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, 2018 78.65 79.65 78.15 78.60 359,282 -0.05(-0.06%)
Apr 27, 2018 80.00 80.38 77.85 78.65 290,549 -0.75(-0.94%)
Apr 26, 2018 76.60 80.55 75.85 79.40 998,385 +3.60(+4.75%)
Apr 25, 2018 74.40 76.50 73.30 75.80 661,796 +1.55(+2.09%)
Apr 24, 2018 75.40 77.25 73.97 74.25 820,815 -0.55(-0.74%)
Apr 23, 2018 76.40 77.05 74.30 74.80 548,740 -0.95(-1.25%)
Apr 20, 2018 77.00 77.25 75.55 75.75 418,833 -1.50(-1.94%)
Apr 19, 2018 77.40 78.17 75.90 77.25 621,545 -0.70(-0.90%)
Apr 18, 2018 77.85 78.95 77.40 77.95 745,707 +0.15(+0.19%)
Apr 17, 2018 79.85 79.85 75.72 77.80 1,757,507 -0.55(-0.70%)
Apr 16, 2018 78.55 79.00 77.80 78.35 753,860 +0.45(+0.58%)
Apr 13, 2018 79.00 79.20 77.35 77.90 601,140 +0.35(+0.45%)
Apr 12, 2018 78.90 79.37 77.35 77.55 777,011 +0.40(+0.52%)
Apr 11, 2018 75.35 77.88 75.10 77.15 516,064 +1.45(+1.92%)
Apr 10, 2018 74.60 76.40 74.55 75.70 429,089 +2.15(+2.92%)
Apr 09, 2018 74.00 75.60 73.45 73.55 298,579 +0.05(+0.07%)
Apr 06, 2018 73.15 74.25 72.30 73.50 331,652 -0.60(-0.81%)
Apr 05, 2018 74.60 75.00 73.45 74.10 215,629 +0.40(+0.54%)
Apr 04, 2018 71.75 73.90 71.60 73.70 420,643 +0.50(+0.68%)
Apr 03, 2018 71.70 73.72 71.35 73.20 479,291 +2.00(+2.81%)
Apr 02, 2018 72.55 72.55 70.70 71.20 395,649 -1.65(-2.26%)
Mar 29, 2018 72.85 72.85 72.85 0 +2.65(+3.77%)
Mar 28, 2018 72.05 72.40 69.75 70.20 505,957 -1.95(-2.70%)
Mar 27, 2018 75.80 75.80 71.60 72.15 422,484 -3.30(-4.37%)
Mar 26, 2018 73.80 75.50 73.45 75.45 305,008 +2.85(+3.93%)
Mar 23, 2018 74.20 74.55 72.55 72.60 334,577 -1.50(-2.02%)
Mar 22, 2018 74.70 75.25 73.45 74.10 440,113 -1.50(-1.98%)
Mar 21, 2018 75.55 76.50 75.00 75.60 380,373 -0.20(-0.26%)
Mar 20, 2018 73.00 76.80 73.00 75.80 801,128 +2.95(+4.05%)
Mar 19, 2018 74.30 74.35 71.90 72.85 445,151 -1.55(-2.08%)
Mar 16, 2018 73.10 74.50 73.10 74.40 707,407 +1.35(+1.85%)
Mar 15, 2018 73.50 73.95 72.35 73.05 306,600 -0.25(-0.34%)
Mar 14, 2018 72.00 73.55 71.85 73.30 374,542 +1.35(+1.88%)
Mar 13, 2018 73.25 73.50 71.40 71.95 315,545 -1.00(-1.37%)
Mar 12, 2018 73.10 73.90 72.40 72.95 372,491 +0.35(+0.48%)
Mar 09, 2018 72.50 72.95 71.71 72.60 451,673 +0.15(+0.21%)
Mar 08, 2018 72.00 73.00 71.75 72.45 461,403 +0.45(+0.63%)
Mar 07, 2018 68.70 72.10 68.03 72.00 741,359 +2.75(+3.97%)
Mar 06, 2018 68.70 69.80 68.15 69.25 277,228 +0.60(+0.87%)
Mar 05, 2018 68.40 68.90 67.90 68.65 373,833 +0.20(+0.29%)
Mar 02, 2018 66.50 69.00 65.85 68.45 360,750 +1.50(+2.24%)
Mar 01, 2018 68.50 68.50 65.40 66.95 725,772 -1.85(-2.69%)
Feb 28, 2018 69.20 69.80 68.65 68.80 326,708 +0.00(+0.00%)
Feb 27, 2018 69.10 69.30 68.60 68.80 230,163 -0.30(-0.43%)
Feb 26, 2018 68.85 69.80 68.65 69.10 281,967 +0.40(+0.58%)
Feb 23, 2018 70.00 70.35 67.80 68.70 412,042 -1.35(-1.93%)
Feb 22, 2018 68.00 70.12 67.10 70.05 1,458,615 +7.10(+11.28%)
Feb 21, 2018 63.05 63.90 62.90 62.95 304,089 +0.00(+0.00%)
Feb 20, 2018 61.60 64.00 61.60 62.95 429,603 +1.10(+1.78%)
Feb 16, 2018 61.85 61.85 61.85 0 -1.65(-2.60%)
Feb 15, 2018 62.45 63.83 62.00 63.50 400,216 +1.20(+1.93%)
Feb 14, 2018 62.55 59.75 62.30 379,305 +0.85(+1.38%)
Feb 13, 2018 61.45 61.85 61.00 61.45 187,128 -0.25(-0.41%)
Feb 12, 2018 61.25 62.30 59.65 61.70 415,902 +0.80(+1.31%)
Feb 09, 2018 59.85 61.35 58.40 60.90 557,320 +1.60(+2.70%)
Feb 08, 2018 61.30 62.10 59.30 59.30 596,176 -2.05(-3.34%)
Feb 07, 2018 61.50 62.00 61.10 61.35 395,013 -0.55(-0.89%)
Feb 06, 2018 60.60 62.75 60.00 61.90 819,578 -0.50(-0.80%)
Feb 05, 2018 62.65 64.40 61.40 62.40 475,189 -1.25(-1.96%)
Feb 02, 2018 64.55 64.80 63.40 63.65 503,872 -1.30(-2.00%)
Feb 01, 2018 64.95 65.80 64.65 64.95 456,758 +0.00(+0.00%)
Jan 31, 2018 66.10 66.70 64.75 64.95 321,467 -0.90(-1.37%)
Jan 30, 2018 65.85 65.85 65.40 65.85 395,599 -0.15(-0.23%)
Jan 29, 2018 65.80 66.38 65.30 66.00 503,606 +0.15(+0.23%)
Jan 26, 2018 67.30 67.45 65.30 65.85 644,323 -0.85(-1.27%)
Jan 25, 2018 66.75 67.65 65.90 66.70 836,778 +0.80(+1.21%)
Jan 24, 2018 66.55 66.90 65.75 65.90 978,829 -0.45(-0.68%)
Jan 23, 2018 66.30 67.80 65.50 66.35 956,839 -0.55(-0.82%)
Jan 22, 2018 65.55 68.39 65.55 66.90 1,934,737 +1.15(+1.75%)
Jan 19, 2018 68.20 69.00 65.61 65.75 1,981,764 +0.65(+1.00%)
Jan 18, 2018 64.00 65.55 63.25 65.10 1,913,365 +0.80(+1.24%)
Jan 17, 2018 65.20 65.20 64.05 64.30 660,083 -0.45(-0.69%)
Jan 16, 2018 66.45 66.80 64.65 64.75 470,134 -1.55(-2.34%)
Jan 12, 2018 66.30 66.30 66.30 0 +1.35(+2.08%)
Jan 11, 2018 63.30 65.30 62.86 64.95 458,738 +1.80(+2.85%)
Jan 10, 2018 65.40 65.90 62.90 63.15 432,918 -2.70(-4.10%)
Jan 09, 2018 64.70 66.10 64.00 65.85 483,853 +1.10(+1.70%)
Jan 08, 2018 64.45 65.50 63.40 64.75 586,065 +0.05(+0.08%)
Jan 05, 2018 65.20 65.55 64.60 64.70 308,178 -0.30(-0.46%)
Jan 04, 2018 64.85 65.55 64.50 65.00 314,447 +0.00(+0.00%)
Jan 03, 2018 65.00 65.50 64.80 65.00 324,031 +0.00(+0.00%)
Jan 02, 2018 64.80 66.15 64.65 65.00 387,397 +0.30(+0.46%)
Dec 29, 2017 64.70 64.70 64.70 0 +0.20(+0.31%)
Dec 28, 2017 64.80 65.90 64.40 64.50 562,345 +0.10(+0.16%)
Dec 27, 2017 64.50 64.75 63.80 64.40 348,316 +0.00(+0.00%)
Dec 26, 2017 64.05 64.40 63.20 64.40 171,892 +0.25(+0.39%)
Dec 22, 2017 64.45 64.50 63.85 64.15 158,359 -0.25(-0.39%)
Dec 21, 2017 64.60 64.65 63.85 64.40 251,994 +0.00(+0.00%)
Dec 20, 2017 63.90 64.70 63.20 64.40 247,033 +0.80(+1.26%)
Dec 19, 2017 64.05 64.50 63.05 63.60 414,517 -0.45(-0.70%)
Dec 18, 2017 63.40 64.60 62.95 64.05 510,432 +1.30(+2.07%)
Dec 15, 2017 62.20 63.27 62.20 62.75 342,110 +0.70(+1.13%)
Dec 14, 2017 61.75 62.35 61.25 62.05 299,021 +0.35(+0.57%)
Dec 13, 2017 60.75 62.05 60.75 61.70 266,206 +1.40(+2.32%)
Dec 12, 2017 61.85 61.85 60.25 60.30 333,230 -1.75(-2.82%)
Dec 11, 2017 61.95 62.90 61.65 62.05 826,050 +0.40(+0.65%)
Dec 08, 2017 61.90 63.20 61.20 61.65 564,416 +0.25(+0.41%)
Dec 07, 2017 61.65 62.05 60.30 61.40 1,070,814 +2.05(+3.45%)
Dec 06, 2017 58.00 59.75 57.25 59.35 689,321 +1.10(+1.89%)
Dec 05, 2017 58.85 59.35 58.05 58.25 454,119 -1.00(-1.69%)
Dec 04, 2017 61.50 62.00 58.98 59.25 669,044 -1.65(-2.71%)
Dec 01, 2017 59.65 61.35 58.40 60.90 826,413 +1.80(+3.05%)
Nov 30, 2017 57.60 59.85 57.30 59.10 757,840 +1.60(+2.78%)
Nov 29, 2017 58.10 59.10 56.45 57.50 704,807 -1.10(-1.88%)
Nov 28, 2017 58.50 59.85 57.35 58.60 856,835 +0.75(+1.30%)
Nov 27, 2017 58.00 58.50 57.60 57.85 772,847 -0.45(-0.77%)
Nov 24, 2017 57.25 58.60 57.00 58.30 340,029 +1.20(+2.10%)
Nov 22, 2017 57.38 58.15 55.80 57.10 1,027,913 +0.60(+1.06%)
Nov 21, 2017 55.40 58.35 55.25 56.50 3,201,300 +5.45(+10.68%)
Nov 20, 2017 50.00 51.30 48.60 51.05 723,026 +1.00(+2.00%)
Nov 17, 2017 49.55 50.15 49.30 50.05 537,855 +0.50(+1.01%)
Nov 16, 2017 48.85 49.60 48.68 49.55 390,454 +0.90(+1.85%)
Nov 15, 2017 48.45 48.95 47.90 48.65 534,851 -0.15(-0.31%)
Nov 14, 2017 48.65 49.15 48.30 48.80 643,144 -0.30(-0.61%)
Nov 13, 2017 48.70 49.23 48.50 49.10 478,008 +0.00(+0.00%)
Nov 10, 2017 49.15 49.45 48.90 49.10 462,098 -0.05(-0.10%)
Nov 09, 2017 49.85 49.90 48.50 49.15 973,491 -0.95(-1.90%)
Nov 08, 2017 46.10 50.10 45.80 50.10 2,929,529 +3.90(+8.44%)
Nov 07, 2017 46.00 46.45 45.65 46.20 941,955 +0.20(+0.43%)
Nov 06, 2017 44.15 46.35 44.09 46.00 1,411,008 +1.60(+3.60%)
Nov 03, 2017 44.20 44.70 43.55 44.40 858,957 +0.35(+0.79%)
Nov 02, 2017 45.70 45.75 43.85 44.05 1,184,531 -1.75(-3.82%)
Nov 01, 2017 46.80 47.05 45.60 45.80 473,347 -0.95(-2.03%)
Oct 31, 2017 47.50 47.80 46.52 46.75 823,936 -0.95(-1.99%)
Oct 30, 2017 46.00 47.85 45.85 47.70 874,076 +1.25(+2.69%)
Oct 27, 2017 46.15 46.65 44.45 46.45 1,298,899 +0.70(+1.53%)
Oct 26, 2017 43.00 45.85 42.25 45.75 1,946,112 -0.05(-0.11%)
Oct 25, 2017 45.10 46.00 44.90 45.80 838,106 +0.50(+1.10%)
Oct 24, 2017 44.25 45.55 44.25 45.30 936,300 +1.25(+2.84%)
Oct 23, 2017 43.70 44.30 43.00 44.05 351,990 +0.40(+0.92%)
Oct 20, 2017 43.50 43.85 43.25 43.65 347,254 +0.35(+0.81%)
Oct 19, 2017 42.85 43.70 42.30 43.30 506,503 +0.20(+0.46%)
Oct 18, 2017 43.50 43.85 42.75 43.10 629,988 -0.40(-0.92%)
Oct 17, 2017 44.05 44.20 43.45 43.50 241,911 -0.70(-1.58%)
Oct 16, 2017 44.55 44.95 43.75 44.20 368,956 -0.45(-1.01%)
Oct 13, 2017 44.80 45.15 44.60 44.65 213,242 -0.05(-0.11%)
Oct 12, 2017 45.15 45.40 44.35 44.70 239,949 -0.45(-1.00%)
Oct 11, 2017 46.05 46.20 45.10 45.15 173,889 -1.00(-2.17%)
Oct 10, 2017 45.85 46.35 45.70 46.15 338,240 +0.45(+0.98%)
Oct 09, 2017 46.00 46.17 45.25 45.70 595,841 -1.80(-3.79%)
Oct 06, 2017 47.40 47.55 47.15 47.50 121,171 -0.05(-0.11%)
Oct 05, 2017 48.20 48.20 47.40 47.55 237,103 -0.60(-1.25%)
Oct 04, 2017 48.65 48.85 47.75 48.15 200,112 -0.45(-0.93%)
Oct 03, 2017 48.80 48.95 48.15 48.60 242,921 +0.10(+0.21%)
Oct 02, 2017 47.30 48.55 47.30 48.50 383,642 +1.35(+2.86%)
Sep 29, 2017 47.70 47.95 47.15 47.15 246,678 -0.55(-1.15%)
Sep 28, 2017 47.70 47.85 47.15 47.70 170,587 +0.00(+0.00%)
Sep 27, 2017 47.85 47.70 266,450 +1.40(+3.02%)
Sep 26, 2017 47.10 47.40 46.05 46.30 753,013 -0.25(-0.54%)
Sep 25, 2017 46.15 46.80 45.65 46.55 631,043 +0.40(+0.87%)
Sep 22, 2017 45.60 46.55 45.55 46.15 172,697 +0.55(+1.21%)
Sep 21, 2017 45.75 46.20 45.40 45.60 159,418 -0.15(-0.33%)
Sep 20, 2017 46.50 46.70 45.40 45.75 153,167 -0.65(-1.40%)
Sep 19, 2017 46.80 46.95 46.10 46.40 386,737 -0.20(-0.43%)
Sep 18, 2017 46.95 47.24 46.55 46.60 467,296 -0.25(-0.53%)
Sep 15, 2017 46.90 47.35 46.60 46.85 280,598 -0.10(-0.21%)
Sep 14, 2017 47.15 47.15 46.75 46.95 168,663 -0.20(-0.42%)
Sep 13, 2017 47.05 47.38 46.70 47.15 207,711 +0.05(+0.11%)
Sep 12, 2017 46.85 47.55 46.75 47.10 304,076 +0.40(+0.86%)
Sep 11, 2017 46.60 47.00 46.45 46.70 261,401 +0.35(+0.76%)
Sep 08, 2017 46.85 46.90 46.10 46.35 266,461 -0.55(-1.17%)
Sep 07, 2017 46.30 47.00 46.00 46.90 346,028 +0.45(+0.97%)
Sep 06, 2017 46.25 46.70 45.85 46.45 213,750 +0.30(+0.65%)
Sep 05, 2017 45.90 46.60 45.90 46.15 218,377 -0.20(-0.43%)
Sep 01, 2017 46.85 47.00 46.20 46.35 332,792 -0.60(-1.28%)
Aug 31, 2017 46.75 47.05 46.59 46.95 186,905 +0.20(+0.43%)
Aug 30, 2017 46.75 46.95 46.20 46.75 231,462 +0.00(+0.00%)
Aug 29, 2017 45.00 47.45 44.75 46.75 634,950 +1.55(+3.43%)
Aug 28, 2017 44.40 45.30 44.35 45.20 274,995 +0.80(+1.80%)
Aug 25, 2017 44.45 44.80 44.25 44.40 170,638 +0.10(+0.23%)
Aug 24, 2017 44.25 44.40 44.00 44.30 128,972 +0.10(+0.23%)
Aug 23, 2017 43.65 44.25 43.55 44.20 133,054 +0.25(+0.57%)
Aug 22, 2017 43.20 44.15 43.15 43.95 138,470 +0.95(+2.21%)
Aug 21, 2017 43.20 43.30 42.95 43.00 160,450 -0.25(-0.58%)
Aug 18, 2017 43.60 43.65 43.20 43.25 164,239 -0.35(-0.80%)
Aug 17, 2017 44.20 44.55 43.48 43.60 219,355 -0.80(-1.80%)
Aug 16, 2017 44.05 44.45 43.50 44.40 324,097 +0.25(+0.57%)
Aug 15, 2017 44.05 44.40 43.85 44.15 188,419 +0.10(+0.23%)
Aug 14, 2017 44.00 44.52 43.95 44.05 192,187 +0.45(+1.03%)
Aug 11, 2017 43.85 44.25 43.45 43.60 248,587 -0.15(-0.34%)
Aug 10, 2017 44.55 44.65 43.75 43.75 294,809 -1.00(-2.23%)
Aug 09, 2017 44.50 45.15 44.40 44.75 310,513 +0.05(+0.11%)
Aug 08, 2017 45.00 45.25 44.65 44.70 265,852 -0.40(-0.89%)
Aug 07, 2017 45.15 45.35 44.70 45.10 225,038 -0.10(-0.22%)
Aug 04, 2017 45.95 46.15 45.10 45.20 326,886 -0.80(-1.74%)
Aug 03, 2017 46.65 46.80 45.60 46.00 348,218 -0.75(-1.60%)
Aug 02, 2017 47.15 47.15 45.95 46.75 569,235 -0.45(-0.95%)
Aug 01, 2017 47.00 47.30 46.70 47.20 528,432 +0.25(+0.53%)
Jul 31, 2017 47.00 47.19 46.17 46.95 513,564 -0.10(-0.21%)
Jul 28, 2017 45.50 47.15 45.40 47.05 487,298 +1.30(+2.84%)
Jul 27, 2017 44.45 46.00 44.45 45.75 1,345,992 +1.00(+2.23%)
Jul 26, 2017 45.50 45.70 44.40 44.75 634,172 -0.55(-1.21%)
Jul 25, 2017 45.00 45.70 44.58 45.30 982,314 +0.35(+0.78%)
Jul 24, 2017 44.55 45.20 44.45 44.95 626,741 +0.45(+1.01%)
Jul 21, 2017 44.55 44.65 44.15 44.50 251,093 -0.10(-0.22%)
Jul 20, 2017 44.95 44.30 44.60 365,676 -0.35(-0.78%)
Jul 19, 2017 44.75 45.20 44.58 44.95 394,154 +0.25(+0.56%)
Jul 18, 2017 44.95 45.00 44.55 44.70 202,194 -0.35(-0.78%)
Jul 17, 2017 45.05 45.15 44.55 45.05 345,438 +0.05(+0.11%)
Jul 14, 2017 45.00 45.00 44.72 45.00 155,889 +0.20(+0.45%)
Jul 13, 2017 44.95 45.30 44.75 44.80 245,001 -0.20(-0.44%)
Jul 12, 2017 44.70 45.30 44.05 45.00 564,051 +0.65(+1.47%)
Jul 11, 2017 43.80 44.45 43.60 44.35 272,106 +0.50(+1.14%)
Jul 10, 2017 43.70 44.10 43.20 43.85 293,782 +0.25(+0.57%)
Jul 07, 2017 43.05 43.73 42.65 43.60 172,319 +0.70(+1.63%)
Jul 06, 2017 42.70 43.27 42.10 42.90 364,374 -0.15(-0.35%)
Jul 05, 2017 42.80 43.65 42.50 43.05 269,023 +0.55(+1.29%)
Jul 03, 2017 43.55 43.70 42.05 42.50 282,394 -0.80(-1.85%)
Jun 30, 2017 42.65 43.30 42.50 43.30 481,951 +0.80(+1.88%)
Jun 29, 2017 43.85 43.93 41.88 42.50 475,506 -1.35(-3.08%)
Jun 28, 2017 43.50 43.90 42.90 43.85 362,029 +0.60(+1.39%)
Jun 27, 2017 43.65 44.50 43.15 43.25 294,606 -0.55(-1.26%)
Jun 26, 2017 44.30 44.85 43.75 43.80 247,467 -0.30(-0.68%)
Jun 23, 2017 44.00 44.60 43.80 44.10 249,049 +0.05(+0.11%)
Jun 22, 2017 44.30 44.45 43.90 44.05 544,959 -0.20(-0.45%)
Jun 21, 2017 43.80 44.55 43.65 44.25 508,460 +0.65(+1.49%)
Jun 20, 2017 43.75 43.75 42.80 43.60 845,377 -0.20(-0.46%)
Jun 19, 2017 43.85 44.55 43.50 43.80 630,564 +0.30(+0.69%)
Jun 16, 2017 44.10 44.10 43.45 43.50 452,956 -0.40(-0.91%)
Jun 15, 2017 44.25 44.85 43.60 43.90 668,806 -0.90(-2.01%)
Jun 14, 2017 46.20 46.40 44.05 44.80 790,675 -1.20(-2.61%)
Jun 13, 2017 45.45 46.20 45.27 46.00 283,480 +0.85(+1.88%)
Jun 12, 2017 44.60 45.15 44.15 45.15 410,504 +0.05(+0.11%)
Jun 09, 2017 46.65 47.05 44.85 45.10 323,042 -1.55(-3.32%)
Jun 08, 2017 46.75 46.75 45.40 46.65 345,357 +0.25(+0.54%)
Jun 07, 2017 46.90 47.18 46.10 46.40 504,727 -0.50(-1.07%)
Jun 06, 2017 47.50 47.92 46.90 46.90 337,843 -0.80(-1.68%)
Jun 05, 2017 47.60 48.50 47.45 47.70 370,504 +0.00(+0.00%)
Jun 02, 2017 48.10 48.15 47.15 47.70 514,892 -0.25(-0.52%)
Jun 01, 2017 47.65 48.25 47.10 47.95 538,170 +0.45(+0.95%)
May 31, 2017 48.15 48.30 47.35 47.50 456,824 -0.45(-0.94%)
May 30, 2017 47.80 48.30 47.70 47.95 260,201 -0.10(-0.21%)
May 26, 2017 47.95 48.55 47.35 48.05 221,456 +0.15(+0.31%)
May 25, 2017 48.25 48.60 47.80 47.90 310,015 -0.25(-0.52%)
May 24, 2017 48.00 48.25 47.65 48.15 695,577 +0.00(+0.00%)
May 23, 2017 47.55 48.20 47.20 48.15 353,857 +0.65(+1.37%)
May 22, 2017 45.10 47.90 45.10 47.50 339,062 +0.40(+0.85%)
May 19, 2017 46.45 47.35 46.30 47.10 386,473 +0.95(+2.06%)
May 18, 2017 45.70 46.30 45.55 46.15 395,198 +0.35(+0.76%)
May 17, 2017 47.55 47.80 45.80 45.80 366,603 -2.20(-4.58%)
May 16, 2017 48.00 48.00 47.44 48.00 318,594 +0.20(+0.42%)
May 15, 2017 47.25 48.00 47.25 47.80 423,114 +0.65(+1.38%)
May 12, 2017 47.50 47.50 46.70 47.15 270,291 -0.25(-0.53%)
May 11, 2017 47.05 47.60 46.75 47.40 308,204 +0.25(+0.53%)
May 10, 2017 47.75 48.20 46.95 47.15 408,964 -0.55(-1.15%)
May 09, 2017 47.15 47.90 47.15 47.70 458,777 +0.65(+1.38%)
May 08, 2017 47.20 47.95 46.70 47.05 677,900 +0.70(+1.51%)
May 05, 2017 45.95 46.88 45.95 46.35 522,159 +0.65(+1.42%)
May 04, 2017 45.75 46.15 45.10 45.70 831,914 -0.10(-0.22%)
May 03, 2017 46.90 47.00 45.65 45.80 700,930 -1.35(-2.86%)
May 02, 2017 47.10 47.35 46.70 47.15 637,768 -0.05(-0.11%)
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.