
Jul 10, 2012 74.89 74.92 67.50 69.03 1,395,664 -4.37(-5.95%)
Jul 09, 2012 74.82 75.45 72.73 73.40 634,428 -0.32(-0.43%)
Jul 06, 2012 75.77 75.98 73.12 73.72 613,552 -3.10(-4.04%)
Jul 05, 2012 77.31 77.69 75.05 76.82 871,728 +1.80(+2.40%)
Jul 03, 2012 73.53 75.09 72.20 75.02 443,878 +2.70(+3.73%)
Jul 02, 2012 71.51 73.62 71.01 72.32 730,840 +1.50(+2.12%)
Jun 29, 2012 69.01 70.97 68.04 70.82 736,873 +4.11(+6.16%)
Jun 28, 2012 67.90 68.85 64.92 66.71 623,638 -1.76(-2.57%)
Jun 27, 2012 68.08 68.91 67.08 68.47 456,473 +0.26(+0.38%)
Jun 26, 2012 68.72 69.96 66.86 68.21 643,251 -0.03(-0.04%)
Jun 25, 2012 68.86 69.47 65.71 68.24 937,011 -1.09(-1.57%)
Jun 22, 2012 66.24 70.13 63.63 69.33 1,406,630 +3.33(+5.05%)
Jun 21, 2012 70.75 70.98 65.73 66.00 866,901 -4.59(-6.50%)
Jun 20, 2012 73.39 73.39 69.17 70.59 1,055,018 -1.56(-2.16%)
Jun 19, 2012 73.17 74.27 71.80 72.15 869,750 +0.62(+0.87%)
Jun 18, 2012 68.45 73.35 68.29 71.53 1,659,312 +4.80(+7.19%)
Jun 15, 2012 64.71 66.97 64.71 66.73 393,540 +1.73(+2.66%)
Jun 14, 2012 63.98 66.19 63.01 65.00 312,274 +0.17(+0.26%)
Jun 13, 2012 65.08 68.48 63.81 64.83 894,193 -0.54(-0.83%)
Jun 12, 2012 64.39 65.70 62.10 65.37 498,679 +2.27(+3.60%)
Jun 11, 2012 66.50 68.26 62.42 63.10 1,233,455 +1.46(+2.37%)
Jun 08, 2012 59.50 61.81 58.35 61.64 357,729 +1.52(+2.53%)
Jun 07, 2012 62.23 63.89 59.96 60.12 484,368 -1.38(-2.24%)
Jun 06, 2012 59.38 63.00 58.88 61.50 1,018,145 +3.50(+6.03%)
Jun 05, 2012 58.19 58.97 57.49 58.00 433,722 +0.20(+0.35%)
Jun 04, 2012 58.20 58.85 56.51 57.80 316,426 +0.10(+0.17%)
Jun 01, 2012 59.59 59.97 56.26 57.70 457,735 -2.75(-4.55%)
May 31, 2012 60.00 60.70 58.50 60.45 286,059 +0.76(+1.27%)
May 30, 2012 59.75 60.00 58.95 59.69 176,125 -0.45(-0.75%)
May 29, 2012 60.26 60.95 59.39 60.14 225,566 +1.12(+1.90%)
May 25, 2012 58.29 59.34 57.37 59.02 132,806 +0.56(+0.96%)
May 24, 2012 59.98 60.90 57.61 58.46 474,038 -0.78(-1.32%)
May 23, 2012 58.04 59.44 57.01 59.24 463,400 +0.18(+0.30%)
May 22, 2012 59.15 61.40 58.21 59.06 892,060 +0.53(+0.91%)
May 21, 2012 54.68 59.14 54.23 58.53 580,212 +4.41(+8.15%)
May 18, 2012 54.76 55.88 53.29 54.12 529,675 -0.66(-1.20%)
May 17, 2012 57.81 58.52 53.95 54.78 532,333 -3.31(-5.70%)
May 16, 2012 59.11 59.91 57.23 58.09 414,945 -0.08(-0.14%)
May 15, 2012 58.34 59.09 57.45 58.17 290,293 -0.08(-0.14%)
May 14, 2012 57.35 58.85 57.20 58.25 325,118 +0.23(+0.40%)
May 11, 2012 56.67 59.23 56.34 58.02 370,518 +0.86(+1.50%)
May 10, 2012 57.80 57.80 55.82 57.16 523,032 -0.03(-0.05%)
May 09, 2012 57.32 58.00 56.71 57.19 322,129 -0.66(-1.14%)
May 08, 2012 57.51 58.06 55.33 57.85 402,134 +0.86(+1.51%)
May 07, 2012 56.02 59.78 56.01 56.99 557,505 +0.92(+1.64%)
May 04, 2012 56.00 56.77 55.66 56.07 282,266 -1.07(-1.87%)
May 03, 2012 58.20 58.99 56.84 57.14 327,028 -0.73(-1.26%)
May 02, 2012 56.77 58.63 56.40 57.87 483,848 +0.46(+0.80%)
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.