Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Magnachip Semiconductor Corp (NY: MX )

4.890 -0.050 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 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 (%)
Jun 30, 2015 7.800 7.900 7.440 7.720 429,029 -0.03(-0.39%)
Jun 29, 2015 7.620 8.000 7.490 7.750 528,379 +0.08(+1.04%)
Jun 26, 2015 7.780 7.830 7.430 7.670 335,706 -0.15(-1.92%)
Jun 25, 2015 7.770 7.910 7.650 7.820 234,746 +0.03(+0.39%)
Jun 24, 2015 7.870 7.920 7.590 7.790 264,126 -0.11(-1.39%)
Jun 23, 2015 7.850 7.980 7.790 7.900 264,812 +0.05(+0.64%)
Jun 22, 2015 7.570 7.900 7.440 7.850 476,556 +0.30(+3.97%)
Jun 19, 2015 7.540 7.580 7.420 7.550 238,940 +0.00(+0.00%)
Jun 18, 2015 7.670 7.670 7.450 7.550 148,164 -0.10(-1.31%)
Jun 17, 2015 7.500 7.690 7.460 7.650 223,825 +0.18(+2.41%)
Jun 16, 2015 7.480 7.520 7.390 7.470 187,075 -0.01(-0.13%)
Jun 15, 2015 7.400 7.530 7.270 7.480 288,062 -0.02(-0.27%)
Jun 12, 2015 7.710 7.710 7.440 7.500 534,808 -0.23(-2.98%)
Jun 11, 2015 7.660 7.810 7.640 7.730 354,042 +0.09(+1.18%)
Jun 10, 2015 7.660 7.680 7.630 7.640 167,250 +0.00(+0.00%)
Jun 09, 2015 7.710 7.870 7.625 7.640 291,793 -0.02(-0.26%)
Jun 08, 2015 7.780 7.840 7.620 7.660 288,714 -0.11(-1.42%)
Jun 05, 2015 7.910 7.900 7.610 7.770 446,535 -0.13(-1.65%)
Jun 04, 2015 7.310 8.040 7.310 7.900 1,183,293 +0.55(+7.48%)
Jun 03, 2015 7.190 7.380 7.100 7.350 469,722 +0.17(+2.37%)
Jun 02, 2015 7.210 7.210 6.910 7.180 709,387 -0.06(-0.83%)
Jun 01, 2015 7.170 7.450 7.060 7.240 861,616 +0.07(+0.98%)
May 29, 2015 6.950 7.550 6.950 7.170 3,242,534 +0.78(+12.21%)
May 28, 2015 6.370 6.500 6.240 6.390 553,179 +0.00(+0.00%)
May 27, 2015 6.400 6.430 6.210 6.390 645,358 -0.01(-0.16%)
May 26, 2015 6.240 6.420 6.160 6.400 521,465 +0.12(+1.91%)
May 22, 2015 6.250 6.280 6.280 6.280 403,300 +0.03(+0.48%)
May 21, 2015 6.380 6.380 6.180 6.250 212,599 -0.10(-1.57%)
May 20, 2015 6.300 6.410 6.210 6.350 578,268 +0.01(+0.16%)
May 19, 2015 6.270 6.460 6.190 6.340 418,954 +0.08(+1.28%)
May 18, 2015 6.440 6.530 6.120 6.260 502,243 -0.14(-2.19%)
May 15, 2015 6.610 6.646 6.330 6.400 708,342 -0.22(-3.32%)
May 14, 2015 6.110 6.660 6.110 6.620 1,129,408 +0.48(+7.82%)
May 13, 2015 5.810 6.190 5.795 6.140 993,066 +0.37(+6.41%)
May 12, 2015 5.610 5.850 5.440 5.770 411,972 +0.31(+5.68%)
May 11, 2015 5.360 5.480 5.360 5.460 142,898 +0.09(+1.68%)
May 08, 2015 5.230 5.400 5.230 5.370 95,791 +0.17(+3.27%)
May 07, 2015 5.280 5.350 5.200 5.200 221,039 -0.03(-0.57%)
May 06, 2015 5.090 5.250 5.030 5.230 190,977 +0.15(+2.95%)
May 05, 2015 5.340 5.400 5.000 5.080 840,226 -0.29(-5.40%)
May 04, 2015 5.290 5.430 5.220 5.370 219,722 +0.06(+1.13%)
May 01, 2015 5.520 5.550 5.280 5.310 290,371 -0.17(-3.10%)
Apr 30, 2015 5.540 5.648 5.410 5.480 330,298 -0.10(-1.79%)
Apr 29, 2015 5.500 5.600 5.450 5.580 175,819 +0.05(+0.90%)
Apr 28, 2015 5.520 5.590 5.460 5.530 99,396 +0.01(+0.18%)
Apr 27, 2015 5.520 5.590 5.410 5.520 209,275 +0.01(+0.18%)
Apr 24, 2015 5.590 5.610 5.495 5.510 109,965 -0.09(-1.61%)
Apr 23, 2015 5.540 5.675 5.460 5.600 271,923 -0.01(-0.18%)
Apr 22, 2015 5.650 5.650 5.450 5.610 190,171 -0.03(-0.53%)
Apr 21, 2015 5.810 5.820 5.610 5.640 168,446 -0.11(-1.91%)
Apr 20, 2015 5.620 5.840 5.550 5.750 373,412 +0.15(+2.68%)
Apr 17, 2015 5.600 5.630 5.520 5.600 281,930 -0.04(-0.71%)
Apr 16, 2015 5.600 5.700 5.540 5.640 212,748 +0.04(+0.71%)
Apr 15, 2015 5.440 5.650 5.390 5.600 387,968 +0.21(+3.90%)
Apr 14, 2015 5.520 5.560 5.320 5.390 517,853 -0.10(-1.82%)
Apr 13, 2015 5.560 5.620 5.490 5.490 241,614 -0.09(-1.61%)
Apr 10, 2015 5.630 5.680 5.515 5.580 271,654 +0.00(+0.00%)
Apr 09, 2015 5.570 5.620 5.500 5.580 317,340 -0.01(-0.18%)
Apr 08, 2015 5.680 5.710 5.553 5.590 377,450 -0.08(-1.41%)
Apr 07, 2015 5.650 5.740 5.400 5.670 327,701 +0.00(+0.00%)
Apr 06, 2015 5.700 5.785 5.645 5.670 332,118 -0.03(-0.53%)
Apr 02, 2015 5.650 5.700 5.700 5.700 176,500 +0.09(+1.60%)
Apr 01, 2015 5.470 5.730 5.470 5.610 230,871 +0.14(+2.56%)
Mar 31, 2015 5.530 5.560 5.210 5.470 524,783 -0.10(-1.80%)
Mar 30, 2015 5.330 5.705 5.330 5.570 347,747 +0.26(+4.90%)
Mar 27, 2015 5.400 5.400 5.180 5.310 270,509 -0.07(-1.30%)
Mar 26, 2015 5.450 5.470 5.270 5.380 376,053 -0.11(-2.00%)
Mar 25, 2015 5.680 5.680 5.480 5.490 404,470 -0.14(-2.49%)
Mar 24, 2015 5.830 5.830 5.580 5.630 464,344 -0.15(-2.60%)
Mar 23, 2015 5.430 5.890 5.430 5.780 736,153 +0.27(+4.90%)
Mar 20, 2015 5.530 5.610 5.385 5.510 788,394 +0.01(+0.18%)
Mar 19, 2015 5.290 5.530 5.170 5.500 589,046 +0.22(+4.17%)
Mar 18, 2015 4.960 5.320 4.890 5.280 481,633 +0.29(+5.81%)
Mar 17, 2015 5.110 5.120 4.990 4.990 565,099 -0.19(-3.67%)
Mar 16, 2015 5.300 5.300 5.135 5.180 511,623 -0.06(-1.15%)
Mar 13, 2015 5.300 5.300 5.200 5.240 375,515 -0.06(-1.13%)
Mar 12, 2015 5.500 5.500 5.230 5.300 429,151 -0.20(-3.64%)
Mar 11, 2015 5.250 5.540 5.245 5.500 540,034 +0.26(+4.96%)
Mar 10, 2015 5.140 5.250 5.010 5.240 468,971 +0.03(+0.58%)
Mar 09, 2015 5.230 5.320 5.080 5.210 320,801 -0.02(-0.38%)
Mar 06, 2015 5.500 5.520 5.210 5.230 520,214 -0.20(-3.68%)
Mar 05, 2015 5.740 5.740 5.270 5.430 593,963 -0.12(-2.16%)
Mar 04, 2015 5.610 5.690 5.410 5.550 546,695 -0.14(-2.46%)
Mar 03, 2015 5.780 5.800 5.590 5.690 565,401 -0.12(-2.07%)
Mar 02, 2015 5.700 5.850 5.610 5.810 533,300 +0.10(+1.75%)
Feb 27, 2015 5.750 5.790 5.626 5.710 528,677 -0.06(-1.04%)
Feb 26, 2015 6.100 6.100 5.750 5.770 661,871 -0.31(-5.10%)
Feb 25, 2015 5.520 6.100 5.420 6.080 2,044,036 +0.59(+10.75%)
Feb 24, 2015 5.740 5.740 5.420 5.490 802,408 -0.17(-3.00%)
Feb 23, 2015 5.830 5.830 5.480 5.660 1,227,840 -0.20(-3.41%)
Feb 20, 2015 6.210 6.250 5.860 5.860 1,772,516 -0.39(-6.24%)
Feb 19, 2015 6.600 6.600 6.170 6.250 1,419,628 -0.37(-5.59%)
Feb 18, 2015 7.050 7.250 6.400 6.620 2,230,488 -0.26(-3.78%)
Feb 17, 2015 7.470 7.520 6.800 6.880 2,552,033 -0.64(-8.51%)
Feb 13, 2015 6.420 7.520 7.520 7.520 15,556,200 -7.50(-49.93%)
Feb 12, 2015 15.07 15.23 14.97 15.02 414,700 +0.04(+0.27%)
Feb 11, 2015 14.88 15.22 14.86 14.98 164,681 +0.05(+0.33%)
Feb 10, 2015 15.03 15.11 14.88 14.93 161,109 +0.06(+0.40%)
Feb 09, 2015 15.17 15.25 14.78 14.87 174,523 -0.23(-1.52%)
Feb 06, 2015 15.22 15.25 14.91 15.10 234,858 -0.13(-0.85%)
Feb 05, 2015 15.15 15.33 15.02 15.23 113,938 +0.14(+0.93%)
Feb 04, 2015 15.17 15.19 14.85 15.09 254,636 -0.07(-0.46%)
Feb 03, 2015 15.00 15.72 14.80 15.16 448,755 +0.18(+1.20%)
Feb 02, 2015 14.53 15.04 14.23 14.98 350,300 +0.60(+4.17%)
Jan 30, 2015 14.01 14.80 13.90 14.38 393,700 +0.23(+1.63%)
Jan 29, 2015 12.35 14.32 12.24 14.15 804,205 +2.13(+17.72%)
Jan 28, 2015 12.36 12.36 11.90 12.02 184,005 -0.24(-1.96%)
Jan 27, 2015 12.37 12.49 12.04 12.26 135,001 -0.29(-2.31%)
Jan 26, 2015 12.74 12.79 12.40 12.55 275,723 -0.23(-1.80%)
Jan 23, 2015 12.92 12.96 12.68 12.78 77,669 -0.21(-1.62%)
Jan 22, 2015 12.67 12.99 12.59 12.99 114,794 +0.15(+1.17%)
Jan 21, 2015 12.72 13.02 12.63 12.84 86,214 +0.13(+1.02%)
Jan 20, 2015 12.88 12.88 12.56 12.71 137,553 -0.13(-1.01%)
Jan 16, 2015 12.68 12.89 12.55 12.84 107,469 +0.12(+0.94%)
Jan 15, 2015 13.07 13.10 12.63 12.72 412,441 -0.23(-1.78%)
Jan 14, 2015 12.90 12.98 12.55 12.95 156,713 -0.05(-0.38%)
Jan 13, 2015 13.09 13.13 12.54 13.00 214,251 +0.07(+0.54%)
Jan 12, 2015 12.89 13.00 12.64 12.93 114,602 -0.06(-0.46%)
Jan 09, 2015 12.62 13.08 12.43 12.99 109,647 +0.42(+3.34%)
Jan 08, 2015 12.30 12.74 12.30 12.57 74,938 +0.34(+2.78%)
Jan 07, 2015 12.20 12.39 11.71 12.23 112,703 +0.06(+0.49%)
Jan 06, 2015 12.60 12.64 11.95 12.17 199,160 -0.43(-3.41%)
Jan 05, 2015 12.81 12.82 12.42 12.60 177,776 -0.29(-2.25%)
Jan 02, 2015 13.08 13.19 12.76 12.89 174,126 -0.10(-0.77%)
Dec 31, 2014 13.37 12.99 12.99 12.99 126,400 -0.33(-2.48%)
Dec 30, 2014 13.47 13.47 13.19 13.32 120,221 -0.23(-1.70%)
Dec 29, 2014 13.63 13.81 13.53 13.55 72,578 -0.06(-0.44%)
Dec 26, 2014 13.64 13.71 13.47 13.61 63,399 -0.01(-0.07%)
Dec 24, 2014 13.41 13.62 13.62 13.62 119,100 +0.34(+2.56%)
Dec 23, 2014 13.40 13.54 13.27 13.28 141,723 -0.09(-0.67%)
Dec 22, 2014 13.27 13.45 13.09 13.37 158,634 +0.15(+1.13%)
Dec 19, 2014 13.24 13.35 12.98 13.22 175,820 -0.03(-0.23%)
Dec 18, 2014 13.00 13.51 12.96 13.25 251,096 +0.43(+3.35%)
Dec 17, 2014 12.64 12.87 12.35 12.82 192,406 +0.17(+1.34%)
Dec 16, 2014 12.59 12.89 12.35 12.65 213,925 +0.00(+0.00%)
Dec 15, 2014 13.02 13.28 12.49 12.65 209,950 -0.31(-2.39%)
Dec 12, 2014 12.77 13.15 12.49 12.96 328,571 +0.04(+0.31%)
Dec 11, 2014 12.60 13.04 12.58 12.92 284,105 +0.34(+2.70%)
Dec 10, 2014 13.34 13.36 12.56 12.58 232,307 -0.82(-6.12%)
Dec 09, 2014 12.83 14.47 12.83 13.40 255,028 +0.35(+2.68%)
Dec 08, 2014 13.30 13.47 13.00 13.05 235,428 -0.26(-1.95%)
Dec 05, 2014 12.56 13.34 12.55 13.31 262,267 +0.80(+6.39%)
Dec 04, 2014 12.78 12.81 12.44 12.51 165,448 -0.24(-1.88%)
Dec 03, 2014 11.80 13.01 11.77 12.75 422,194 +0.96(+8.14%)
Dec 02, 2014 11.79 11.97 11.65 11.79 211,074 -0.03(-0.25%)
Dec 01, 2014 12.18 12.18 11.68 11.82 140,055 -0.36(-2.96%)
Nov 28, 2014 12.31 12.35 12.09 12.18 97,751 -0.15(-1.22%)
Nov 26, 2014 11.65 12.33 12.33 12.33 425,200 +0.72(+6.20%)
Nov 25, 2014 11.42 11.71 11.30 11.61 198,121 +0.24(+2.11%)
Nov 24, 2014 11.38 11.45 11.33 11.37 210,457 +0.00(+0.00%)
Nov 21, 2014 11.36 11.45 11.27 11.37 564,652 +0.15(+1.34%)
Nov 20, 2014 11.03 11.27 10.99 11.22 285,342 +0.11(+0.99%)
Nov 19, 2014 11.46 11.46 11.11 11.11 170,059 -0.33(-2.88%)
Nov 18, 2014 11.08 11.44 11.07 11.44 304,434 +0.33(+2.97%)
Nov 17, 2014 11.09 11.14 10.93 11.11 354,568 -0.01(-0.09%)
Nov 14, 2014 11.12 11.19 10.95 11.12 219,379 -0.05(-0.45%)
Nov 13, 2014 11.37 11.52 11.02 11.17 332,631 -0.30(-2.62%)
Nov 12, 2014 11.38 11.49 11.37 11.47 86,669 +0.05(+0.44%)
Nov 11, 2014 11.40 11.45 11.05 11.42 194,613 -0.01(-0.09%)
Nov 10, 2014 11.42 11.47 11.23 11.43 107,911 -0.01(-0.09%)
Nov 07, 2014 11.39 11.50 11.30 11.44 163,165 +0.05(+0.44%)
Nov 06, 2014 11.04 11.49 10.93 11.39 437,920 +0.35(+3.17%)
Nov 05, 2014 11.32 11.32 10.93 11.04 193,288 -0.21(-1.87%)
Nov 04, 2014 11.28 11.38 11.11 11.25 93,752 -0.08(-0.71%)
Nov 03, 2014 11.13 11.43 10.99 11.33 190,660 +0.20(+1.80%)
Oct 31, 2014 10.87 11.21 10.81 11.13 176,158 +0.42(+3.92%)
Oct 30, 2014 10.92 10.94 10.57 10.71 109,132 -0.30(-2.72%)
Oct 29, 2014 10.99 11.12 10.86 11.01 116,743 -0.01(-0.09%)
Oct 28, 2014 10.57 11.07 10.54 11.02 112,156 +0.48(+4.55%)
Oct 27, 2014 10.46 10.62 10.53 10.54 75,880 +0.01(+0.09%)
Oct 24, 2014 10.52 10.64 10.44 10.53 162,528 -0.02(-0.19%)
Oct 23, 2014 10.46 10.69 10.46 10.55 161,742 +0.22(+2.13%)
Oct 22, 2014 10.71 10.91 10.31 10.33 218,697 -0.32(-3.00%)
Oct 21, 2014 10.45 10.71 10.40 10.65 234,474 +0.27(+2.60%)
Oct 20, 2014 10.29 10.29 10.29 10.38 254,450 +0.04(+0.39%)
Oct 17, 2014 10.25 10.62 10.24 10.34 245,204 +0.17(+1.67%)
Oct 16, 2014 10.15 10.34 10.05 10.17 195,544 -0.19(-1.83%)
Oct 15, 2014 10.02 10.39 9.910 10.36 104,802 +0.18(+1.77%)
Oct 14, 2014 10.13 10.38 10.10 10.18 167,165 +0.12(+1.19%)
Oct 13, 2014 10.32 10.35 10.03 10.06 128,492 -0.26(-2.52%)
Oct 10, 2014 10.75 10.76 10.26 10.32 244,158 -0.62(-5.67%)
Oct 09, 2014 11.37 11.37 10.90 10.94 165,801 -0.42(-3.70%)
Oct 08, 2014 11.00 11.40 10.87 11.36 158,286 +0.34(+3.09%)
Oct 07, 2014 11.33 11.50 10.99 11.02 227,870 -0.31(-2.74%)
Oct 06, 2014 11.31 11.44 11.17 11.33 251,983 +0.02(+0.18%)
Oct 03, 2014 11.39 11.47 11.22 11.31 171,936 -0.01(-0.09%)
Oct 02, 2014 11.29 11.44 11.06 11.32 149,553 -0.01(-0.09%)
Oct 01, 2014 11.70 11.71 11.27 11.33 278,562 -0.37(-3.16%)
Sep 30, 2014 11.73 12.02 11.66 11.70 158,917 -0.06(-0.51%)
Sep 29, 2014 11.79 11.89 11.62 11.76 204,080 -0.14(-1.18%)
Sep 26, 2014 12.14 12.24 11.81 11.90 325,609 -0.18(-1.49%)
Sep 25, 2014 12.20 12.27 12.00 12.08 318,586 -0.19(-1.55%)
Sep 24, 2014 12.19 12.30 12.13 12.27 183,011 +0.07(+0.57%)
Sep 23, 2014 12.29 12.29 12.05 12.20 282,288 -0.09(-0.73%)
Sep 22, 2014 12.33 12.38 12.03 12.29 309,089 -0.10(-0.81%)
Sep 19, 2014 12.38 12.47 12.17 12.39 335,433 +0.06(+0.49%)
Sep 18, 2014 12.09 12.33 12.09 12.33 457,038 +0.26(+2.15%)
Sep 17, 2014 12.00 12.43 11.97 12.07 290,792 +0.00(+0.00%)
Sep 16, 2014 12.07 12.16 12.00 12.07 141,200 +0.00(+0.00%)
Sep 15, 2014 12.22 12.33 12.00 12.07 199,258 -0.11(-0.90%)
Sep 12, 2014 12.24 12.24 12.03 12.18 215,859 -0.04(-0.33%)
Sep 11, 2014 12.11 12.25 12.00 12.22 280,654 +0.03(+0.25%)
Sep 10, 2014 12.35 12.35 11.98 12.19 170,127 -0.15(-1.22%)
Sep 09, 2014 12.23 12.39 12.07 12.34 681,678 +0.13(+1.06%)
Sep 08, 2014 12.01 12.35 11.96 12.21 1,406,916 +0.15(+1.24%)
Sep 05, 2014 11.94 12.08 11.85 12.06 160,714 +0.15(+1.26%)
Sep 04, 2014 11.95 11.97 11.86 11.91 127,881 +0.01(+0.08%)
Sep 03, 2014 12.01 12.07 11.87 11.90 85,377 -0.03(-0.25%)
Sep 02, 2014 12.31 12.33 11.89 11.93 200,774 -0.40(-3.24%)
Aug 29, 2014 11.80 12.33 12.33 12.33 212,700 +0.56(+4.76%)
Aug 28, 2014 12.10 12.17 11.59 11.77 384,579 -0.30(-2.49%)
Aug 27, 2014 11.77 12.09 11.69 12.07 219,917 +0.40(+3.43%)
Aug 26, 2014 11.58 11.75 11.38 11.67 574,435 +0.10(+0.86%)
Aug 25, 2014 12.52 12.58 11.53 11.57 783,863 -0.92(-7.37%)
Aug 22, 2014 12.59 12.59 12.33 12.49 222,873 -0.11(-0.87%)
Aug 21, 2014 12.75 12.75 12.38 12.60 262,247 -0.14(-1.10%)
Aug 20, 2014 12.79 12.96 12.66 12.74 145,807 -0.08(-0.62%)
Aug 19, 2014 12.76 13.02 12.67 12.82 155,374 +0.02(+0.16%)
Aug 18, 2014 13.00 13.05 12.73 12.80 425,246 -0.20(-1.54%)
Aug 15, 2014 13.04 13.08 12.54 13.00 250,482 -0.04(-0.31%)
Aug 14, 2014 13.18 13.18 12.98 13.04 122,789 -0.15(-1.14%)
Aug 13, 2014 13.70 13.70 13.02 13.19 259,700 -0.52(-3.79%)
Aug 12, 2014 13.60 13.73 13.50 13.71 147,669 +0.04(+0.29%)
Aug 11, 2014 13.56 13.86 13.42 13.67 53,786 +0.17(+1.26%)
Aug 08, 2014 13.58 13.58 13.36 13.50 119,419 -0.20(-1.46%)
Aug 07, 2014 13.90 13.93 13.56 13.70 88,053 -0.14(-1.01%)
Aug 06, 2014 13.94 14.05 13.77 13.84 108,415 -0.10(-0.72%)
Aug 05, 2014 14.00 14.08 13.76 13.94 94,480 -0.04(-0.29%)
Aug 04, 2014 13.71 14.05 13.71 13.98 84,391 +0.22(+1.60%)
Aug 01, 2014 14.00 14.16 13.69 13.76 172,154 -0.25(-1.78%)
Jul 31, 2014 13.95 14.16 13.74 14.01 144,545 -0.08(-0.57%)
Jul 30, 2014 14.01 14.15 13.96 14.09 87,048 +0.17(+1.22%)
Jul 29, 2014 14.01 14.16 13.89 13.92 95,644 -0.05(-0.36%)
Jul 28, 2014 13.96 14.03 13.75 13.97 89,396 +0.00(+0.00%)
Jul 25, 2014 14.12 14.16 13.94 13.97 151,123 -0.24(-1.69%)
Jul 24, 2014 14.27 14.40 14.15 14.21 87,518 +0.00(+0.00%)
Jul 23, 2014 14.47 14.47 14.18 14.21 93,697 -0.26(-1.80%)
Jul 22, 2014 14.30 14.50 14.22 14.47 146,102 +0.17(+1.19%)
Jul 21, 2014 14.09 14.43 14.00 14.30 141,905 +0.12(+0.85%)
Jul 18, 2014 14.21 14.34 13.93 14.18 89,176 +0.01(+0.07%)
Jul 17, 2014 14.21 14.32 14.09 14.17 146,045 -0.07(-0.49%)
Jul 16, 2014 13.93 14.31 13.86 14.24 602,055 +0.26(+1.86%)
Jul 15, 2014 14.07 14.33 13.85 13.98 89,403 -0.12(-0.85%)
Jul 14, 2014 14.05 14.15 13.94 14.10 163,202 +0.16(+1.15%)
Jul 11, 2014 14.02 14.02 13.72 13.94 87,069 -0.08(-0.57%)
Jul 10, 2014 13.85 14.14 13.75 14.02 233,578 -0.11(-0.78%)
Jul 09, 2014 14.08 14.39 14.04 14.13 151,678 +0.05(+0.36%)
Jul 08, 2014 14.77 14.77 14.00 14.08 201,381 -0.29(-2.02%)
Jul 07, 2014 14.50 14.50 14.22 14.37 93,257 -0.07(-0.48%)
Jul 03, 2014 14.46 14.44 14.44 14.44 62,300 +0.06(+0.42%)
Jul 02, 2014 14.40 14.70 14.32 14.38 144,224 -0.09(-0.62%)
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.