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, 2015 47.10 47.27 46.31 46.49 456,190 -0.82(-1.73%)
Apr 29, 2015 47.08 47.80 46.71 47.31 274,272 +0.12(+0.25%)
Apr 28, 2015 47.42 47.85 46.25 47.19 623,889 -0.24(-0.51%)
Apr 27, 2015 48.41 49.00 47.29 47.43 678,081 -0.97(-2.00%)
Apr 24, 2015 49.90 49.90 48.17 48.40 673,563 -1.45(-2.91%)
Apr 23, 2015 49.25 50.09 48.81 49.85 712,927 +0.31(+0.63%)
Apr 22, 2015 48.51 50.44 48.35 49.54 1,603,690 +1.24(+2.57%)
Apr 21, 2015 49.00 49.00 46.07 48.30 2,132,544 +1.00(+2.11%)
Apr 20, 2015 47.00 47.58 46.66 47.30 875,803 +0.75(+1.61%)
Apr 17, 2015 46.99 48.29 46.31 46.55 644,001 +0.18(+0.39%)
Apr 16, 2015 46.83 47.60 46.30 46.37 603,362 -0.08(-0.17%)
Apr 15, 2015 45.02 46.99 45.02 46.45 882,084 +2.04(+4.59%)
Apr 14, 2015 44.66 45.30 44.37 44.41 345,009 -0.70(-1.55%)
Apr 13, 2015 45.20 45.56 45.20 45.11 473,496 -0.24(-0.53%)
Apr 10, 2015 45.71 45.98 45.33 45.35 282,050 -0.23(-0.50%)
Apr 09, 2015 46.31 46.50 45.53 45.58 183,468 -0.78(-1.68%)
Apr 08, 2015 45.71 46.68 45.67 46.36 387,709 +0.80(+1.76%)
Apr 07, 2015 45.70 46.30 45.25 45.56 219,476 -0.18(-0.39%)
Apr 06, 2015 45.60 46.61 45.60 45.74 166,619 -0.26(-0.57%)
Apr 02, 2015 45.13 46.00 46.00 46.00 222,900 +1.09(+2.43%)
Apr 01, 2015 45.34 45.34 44.47 44.91 241,865 -0.43(-0.95%)
Mar 31, 2015 46.63 46.63 45.18 45.34 245,499 -1.38(-2.95%)
Mar 30, 2015 45.90 46.89 45.63 46.72 294,398 +1.00(+2.19%)
Mar 27, 2015 44.28 45.81 44.28 45.72 630,465 +1.10(+2.47%)
Mar 26, 2015 45.67 45.97 44.50 44.62 451,157 -1.63(-3.52%)
Mar 25, 2015 47.76 48.01 45.82 46.25 378,566 -1.39(-2.92%)
Mar 24, 2015 47.89 48.22 47.57 47.64 171,606 -0.13(-0.27%)
Mar 23, 2015 48.56 48.56 47.68 47.77 308,532 -0.72(-1.48%)
Mar 20, 2015 48.50 48.92 47.73 48.49 445,361 +0.49(+1.02%)
Mar 19, 2015 46.69 48.09 46.69 48.00 343,675 +1.32(+2.83%)
Mar 18, 2015 46.26 47.08 45.43 46.68 168,662 +0.20(+0.43%)
Mar 17, 2015 46.05 46.80 45.59 46.48 238,766 +0.49(+1.07%)
Mar 16, 2015 46.00 46.47 45.54 45.99 241,711 +0.31(+0.68%)
Mar 13, 2015 45.77 45.90 45.20 45.68 202,322 -0.26(-0.57%)
Mar 12, 2015 46.05 46.52 45.78 45.94 188,099 -0.51(-1.10%)
Mar 11, 2015 45.51 46.80 45.09 46.45 218,932 +0.98(+2.16%)
Mar 10, 2015 45.66 46.25 45.41 45.47 295,406 -0.55(-1.20%)
Mar 09, 2015 44.71 46.55 44.71 46.02 246,229 -0.65(-1.39%)
Mar 06, 2015 47.39 47.39 46.48 46.67 171,951 -0.77(-1.62%)
Mar 05, 2015 46.91 47.60 46.87 47.44 219,506 +0.44(+0.94%)
Mar 04, 2015 46.00 47.01 45.17 47.00 359,905 +0.70(+1.51%)
Mar 03, 2015 47.00 47.09 46.22 46.30 233,166 -0.82(-1.74%)
Mar 02, 2015 47.00 47.94 46.62 47.12 527,484 -0.52(-1.09%)
Feb 27, 2015 48.47 48.80 47.59 47.64 200,429 -0.82(-1.69%)
Feb 26, 2015 46.67 48.83 46.49 48.46 579,742 +1.84(+3.95%)
Feb 25, 2015 46.35 47.16 46.23 46.62 225,134 +0.07(+0.15%)
Feb 24, 2015 45.84 47.00 45.43 46.55 348,064 +0.75(+1.64%)
Feb 23, 2015 46.25 46.35 45.63 45.80 194,246 -0.67(-1.44%)
Feb 20, 2015 46.47 46.93 46.16 46.47 252,175 -0.23(-0.49%)
Feb 19, 2015 46.35 46.98 46.05 46.70 171,839 +0.16(+0.34%)
Feb 18, 2015 45.08 47.20 45.08 46.54 413,473 -0.44(-0.94%)
Feb 17, 2015 46.31 47.14 46.00 46.98 297,450 +0.63(+1.36%)
Feb 13, 2015 44.89 46.35 46.35 46.35 579,700 +1.47(+3.28%)
Feb 12, 2015 44.81 45.50 44.58 44.88 367,476 +0.30(+0.67%)
Feb 11, 2015 43.86 44.72 43.86 44.58 265,743 +0.58(+1.32%)
Feb 10, 2015 43.79 44.04 43.43 44.00 182,225 +0.66(+1.52%)
Feb 09, 2015 43.51 43.77 42.91 43.34 179,185 -0.19(-0.44%)
Feb 06, 2015 44.16 44.57 43.44 43.53 231,626 -0.75(-1.69%)
Feb 05, 2015 44.61 44.75 44.13 44.28 242,175 -0.33(-0.74%)
Feb 04, 2015 45.20 45.31 44.58 44.61 207,877 -0.68(-1.50%)
Feb 03, 2015 44.84 45.53 44.63 45.29 656,410 +0.38(+0.85%)
Feb 02, 2015 43.91 45.36 43.64 44.91 709,209 +0.89(+2.02%)
Jan 30, 2015 44.02 44.41 43.41 44.02 496,514 -0.45(-1.01%)
Jan 29, 2015 47.33 47.85 43.90 44.47 2,720,892 +1.09(+2.51%)
Jan 28, 2015 44.45 45.78 43.00 43.38 1,137,393 -0.49(-1.12%)
Jan 27, 2015 43.74 44.70 43.58 43.87 590,650 -1.79(-3.92%)
Jan 26, 2015 45.87 45.87 45.00 45.66 451,011 -0.09(-0.20%)
Jan 23, 2015 45.40 46.12 45.40 45.75 273,161 -0.02(-0.04%)
Jan 22, 2015 46.00 46.27 45.36 45.77 266,429 -0.35(-0.76%)
Jan 21, 2015 46.38 46.84 46.10 46.12 246,569 -0.17(-0.37%)
Jan 20, 2015 46.00 46.66 45.82 46.29 319,368 +0.33(+0.72%)
Jan 16, 2015 45.54 45.96 45.96 45.96 495,500 +1.04(+2.32%)
Jan 15, 2015 46.22 46.66 44.88 44.92 265,147 -1.00(-2.18%)
Jan 14, 2015 46.03 46.27 45.21 45.92 375,880 -0.43(-0.93%)
Jan 13, 2015 46.29 47.49 45.59 46.35 467,142 +0.70(+1.53%)
Jan 12, 2015 45.39 45.80 44.77 45.65 267,653 +0.08(+0.18%)
Jan 09, 2015 45.22 46.15 45.05 45.57 297,995 +0.41(+0.91%)
Jan 08, 2015 43.89 45.74 43.34 45.16 340,413 +1.44(+3.29%)
Jan 07, 2015 45.01 45.01 43.30 43.72 349,887 -0.76(-1.71%)
Jan 06, 2015 43.28 45.25 42.93 44.48 782,916 +1.32(+3.06%)
Jan 05, 2015 42.66 43.55 42.66 43.16 381,688 +0.54(+1.27%)
Jan 02, 2015 43.09 43.71 42.37 42.62 257,837 -0.11(-0.26%)
Dec 31, 2014 41.14 42.73 42.73 42.73 234,100 -0.14(-0.33%)
Dec 30, 2014 41.00 43.25 41.00 42.87 162,179 +0.08(+0.19%)
Dec 29, 2014 43.12 43.34 42.60 42.79 199,368 -0.70(-1.61%)
Dec 26, 2014 43.88 43.88 43.12 43.49 143,569 -0.40(-0.91%)
Dec 24, 2014 43.87 43.89 43.89 43.89 84,500 +0.14(+0.32%)
Dec 23, 2014 44.30 44.44 43.50 43.75 213,622 -0.38(-0.86%)
Dec 22, 2014 44.04 44.71 43.43 44.13 460,703 +0.07(+0.16%)
Dec 19, 2014 43.90 44.17 42.96 44.06 414,311 +0.62(+1.43%)
Dec 18, 2014 43.80 44.05 42.86 43.44 414,626 +0.03(+0.07%)
Dec 17, 2014 42.53 43.55 41.95 43.41 509,695 +0.84(+1.97%)
Dec 16, 2014 43.36 43.70 42.55 42.57 388,626 -1.04(-2.38%)
Dec 15, 2014 44.13 44.85 43.53 43.61 375,551 -0.24(-0.55%)
Dec 12, 2014 43.73 44.39 43.50 43.85 299,800 -0.02(-0.05%)
Dec 11, 2014 42.70 44.12 42.70 43.87 454,057 +0.95(+2.21%)
Dec 10, 2014 44.45 44.45 42.21 42.92 476,267 -1.26(-2.85%)
Dec 09, 2014 43.69 44.43 43.46 44.18 324,849 +0.00(+0.00%)
Dec 08, 2014 43.71 44.22 43.67 44.18 613,851 +0.20(+0.45%)
Dec 05, 2014 43.74 44.15 43.36 43.98 440,077 +0.35(+0.80%)
Dec 04, 2014 44.03 44.42 43.37 43.63 269,301 -0.54(-1.22%)
Dec 03, 2014 44.16 44.47 44.09 44.17 272,019 +0.14(+0.32%)
Dec 02, 2014 43.89 44.11 43.00 44.03 696,480 +1.94(+4.61%)
Dec 01, 2014 42.36 42.97 41.60 42.09 691,554 -0.56(-1.31%)
Nov 28, 2014 42.45 43.27 42.27 42.65 305,208 -0.13(-0.30%)
Nov 26, 2014 42.66 42.78 42.78 42.78 425,800 +0.00(+0.00%)
Nov 25, 2014 42.45 42.84 42.13 42.78 344,441 +0.17(+0.40%)
Nov 24, 2014 42.80 43.07 42.13 42.61 502,434 +0.05(+0.12%)
Nov 21, 2014 42.08 42.78 41.83 42.56 569,289 +0.94(+2.26%)
Nov 20, 2014 41.30 42.33 41.20 41.62 380,432 +0.15(+0.36%)
Nov 19, 2014 42.77 43.07 41.22 41.47 557,273 -1.53(-3.56%)
Nov 18, 2014 42.17 43.50 42.17 43.00 396,229 +0.51(+1.20%)
Nov 17, 2014 43.39 43.45 42.16 42.49 456,137 -0.41(-0.96%)
Nov 14, 2014 42.01 43.28 41.53 42.90 548,820 +1.10(+2.63%)
Nov 13, 2014 43.89 44.57 41.48 41.80 960,763 -1.90(-4.35%)
Nov 12, 2014 41.24 43.85 40.86 43.70 2,356,902 -0.27(-0.61%)
Nov 11, 2014 44.44 44.58 43.80 43.97 301,799 -0.47(-1.06%)
Nov 10, 2014 44.43 44.94 44.21 44.44 341,848 +0.01(+0.02%)
Nov 07, 2014 44.46 44.80 43.60 44.43 644,456 +0.06(+0.14%)
Nov 06, 2014 44.24 45.17 44.11 44.37 485,334 -0.07(-0.16%)
Nov 05, 2014 44.77 44.98 44.04 44.44 424,203 +0.21(+0.47%)
Nov 04, 2014 44.58 45.48 44.11 44.23 563,558 -0.90(-1.99%)
Nov 03, 2014 45.00 46.21 44.58 45.13 863,301 +0.34(+0.76%)
Oct 31, 2014 44.20 44.96 43.28 44.79 783,481 +1.36(+3.13%)
Oct 30, 2014 43.19 43.82 42.20 43.43 721,530 +0.18(+0.42%)
Oct 29, 2014 45.00 45.00 42.74 43.25 867,920 -1.37(-3.07%)
Oct 28, 2014 44.50 45.01 43.68 44.62 778,238 +0.13(+0.29%)
Oct 27, 2014 45.07 45.59 44.04 44.49 965,126 -0.85(-1.87%)
Oct 24, 2014 45.00 46.84 44.90 45.34 1,602,097 +0.14(+0.31%)
Oct 23, 2014 46.75 46.96 43.03 45.20 3,570,189 -0.58(-1.27%)
Oct 22, 2014 46.00 46.68 45.00 45.78 2,604,306 +0.01(+0.02%)
Oct 21, 2014 44.90 46.83 44.74 45.77 1,996,259 +1.48(+3.34%)
Oct 20, 2014 42.41 44.41 42.29 44.29 1,294,507 +2.01(+4.75%)
Oct 17, 2014 42.65 43.28 41.95 42.28 659,135 -0.14(-0.33%)
Oct 16, 2014 42.02 42.99 41.69 42.42 828,442 +0.16(+0.38%)
Oct 15, 2014 39.90 42.64 39.90 42.26 891,831 +1.82(+4.50%)
Oct 14, 2014 40.96 40.98 39.90 40.44 636,006 +0.36(+0.90%)
Oct 13, 2014 40.50 41.27 39.21 40.08 971,035 -0.02(-0.05%)
Oct 10, 2014 42.09 42.31 40.03 40.10 1,179,305 -2.74(-6.40%)
Oct 09, 2014 43.48 43.93 42.72 42.84 568,740 -0.68(-1.56%)
Oct 08, 2014 43.31 43.99 42.62 43.52 588,474 +0.63(+1.47%)
Oct 07, 2014 43.30 43.95 42.85 42.89 499,784 -0.72(-1.65%)
Oct 06, 2014 43.61 44.19 43.40 43.61 406,611 +0.03(+0.07%)
Oct 03, 2014 44.44 44.44 43.51 43.58 455,667 -0.22(-0.50%)
Oct 02, 2014 44.00 44.93 42.95 43.80 774,088 -0.47(-1.06%)
Oct 01, 2014 44.80 45.35 43.60 44.27 834,447 -0.60(-1.34%)
Sep 30, 2014 44.90 44.90 43.72 44.87 1,018,275 +2.29(+5.38%)
Sep 29, 2014 41.19 43.31 40.80 42.58 834,286 +1.27(+3.07%)
Sep 26, 2014 41.17 41.67 40.96 41.31 411,293 +0.31(+0.76%)
Sep 25, 2014 42.64 42.64 40.94 41.00 438,358 -1.64(-3.85%)
Sep 24, 2014 42.08 42.81 41.76 42.64 245,490 +0.60(+1.43%)
Sep 23, 2014 41.99 42.78 41.52 42.04 369,670 -0.02(-0.05%)
Sep 22, 2014 42.59 42.60 41.38 42.06 426,405 -0.55(-1.29%)
Sep 19, 2014 44.10 44.10 42.51 42.61 481,307 -1.54(-3.49%)
Sep 18, 2014 44.00 44.78 43.60 44.15 459,781 +0.26(+0.59%)
Sep 17, 2014 43.76 45.15 43.11 43.89 796,523 +0.07(+0.16%)
Sep 16, 2014 42.50 44.17 42.05 43.82 733,365 +1.02(+2.38%)
Sep 15, 2014 42.81 42.94 42.09 42.80 697,681 +1.15(+2.76%)
Sep 12, 2014 42.77 42.77 41.34 41.65 313,419 -1.12(-2.62%)
Sep 11, 2014 42.08 43.23 41.94 42.77 523,246 +0.62(+1.47%)
Sep 10, 2014 42.17 42.50 41.92 42.15 518,729 +0.08(+0.19%)
Sep 09, 2014 42.01 42.60 41.83 42.07 273,641 -0.44(-1.04%)
Sep 08, 2014 42.96 43.18 42.20 42.51 433,587 -0.29(-0.68%)
Sep 05, 2014 42.50 43.08 42.14 42.80 420,899 +0.37(+0.87%)
Sep 04, 2014 42.49 43.26 42.08 42.43 479,492 -0.01(-0.02%)
Sep 03, 2014 42.50 43.28 41.90 42.44 435,432 -0.02(-0.05%)
Sep 02, 2014 40.43 42.92 40.43 42.46 897,746 +0.67(+1.60%)
Aug 29, 2014 42.19 41.79 41.79 41.79 277,900 -0.18(-0.43%)
Aug 28, 2014 42.22 42.50 41.77 41.97 275,253 -0.50(-1.18%)
Aug 27, 2014 41.87 42.60 41.68 42.47 397,610 +0.64(+1.53%)
Aug 26, 2014 41.00 42.00 40.80 41.83 306,034 +0.74(+1.80%)
Aug 25, 2014 41.44 41.73 40.72 41.09 295,836 -0.38(-0.92%)
Aug 22, 2014 42.03 42.03 41.41 41.47 267,809 -0.56(-1.33%)
Aug 21, 2014 42.39 42.82 41.64 42.03 385,249 -0.44(-1.04%)
Aug 20, 2014 42.00 42.91 42.00 42.47 456,288 +0.32(+0.76%)
Aug 19, 2014 41.02 42.25 41.00 42.15 420,289 +0.86(+2.08%)
Aug 18, 2014 40.90 41.31 40.23 41.29 459,726 +0.49(+1.20%)
Aug 15, 2014 40.84 41.10 39.99 40.80 512,928 +0.06(+0.15%)
Aug 14, 2014 41.87 41.87 40.52 40.74 1,079,658 -0.57(-1.38%)
Aug 13, 2014 41.00 41.71 40.63 41.31 702,709 +0.52(+1.27%)
Aug 12, 2014 41.40 42.18 39.96 40.79 1,097,304 -1.52(-3.59%)
Aug 11, 2014 41.97 42.95 41.66 42.31 605,333 +0.39(+0.93%)
Aug 08, 2014 41.38 41.88 41.11 41.92 297,978 +0.65(+1.57%)
Aug 07, 2014 41.91 42.48 41.25 41.27 466,051 -0.42(-1.01%)
Aug 06, 2014 41.70 42.10 40.32 41.69 311,906 -0.22(-0.52%)
Aug 05, 2014 41.57 42.17 41.29 41.91 407,050 -0.14(-0.33%)
Aug 04, 2014 42.40 42.94 41.96 42.05 585,778 +0.22(+0.53%)
Aug 01, 2014 41.29 42.03 40.70 41.83 644,827 +0.18(+0.43%)
Jul 31, 2014 42.30 42.54 41.25 41.65 744,384 -1.10(-2.57%)
Jul 30, 2014 42.76 43.80 42.60 42.75 981,046 +0.02(+0.05%)
Jul 29, 2014 42.27 44.12 42.27 42.73 818,609 -0.96(-2.20%)
Jul 28, 2014 43.40 44.19 42.05 43.69 1,703,293 -0.71(-1.60%)
Jul 25, 2014 40.01 44.40 39.71 44.40 4,532,427 +6.83(+18.18%)
Jul 24, 2014 37.37 38.47 37.08 37.57 976,023 +0.29(+0.78%)
Jul 23, 2014 38.54 38.59 37.21 37.28 633,384 -0.83(-2.18%)
Jul 22, 2014 37.44 38.31 37.04 38.11 808,009 +0.83(+2.23%)
Jul 21, 2014 37.79 38.07 37.18 37.28 528,843 -0.18(-0.48%)
Jul 18, 2014 38.29 39.26 37.33 37.46 757,946 -0.83(-2.17%)
Jul 17, 2014 39.79 39.98 38.25 38.29 976,593 -1.39(-3.50%)
Jul 16, 2014 38.07 39.73 37.43 39.68 2,781,575 +3.91(+10.93%)
Jul 15, 2014 36.91 36.92 35.58 35.77 634,840 -0.90(-2.45%)
Jul 14, 2014 34.84 36.95 34.60 36.67 801,121 +2.13(+6.17%)
Jul 11, 2014 34.34 34.78 34.19 34.54 396,361 +0.08(+0.23%)
Jul 10, 2014 33.75 34.49 33.33 34.46 237,424 +0.27(+0.79%)
Jul 09, 2014 33.52 34.31 33.52 34.19 191,563 +0.19(+0.56%)
Jul 08, 2014 34.89 34.98 33.80 34.00 332,821 -1.02(-2.91%)
Jul 07, 2014 34.77 35.63 34.54 35.02 460,626 +0.06(+0.17%)
Jul 03, 2014 34.94 34.96 34.96 34.96 251,000 +0.14(+0.40%)
Jul 02, 2014 34.94 35.14 34.62 34.82 304,464 -0.05(-0.14%)
Jul 01, 2014 34.83 35.70 34.82 34.87 292,954 +0.01(+0.03%)
Jun 30, 2014 34.56 34.97 34.55 34.86 208,227 +0.18(+0.52%)
Jun 27, 2014 34.43 34.93 34.30 34.68 175,365 +0.08(+0.23%)
Jun 26, 2014 36.00 36.00 34.54 34.60 347,535 -1.29(-3.59%)
Jun 25, 2014 34.75 35.91 34.14 35.89 781,518 +1.14(+3.28%)
Jun 24, 2014 36.71 37.48 34.56 34.75 1,002,441 -2.10(-5.70%)
Jun 23, 2014 38.02 38.02 36.00 36.85 522,128 +0.17(+0.46%)
Jun 20, 2014 36.35 36.74 35.83 36.68 579,282 +0.37(+1.02%)
Jun 19, 2014 36.26 36.54 35.61 36.31 705,413 -0.05(-0.14%)
Jun 18, 2014 35.23 36.65 34.79 36.36 707,690 +1.12(+3.18%)
Jun 17, 2014 33.96 35.45 33.83 35.24 365,168 +1.09(+3.19%)
Jun 16, 2014 34.31 34.50 34.01 34.15 375,275 -0.21(-0.61%)
Jun 13, 2014 34.14 34.45 33.79 34.36 361,804 +0.54(+1.60%)
Jun 12, 2014 33.42 34.43 33.00 33.82 629,842 +0.17(+0.51%)
Jun 11, 2014 31.96 33.68 31.76 33.65 504,536 +1.56(+4.86%)
Jun 10, 2014 31.99 32.22 31.83 32.09 334,567 +0.89(+2.85%)
Jun 06, 2014 31.61 31.81 30.89 31.20 317,468 -0.22(-0.70%)
Jun 05, 2014 31.75 31.84 31.09 31.42 341,621 +0.33(+1.06%)
Jun 04, 2014 30.74 31.74 30.74 31.09 225,135 +0.13(+0.42%)
Jun 03, 2014 31.28 31.86 30.58 30.96 455,780 -0.65(-2.06%)
Jun 02, 2014 31.72 31.96 31.51 31.61 208,696 +0.03(+0.09%)
May 30, 2014 32.22 32.37 31.51 31.58 412,220 -0.81(-2.50%)
May 29, 2014 32.58 32.94 32.05 32.39 425,969 -0.10(-0.31%)
May 28, 2014 32.71 32.97 32.44 32.49 300,976 -0.51(-1.55%)
May 27, 2014 33.34 33.69 32.70 33.00 418,425 -0.45(-1.35%)
May 23, 2014 32.99 33.45 33.45 33.45 217,600 +0.19(+0.57%)
May 22, 2014 32.72 33.30 32.49 33.26 183,283 +0.50(+1.53%)
May 21, 2014 32.89 33.42 32.50 32.76 264,877 +0.12(+0.37%)
May 20, 2014 32.68 33.70 32.05 32.64 558,883 +0.42(+1.30%)
May 19, 2014 31.68 32.69 31.23 32.22 423,788 +0.53(+1.67%)
May 16, 2014 31.48 31.70 30.61 31.69 803,769 +0.31(+0.99%)
May 15, 2014 31.32 31.84 30.67 31.38 427,252 -0.27(-0.85%)
May 14, 2014 32.52 32.67 31.61 31.65 330,257 -0.68(-2.10%)
May 13, 2014 32.45 32.62 32.08 32.33 382,239 +0.19(+0.59%)
May 12, 2014 32.31 33.23 32.05 32.14 745,452 -0.16(-0.50%)
May 09, 2014 32.52 32.78 32.09 32.30 443,181 -0.52(-1.58%)
May 08, 2014 33.00 34.05 32.48 32.82 480,029 -0.05(-0.15%)
May 07, 2014 33.94 33.94 32.28 32.87 908,836 -0.95(-2.81%)
May 06, 2014 34.08 34.96 33.64 33.82 529,609 -0.03(-0.09%)
May 05, 2014 33.94 34.15 33.50 33.85 259,535 -0.24(-0.70%)
May 02, 2014 34.06 34.63 34.04 34.09 334,000 -0.29(-0.84%)
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.