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, 2008 15.11 15.26 14.84 14.97 251,428 -0.15(-0.99%)
Apr 29, 2008 15.10 15.15 14.64 15.12 285,228 -0.06(-0.40%)
Apr 28, 2008 15.29 15.50 15.10 15.18 248,045 -0.24(-1.56%)
Apr 25, 2008 15.50 15.56 14.95 15.42 146,441 -0.11(-0.71%)
Apr 24, 2008 16.00 16.35 15.45 15.53 1,630,889 +0.38(+2.51%)
Apr 23, 2008 14.50 15.49 14.43 15.15 817,019 +0.60(+4.12%)
Apr 22, 2008 14.71 14.97 13.82 14.55 361,448 -0.03(-0.21%)
Apr 21, 2008 13.27 14.95 13.25 14.58 509,976 +1.28(+9.62%)
Apr 18, 2008 12.40 13.73 12.22 13.30 675,852 +1.10(+9.02%)
Apr 17, 2008 12.24 12.44 12.09 12.20 474,327 +0.00(+0.00%)
Apr 16, 2008 12.37 12.46 12.02 12.20 501,997 +0.13(+1.08%)
Apr 15, 2008 12.69 12.77 12.00 12.07 203,873 -0.43(-3.44%)
Apr 14, 2008 12.88 12.97 12.26 12.50 437,305 -0.47(-3.62%)
Apr 11, 2008 12.77 13.04 12.77 12.97 66,644 -0.03(-0.23%)
Apr 10, 2008 13.30 13.30 12.88 13.00 192,439 -0.32(-2.40%)
Apr 09, 2008 13.81 13.81 13.32 13.32 119,436 -0.34(-2.49%)
Apr 08, 2008 13.17 13.89 13.17 13.66 126,629 +0.27(+2.02%)
Apr 07, 2008 13.06 13.45 13.00 13.39 47,078 +0.64(+5.02%)
Apr 04, 2008 13.30 13.30 12.64 12.75 284,742 -0.42(-3.19%)
Apr 03, 2008 13.69 13.69 13.10 13.17 142,966 -0.78(-5.59%)
Apr 02, 2008 14.77 14.88 13.75 13.95 224,296 -0.62(-4.26%)
Apr 01, 2008 14.45 14.75 14.19 14.57 150,736 +0.64(+4.59%)
Mar 31, 2008 13.66 14.09 13.53 13.93 75,296 +0.23(+1.68%)
Mar 28, 2008 13.91 14.21 13.67 13.70 284,109 -0.30(-2.14%)
Mar 27, 2008 13.92 14.11 13.75 14.00 148,963 +0.02(+0.14%)
Mar 26, 2008 13.52 14.21 13.50 13.98 460,038 +0.22(+1.60%)
Mar 25, 2008 13.54 14.13 13.45 13.76 165,742 +0.24(+1.78%)
Mar 24, 2008 13.10 13.58 12.75 13.52 258,050 +1.00(+7.99%)
Mar 21, 2008 11.79 12.71 11.77 12.52 154,588 +0.00(+0.00%)
Mar 20, 2008 11.79 12.71 11.77 12.52 154,588 +0.91(+7.84%)
Mar 19, 2008 11.28 12.08 11.12 11.61 157,894 +0.49(+4.43%)
Mar 18, 2008 11.15 11.29 10.86 11.12 248,395 +0.07(+0.62%)
Mar 17, 2008 11.51 11.52 10.85 11.05 247,080 -0.90(-7.53%)
Mar 14, 2008 12.24 12.51 11.67 11.95 150,408 -0.11(-0.91%)
Mar 13, 2008 12.56 12.56 11.44 12.06 472,780 -0.73(-5.71%)
Mar 12, 2008 13.00 13.33 12.56 12.79 228,959 -0.21(-1.62%)
Mar 11, 2008 12.99 13.40 12.63 13.00 116,840 +0.23(+1.80%)
Mar 10, 2008 13.56 13.70 12.64 12.77 133,425 -0.93(-6.79%)
Mar 07, 2008 14.13 14.29 13.60 13.70 140,129 -0.59(-4.13%)
Mar 06, 2008 14.91 14.91 14.05 14.29 152,435 -0.34(-2.32%)
Mar 05, 2008 14.18 15.10 14.07 14.63 122,067 +0.46(+3.25%)
Mar 04, 2008 14.32 14.46 13.89 14.17 274,212 -0.19(-1.32%)
Mar 03, 2008 14.81 15.15 14.27 14.36 303,719 -0.94(-6.14%)
Feb 29, 2008 15.58 15.63 14.90 15.30 204,237 -0.73(-4.55%)
Feb 28, 2008 16.30 16.47 15.55 16.03 129,393 -0.41(-2.49%)
Feb 27, 2008 16.37 16.50 15.91 16.44 181,653 +0.02(+0.12%)
Feb 26, 2008 15.76 16.49 15.72 16.42 148,585 +0.58(+3.66%)
Feb 25, 2008 15.06 15.95 14.82 15.84 326,407 +1.21(+8.27%)
Feb 22, 2008 14.98 15.03 14.42 14.63 208,687 -0.36(-2.40%)
Feb 21, 2008 15.38 15.38 14.82 14.99 141,242 -0.29(-1.90%)
Feb 20, 2008 14.89 15.31 14.51 15.28 187,123 +0.24(+1.60%)
Feb 19, 2008 15.34 15.70 14.89 15.04 116,830 +0.00(+0.00%)
Feb 18, 2008 15.17 15.37 14.54 15.04 221,462 +0.00(+0.00%)
Feb 15, 2008 15.17 15.37 14.54 15.04 221,462 -0.18(-1.18%)
Feb 14, 2008 15.92 16.18 15.05 15.22 93,161 -1.01(-6.22%)
Feb 13, 2008 15.40 16.30 15.09 16.23 230,770 +1.06(+6.99%)
Feb 12, 2008 15.53 15.85 15.00 15.17 159,319 -0.32(-2.07%)
Feb 11, 2008 14.33 15.50 13.98 15.49 327,984 +0.99(+6.83%)
Feb 08, 2008 14.55 14.66 14.12 14.50 80,328 -0.27(-1.83%)
Feb 07, 2008 14.36 14.83 13.84 14.77 255,623 +0.26(+1.79%)
Feb 06, 2008 15.41 15.43 14.41 14.51 347,129 -0.82(-5.35%)
Feb 05, 2008 15.98 16.23 15.11 15.33 152,542 -0.67(-4.19%)
Feb 04, 2008 16.14 16.44 15.94 16.00 85,574 -0.21(-1.30%)
Feb 01, 2008 15.50 16.40 15.18 16.21 379,299 +0.38(+2.40%)
Jan 31, 2008 14.90 16.60 14.50 15.83 1,352,695 +1.32(+9.10%)
Jan 30, 2008 14.60 15.23 14.44 14.51 547,996 -0.36(-2.42%)
Jan 29, 2008 14.71 15.01 14.50 14.87 220,386 +0.33(+2.27%)
Jan 28, 2008 14.47 14.77 13.95 14.54 230,945 +0.23(+1.61%)
Jan 25, 2008 15.04 15.28 13.90 14.31 368,188 -0.67(-4.47%)
Jan 24, 2008 13.71 15.12 13.71 14.98 650,019 +1.24(+9.02%)
Jan 23, 2008 12.46 13.74 12.10 13.74 480,801 +0.54(+4.09%)
Jan 22, 2008 12.51 13.46 12.36 13.20 422,052 +0.28(+2.17%)
Jan 21, 2008 13.94 13.99 12.80 12.92 530,496 +0.00(+0.00%)
Jan 18, 2008 13.94 13.99 12.80 12.92 530,496 -0.96(-6.88%)
Jan 17, 2008 15.28 15.55 13.67 13.88 678,350 -1.38(-9.08%)
Jan 16, 2008 15.54 15.90 14.95 15.26 472,414 -0.46(-2.93%)
Jan 15, 2008 15.73 16.03 15.04 15.72 309,258 -0.45(-2.78%)
Jan 14, 2008 16.51 16.64 15.87 16.17 76,187 -0.20(-1.22%)
Jan 11, 2008 16.20 17.09 15.56 16.37 384,162 +0.10(+0.61%)
Jan 10, 2008 15.50 16.37 15.27 16.27 145,025 +0.50(+3.17%)
Jan 09, 2008 16.39 16.39 15.15 15.77 411,358 -0.49(-3.01%)
Jan 08, 2008 16.69 17.22 16.24 16.26 135,490 -0.43(-2.58%)
Jan 07, 2008 16.83 17.16 16.25 16.69 239,005 -0.26(-1.53%)
Jan 04, 2008 18.09 18.38 16.51 16.95 320,167 -1.56(-8.43%)
Jan 03, 2008 19.07 19.23 18.15 18.51 170,494 -0.80(-4.14%)
Jan 02, 2008 18.77 19.95 18.28 19.31 527,766 +1.09(+5.98%)
Jan 01, 2008 18.22 18.33 17.69 18.22 290,111 +0.00(+0.00%)
Dec 31, 2007 18.22 18.33 17.69 18.22 290,111 +0.21(+1.17%)
Dec 28, 2007 17.66 18.04 17.42 18.01 94,049 +0.43(+2.45%)
Dec 27, 2007 18.35 18.54 17.38 17.58 113,283 -0.73(-3.99%)
Dec 26, 2007 18.16 18.85 18.01 18.31 149,147 +0.22(+1.22%)
Dec 24, 2007 18.00 18.20 17.84 18.09 32,621 +0.19(+1.06%)
Dec 21, 2007 18.31 18.54 17.15 17.90 289,462 -0.17(-0.94%)
Dec 20, 2007 17.73 18.09 17.40 18.07 120,194 +0.51(+2.90%)
Dec 19, 2007 17.58 17.82 17.15 17.56 132,443 -0.07(-0.40%)
Dec 18, 2007 17.63 18.20 17.06 17.63 173,681 +0.18(+1.03%)
Dec 17, 2007 18.26 18.54 17.33 17.45 266,594 -0.94(-5.11%)
Dec 14, 2007 17.31 18.58 17.31 18.39 193,291 +0.91(+5.21%)
Dec 13, 2007 17.57 17.57 17.12 17.48 98,811 -0.24(-1.35%)
Dec 12, 2007 17.66 18.05 17.38 17.72 268,222 +0.50(+2.90%)
Dec 11, 2007 17.68 17.77 17.07 17.22 148,539 -0.35(-1.99%)
Dec 10, 2007 18.15 18.28 17.57 17.57 81,483 -0.43(-2.39%)
Dec 07, 2007 18.06 18.34 17.93 18.00 112,078 -0.17(-0.94%)
Dec 06, 2007 17.09 18.41 17.09 18.17 470,262 +1.29(+7.64%)
Dec 05, 2007 17.10 17.46 16.10 16.88 378,300 -0.14(-0.82%)
Dec 04, 2007 17.28 17.94 16.98 17.02 268,615 -0.50(-2.85%)
Dec 03, 2007 17.70 17.99 17.37 17.52 203,568 -0.22(-1.24%)
Nov 30, 2007 18.19 18.21 17.15 17.74 435,828 -0.34(-1.88%)
Nov 29, 2007 17.69 18.15 17.61 18.08 183,925 +0.67(+3.85%)
Nov 28, 2007 16.25 17.73 16.25 17.41 368,902 +1.32(+8.20%)
Nov 27, 2007 17.05 17.32 16.04 16.09 346,425 -1.09(-6.34%)
Nov 26, 2007 18.33 18.33 17.00 17.18 186,673 -1.15(-6.27%)
Nov 23, 2007 18.04 18.47 17.83 18.33 79,701 +0.33(+1.83%)
Nov 21, 2007 18.67 19.16 17.85 18.00 241,865 -1.15(-6.01%)
Nov 20, 2007 19.55 20.00 18.93 19.15 180,594 -0.33(-1.69%)
Nov 19, 2007 20.17 20.17 19.17 19.48 111,534 -0.87(-4.28%)
Nov 16, 2007 19.78 20.35 19.54 20.35 329,174 +0.33(+1.65%)
Nov 15, 2007 19.16 20.75 19.07 20.02 505,000 +0.89(+4.65%)
Nov 14, 2007 19.72 19.94 19.12 19.13 202,996 -0.32(-1.65%)
Nov 13, 2007 19.12 19.84 19.12 19.45 222,542 +0.57(+3.02%)
Nov 12, 2007 19.47 19.55 18.85 18.88 183,318 -0.52(-2.68%)
Nov 09, 2007 20.37 20.44 18.96 19.40 444,691 -1.08(-5.27%)
Nov 08, 2007 22.13 22.63 18.68 20.48 691,929 -1.69(-7.62%)
Nov 07, 2007 23.02 23.50 21.60 22.17 251,150 -1.32(-5.62%)
Nov 06, 2007 23.18 23.54 23.15 23.49 416,915 +0.30(+1.29%)
Nov 05, 2007 22.64 23.34 22.25 23.19 224,698 -0.07(-0.30%)
Nov 02, 2007 23.70 23.84 22.88 23.26 317,823 +0.02(+0.09%)
Nov 01, 2007 23.09 23.75 22.90 23.24 485,684 -0.37(-1.57%)
Oct 31, 2007 22.50 23.61 22.47 23.61 737,505 +0.77(+3.37%)
Oct 30, 2007 22.70 23.05 22.18 22.84 377,821 -0.41(-1.76%)
Oct 29, 2007 23.12 23.41 22.80 23.25 858,114 -1.02(-4.20%)
Oct 26, 2007 24.00 24.78 23.75 24.27 491,266 +0.34(+1.42%)
Oct 25, 2007 23.10 24.00 21.94 23.93 982,001 +1.39(+6.17%)
Oct 24, 2007 23.75 24.42 21.65 22.54 1,030,992 -1.61(-6.67%)
Oct 23, 2007 22.52 24.85 22.10 24.15 822,808 +2.18(+9.92%)
Oct 22, 2007 21.06 22.17 20.84 21.97 547,200 +1.17(+5.62%)
Oct 19, 2007 21.67 21.81 20.44 20.80 465,557 -0.74(-3.44%)
Oct 18, 2007 21.81 21.95 21.44 21.54 159,350 -0.46(-2.09%)
Oct 17, 2007 22.34 22.78 21.69 22.00 360,904 -0.11(-0.50%)
Oct 16, 2007 22.66 22.67 21.98 22.11 236,873 -0.86(-3.74%)
Oct 15, 2007 23.47 23.59 22.82 22.97 211,744 -0.69(-2.92%)
Oct 12, 2007 22.63 24.00 22.54 23.66 728,334 +0.85(+3.73%)
Oct 11, 2007 22.39 24.25 21.64 22.81 997,466 +0.67(+3.03%)
Oct 10, 2007 20.75 22.42 20.62 22.14 653,540 +1.26(+6.03%)
Oct 09, 2007 20.59 20.95 19.92 20.88 718,161 +0.25(+1.21%)
Oct 08, 2007 21.37 21.50 20.60 20.63 200,118 -0.76(-3.55%)
Oct 05, 2007 20.53 21.73 20.47 21.39 194,708 +0.71(+3.43%)
Oct 04, 2007 20.00 20.75 19.67 20.68 358,523 +0.63(+3.14%)
Oct 03, 2007 19.64 20.05 19.61 20.05 226,673 +0.16(+0.80%)
Oct 02, 2007 19.81 20.00 19.68 19.89 451,670 +0.25(+1.27%)
Oct 01, 2007 19.50 19.89 19.50 19.64 118,151 +0.11(+0.56%)
Sep 28, 2007 19.75 19.75 19.20 19.53 139,736 -0.21(-1.06%)
Sep 27, 2007 19.89 20.00 19.27 19.74 407,642 -0.26(-1.30%)
Sep 26, 2007 19.11 20.10 19.00 20.00 653,230 +1.01(+5.32%)
Sep 25, 2007 18.41 19.08 18.41 18.99 144,038 +0.36(+1.93%)
Sep 24, 2007 18.68 18.86 18.45 18.63 91,819 +0.04(+0.22%)
Sep 21, 2007 19.00 19.00 18.37 18.59 262,360 -0.22(-1.17%)
Sep 20, 2007 18.85 19.10 18.21 18.81 222,521 +0.01(+0.05%)
Sep 19, 2007 17.91 19.09 17.90 18.80 740,781 +0.95(+5.32%)
Sep 18, 2007 17.84 18.10 17.32 17.85 337,381 +0.14(+0.79%)
Sep 17, 2007 17.90 18.13 17.55 17.71 259,313 -0.34(-1.88%)
Sep 14, 2007 18.43 18.48 17.90 18.05 475,663 -0.65(-3.48%)
Sep 13, 2007 17.93 19.05 17.93 18.70 497,466 +0.49(+2.69%)
Sep 12, 2007 17.71 18.44 17.50 18.21 433,860 +0.36(+2.02%)
Sep 11, 2007 18.00 18.00 17.75 17.85 233,312 -0.15(-0.83%)
Sep 10, 2007 18.25 18.60 17.75 18.00 927,735 -0.09(-0.50%)
Sep 07, 2007 17.66 18.15 16.75 18.09 756,513 +0.07(+0.39%)
Sep 06, 2007 16.83 18.11 16.78 18.02 1,283,146 +1.02(+6.00%)
Sep 05, 2007 16.45 17.06 16.45 17.00 811,271 +0.50(+3.03%)
Sep 04, 2007 15.70 16.57 15.70 16.50 508,788 +0.40(+2.48%)
Aug 31, 2007 15.61 16.17 15.16 16.10 377,076 +0.60(+3.87%)
Aug 30, 2007 16.06 16.09 15.07 15.50 560,662 -0.78(-4.79%)
Aug 29, 2007 16.62 16.62 16.22 16.28 97,380 -0.22(-1.33%)
Aug 28, 2007 16.41 16.57 16.33 16.50 192,750 -0.06(-0.36%)
Aug 27, 2007 16.17 16.61 16.10 16.56 340,923 +0.30(+1.85%)
Aug 24, 2007 15.32 16.40 15.24 16.26 309,959 +1.01(+6.62%)
Aug 23, 2007 14.72 15.63 14.72 15.25 368,862 +0.55(+3.74%)
Aug 22, 2007 15.00 15.00 14.35 14.70 358,896 +0.00(+0.00%)
Aug 21, 2007 15.46 15.71 14.67 14.70 103,368 -0.90(-5.77%)
Aug 20, 2007 16.25 16.35 15.27 15.60 192,454 -0.54(-3.35%)
Aug 17, 2007 15.85 16.29 15.66 16.14 381,044 +0.14(+0.88%)
Aug 16, 2007 16.00 16.10 15.30 16.00 213,823 -0.21(-1.30%)
Aug 15, 2007 16.39 16.45 16.00 16.21 293,365 -0.26(-1.58%)
Aug 14, 2007 16.58 16.58 16.25 16.47 101,958 -0.08(-0.48%)
Aug 13, 2007 16.46 16.65 16.13 16.55 597,850 +0.53(+3.31%)
Aug 10, 2007 18.00 18.00 15.99 16.02 1,582,972 -3.16(-16.48%)
Aug 09, 2007 18.67 19.92 18.58 19.18 156,399 +0.21(+1.11%)
Aug 08, 2007 18.25 19.00 18.00 18.97 192,021 +0.60(+3.27%)
Aug 07, 2007 19.17 19.35 17.80 18.37 228,667 -0.55(-2.91%)
Aug 06, 2007 19.25 19.33 18.75 18.92 191,381 -0.13(-0.68%)
Aug 03, 2007 18.85 19.82 18.68 19.05 471,039 -0.69(-3.50%)
Aug 02, 2007 19.64 20.11 19.52 19.74 113,906 +0.24(+1.23%)
Aug 01, 2007 19.26 19.60 19.25 19.50 200,731 +0.13(+0.67%)
Jul 31, 2007 19.26 19.60 19.22 19.37 235,144 +0.17(+0.89%)
Jul 30, 2007 18.21 19.27 18.06 19.20 216,825 +1.37(+7.68%)
Jul 27, 2007 19.01 19.14 17.44 17.83 270,637 -1.14(-6.01%)
Jul 26, 2007 21.25 21.31 18.70 18.97 475,719 -1.08(-5.39%)
Jul 25, 2007 21.53 21.59 18.85 20.05 422,697 -1.25(-5.87%)
Jul 24, 2007 21.04 21.74 20.50 21.30 186,055 -0.11(-0.51%)
Jul 23, 2007 21.24 23.12 21.00 21.41 354,136 +0.28(+1.33%)
Jul 20, 2007 21.71 21.71 20.74 21.13 90,389 -0.75(-3.43%)
Jul 19, 2007 21.62 22.20 21.30 21.88 137,194 +0.37(+1.72%)
Jul 18, 2007 22.40 22.40 20.95 21.51 267,479 -0.44(-2.00%)
Jul 17, 2007 22.08 22.20 21.78 21.95 76,371 -0.15(-0.68%)
Jul 16, 2007 21.97 22.47 21.83 22.10 111,802 +0.15(+0.68%)
Jul 13, 2007 21.80 22.00 21.32 21.95 125,612 +0.15(+0.69%)
Jul 12, 2007 21.45 22.22 21.40 21.80 120,700 +0.45(+2.11%)
Jul 11, 2007 20.79 21.44 20.50 21.35 147,005 +0.45(+2.15%)
Jul 10, 2007 21.55 21.62 20.55 20.90 102,377 -0.96(-4.39%)
Jul 09, 2007 22.60 22.60 21.41 21.86 133,298 -0.55(-2.45%)
Jul 06, 2007 22.85 22.85 22.25 22.41 132,718 -0.13(-0.58%)
Jul 05, 2007 21.84 22.98 21.61 22.54 332,836 +1.04(+4.84%)
Jul 03, 2007 20.53 21.50 20.53 21.50 155,533 +0.97(+4.72%)
Jul 02, 2007 20.90 20.95 19.85 20.53 137,496 -0.19(-0.92%)
Jun 29, 2007 19.73 21.00 19.47 20.72 140,357 +1.06(+5.39%)
Jun 28, 2007 19.47 19.99 19.44 19.66 93,830 +0.23(+1.18%)
Jun 27, 2007 19.07 19.55 19.04 19.43 26,179 +0.39(+2.05%)
Jun 26, 2007 19.08 19.09 18.31 19.04 59,404 +0.20(+1.06%)
Jun 25, 2007 19.91 19.91 18.79 18.84 190,347 -1.14(-5.71%)
Jun 22, 2007 20.12 20.16 19.91 19.98 40,616 -0.19(-0.94%)
Jun 21, 2007 20.30 20.30 19.83 20.17 51,201 -0.20(-0.98%)
Jun 20, 2007 20.41 20.51 20.31 20.37 62,400 -0.20(-0.97%)
Jun 19, 2007 20.73 20.79 20.38 20.57 33,600 -0.13(-0.63%)
Jun 18, 2007 20.95 21.00 20.38 20.70 44,100 -0.10(-0.48%)
Jun 15, 2007 19.80 20.95 19.80 20.80 105,800 +1.08(+5.48%)
Jun 14, 2007 19.48 19.89 19.29 19.72 86,600 +0.47(+2.44%)
Jun 13, 2007 18.76 19.27 18.59 19.25 141,600 +0.54(+2.89%)
Jun 12, 2007 18.40 18.79 18.40 18.71 90,400 +0.25(+1.35%)
Jun 11, 2007 18.61 18.90 18.41 18.46 71,719 -0.24(-1.28%)
Jun 08, 2007 18.92 19.08 18.35 18.70 142,902 -0.09(-0.48%)
Jun 07, 2007 19.10 19.30 18.68 18.79 33,509 -0.29(-1.52%)
Jun 06, 2007 19.50 19.70 18.97 19.08 165,869 -0.48(-2.45%)
Jun 05, 2007 20.32 20.50 19.44 19.56 28,601 -0.29(-1.46%)
Jun 04, 2007 20.04 20.41 19.83 19.85 37,823 -0.26(-1.29%)
Jun 01, 2007 20.20 20.36 20.05 20.11 122,545 -0.14(-0.69%)
May 31, 2007 19.96 20.48 19.96 20.25 204,738 +0.37(+1.86%)
May 30, 2007 19.56 20.61 19.56 19.88 32,088 +0.04(+0.20%)
May 29, 2007 19.99 20.14 19.71 19.84 111,293 -0.32(-1.59%)
May 25, 2007 20.00 20.41 20.00 20.16 49,358 +0.43(+2.15%)
May 24, 2007 19.99 20.08 19.60 19.73 91,175 -0.36(-1.77%)
May 23, 2007 20.12 20.25 19.85 20.09 73,453 -0.07(-0.35%)
May 22, 2007 19.51 20.30 19.51 20.16 251,510 +0.75(+3.86%)
May 21, 2007 18.83 19.58 18.83 19.41 113,084 +0.69(+3.69%)
May 18, 2007 18.39 19.01 18.39 18.72 22,625 +0.36(+1.96%)
May 17, 2007 18.80 19.00 18.34 18.36 34,850 -0.44(-2.34%)
May 16, 2007 18.94 19.26 18.40 18.80 62,039 -0.14(-0.74%)
May 15, 2007 19.28 19.40 18.54 18.94 39,415 -0.31(-1.61%)
May 14, 2007 18.31 19.25 18.31 19.25 300,765 +0.82(+4.45%)
May 11, 2007 18.00 18.57 17.90 18.43 150,137 +0.42(+2.33%)
May 10, 2007 18.12 18.58 17.74 18.01 191,175 -0.03(-0.17%)
May 09, 2007 17.59 18.06 17.59 18.04 80,160 +0.03(+0.17%)
May 08, 2007 18.14 18.27 17.25 18.01 72,552 -0.26(-1.42%)
May 07, 2007 18.30 18.34 17.65 18.27 84,081 +0.39(+2.18%)
May 04, 2007 16.77 18.26 16.77 17.88 183,370 +1.26(+7.58%)
May 03, 2007 17.35 17.87 16.62 16.62 106,297 -0.76(-4.37%)
May 02, 2007 16.88 17.50 16.61 17.38 252,973 +0.87(+5.27%)
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.