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 28, 2017 46.55 47.55 45.95 47.20 1,731,233 +0.62(+1.34%)
Apr 27, 2017 43.05 46.92 41.55 46.58 5,717,857 -4.32(-8.50%)
Apr 26, 2017 50.95 51.23 50.00 50.90 1,273,876 -0.05(-0.10%)
Apr 25, 2017 51.50 51.85 50.85 50.95 573,160 -0.55(-1.07%)
Apr 24, 2017 51.90 51.95 51.00 51.50 675,705 +0.00(+0.00%)
Apr 21, 2017 51.30 51.75 50.95 51.50 322,392 +0.00(+0.00%)
Apr 20, 2017 51.20 51.65 50.65 51.50 484,380 +0.55(+1.08%)
Apr 19, 2017 51.60 51.90 50.65 50.95 463,449 -0.45(-0.88%)
Apr 18, 2017 50.70 51.65 50.20 51.40 528,478 +0.45(+0.88%)
Apr 17, 2017 50.10 51.10 50.05 50.95 250,612 +1.00(+2.00%)
Apr 13, 2017 50.90 51.80 49.80 49.95 449,474 -0.90(-1.77%)
Apr 12, 2017 50.65 51.15 50.30 50.85 343,584 +0.25(+0.49%)
Apr 11, 2017 51.70 51.70 50.40 50.60 350,450 -1.25(-2.41%)
Apr 10, 2017 51.80 52.15 51.50 51.85 238,120 +0.05(+0.10%)
Apr 07, 2017 51.45 52.65 51.30 51.80 414,678 +0.30(+0.58%)
Apr 06, 2017 50.25 51.70 49.65 51.50 505,594 +1.30(+2.59%)
Apr 05, 2017 50.20 50.80 50.05 50.20 483,874 +0.10(+0.20%)
Apr 04, 2017 50.65 51.20 49.92 50.10 388,742 -0.65(-1.28%)
Apr 03, 2017 50.95 51.75 50.42 50.75 462,353 -0.20(-0.39%)
Mar 31, 2017 50.95 51.40 50.40 50.95 256,356 +0.00(+0.00%)
Mar 30, 2017 50.85 51.17 50.40 50.95 403,827 -0.05(-0.10%)
Mar 29, 2017 50.75 51.25 50.45 51.00 378,715 +0.25(+0.49%)
Mar 28, 2017 51.20 51.45 50.20 50.75 571,819 -0.50(-0.98%)
Mar 27, 2017 50.65 51.50 50.50 51.25 361,119 -0.05(-0.10%)
Mar 24, 2017 51.55 51.90 51.10 51.30 310,224 +0.05(+0.10%)
Mar 23, 2017 50.90 52.00 50.70 51.25 362,098 +0.30(+0.59%)
Mar 22, 2017 50.30 51.00 50.15 50.95 379,121 +0.55(+1.09%)
Mar 21, 2017 52.35 52.80 50.23 50.40 625,810 -1.70(-3.26%)
Mar 20, 2017 51.50 52.38 51.20 52.10 670,921 +0.50(+0.97%)
Mar 17, 2017 51.85 52.60 51.50 51.60 584,391 +0.05(+0.10%)
Mar 16, 2017 51.15 51.80 50.75 51.55 494,149 +0.45(+0.88%)
Mar 15, 2017 50.55 51.25 50.00 51.10 451,725 +0.70(+1.39%)
Mar 14, 2017 51.00 51.10 50.35 50.40 574,151 -0.80(-1.56%)
Mar 13, 2017 50.40 51.30 50.00 51.20 921,831 +0.80(+1.59%)
Mar 10, 2017 48.85 50.50 48.80 50.40 739,590 +1.85(+3.81%)
Mar 09, 2017 48.55 48.98 48.35 48.55 259,233 -0.15(-0.31%)
Mar 08, 2017 48.30 49.10 48.08 48.70 502,825 +0.40(+0.83%)
Mar 07, 2017 48.00 48.75 47.99 48.30 337,965 +0.15(+0.31%)
Mar 06, 2017 47.80 48.30 47.54 48.15 399,746 +0.05(+0.10%)
Mar 03, 2017 48.20 48.30 47.55 48.10 791,935 +0.00(+0.00%)
Mar 02, 2017 48.45 48.70 47.70 48.10 406,129 -0.30(-0.62%)
Mar 01, 2017 48.40 48.50 47.45 48.40 813,580 +0.00(+0.00%)
Feb 28, 2017 49.45 49.62 47.90 48.40 472,236 -0.95(-1.93%)
Feb 27, 2017 49.15 49.80 48.85 49.35 541,672 -0.15(-0.30%)
Feb 24, 2017 48.60 49.90 48.20 49.50 689,124 +0.25(+0.51%)
Feb 23, 2017 48.80 50.00 48.45 49.25 1,038,320 +0.45(+0.92%)
Feb 22, 2017 49.05 49.30 48.15 48.80 545,718 -0.65(-1.31%)
Feb 21, 2017 48.60 49.70 48.30 49.45 589,235 +0.40(+0.82%)
Feb 17, 2017 49.05 49.05 49.05 0 +0.15(+0.31%)
Feb 16, 2017 48.50 48.95 47.85 48.90 955,451 +0.35(+0.72%)
Feb 15, 2017 46.90 48.70 46.75 48.55 824,384 +1.55(+3.30%)
Feb 14, 2017 46.45 47.15 46.25 47.00 553,439 +0.15(+0.32%)
Feb 13, 2017 46.25 47.05 46.25 46.85 499,695 +0.45(+0.97%)
Feb 10, 2017 46.15 47.35 45.85 46.40 830,654 +0.30(+0.65%)
Feb 09, 2017 46.00 46.50 45.60 46.10 1,146,899 +0.15(+0.33%)
Feb 08, 2017 45.85 46.05 45.50 45.95 1,023,171 +0.20(+0.44%)
Feb 07, 2017 45.25 45.90 44.95 45.75 1,344,705 +0.40(+0.88%)
Feb 06, 2017 45.10 46.20 44.90 45.35 1,038,511 -0.20(-0.44%)
Feb 03, 2017 43.95 45.70 43.20 45.55 1,377,984 +1.60(+3.64%)
Feb 02, 2017 40.85 45.25 40.70 43.95 5,982,861 -2.85(-6.09%)
Feb 01, 2017 47.35 48.00 46.60 46.80 1,419,142 -0.55(-1.16%)
Jan 31, 2017 48.25 48.25 46.85 47.35 823,684 -1.00(-2.07%)
Jan 30, 2017 48.35 49.00 47.50 48.35 904,954 -0.15(-0.31%)
Jan 27, 2017 48.10 48.90 47.15 48.50 1,073,447 +0.45(+0.94%)
Jan 26, 2017 47.25 48.45 46.95 48.05 1,473,631 +0.95(+2.02%)
Jan 25, 2017 45.40 47.15 45.00 47.10 1,438,246 +2.10(+4.67%)
Jan 24, 2017 43.95 45.25 43.85 45.00 634,690 +1.10(+2.51%)
Jan 23, 2017 43.35 44.10 43.15 43.90 446,414 +0.65(+1.50%)
Jan 20, 2017 43.35 43.80 43.10 43.25 369,325 +0.20(+0.46%)
Jan 19, 2017 43.40 43.85 43.00 43.05 509,049 +0.00(+0.00%)
Jan 18, 2017 43.15 43.15 42.35 43.05 455,382 +0.10(+0.23%)
Jan 17, 2017 42.85 43.35 42.35 42.95 529,476 -0.05(-0.12%)
Jan 13, 2017 43.00 43.00 43.00 0 +0.10(+0.23%)
Jan 12, 2017 43.80 43.80 42.75 42.90 647,626 -0.95(-2.17%)
Jan 11, 2017 43.80 44.05 43.45 43.85 407,800 +0.15(+0.34%)
Jan 10, 2017 43.10 44.35 43.00 43.70 1,227,919 +0.70(+1.63%)
Jan 09, 2017 42.85 43.25 42.55 43.00 684,304 +0.30(+0.70%)
Jan 06, 2017 43.30 43.90 42.65 42.70 597,984 -0.50(-1.16%)
Jan 05, 2017 42.45 43.30 41.90 43.20 547,181 +0.75(+1.77%)
Jan 04, 2017 42.05 43.00 42.05 42.45 575,672 +0.45(+1.07%)
Jan 03, 2017 41.15 42.00 41.10 42.00 279,407 +1.10(+2.69%)
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%)
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.