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 (%)
Sep 30, 2019 110.92 111.30 109.50 109.59 742,722 -1.14(-1.03%)
Sep 27, 2019 111.22 111.94 110.42 110.73 331,400 -0.67(-0.60%)
Sep 26, 2019 111.75 112.41 111.31 111.40 255,801 -0.52(-0.46%)
Sep 25, 2019 111.03 112.09 110.50 111.92 338,061 +0.67(+0.60%)
Sep 24, 2019 111.69 112.00 110.67 111.25 438,524 -0.47(-0.42%)
Sep 23, 2019 112.20 112.98 111.13 111.72 248,997 -0.18(-0.16%)
Sep 20, 2019 113.70 114.27 111.50 111.90 999,700 -0.06(-0.05%)
Sep 19, 2019 112.30 112.52 111.87 111.96 364,075 -0.55(-0.49%)
Sep 18, 2019 111.87 113.00 111.76 112.51 400,243 +0.75(+0.67%)
Sep 17, 2019 110.94 111.94 110.86 111.76 124,007 +0.54(+0.49%)
Sep 16, 2019 111.19 111.59 111.15 111.22 85,100 -0.22(-0.20%)
Sep 13, 2019 111.26 112.00 111.26 111.44 227,700 +0.18(+0.16%)
Sep 12, 2019 110.95 111.77 110.87 111.26 690,114 +0.81(+0.73%)
Sep 11, 2019 109.09 110.61 109.07 110.45 440,134 +1.37(+1.26%)
Sep 10, 2019 109.40 109.67 108.72 109.08 347,571 -0.33(-0.30%)
Sep 09, 2019 109.94 110.00 109.16 109.41 161,310 -0.19(-0.17%)
Sep 06, 2019 109.40 109.75 109.02 109.60 326,600 +0.14(+0.13%)
Sep 05, 2019 108.55 109.76 108.29 109.46 717,201 +1.49(+1.38%)
Sep 04, 2019 108.25 108.50 107.23 107.97 446,555 +0.97(+0.91%)
Sep 03, 2019 107.05 108.15 106.34 107.00 746,792 -0.05(-0.05%)
Aug 30, 2019 107.93 107.93 106.89 107.05 252,800 -0.82(-0.76%)
Aug 29, 2019 107.31 108.12 107.29 107.87 197,863 +1.19(+1.12%)
Aug 28, 2019 106.31 106.92 106.05 106.68 269,021 +0.09(+0.08%)
Aug 27, 2019 107.20 107.89 106.59 106.59 197,055 -0.48(-0.45%)
Aug 26, 2019 107.00 107.56 106.56 107.07 419,828 +0.59(+0.55%)
Aug 23, 2019 107.98 108.24 106.26 106.48 545,800 -1.98(-1.83%)
Aug 22, 2019 108.22 108.92 108.00 108.46 393,467 +0.02(+0.02%)
Aug 21, 2019 108.31 108.98 107.78 108.44 396,111 +0.02(+0.02%)
Aug 20, 2019 108.87 109.27 108.30 108.42 333,526 -0.32(-0.29%)
Aug 19, 2019 109.66 109.99 108.74 108.74 517,376 +0.20(+0.18%)
Aug 16, 2019 107.81 108.62 107.55 108.54 306,500 +1.00(+0.93%)
Aug 15, 2019 107.91 108.48 107.42 107.54 183,364 -0.31(-0.29%)
Aug 14, 2019 107.06 108.02 106.75 107.85 390,619 +0.07(+0.06%)
Aug 13, 2019 107.52 109.30 107.11 107.78 673,208 -0.07(-0.06%)
Aug 12, 2019 107.29 108.59 107.04 107.85 437,705 +0.27(+0.25%)
Aug 09, 2019 108.55 109.00 107.26 107.58 239,100 -1.23(-1.13%)
Aug 08, 2019 108.52 109.88 108.41 108.81 410,857 +0.58(+0.53%)
Aug 07, 2019 107.29 108.37 107.03 108.24 395,088 +0.23(+0.21%)
Aug 06, 2019 109.72 109.97 106.97 108.01 1,086,523 -0.98(-0.90%)
Aug 05, 2019 109.99 110.25 108.86 108.99 894,188 -2.39(-2.15%)
Aug 02, 2019 111.43 111.60 109.67 111.38 704,100 -0.62(-0.55%)
Aug 01, 2019 113.21 113.99 111.63 112.00 777,655 -0.62(-0.55%)
Jul 31, 2019 113.24 113.24 112.55 112.62 338,695 -0.76(-0.67%)
Jul 30, 2019 113.00 113.41 112.32 113.38 583,725 -0.24(-0.21%)
Jul 29, 2019 113.55 114.45 113.35 113.62 278,305 -0.08(-0.07%)
Jul 26, 2019 113.20 114.45 113.20 113.70 387,400 +0.61(+0.54%)
Jul 25, 2019 115.01 115.01 113.01 113.09 548,358 -1.11(-0.97%)
Jul 24, 2019 113.20 114.30 113.13 114.20 562,034 +0.91(+0.80%)
Jul 23, 2019 112.05 113.65 111.82 113.29 523,829 +1.54(+1.38%)
Jul 22, 2019 112.00 112.24 111.64 111.75 206,435 +0.20(+0.18%)
Jul 19, 2019 112.38 112.38 111.50 111.55 188,100 -0.63(-0.56%)
Jul 18, 2019 112.05 112.38 111.77 112.18 260,384 +0.47(+0.42%)
Jul 17, 2019 112.12 112.12 111.00 111.71 314,537 -0.18(-0.16%)
Jul 16, 2019 112.00 112.18 111.58 111.89 165,205 +0.01(+0.01%)
Jul 15, 2019 112.10 112.40 111.38 111.88 210,143 -0.17(-0.15%)
Jul 12, 2019 111.85 112.10 111.10 112.05 234,000 +0.25(+0.22%)
Jul 11, 2019 112.00 112.09 111.24 111.80 205,650 +0.53(+0.48%)
Jul 10, 2019 111.45 112.12 111.26 111.27 413,160 +0.49(+0.44%)
Jul 09, 2019 110.93 111.33 110.29 110.78 813,054 -0.07(-0.06%)
Jul 08, 2019 112.12 112.43 110.53 110.85 760,331 -1.31(-1.17%)
Jul 05, 2019 112.22 112.36 112.09 112.16 98,900 -0.44(-0.39%)
Jul 03, 2019 112.98 112.99 112.10 112.60 136,600 -0.39(-0.35%)
Jul 02, 2019 112.00 113.11 111.90 112.99 456,673 +0.89(+0.79%)
Jul 01, 2019 113.33 113.85 112.05 112.10 903,049 +1.43(+1.29%)
Jun 28, 2019 111.22 111.67 110.45 110.67 523,600 -0.55(-0.49%)
Jun 27, 2019 111.71 111.93 110.73 111.22 247,070 -0.06(-0.05%)
Jun 26, 2019 111.74 112.99 111.20 111.28 377,821 +0.28(+0.25%)
Jun 25, 2019 111.25 111.60 110.92 111.00 211,434 +0.00(+0.00%)
Jun 24, 2019 111.20 111.49 110.10 111.00 576,594 -0.49(-0.44%)
Jun 21, 2019 112.68 113.11 111.10 111.49 594,600 -1.42(-1.26%)
Jun 20, 2019 113.06 113.16 112.29 112.91 375,122 +0.23(+0.20%)
Jun 19, 2019 113.06 113.39 112.12 112.68 283,846 -0.17(-0.15%)
Jun 18, 2019 110.44 112.89 110.44 112.85 1,004,611 +3.10(+2.82%)
Jun 17, 2019 110.27 110.79 109.52 109.75 566,683 -0.32(-0.29%)
Jun 14, 2019 110.00 110.44 109.51 110.07 330,000 -0.72(-0.65%)
Jun 13, 2019 111.53 111.89 110.32 110.79 574,476 -0.28(-0.25%)
Jun 12, 2019 111.85 112.11 110.88 111.07 498,938 -0.71(-0.64%)
Jun 11, 2019 113.20 113.50 111.59 111.78 449,989 -0.66(-0.59%)
Jun 10, 2019 112.35 113.13 112.26 112.44 585,972 +0.79(+0.71%)
Jun 07, 2019 111.41 111.95 111.26 111.65 537,600 +1.06(+0.96%)
Jun 06, 2019 111.44 111.76 110.38 110.59 311,638 -0.73(-0.66%)
Jun 05, 2019 111.26 111.50 110.14 111.32 546,743 +0.53(+0.48%)
Jun 04, 2019 111.00 111.00 110.22 110.79 536,272 +0.62(+0.56%)
Jun 03, 2019 110.58 111.00 109.74 110.17 663,864 +0.39(+0.36%)
May 31, 2019 109.78 110.27 109.03 109.78 657,600 -0.65(-0.59%)
May 30, 2019 110.83 110.93 110.00 110.43 350,321 +0.20(+0.18%)
May 29, 2019 110.00 110.46 109.32 110.23 383,743 -0.08(-0.07%)
May 28, 2019 110.00 110.81 109.70 110.31 519,361 +0.56(+0.51%)
May 24, 2019 109.91 110.42 109.48 109.75 417,200 -0.05(-0.05%)
May 23, 2019 109.75 110.06 109.30 109.80 1,015,999 -0.59(-0.53%)
May 22, 2019 111.08 111.65 110.05 110.39 1,412,492 -0.93(-0.84%)
May 21, 2019 110.35 112.70 109.84 111.32 1,498,795 +1.68(+1.53%)
May 20, 2019 112.35 112.61 109.60 109.64 1,944,995 -3.25(-2.88%)
May 17, 2019 114.31 115.22 112.63 112.89 1,727,500 -2.00(-1.74%)
May 16, 2019 116.70 116.75 114.40 114.89 2,100,755 -1.94(-1.66%)
May 15, 2019 117.02 117.66 116.75 116.83 656,386 -0.32(-0.27%)
May 14, 2019 117.50 117.69 117.06 117.15 708,598 -0.15(-0.13%)
May 13, 2019 116.87 117.64 116.50 117.30 1,174,590 -0.60(-0.51%)
May 10, 2019 117.51 118.37 116.93 117.90 884,100 +0.14(+0.12%)
May 09, 2019 117.81 117.97 117.02 117.76 1,120,542 -0.29(-0.25%)
May 08, 2019 118.87 119.25 118.00 118.05 1,034,450 -0.91(-0.76%)
May 07, 2019 119.54 119.78 118.67 118.96 1,208,711 -1.01(-0.84%)
May 06, 2019 120.15 120.25 119.60 119.97 525,569 -0.55(-0.46%)
May 03, 2019 120.59 120.62 120.25 120.52 334,600 +0.02(+0.02%)
May 02, 2019 120.40 120.70 120.15 120.50 659,137 +0.00(+0.00%)
May 01, 2019 120.52 120.88 120.33 120.50 465,692 +0.20(+0.17%)
Apr 30, 2019 120.14 120.45 120.06 120.30 436,829 +0.07(+0.06%)
Apr 29, 2019 120.26 120.63 120.19 120.23 316,747 -0.03(-0.02%)
Apr 26, 2019 120.25 120.71 120.00 120.26 478,100 -0.24(-0.20%)
Apr 25, 2019 120.61 120.86 120.17 120.50 631,902 -0.31(-0.26%)
Apr 24, 2019 120.71 121.12 120.71 120.81 933,322 +0.06(+0.05%)
Apr 23, 2019 120.58 121.07 120.40 120.75 1,229,838 +0.75(+0.62%)
Apr 22, 2019 119.60 120.07 119.38 120.00 636,998 +0.19(+0.16%)
Apr 18, 2019 119.80 119.94 119.51 119.81 468,700 +0.06(+0.05%)
Apr 17, 2019 119.22 120.20 119.22 119.75 916,966 +0.43(+0.36%)
Apr 16, 2019 119.15 119.40 119.00 119.32 978,141 +0.18(+0.15%)
Apr 15, 2019 119.22 119.30 119.07 119.14 334,761 -0.13(-0.11%)
Apr 12, 2019 119.40 119.40 119.00 119.27 425,600 -0.01(-0.01%)
Apr 11, 2019 118.97 119.30 118.90 119.28 621,250 +0.36(+0.30%)
Apr 10, 2019 118.51 119.00 118.43 118.92 721,773 +0.48(+0.41%)
Apr 09, 2019 118.76 118.83 118.24 118.44 1,621,702 -0.36(-0.30%)
Apr 08, 2019 118.95 118.99 118.52 118.80 478,530 -0.09(-0.08%)
Apr 05, 2019 118.49 118.99 118.38 118.89 927,800 +0.45(+0.38%)
Apr 04, 2019 118.22 118.50 118.11 118.44 776,236 +0.25(+0.21%)
Apr 03, 2019 118.10 118.55 118.08 118.19 963,242 +0.13(+0.11%)
Apr 02, 2019 118.19 118.19 117.87 118.06 802,273 +0.06(+0.05%)
Apr 01, 2019 118.44 118.53 117.83 118.00 1,023,896 -0.36(-0.30%)
Mar 29, 2019 117.97 118.60 117.60 118.36 1,729,800 +0.62(+0.53%)
Mar 28, 2019 117.80 118.00 117.62 117.74 533,159 +0.08(+0.07%)
Mar 27, 2019 117.97 118.06 117.00 117.66 1,344,329 -0.38(-0.32%)
Mar 26, 2019 118.10 118.18 117.85 118.04 1,008,718 +0.07(+0.06%)
Mar 25, 2019 117.97 118.18 117.82 117.97 893,604 -0.09(-0.08%)
Mar 22, 2019 117.89 118.09 117.73 118.06 1,492,300 +0.05(+0.04%)
Mar 21, 2019 117.92 118.15 117.83 118.01 1,074,646 -0.04(-0.03%)
Mar 20, 2019 117.90 118.19 117.60 118.05 1,911,741 +0.27(+0.23%)
Mar 19, 2019 117.90 117.95 117.54 117.78 1,670,648 +0.03(+0.03%)
Mar 18, 2019 118.00 118.04 117.71 117.75 1,232,841 -0.22(-0.19%)
Mar 15, 2019 118.15 118.19 117.54 117.97 2,686,700 -0.05(-0.04%)
Mar 14, 2019 118.30 118.35 118.00 118.02 2,192,706 -0.13(-0.11%)
Mar 13, 2019 118.33 118.46 118.05 118.15 3,740,361 -0.01(-0.01%)
Mar 12, 2019 118.00 118.46 117.99 118.16 6,323,347 +0.27(+0.23%)
Mar 11, 2019 118.95 119.10 117.88 117.89 25,164,816 +8.51(+7.78%)
Mar 08, 2019 107.93 109.57 106.94 109.38 877,200 +0.04(+0.04%)
Mar 07, 2019 107.54 109.40 105.92 109.34 1,063,689 +1.81(+1.68%)
Mar 06, 2019 108.36 108.99 106.00 107.53 1,072,620 -1.45(-1.33%)
Mar 05, 2019 109.04 110.09 108.38 108.98 811,282 -0.59(-0.54%)
Mar 04, 2019 109.60 111.05 107.93 109.57 1,924,978 -0.18(-0.16%)
Mar 01, 2019 107.95 110.28 106.48 109.75 1,355,500 +2.31(+2.15%)
Feb 28, 2019 106.88 108.28 106.35 107.44 527,006 +0.18(+0.17%)
Feb 27, 2019 105.76 107.99 105.01 107.26 946,173 +0.98(+0.92%)
Feb 26, 2019 105.76 106.81 105.71 106.28 690,459 -0.06(-0.06%)
Feb 25, 2019 105.88 108.00 105.00 106.34 1,122,428 +1.35(+1.29%)
Feb 22, 2019 103.62 105.15 102.78 104.99 810,900 +2.30(+2.24%)
Feb 21, 2019 103.64 103.64 102.17 102.69 508,576 -0.68(-0.66%)
Feb 20, 2019 101.31 104.69 100.95 103.37 1,251,090 +2.30(+2.28%)
Feb 19, 2019 99.30 101.91 96.61 101.07 1,311,636 -0.20(-0.20%)
Feb 15, 2019 101.35 101.89 100.19 101.27 975,900 +0.81(+0.81%)
Feb 14, 2019 100.75 101.58 100.30 100.46 1,203,156 -0.11(-0.11%)
Feb 13, 2019 102.50 102.63 100.10 100.57 1,443,971 -0.18(-0.18%)
Feb 12, 2019 100.00 102.24 99.61 100.75 1,273,695 +1.39(+1.40%)
Feb 11, 2019 97.49 99.79 97.35 99.36 865,695 +2.20(+2.26%)
Feb 08, 2019 96.26 97.55 96.11 97.16 395,100 -0.46(-0.47%)
Feb 07, 2019 98.00 98.75 96.46 97.62 441,028 -1.12(-1.13%)
Feb 06, 2019 97.40 98.75 97.00 98.74 725,203 +1.38(+1.42%)
Feb 05, 2019 97.63 98.42 97.01 97.36 568,649 -0.01(-0.01%)
Feb 04, 2019 95.49 97.72 95.34 97.37 1,089,904 +1.75(+1.83%)
Feb 01, 2019 93.95 96.00 93.64 95.62 1,653,500 +2.21(+2.37%)
Jan 31, 2019 93.48 94.40 91.60 93.41 4,222,559 +5.87(+6.71%)
Jan 30, 2019 88.09 88.23 84.21 87.54 4,814,634 +5.87(+7.19%)
Jan 29, 2019 82.73 82.83 80.20 81.67 1,074,007 -1.07(-1.29%)
Jan 28, 2019 83.90 84.57 82.29 82.74 968,158 -2.60(-3.05%)
Jan 25, 2019 84.07 85.38 83.10 85.34 533,400 +1.27(+1.51%)
Jan 24, 2019 81.58 84.29 81.50 84.07 981,478 +3.32(+4.11%)
Jan 23, 2019 80.85 81.75 79.24 80.75 589,195 +0.35(+0.44%)
Jan 22, 2019 82.92 82.92 79.93 80.40 821,003 -2.64(-3.18%)
Jan 18, 2019 84.22 84.80 82.56 83.04 1,164,400 -1.02(-1.21%)
Jan 17, 2019 83.16 84.24 82.92 84.06 343,164 +0.50(+0.60%)
Jan 16, 2019 85.00 85.48 82.44 83.56 683,081 -1.30(-1.53%)
Jan 15, 2019 84.02 85.33 84.02 84.86 581,685 +0.76(+0.90%)
Jan 14, 2019 84.83 86.14 84.00 84.10 362,553 -1.60(-1.87%)
Jan 11, 2019 86.00 87.87 85.18 85.70 859,600 -0.52(-0.60%)
Jan 10, 2019 85.50 86.85 84.76 86.22 504,688 +0.48(+0.56%)
Jan 09, 2019 85.44 86.64 85.35 85.74 332,316 +0.29(+0.34%)
Jan 08, 2019 86.11 86.19 83.52 85.45 496,906 +0.06(+0.07%)
Jan 07, 2019 84.19 85.90 83.01 85.39 1,013,086 +1.47(+1.75%)
Jan 04, 2019 85.00 85.50 83.31 83.92 1,091,100 -0.53(-0.63%)
Jan 03, 2019 83.50 85.25 78.86 84.45 2,963,486 -7.43(-8.09%)
Jan 02, 2019 91.30 92.86 89.70 91.88 1,145,482 -0.50(-0.54%)
Dec 31, 2018 91.95 93.20 91.95 92.38 290,000 +0.48(+0.52%)
Dec 28, 2018 91.20 93.05 89.46 91.90 466,400 +1.11(+1.22%)
Dec 27, 2018 90.20 91.16 87.97 90.79 530,095 -0.44(-0.48%)
Dec 26, 2018 87.86 91.50 87.14 91.23 600,930 +4.44(+5.12%)
Dec 24, 2018 87.27 88.46 86.55 86.79 269,200 -0.83(-0.95%)
Dec 21, 2018 90.40 90.52 87.52 87.62 445,100 -1.78(-1.99%)
Dec 20, 2018 90.65 93.28 87.65 89.40 754,164 -1.64(-1.80%)
Dec 19, 2018 93.25 93.87 90.43 91.04 1,172,952 +2.15(+2.42%)
Dec 18, 2018 89.36 90.91 88.38 88.89 448,300 +0.03(+0.03%)
Dec 17, 2018 90.20 90.83 87.68 88.86 709,836 -1.97(-2.17%)
Dec 14, 2018 89.46 92.77 89.25 90.83 533,800 +0.22(+0.24%)
Dec 13, 2018 92.85 94.00 88.65 90.61 921,706 -1.77(-1.92%)
Dec 12, 2018 94.50 94.77 92.29 92.38 734,880 -0.77(-0.83%)
Dec 11, 2018 94.65 95.86 92.33 93.15 283,969 -0.26(-0.28%)
Dec 10, 2018 91.38 94.44 91.26 93.41 439,783 +1.38(+1.50%)
Dec 07, 2018 94.00 95.22 91.47 92.03 438,100 -2.31(-2.45%)
Dec 06, 2018 91.54 94.63 90.50 94.34 1,013,210 -0.23(-0.24%)
Dec 04, 2018 96.80 96.99 94.07 94.57 798,500 -2.91(-2.99%)
Dec 03, 2018 95.27 97.73 94.45 97.48 933,440 +4.65(+5.01%)
Nov 30, 2018 92.22 93.47 91.94 92.83 277,700 +0.37(+0.40%)
Nov 29, 2018 91.95 94.00 91.34 92.46 329,291 -0.18(-0.19%)
Nov 28, 2018 91.00 92.75 90.60 92.64 471,242 +2.18(+2.41%)
Nov 27, 2018 89.65 91.07 89.48 90.46 517,803 -0.12(-0.13%)
Nov 26, 2018 90.53 90.94 89.14 90.58 627,163 +0.90(+1.00%)
Nov 23, 2018 88.11 90.32 87.19 89.68 122,000 +0.55(+0.62%)
Nov 21, 2018 89.13 89.13 89.13 0 +1.09(+1.24%)
Nov 20, 2018 88.55 89.50 85.00 88.04 2,010,015 -3.24(-3.55%)
Nov 19, 2018 92.85 92.96 91.12 91.28 1,821,146 -2.57(-2.74%)
Nov 16, 2018 91.73 94.08 90.68 93.85 794,600 +0.18(+0.19%)
Nov 15, 2018 92.55 94.77 92.15 93.67 1,113,743 +0.36(+0.39%)
Nov 14, 2018 90.51 93.64 90.51 93.31 987,053 +2.76(+3.05%)
Nov 13, 2018 92.00 92.69 89.61 90.55 777,639 -0.76(-0.83%)
Nov 12, 2018 92.97 93.18 89.82 91.31 1,047,855 -2.06(-2.21%)
Nov 09, 2018 92.35 93.77 91.60 93.37 887,100 +0.72(+0.78%)
Nov 08, 2018 92.22 94.14 91.35 92.65 1,001,940 -0.09(-0.10%)
Nov 07, 2018 89.00 99.14 87.78 92.74 3,039,414 +4.17(+4.71%)
Nov 06, 2018 87.19 88.66 86.21 88.57 411,494 +0.81(+0.92%)
Nov 05, 2018 88.00 88.40 85.98 87.76 561,834 -0.66(-0.75%)
Nov 02, 2018 86.37 88.95 85.80 88.42 526,400 +1.32(+1.52%)
Nov 01, 2018 84.70 87.90 84.01 87.10 1,001,816 +2.41(+2.85%)
Oct 31, 2018 83.20 85.20 82.03 84.69 863,485 +2.30(+2.79%)
Oct 30, 2018 80.15 82.50 79.36 82.39 1,134,407 +1.68(+2.08%)
Oct 29, 2018 83.64 84.00 78.73 80.71 1,638,550 -2.59(-3.11%)
Oct 26, 2018 82.00 86.07 81.02 83.30 3,733,300 +10.53(+14.47%)
Oct 25, 2018 73.03 75.50 70.75 72.77 1,861,928 +6.79(+10.29%)
Oct 24, 2018 70.76 70.76 65.68 65.98 991,899 -5.36(-7.51%)
Oct 23, 2018 70.48 71.70 68.62 71.34 560,916 -0.65(-0.90%)
Oct 22, 2018 70.99 72.34 70.51 71.99 368,249 +1.41(+2.00%)
Oct 19, 2018 71.81 72.16 69.91 70.58 362,900 -0.50(-0.70%)
Oct 18, 2018 72.34 72.80 70.81 71.08 235,094 -1.66(-2.28%)
Oct 17, 2018 73.53 73.53 72.06 72.74 226,640 -0.53(-0.72%)
Oct 16, 2018 72.27 73.63 71.65 73.27 321,676 +1.38(+1.92%)
Oct 15, 2018 71.30 72.12 70.44 71.89 320,171 +0.17(+0.24%)
Oct 12, 2018 71.15 72.27 70.50 71.72 627,600 +1.88(+2.69%)
Oct 11, 2018 69.56 71.85 68.91 69.84 481,805 -0.22(-0.31%)
Oct 10, 2018 73.22 73.47 69.86 70.06 642,888 -1.40(-1.96%)
Oct 09, 2018 72.83 73.15 71.37 71.46 405,676 -1.68(-2.30%)
Oct 08, 2018 73.93 74.72 72.31 73.14 363,547 -1.15(-1.55%)
Oct 05, 2018 75.66 76.80 73.60 74.29 354,600 -1.61(-2.12%)
Oct 04, 2018 77.19 77.32 75.30 75.90 352,657 -1.28(-1.66%)
Oct 03, 2018 76.19 77.72 74.84 77.18 618,674 +1.65(+2.18%)
Oct 02, 2018 79.79 79.79 74.94 75.53 753,639 +2.08(+2.83%)
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.