Skip to main content

Masimo Corp (NQ: MASI )

144.01 +1.12 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 32.67 33.08 32.33 32.98 373,102 +0.22(+0.67%)
Mar 30, 2015 31.94 33.16 31.92 32.76 548,680 +0.92(+2.89%)
Mar 27, 2015 31.46 31.91 31.28 31.84 167,994 +0.42(+1.34%)
Mar 26, 2015 30.63 31.48 30.50 31.42 264,802 +0.62(+2.01%)
Mar 25, 2015 31.28 31.43 30.68 30.80 288,302 -0.28(-0.90%)
Mar 24, 2015 31.24 31.50 30.07 31.08 322,242 -0.23(-0.73%)
Mar 23, 2015 30.94 31.48 30.74 31.31 179,796 +0.30(+0.97%)
Mar 20, 2015 31.81 31.83 30.98 31.01 421,254 -0.55(-1.74%)
Mar 19, 2015 31.41 31.77 31.03 31.56 257,260 -0.08(-0.25%)
Mar 18, 2015 32.00 32.15 31.21 31.64 303,240 -0.52(-1.62%)
Mar 17, 2015 31.60 32.33 31.28 32.16 496,856 +0.50(+1.58%)
Mar 16, 2015 31.09 31.74 31.07 31.66 386,925 +0.79(+2.56%)
Mar 13, 2015 31.02 31.03 30.47 30.87 226,404 -0.05(-0.16%)
Mar 12, 2015 30.88 31.09 30.32 30.92 220,002 +0.27(+0.88%)
Mar 11, 2015 30.53 30.80 30.24 30.65 352,347 +0.14(+0.46%)
Mar 10, 2015 30.22 30.76 29.92 30.51 288,767 -0.10(-0.33%)
Mar 09, 2015 30.32 30.67 30.07 30.61 237,891 +0.39(+1.29%)
Mar 06, 2015 30.76 31.32 30.14 30.22 378,956 -0.90(-2.89%)
Mar 05, 2015 30.52 31.30 30.35 31.12 357,561 +0.68(+2.23%)
Mar 04, 2015 30.02 30.76 30.18 30.44 206,714 +0.27(+0.88%)
Mar 03, 2015 30.61 30.65 30.08 30.18 245,362 -0.48(-1.58%)
Mar 02, 2015 29.53 30.78 29.50 30.66 472,305 +1.19(+4.04%)
Feb 27, 2015 28.74 29.73 28.61 29.47 590,669 -0.43(-1.44%)
Feb 26, 2015 29.85 30.21 29.31 29.90 432,354 -0.15(-0.50%)
Feb 25, 2015 30.21 30.79 29.71 30.05 498,004 -0.82(-2.66%)
Feb 24, 2015 30.34 31.38 30.28 30.87 421,536 +0.37(+1.21%)
Feb 23, 2015 29.82 30.52 29.39 30.50 512,269 +0.60(+2.01%)
Feb 20, 2015 29.43 30.03 28.70 29.90 425,542 +0.50(+1.70%)
Feb 19, 2015 29.37 29.84 29.08 29.40 573,516 -0.17(-0.57%)
Feb 18, 2015 27.99 30.14 27.82 29.57 1,101,425 +2.20(+8.04%)
Feb 17, 2015 27.29 27.51 26.81 27.37 375,087 -0.01(-0.04%)
Feb 13, 2015 27.64 27.38 27.38 27.38 577,200 -0.21(-0.76%)
Feb 12, 2015 27.35 27.71 27.10 27.59 341,335 +0.49(+1.81%)
Feb 11, 2015 26.93 27.33 26.74 27.10 234,143 +0.01(+0.04%)
Feb 10, 2015 26.89 27.27 26.78 27.09 221,303 +0.42(+1.57%)
Feb 09, 2015 26.99 27.11 26.64 26.67 236,015 -0.36(-1.33%)
Feb 06, 2015 27.02 27.41 26.83 27.03 181,851 +0.10(+0.37%)
Feb 05, 2015 26.37 27.02 26.21 26.93 186,906 +0.73(+2.79%)
Feb 04, 2015 26.81 26.81 26.15 26.20 220,051 -0.65(-2.42%)
Feb 03, 2015 25.96 26.97 25.74 26.85 426,626 +1.10(+4.25%)
Feb 02, 2015 25.63 25.78 25.12 25.75 211,844 +0.23(+0.92%)
Jan 30, 2015 26.18 26.34 25.41 25.52 327,581 -0.80(-3.04%)
Jan 29, 2015 26.46 26.74 25.87 26.32 221,849 -0.02(-0.08%)
Jan 28, 2015 27.13 27.69 26.18 26.34 203,550 -0.64(-2.37%)
Jan 27, 2015 26.73 27.12 26.30 26.98 182,964 +0.01(+0.04%)
Jan 26, 2015 26.49 27.02 26.01 26.97 285,586 +0.55(+2.08%)
Jan 23, 2015 26.56 26.79 26.31 26.42 170,738 -0.21(-0.79%)
Jan 22, 2015 26.68 26.84 26.14 26.63 566,998 +0.09(+0.34%)
Jan 21, 2015 26.53 26.71 26.27 26.54 198,834 -0.10(-0.38%)
Jan 20, 2015 26.80 27.04 26.19 26.64 192,426 -0.08(-0.30%)
Jan 16, 2015 25.88 26.77 25.55 26.72 226,388 +0.74(+2.85%)
Jan 15, 2015 26.59 26.81 25.76 25.98 220,948 -0.52(-1.94%)
Jan 14, 2015 26.32 26.66 26.12 26.50 170,039 -0.13(-0.51%)
Jan 13, 2015 26.87 27.43 26.37 26.63 260,570 -0.17(-0.63%)
Jan 12, 2015 27.44 27.53 26.73 26.80 232,852 -0.72(-2.62%)
Jan 09, 2015 27.50 27.70 27.11 27.52 442,618 +0.13(+0.47%)
Jan 08, 2015 27.20 27.45 26.95 27.39 336,938 +0.35(+1.29%)
Jan 07, 2015 26.72 27.35 26.58 27.04 546,179 +0.69(+2.62%)
Jan 06, 2015 26.32 26.65 26.02 26.35 527,363 +0.06(+0.23%)
Jan 05, 2015 25.77 26.49 25.71 26.29 299,021 +0.41(+1.58%)
Jan 02, 2015 26.50 26.76 25.68 25.88 283,056 -0.46(-1.75%)
Dec 31, 2014 26.41 26.34 26.34 26.34 242,700 -0.09(-0.34%)
Dec 30, 2014 26.60 26.80 26.19 26.43 161,589 -0.17(-0.64%)
Dec 29, 2014 27.00 27.15 26.56 26.60 260,749 -0.40(-1.48%)
Dec 26, 2014 26.74 27.06 26.59 27.00 203,832 +0.40(+1.50%)
Dec 24, 2014 26.52 26.60 26.60 26.60 105,700 +0.04(+0.15%)
Dec 23, 2014 26.50 26.68 26.10 26.56 396,435 +0.09(+0.34%)
Dec 22, 2014 26.89 27.00 26.19 26.47 316,654 -0.34(-1.27%)
Dec 19, 2014 26.40 27.07 26.07 26.81 1,654,468 +0.36(+1.38%)
Dec 18, 2014 26.51 26.79 25.55 26.45 753,836 +0.14(+0.55%)
Dec 17, 2014 24.40 26.32 23.99 26.30 688,734 +2.03(+8.36%)
Dec 16, 2014 24.15 24.59 23.73 24.27 299,055 +0.12(+0.50%)
Dec 15, 2014 24.60 24.60 24.02 24.15 269,800 -0.34(-1.39%)
Dec 12, 2014 24.61 24.81 24.43 24.49 298,177 -0.42(-1.69%)
Dec 11, 2014 25.46 25.64 24.84 24.91 388,453 -0.44(-1.74%)
Dec 10, 2014 26.42 26.42 25.31 25.35 514,441 -1.12(-4.23%)
Dec 09, 2014 25.15 26.51 25.15 26.47 408,640 +1.10(+4.34%)
Dec 08, 2014 25.32 25.94 25.32 25.37 258,027 -0.05(-0.20%)
Dec 05, 2014 25.27 25.65 25.25 25.42 329,199 +0.17(+0.67%)
Dec 04, 2014 25.40 25.56 25.12 25.25 496,537 -0.15(-0.59%)
Dec 03, 2014 25.56 25.81 25.39 25.40 619,760 -0.19(-0.74%)
Dec 02, 2014 25.86 26.07 25.53 25.59 409,463 -0.20(-0.78%)
Dec 01, 2014 26.15 26.46 25.74 25.79 362,185 -0.46(-1.75%)
Nov 28, 2014 26.59 26.68 26.17 26.25 130,254 -0.22(-0.83%)
Nov 26, 2014 26.23 26.47 26.47 26.47 238,900 +0.28(+1.07%)
Nov 25, 2014 26.36 26.36 25.99 26.19 271,937 -0.13(-0.49%)
Nov 24, 2014 25.94 26.32 25.86 26.32 374,073 +0.40(+1.54%)
Nov 21, 2014 26.34 26.42 25.84 25.92 266,414 -0.12(-0.46%)
Nov 20, 2014 25.82 26.12 25.51 26.04 245,689 +0.14(+0.54%)
Nov 19, 2014 26.24 26.38 25.85 25.90 283,426 -0.43(-1.63%)
Nov 18, 2014 26.30 26.57 26.17 26.33 348,851 +0.09(+0.34%)
Nov 17, 2014 26.33 26.54 26.24 26.24 275,039 -0.18(-0.68%)
Nov 14, 2014 26.47 26.71 26.25 26.42 509,457 -0.08(-0.30%)
Nov 13, 2014 26.55 26.71 26.42 26.50 332,568 -0.05(-0.19%)
Nov 12, 2014 26.15 26.62 26.03 26.55 375,867 +0.31(+1.18%)
Nov 11, 2014 26.06 26.33 25.78 26.24 406,779 +0.22(+0.85%)
Nov 10, 2014 25.56 26.03 25.50 26.02 482,507 +0.50(+1.96%)
Nov 07, 2014 25.57 25.70 25.39 25.52 530,743 +0.04(+0.16%)
Nov 06, 2014 24.90 25.52 24.90 25.48 463,246 +0.75(+3.03%)
Nov 05, 2014 25.15 25.35 24.55 24.73 319,241 -0.21(-0.84%)
Nov 04, 2014 24.92 25.15 24.68 24.94 239,245 +0.00(+0.00%)
Nov 03, 2014 25.30 25.30 24.68 24.94 473,208 -0.30(-1.19%)
Oct 31, 2014 25.40 25.44 24.92 25.24 624,692 +0.26(+1.04%)
Oct 30, 2014 23.12 25.10 23.12 24.98 1,619,896 +1.75(+7.53%)
Oct 29, 2014 23.31 23.46 22.95 23.23 595,628 -0.11(-0.47%)
Oct 28, 2014 22.79 23.36 22.72 23.34 655,172 +0.61(+2.68%)
Oct 27, 2014 22.19 22.80 22.33 22.73 583,981 +0.40(+1.79%)
Oct 24, 2014 22.31 22.65 22.21 22.33 287,193 +0.11(+0.50%)
Oct 23, 2014 21.99 22.24 21.59 22.22 406,826 +0.45(+2.07%)
Oct 22, 2014 21.94 22.17 21.70 21.77 299,308 -0.07(-0.32%)
Oct 21, 2014 21.80 22.14 21.75 21.84 286,819 +0.14(+0.65%)
Oct 20, 2014 21.34 21.77 21.34 21.70 247,811 +0.37(+1.73%)
Oct 17, 2014 21.80 21.80 21.28 21.33 394,317 -0.22(-1.02%)
Oct 16, 2014 21.41 21.70 21.14 21.55 535,166 -0.15(-0.69%)
Oct 15, 2014 21.38 21.88 21.05 21.70 661,059 +0.06(+0.28%)
Oct 14, 2014 22.43 22.56 21.59 21.64 472,868 -0.60(-2.70%)
Oct 13, 2014 21.91 22.53 21.42 22.24 329,755 +0.39(+1.78%)
Oct 10, 2014 22.15 22.71 21.78 21.85 646,685 -0.45(-2.02%)
Oct 09, 2014 22.69 22.76 22.30 22.30 661,833 -0.44(-1.93%)
Oct 08, 2014 22.25 22.81 21.97 22.74 572,568 +0.51(+2.29%)
Oct 07, 2014 22.50 22.64 22.14 22.23 622,744 -0.36(-1.59%)
Oct 06, 2014 22.59 22.82 22.45 22.59 760,969 +0.12(+0.53%)
Oct 03, 2014 22.60 22.67 21.98 22.47 671,734 +0.05(+0.22%)
Oct 02, 2014 24.00 24.00 22.02 22.42 2,014,749 -1.60(-6.66%)
Oct 01, 2014 21.33 24.83 21.03 24.02 3,967,143 +2.74(+12.88%)
Sep 30, 2014 21.06 21.56 20.96 21.28 824,094 +0.21(+1.00%)
Sep 29, 2014 20.87 21.10 20.48 21.07 476,494 -0.02(-0.09%)
Sep 26, 2014 20.95 21.16 20.85 21.09 361,815 +0.16(+0.76%)
Sep 25, 2014 21.04 21.23 20.67 20.93 726,196 -0.19(-0.90%)
Sep 24, 2014 20.80 21.22 20.53 21.12 811,043 +0.43(+2.08%)
Sep 23, 2014 20.75 20.93 20.66 20.69 819,081 -0.10(-0.48%)
Sep 22, 2014 20.94 20.94 20.59 20.79 643,592 -0.20(-0.95%)
Sep 19, 2014 21.20 21.47 20.97 20.99 1,331,841 -0.18(-0.85%)
Sep 18, 2014 21.24 21.40 21.10 21.17 420,504 -0.03(-0.14%)
Sep 17, 2014 21.37 21.54 21.15 21.20 387,168 -0.16(-0.75%)
Sep 16, 2014 21.65 21.69 21.23 21.36 529,665 -0.36(-1.66%)
Sep 15, 2014 22.07 22.07 21.65 21.72 545,116 -0.37(-1.67%)
Sep 12, 2014 22.30 22.51 21.96 22.09 493,273 -0.15(-0.67%)
Sep 11, 2014 21.75 22.31 21.69 22.24 2,252,034 +0.24(+1.09%)
Sep 10, 2014 21.99 22.08 21.87 22.00 413,353 +0.07(+0.32%)
Sep 09, 2014 22.06 22.18 21.88 21.93 402,835 -0.10(-0.45%)
Sep 08, 2014 22.00 22.11 21.94 22.03 362,643 +0.04(+0.18%)
Sep 05, 2014 21.88 22.05 21.75 21.99 273,269 +0.01(+0.05%)
Sep 04, 2014 22.18 22.25 21.89 21.98 314,807 -0.10(-0.45%)
Sep 03, 2014 22.50 22.70 21.98 22.08 423,495 -0.38(-1.69%)
Sep 02, 2014 22.54 22.63 22.34 22.46 429,278 +0.02(+0.09%)
Aug 29, 2014 22.15 22.44 22.44 22.44 404,600 +0.28(+1.26%)
Aug 28, 2014 22.57 22.76 22.10 22.16 371,545 -0.58(-2.55%)
Aug 27, 2014 22.73 22.73 22.56 22.74 230,441 +0.06(+0.26%)
Aug 26, 2014 22.39 22.85 22.39 22.68 467,309 +0.29(+1.30%)
Aug 25, 2014 22.54 22.62 22.25 22.39 366,270 -0.04(-0.18%)
Aug 22, 2014 21.94 22.57 21.85 22.43 787,921 +0.49(+2.23%)
Aug 21, 2014 21.70 22.00 21.70 21.94 518,393 +0.25(+1.15%)
Aug 20, 2014 21.73 21.73 21.70 21.69 748,185 -0.19(-0.87%)
Aug 19, 2014 21.90 22.09 21.83 21.88 656,753 -0.06(-0.27%)
Aug 18, 2014 22.17 22.37 21.88 21.94 740,724 +0.02(+0.09%)
Aug 15, 2014 22.28 22.39 21.84 21.92 723,218 -0.48(-2.14%)
Aug 14, 2014 22.46 22.63 22.29 22.40 440,627 -0.04(-0.18%)
Aug 13, 2014 21.84 22.56 21.84 22.44 492,745 +0.67(+3.08%)
Aug 12, 2014 22.12 22.43 21.75 21.77 450,152 -0.45(-2.03%)
Aug 11, 2014 21.86 22.48 21.56 22.22 668,124 +0.49(+2.25%)
Aug 08, 2014 19.30 23.15 19.30 21.73 2,018,073 -2.50(-10.32%)
Aug 07, 2014 24.50 24.59 24.11 24.23 325,408 -0.25(-1.02%)
Aug 06, 2014 24.00 24.55 23.81 24.48 357,624 +0.33(+1.37%)
Aug 05, 2014 23.91 24.21 23.86 24.15 290,390 +0.10(+0.42%)
Aug 04, 2014 24.12 24.22 23.53 24.05 323,508 +0.00(+0.00%)
Aug 01, 2014 24.04 24.21 23.82 24.05 326,570 -0.03(-0.12%)
Jul 31, 2014 24.39 24.53 24.06 24.08 399,365 -0.56(-2.27%)
Jul 30, 2014 24.27 24.70 24.11 24.64 322,734 +0.50(+2.07%)
Jul 29, 2014 24.10 24.23 23.79 24.14 267,197 +0.06(+0.25%)
Jul 28, 2014 24.11 24.26 23.74 24.08 236,231 -0.06(-0.25%)
Jul 25, 2014 24.18 24.52 23.88 24.14 328,541 -0.21(-0.86%)
Jul 24, 2014 24.46 24.50 24.16 24.35 321,562 -0.06(-0.25%)
Jul 23, 2014 24.22 24.57 23.93 24.41 270,300 +0.29(+1.20%)
Jul 22, 2014 24.19 24.59 23.91 24.12 488,205 +0.09(+0.37%)
Jul 21, 2014 24.35 24.35 23.89 24.03 251,441 -0.41(-1.68%)
Jul 18, 2014 23.98 24.47 23.84 24.44 304,912 +0.42(+1.75%)
Jul 17, 2014 24.05 24.46 23.89 24.02 410,324 -0.14(-0.58%)
Jul 16, 2014 24.48 24.48 24.00 24.16 237,253 -0.14(-0.58%)
Jul 15, 2014 24.42 24.46 24.05 24.30 718,086 -0.07(-0.29%)
Jul 14, 2014 24.66 24.66 24.31 24.37 309,341 -0.12(-0.49%)
Jul 11, 2014 24.26 24.59 24.06 24.49 257,815 +0.16(+0.66%)
Jul 10, 2014 24.10 24.46 23.93 24.33 342,323 -0.07(-0.29%)
Jul 09, 2014 24.38 24.75 24.14 24.40 385,020 +0.12(+0.49%)
Jul 08, 2014 24.36 24.46 23.98 24.28 875,241 +0.33(+1.38%)
Jul 07, 2014 24.23 24.23 23.72 23.95 303,733 -0.31(-1.28%)
Jul 03, 2014 24.06 24.26 24.26 24.26 123,500 +0.26(+1.08%)
Jul 02, 2014 24.14 24.28 23.82 24.00 372,561 -0.20(-0.83%)
Jul 01, 2014 23.61 24.38 23.50 24.20 583,854 +0.60(+2.54%)
Jun 30, 2014 23.60 23.69 23.42 23.60 503,083 -0.05(-0.21%)
Jun 27, 2014 23.46 23.72 23.29 23.65 624,539 +0.02(+0.08%)
Jun 26, 2014 23.40 23.72 23.30 23.63 482,537 +0.20(+0.85%)
Jun 25, 2014 22.89 23.51 22.76 23.43 667,026 +0.41(+1.78%)
Jun 24, 2014 23.88 23.89 22.94 23.02 712,784 -0.81(-3.40%)
Jun 23, 2014 23.60 24.18 23.60 23.83 603,668 +0.25(+1.06%)
Jun 20, 2014 23.54 23.88 23.32 23.58 9,063,873 +0.10(+0.43%)
Jun 19, 2014 23.36 23.68 23.09 23.48 564,205 +0.10(+0.43%)
Jun 18, 2014 23.40 23.56 23.25 23.38 424,947 +0.02(+0.09%)
Jun 17, 2014 23.42 23.56 23.32 23.36 620,361 -0.08(-0.34%)
Jun 16, 2014 23.71 23.71 23.06 23.44 519,349 +0.17(+0.73%)
Jun 13, 2014 23.66 23.66 23.10 23.27 606,020 -0.60(-2.51%)
Jun 12, 2014 23.95 24.04 23.65 23.87 420,784 -0.08(-0.33%)
Jun 11, 2014 24.02 24.12 23.89 23.95 161,248 -0.16(-0.66%)
Jun 10, 2014 24.39 24.39 24.01 24.11 292,592 -0.05(-0.21%)
Jun 06, 2014 24.18 24.28 24.08 24.16 330,521 +0.19(+0.79%)
Jun 05, 2014 24.02 24.15 23.76 23.97 527,078 +0.02(+0.08%)
Jun 04, 2014 23.88 24.06 23.77 23.95 244,466 -0.02(-0.08%)
Jun 03, 2014 23.95 24.12 23.72 23.97 315,405 -0.07(-0.29%)
Jun 02, 2014 24.63 24.63 24.00 24.04 348,172 -0.60(-2.44%)
May 30, 2014 24.85 24.90 24.50 24.64 271,098 -0.11(-0.44%)
May 29, 2014 25.01 25.01 24.66 24.75 478,823 +0.04(+0.16%)
May 28, 2014 24.83 24.94 24.57 24.71 484,864 -0.09(-0.36%)
May 27, 2014 24.82 25.01 24.62 24.80 446,036 +0.22(+0.90%)
May 23, 2014 24.73 24.58 24.58 24.58 398,000 -0.21(-0.83%)
May 22, 2014 24.58 25.13 24.53 24.79 264,829 +0.38(+1.54%)
May 21, 2014 24.43 24.79 24.32 24.41 470,292 +0.17(+0.70%)
May 20, 2014 24.15 24.41 23.91 24.24 493,217 -0.04(-0.14%)
May 19, 2014 24.05 24.59 23.84 24.27 503,443 +0.20(+0.85%)
May 16, 2014 23.77 24.17 23.56 24.07 739,851 +0.24(+1.01%)
May 15, 2014 23.46 24.01 23.17 23.83 933,926 +0.18(+0.76%)
May 14, 2014 23.54 24.00 23.36 23.65 463,125 +0.02(+0.08%)
May 13, 2014 23.77 24.09 23.00 23.63 750,308 -0.16(-0.67%)
May 12, 2014 22.22 23.90 22.22 23.79 708,032 +1.76(+7.99%)
May 09, 2014 22.20 22.34 21.45 22.03 1,018,862 -0.55(-2.44%)
May 08, 2014 22.91 23.16 22.55 22.58 670,588 -0.41(-1.78%)
May 07, 2014 23.46 23.82 22.59 22.99 639,643 -0.33(-1.42%)
May 06, 2014 22.88 23.54 22.85 23.32 1,011,690 +0.28(+1.22%)
May 05, 2014 23.53 23.68 22.70 23.04 1,271,600 -0.66(-2.78%)
May 02, 2014 24.00 24.12 23.63 23.70 717,488 -0.25(-1.04%)
May 01, 2014 26.29 26.29 23.52 23.95 2,192,432 -2.81(-10.50%)
Apr 30, 2014 26.24 26.92 26.07 26.76 488,160 +0.40(+1.52%)
Apr 29, 2014 26.49 28.78 26.09 26.36 298,892 +0.05(+0.19%)
Apr 28, 2014 26.18 26.54 25.75 26.31 170,009 +0.26(+1.00%)
Apr 25, 2014 26.34 26.74 25.95 26.05 260,518 -0.47(-1.77%)
Apr 24, 2014 26.90 26.96 26.38 26.52 182,080 -0.27(-1.01%)
Apr 23, 2014 27.58 27.58 26.76 26.79 263,312 -0.77(-2.79%)
Apr 22, 2014 27.10 27.70 27.10 27.56 301,528 +0.53(+1.96%)
Apr 21, 2014 26.57 27.04 26.56 27.03 158,717 +0.44(+1.65%)
Apr 17, 2014 26.28 26.59 26.59 26.59 219,300 +0.25(+0.95%)
Apr 16, 2014 26.69 26.69 26.11 26.34 278,964 -0.16(-0.60%)
Apr 15, 2014 26.46 26.63 25.65 26.50 433,132 +0.12(+0.45%)
Apr 14, 2014 26.30 26.61 26.11 26.38 228,629 +0.22(+0.86%)
Apr 11, 2014 25.90 26.40 25.80 26.16 302,656 +0.02(+0.06%)
Apr 10, 2014 26.89 26.98 25.94 26.14 397,240 -0.78(-2.90%)
Apr 09, 2014 26.63 26.92 26.36 26.92 211,347 +0.40(+1.51%)
Apr 08, 2014 26.69 26.73 26.18 26.52 258,029 -0.17(-0.64%)
Apr 07, 2014 27.59 27.59 26.37 26.69 440,585 -1.04(-3.75%)
Apr 04, 2014 28.19 28.64 27.70 27.73 577,325 -0.17(-0.61%)
Apr 03, 2014 27.83 27.98 27.62 27.90 358,810 +0.16(+0.58%)
Apr 02, 2014 27.86 27.91 27.46 27.74 315,310 -0.13(-0.47%)
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.