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, 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%)
Oct 01, 2018 73.72 74.92 73.06 73.45 389,238 +0.00(+0.00%)
Sep 28, 2018 72.65 75.00 72.65 73.45 616,900 +0.65(+0.89%)
Sep 27, 2018 72.40 73.93 72.20 72.80 794,101 +0.40(+0.55%)
Sep 26, 2018 76.55 76.65 72.15 72.40 889,699 -4.20(-5.48%)
Sep 25, 2018 76.40 77.05 75.60 76.60 421,735 -0.30(-0.39%)
Sep 24, 2018 76.45 77.75 76.25 76.90 425,732 +0.05(+0.07%)
Sep 21, 2018 78.40 79.05 76.75 76.85 510,400 -1.80(-2.29%)
Sep 20, 2018 78.45 79.28 77.72 78.65 386,065 +0.55(+0.70%)
Sep 19, 2018 77.85 78.20 76.93 78.10 205,024 +0.30(+0.39%)
Sep 18, 2018 77.45 77.95 76.80 77.80 272,860 +0.70(+0.91%)
Sep 17, 2018 76.90 77.92 76.20 77.10 373,764 -0.05(-0.06%)
Sep 14, 2018 77.70 77.79 76.10 77.15 247,000 -0.20(-0.26%)
Sep 13, 2018 77.90 78.95 77.05 77.35 237,904 -0.10(-0.13%)
Sep 12, 2018 76.25 77.60 75.15 77.45 496,663 +1.20(+1.57%)
Sep 11, 2018 75.80 76.75 75.30 76.25 383,713 +0.25(+0.33%)
Sep 10, 2018 76.15 76.15 74.80 76.00 387,656 +0.30(+0.40%)
Sep 07, 2018 76.35 77.80 75.30 75.70 453,300 -1.00(-1.30%)
Sep 06, 2018 78.80 79.50 75.95 76.70 433,906 -1.85(-2.36%)
Sep 05, 2018 79.80 80.00 78.35 78.55 505,247 -1.45(-1.81%)
Sep 04, 2018 82.65 82.80 79.10 80.00 767,932 -3.20(-3.85%)
Aug 31, 2018 83.20 83.20 83.20 0 +1.55(+1.90%)
Aug 30, 2018 81.75 83.00 80.90 81.65 310,299 -0.10(-0.12%)
Aug 29, 2018 83.00 84.05 81.60 81.75 270,096 -0.85(-1.03%)
Aug 28, 2018 82.50 82.95 81.75 82.60 229,856 +0.05(+0.06%)
Aug 27, 2018 82.85 83.36 82.15 82.55 312,593 +0.40(+0.49%)
Aug 24, 2018 80.95 82.85 80.75 82.15 308,800 +1.70(+2.11%)
Aug 23, 2018 81.20 81.90 80.30 80.45 163,679 -0.70(-0.86%)
Aug 22, 2018 79.70 81.55 79.19 81.15 288,086 +1.45(+1.82%)
Aug 21, 2018 80.10 80.90 79.30 79.70 387,902 +0.55(+0.69%)
Aug 20, 2018 79.90 80.20 78.00 79.15 320,542 -0.65(-0.81%)
Aug 17, 2018 79.25 80.10 77.10 79.80 379,000 +0.35(+0.44%)
Aug 16, 2018 80.55 80.55 79.30 79.45 260,638 -0.10(-0.13%)
Aug 15, 2018 79.85 80.38 77.85 79.55 278,421 -0.75(-0.93%)
Aug 14, 2018 80.85 81.75 80.10 80.30 188,221 -0.50(-0.62%)
Aug 13, 2018 80.65 82.70 79.90 80.80 386,012 +0.00(+0.00%)
Aug 10, 2018 81.10 81.85 80.68 80.80 195,700 -1.20(-1.46%)
Aug 09, 2018 81.85 82.75 81.33 82.00 230,864 -0.05(-0.06%)
Aug 08, 2018 81.90 82.75 81.75 82.05 207,139 +0.20(+0.24%)
Aug 07, 2018 81.00 82.22 81.00 81.85 294,023 +1.00(+1.24%)
Aug 06, 2018 79.35 80.90 79.15 80.85 235,920 +1.70(+2.15%)
Aug 03, 2018 79.95 80.40 79.05 79.15 184,900 -0.85(-1.06%)
Aug 02, 2018 79.55 81.05 79.15 80.00 415,096 -0.15(-0.19%)
Aug 01, 2018 78.65 80.40 78.50 80.15 397,795 +1.65(+2.10%)
Jul 31, 2018 79.20 79.85 77.65 78.50 347,453 -0.30(-0.38%)
Jul 30, 2018 80.75 80.85 78.30 78.80 455,350 -1.90(-2.35%)
Jul 27, 2018 82.30 82.40 80.40 80.70 566,900 -1.40(-1.71%)
Jul 26, 2018 83.25 83.30 81.55 82.10 399,501 -1.30(-1.56%)
Jul 25, 2018 82.25 83.55 81.60 83.40 349,145 +0.95(+1.15%)
Jul 24, 2018 83.80 86.00 82.05 82.45 378,942 -0.80(-0.96%)
Jul 23, 2018 83.40 83.65 82.10 83.25 377,593 -0.15(-0.18%)
Jul 20, 2018 82.90 85.10 82.05 83.40 546,783 +0.65(+0.79%)
Jul 19, 2018 83.20 84.25 82.55 82.75 675,786 -0.85(-1.02%)
Jul 18, 2018 87.25 87.35 82.60 83.60 1,351,006 -1.10(-1.30%)
Jul 17, 2018 83.40 85.40 82.80 84.70 1,265,398 +0.75(+0.89%)
Jul 16, 2018 83.25 85.30 83.25 83.95 581,985 +1.05(+1.27%)
Jul 13, 2018 83.25 83.50 82.05 82.90 340,870 -0.20(-0.24%)
Jul 12, 2018 84.73 78.50 83.10 1,171,958 -1.65(-1.95%)
Jul 11, 2018 85.55 85.75 84.25 84.75 304,503 -0.70(-0.82%)
Jul 10, 2018 84.70 86.40 84.70 85.45 1,235,893 +1.05(+1.24%)
Jul 09, 2018 87.00 87.08 84.35 84.40 955,680 -1.75(-2.03%)
Jul 06, 2018 85.85 86.35 85.53 86.15 165,095 +0.25(+0.29%)
Jul 05, 2018 86.60 85.00 85.90 289,946 +1.25(+1.48%)
Jul 03, 2018 84.65 84.65 84.65 0 -1.80(-2.08%)
Jul 02, 2018 83.90 86.50 82.55 86.45 361,229 +2.15(+2.55%)
Jun 29, 2018 84.65 85.05 83.90 84.30 265,075 -0.05(-0.06%)
Jun 28, 2018 82.25 84.88 82.25 84.35 457,058 +2.55(+3.12%)
Jun 27, 2018 83.80 85.07 81.70 81.80 440,141 -1.95(-2.33%)
Jun 26, 2018 82.85 85.10 82.85 83.75 755,300 +1.20(+1.45%)
Jun 25, 2018 86.30 86.45 81.75 82.55 563,288 -3.95(-4.57%)
Jun 22, 2018 87.10 87.45 86.50 86.50 229,393 -0.35(-0.40%)
Jun 21, 2018 88.55 90.00 85.60 86.85 567,474 -1.50(-1.70%)
Jun 20, 2018 86.55 90.45 86.25 88.35 1,145,054 +4.05(+4.80%)
Jun 19, 2018 84.45 82.60 84.30 486,806 -0.05(-0.06%)
Jun 18, 2018 85.15 85.50 83.10 84.35 543,692 -1.55(-1.80%)
Jun 15, 2018 86.37 86.35 85.90 321,722 -0.45(-0.52%)
Jun 14, 2018 86.25 87.10 85.80 86.35 204,789 +0.35(+0.41%)
Jun 13, 2018 85.85 87.05 85.75 86.00 331,173 +0.50(+0.58%)
Jun 12, 2018 85.80 86.24 85.10 85.50 319,047 +0.35(+0.41%)
Jun 11, 2018 85.65 86.30 84.60 85.15 341,370 -0.35(-0.41%)
Jun 08, 2018 86.00 86.35 85.40 85.50 414,973 -0.95(-1.10%)
Jun 07, 2018 87.95 88.08 85.75 86.45 327,269 -1.55(-1.76%)
Jun 06, 2018 88.55 88.75 87.85 88.00 358,273 -0.60(-0.68%)
Jun 05, 2018 86.45 88.65 86.40 88.60 793,153 +2.15(+2.49%)
Jun 04, 2018 86.95 87.60 86.20 86.45 592,171 -0.05(-0.06%)
Jun 01, 2018 85.85 87.00 85.45 86.50 323,567 +1.10(+1.29%)
May 31, 2018 86.45 87.00 85.25 85.40 340,792 -1.10(-1.27%)
May 30, 2018 86.20 87.75 86.20 86.50 500,414 +0.40(+0.46%)
May 29, 2018 85.50 86.45 85.40 86.10 438,635 -0.20(-0.23%)
May 25, 2018 86.30 86.30 86.30 0 +0.95(+1.11%)
May 24, 2018 85.60 86.10 84.65 85.35 646,022 -0.35(-0.41%)
May 23, 2018 85.00 87.00 84.40 85.70 432,163 +0.40(+0.47%)
May 22, 2018 86.30 86.50 84.90 85.30 418,791 -0.25(-0.29%)
May 21, 2018 86.10 86.75 84.50 85.55 351,730 +0.45(+0.53%)
May 18, 2018 88.00 88.00 84.95 85.10 715,788 -1.95(-2.24%)
May 17, 2018 88.50 88.85 85.85 87.05 955,435 +2.15(+2.53%)
May 16, 2018 83.55 85.00 83.25 84.90 524,405 +1.35(+1.62%)
May 15, 2018 84.25 85.10 82.95 83.55 394,696 -0.80(-0.95%)
May 14, 2018 84.00 85.20 83.97 84.35 465,702 +0.70(+0.84%)
May 11, 2018 83.60 84.05 83.40 83.65 184,635 -0.20(-0.24%)
May 10, 2018 83.50 84.15 83.45 83.85 341,199 +0.40(+0.48%)
May 09, 2018 82.55 83.50 82.50 83.45 321,248 +1.35(+1.64%)
May 08, 2018 82.30 82.60 81.53 82.10 530,913 -0.55(-0.67%)
May 07, 2018 81.35 83.30 81.20 82.65 349,715 +1.20(+1.47%)
May 04, 2018 80.85 81.95 80.25 81.45 402,353 +0.45(+0.56%)
May 03, 2018 79.65 81.25 79.30 81.00 522,754 +1.10(+1.38%)
May 02, 2018 78.25 80.80 77.90 79.90 669,980 +1.10(+1.40%)
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.