Skip to main content

Analog Devices (NQ: ADI )

197.79 +4.46 (+2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 76.14 76.54 75.40 76.39 4,358,263 +0.80(+1.06%)
Nov 29, 2017 76.85 77.03 74.04 75.60 6,946,421 -1.24(-1.62%)
Nov 28, 2017 76.85 77.17 76.34 76.84 4,354,664 -0.34(-0.43%)
Nov 27, 2017 78.09 78.39 77.13 77.18 3,275,382 -1.50(-1.91%)
Nov 24, 2017 78.25 78.76 77.67 78.68 1,840,094 +0.44(+0.56%)
Nov 22, 2017 79.08 80.08 78.04 78.23 4,564,822 -1.36(-1.71%)
Nov 21, 2017 81.74 81.92 78.44 79.59 6,830,754 -2.54(-3.09%)
Nov 20, 2017 80.28 82.95 80.09 82.14 7,394,231 +2.34(+2.93%)
Nov 17, 2017 80.35 79.64 79.80 2,654,835 -0.05(-0.07%)
Nov 16, 2017 79.24 80.09 78.91 79.85 2,314,295 +1.16(+1.48%)
Nov 15, 2017 79.06 79.38 78.25 78.68 2,549,899 -1.13(-1.42%)
Nov 14, 2017 79.24 79.86 78.89 79.81 2,461,694 +0.36(+0.46%)
Nov 13, 2017 78.86 79.61 78.54 79.45 2,752,157 +0.39(+0.49%)
Nov 10, 2017 79.02 79.45 78.44 79.06 3,100,652 -0.10(-0.12%)
Nov 09, 2017 80.90 80.92 77.64 79.16 3,562,137 -2.03(-2.50%)
Nov 08, 2017 81.10 81.58 80.34 81.19 1,832,948 +0.09(+0.11%)
Nov 07, 2017 81.26 81.69 80.93 81.10 1,605,543 -0.34(-0.41%)
Nov 06, 2017 81.56 82.04 80.88 81.44 1,735,105 +0.41(+0.51%)
Nov 03, 2017 80.28 81.04 79.59 81.02 1,549,448 +0.90(+1.12%)
Nov 02, 2017 80.18 80.72 79.66 80.12 1,640,892 -0.18(-0.22%)
Nov 01, 2017 81.06 81.29 79.95 80.30 2,689,991 -0.27(-0.34%)
Oct 31, 2017 80.72 80.96 80.09 80.57 1,734,090 -0.02(-0.02%)
Oct 30, 2017 80.62 81.16 80.21 80.59 1,414,452 +0.10(+0.12%)
Oct 27, 2017 80.11 80.64 79.39 80.49 1,841,348 +0.57(+0.72%)
Oct 26, 2017 79.66 80.27 79.30 79.92 1,404,745 +0.62(+0.78%)
Oct 25, 2017 79.13 79.82 78.75 79.30 2,311,229 -0.38(-0.48%)
Oct 24, 2017 78.34 80.12 78.00 79.68 3,027,250 +1.34(+1.71%)
Oct 23, 2017 78.92 79.13 78.16 78.34 2,301,591 -0.14(-0.18%)
Oct 20, 2017 79.08 79.36 78.33 78.48 2,015,305 +0.11(+0.15%)
Oct 19, 2017 77.94 78.39 77.11 78.37 1,787,558 -0.18(-0.22%)
Oct 18, 2017 78.73 78.77 77.91 78.54 1,279,875 +0.05(+0.07%)
Oct 17, 2017 78.25 78.60 77.99 78.49 1,413,321 +0.10(+0.12%)
Oct 16, 2017 78.97 79.10 77.85 78.39 2,274,780 -0.20(-0.26%)
Oct 13, 2017 79.13 78.11 78.60 2,527,898 +0.20(+0.26%)
Oct 12, 2017 78.08 78.60 77.93 78.39 2,617,003 +0.23(+0.29%)
Oct 11, 2017 77.41 78.18 77.39 78.16 1,996,292 +0.51(+0.66%)
Oct 10, 2017 77.73 77.78 77.11 77.65 1,466,306 +0.25(+0.32%)
Oct 09, 2017 77.63 77.90 77.03 77.41 1,981,634 -0.14(-0.18%)
Oct 06, 2017 77.21 77.65 77.13 77.55 1,267,369 -0.02(-0.02%)
Oct 05, 2017 76.87 77.97 76.51 77.56 3,040,793 +0.79(+1.02%)
Oct 04, 2017 75.68 76.85 75.53 76.78 2,871,221 +0.97(+1.28%)
Oct 03, 2017 75.86 76.36 75.75 75.81 2,510,026 +0.07(+0.09%)
Oct 02, 2017 76.58 75.61 75.74 1,913,303 -0.31(-0.41%)
Sep 29, 2017 75.61 76.26 75.53 76.05 1,940,493 +0.47(+0.62%)
Sep 28, 2017 74.65 75.70 74.53 75.58 1,778,437 +0.64(+0.85%)
Sep 27, 2017 74.63 75.22 73.96 74.94 1,714,445 +0.89(+1.20%)
Sep 26, 2017 74.64 74.71 73.78 74.05 1,451,954 +0.03(+0.04%)
Sep 25, 2017 75.01 73.80 74.03 2,180,005 -0.92(-1.22%)
Sep 22, 2017 73.96 75.23 73.91 74.94 2,376,954 +0.60(+0.81%)
Sep 21, 2017 73.71 74.47 73.33 74.34 3,269,380 +0.49(+0.66%)
Sep 20, 2017 75.20 75.27 73.25 73.86 2,460,915 -1.37(-1.82%)
Sep 19, 2017 75.20 75.64 74.42 75.23 2,029,241 +0.06(+0.08%)
Sep 18, 2017 75.01 75.49 74.19 75.16 3,794,191 +1.17(+1.59%)
Sep 15, 2017 72.69 74.18 72.53 73.99 3,313,032 +1.32(+1.82%)
Sep 14, 2017 72.15 73.37 72.11 72.67 2,522,347 +0.25(+0.34%)
Sep 13, 2017 72.22 72.71 72.10 72.42 2,225,734 -0.08(-0.11%)
Sep 12, 2017 72.92 73.07 71.92 72.50 3,010,950 -0.06(-0.09%)
Sep 11, 2017 71.32 72.97 71.32 72.56 4,651,441 +1.57(+2.21%)
Sep 08, 2017 71.67 72.00 70.69 70.99 3,054,252 -0.58(-0.81%)
Sep 07, 2017 72.94 72.97 71.31 71.57 4,524,725 -0.85(-1.17%)
Sep 06, 2017 73.03 73.34 72.16 72.42 3,442,696 -0.43(-0.59%)
Sep 05, 2017 73.50 73.81 71.98 72.85 3,293,216 -1.21(-1.64%)
Sep 01, 2017 73.70 74.76 73.38 74.06 3,017,011 +0.62(+0.85%)
Aug 31, 2017 74.03 74.60 73.20 73.44 5,852,107 -0.04(-0.06%)
Aug 30, 2017 72.09 73.63 71.30 73.48 7,825,270 +3.66(+5.24%)
Aug 29, 2017 69.07 70.06 68.93 69.82 3,116,637 +0.10(+0.14%)
Aug 28, 2017 69.52 69.96 69.51 69.72 2,151,616 +0.41(+0.60%)
Aug 25, 2017 69.84 70.08 69.17 69.31 1,146,850 -0.26(-0.38%)
Aug 24, 2017 69.65 69.72 69.19 69.58 1,500,390 +0.18(+0.25%)
Aug 23, 2017 68.90 69.60 68.57 69.40 1,820,605 -0.09(-0.13%)
Aug 22, 2017 68.57 69.60 68.54 69.49 1,977,832 +1.29(+1.89%)
Aug 21, 2017 68.29 68.45 67.54 68.20 1,664,928 -0.04(-0.05%)
Aug 18, 2017 68.11 68.52 67.61 68.23 2,147,268 +0.16(+0.23%)
Aug 17, 2017 70.04 70.12 68.07 68.07 2,352,186 -2.19(-3.12%)
Aug 16, 2017 70.22 71.01 70.03 70.27 2,446,385 +0.09(+0.13%)
Aug 15, 2017 70.15 70.54 69.58 70.18 2,032,813 +0.05(+0.08%)
Aug 14, 2017 69.04 70.36 68.96 70.13 2,540,929 +1.63(+2.38%)
Aug 11, 2017 67.37 68.72 67.06 68.50 2,186,800 +1.06(+1.57%)
Aug 10, 2017 68.00 68.42 67.28 67.43 2,683,646 -1.01(-1.47%)
Aug 09, 2017 68.92 69.03 67.95 68.44 2,254,716 -0.87(-1.25%)
Aug 08, 2017 69.04 70.11 68.82 69.31 2,156,575 +0.09(+0.13%)
Aug 07, 2017 69.91 69.91 68.25 69.22 2,333,222 +0.96(+1.40%)
Aug 04, 2017 68.54 68.81 68.04 68.27 2,714,215 -0.14(-0.21%)
Aug 03, 2017 69.05 69.33 68.22 68.41 2,464,320 -0.77(-1.12%)
Aug 02, 2017 69.77 69.91 68.78 69.18 2,564,558 -0.11(-0.16%)
Aug 01, 2017 69.54 69.76 69.02 69.29 1,967,558 -0.05(-0.08%)
Jul 31, 2017 69.74 70.15 69.29 69.35 2,506,242 -0.20(-0.29%)
Jul 28, 2017 69.55 69.66 68.89 69.55 1,911,449 -0.27(-0.39%)
Jul 27, 2017 70.94 71.34 69.31 69.82 3,057,277 -1.03(-1.45%)
Jul 26, 2017 70.34 71.36 70.04 70.85 2,618,353 +1.05(+1.51%)
Jul 25, 2017 69.15 70.30 68.86 69.79 2,125,613 +0.68(+0.98%)
Jul 24, 2017 69.30 69.74 68.83 69.12 2,192,842 -0.18(-0.27%)
Jul 21, 2017 70.28 70.41 68.88 69.30 3,557,560 -1.66(-2.34%)
Jul 20, 2017 71.00 70.22 70.96 2,056,266 +0.42(+0.60%)
Jul 19, 2017 71.40 71.43 70.32 70.54 3,201,921 -0.68(-0.95%)
Jul 18, 2017 71.06 71.26 70.35 71.22 1,920,955 +0.04(+0.06%)
Jul 17, 2017 71.63 71.63 71.04 71.17 1,689,955 -0.40(-0.56%)
Jul 14, 2017 70.85 71.70 70.66 71.58 2,453,731 +1.12(+1.59%)
Jul 13, 2017 70.50 70.87 70.10 70.45 1,947,433 -0.09(-0.12%)
Jul 12, 2017 70.57 71.24 70.24 70.54 2,952,549 +0.45(+0.64%)
Jul 11, 2017 69.29 70.53 68.70 70.09 3,148,010 +0.99(+1.44%)
Jul 10, 2017 68.91 69.22 68.26 69.10 2,469,892 +0.23(+0.33%)
Jul 07, 2017 68.14 69.21 68.04 68.87 3,194,373 +1.00(+1.47%)
Jul 06, 2017 67.50 68.22 67.15 67.87 3,301,771 -0.36(-0.53%)
Jul 05, 2017 67.14 68.56 67.04 68.23 3,153,046 +1.43(+2.14%)
Jul 03, 2017 68.70 68.94 66.78 66.80 1,559,006 -1.48(-2.17%)
Jun 30, 2017 68.72 68.75 67.81 68.28 2,499,270 +0.05(+0.08%)
Jun 29, 2017 69.29 69.44 66.86 68.23 4,079,506 -1.28(-1.84%)
Jun 28, 2017 68.94 69.68 68.34 69.51 3,100,929 +0.93(+1.36%)
Jun 27, 2017 70.34 70.70 68.30 68.58 4,568,535 -2.13(-3.02%)
Jun 26, 2017 71.93 72.06 70.14 70.72 2,889,983 -0.86(-1.20%)
Jun 23, 2017 72.09 71.58 12,232,964 +0.20(+0.28%)
Jun 22, 2017 70.92 71.68 70.22 71.37 4,972,637 +1.18(+1.68%)
Jun 21, 2017 69.78 70.40 69.34 70.20 4,016,266 +0.68(+0.98%)
Jun 20, 2017 70.46 71.66 69.50 69.51 4,463,976 -1.03(-1.46%)
Jun 19, 2017 71.09 71.31 70.08 70.54 3,552,503 +0.29(+0.41%)
Jun 16, 2017 70.37 70.42 69.31 70.25 6,494,984 +0.25(+0.36%)
Jun 15, 2017 70.02 70.87 69.81 70.00 3,402,242 -1.04(-1.47%)
Jun 14, 2017 71.70 71.85 70.20 71.04 3,616,158 -0.25(-0.36%)
Jun 13, 2017 70.35 71.73 70.35 71.30 4,629,625 +1.31(+1.87%)
Jun 12, 2017 68.47 70.63 68.40 69.99 6,299,008 +1.00(+1.45%)
Jun 09, 2017 72.79 72.83 68.09 68.99 5,630,483 -3.37(-4.66%)
Jun 08, 2017 71.36 72.42 70.51 72.36 4,277,851 +1.41(+1.99%)
Jun 07, 2017 70.35 71.18 70.33 70.94 4,458,773 +1.04(+1.48%)
Jun 06, 2017 68.61 70.21 68.61 69.91 6,286,114 +1.18(+1.71%)
Jun 05, 2017 70.70 70.96 68.30 68.73 9,830,987 -1.89(-2.67%)
Jun 02, 2017 71.23 71.69 69.75 70.62 10,229,055 -1.13(-1.58%)
Jun 01, 2017 75.30 75.34 71.35 71.75 13,020,221 -3.10(-4.14%)
May 31, 2017 77.67 78.98 74.85 74.85 17,030,440 +0.84(+1.13%)
May 30, 2017 72.44 74.33 72.44 74.01 7,724,164 +1.74(+2.40%)
May 26, 2017 72.00 72.34 71.51 72.27 2,189,151 +0.41(+0.57%)
May 25, 2017 71.85 72.40 71.34 71.86 4,600,319 +0.19(+0.27%)
May 24, 2017 71.97 72.07 71.28 71.67 2,006,529 +0.14(+0.20%)
May 23, 2017 71.65 71.85 70.61 71.53 2,459,445 -0.11(-0.16%)
May 22, 2017 71.19 71.88 71.07 71.65 2,300,871 +0.74(+1.05%)
May 19, 2017 70.39 71.80 70.39 70.90 4,611,098 +0.66(+0.94%)
May 18, 2017 69.40 70.97 68.97 70.24 5,759,340 +1.80(+2.63%)
May 17, 2017 69.84 70.06 68.40 68.44 4,115,607 -2.30(-3.24%)
May 16, 2017 70.21 70.96 69.89 70.74 3,451,021 +0.73(+1.05%)
May 15, 2017 69.10 70.14 68.78 70.00 4,622,258 +1.38(+2.01%)
May 12, 2017 68.62 68.98 68.47 68.63 2,263,275 +0.17(+0.24%)
May 11, 2017 68.71 69.17 67.91 68.46 2,622,478 -0.52(-0.75%)
May 10, 2017 69.39 69.83 68.62 68.97 4,519,392 +0.46(+0.68%)
May 09, 2017 67.05 69.11 67.00 68.51 6,033,349 +1.85(+2.78%)
May 08, 2017 66.03 66.85 65.77 66.66 5,774,934 +0.51(+0.78%)
May 05, 2017 66.14 66.22 65.69 66.15 3,762,076 +0.11(+0.17%)
May 04, 2017 66.10 66.48 65.64 66.03 2,636,007 +0.05(+0.08%)
May 03, 2017 65.73 66.21 65.60 65.98 3,588,554 +0.08(+0.12%)
May 02, 2017 66.75 66.76 65.72 65.90 6,334,348 -0.62(-0.93%)
May 01, 2017 65.50 66.69 65.15 66.52 5,238,251 +0.02(+0.03%)
Apr 28, 2017 67.95 68.06 66.30 66.50 4,945,608 -1.44(-2.12%)
Apr 27, 2017 68.64 68.84 67.69 67.94 2,721,545 -0.11(-0.17%)
Apr 26, 2017 69.31 69.35 67.71 68.06 3,435,824 -1.20(-1.73%)
Apr 25, 2017 69.30 69.59 68.91 69.25 2,944,995 +0.11(+0.16%)
Apr 24, 2017 69.36 69.87 68.94 69.14 3,430,005 +1.39(+2.05%)
Apr 21, 2017 67.38 68.23 66.69 67.75 5,129,172 -0.90(-1.31%)
Apr 20, 2017 67.66 68.85 67.38 68.65 3,318,360 +1.46(+2.17%)
Apr 19, 2017 67.81 68.25 67.14 67.19 3,008,280 -0.37(-0.54%)
Apr 18, 2017 66.18 67.67 66.17 67.56 3,829,746 +0.89(+1.34%)
Apr 17, 2017 67.01 67.38 66.46 66.67 2,821,189 -0.10(-0.16%)
Apr 13, 2017 67.09 67.94 66.74 66.78 2,547,255 -0.31(-0.47%)
Apr 12, 2017 68.31 68.47 66.88 67.09 3,327,513 -1.06(-1.55%)
Apr 11, 2017 68.90 68.91 67.15 68.15 6,920,768 -1.09(-1.58%)
Apr 10, 2017 69.82 69.93 69.11 69.24 3,330,739 -0.59(-0.85%)
Apr 07, 2017 70.08 70.34 69.52 69.83 3,791,286 -0.27(-0.39%)
Apr 06, 2017 69.92 70.40 69.46 70.10 4,549,606 +0.24(+0.35%)
Apr 05, 2017 71.21 71.26 69.82 69.86 4,026,490 -1.05(-1.48%)
Apr 04, 2017 70.53 71.03 70.26 70.90 5,775,602 +0.00(+0.00%)
Apr 03, 2017 71.58 71.80 70.57 70.90 3,533,989 -0.62(-0.87%)
Mar 31, 2017 71.61 71.99 71.37 71.52 2,678,033 -0.22(-0.30%)
Mar 30, 2017 71.45 72.10 71.24 71.74 1,533,025 +0.25(+0.35%)
Mar 29, 2017 71.47 71.76 71.10 71.49 2,337,943 -0.25(-0.35%)
Mar 28, 2017 70.96 72.01 70.76 71.74 3,341,500 +0.70(+0.98%)
Mar 27, 2017 70.69 71.17 70.16 71.04 2,807,954 -0.21(-0.29%)
Mar 24, 2017 71.44 72.39 71.04 71.25 2,547,691 +0.09(+0.12%)
Mar 23, 2017 71.78 71.86 70.96 71.17 3,889,877 -0.51(-0.71%)
Mar 22, 2017 71.43 71.79 71.26 71.67 2,984,630 +0.28(+0.39%)
Mar 21, 2017 72.66 72.84 71.30 71.39 3,800,056 -0.96(-1.33%)
Mar 20, 2017 72.67 73.05 72.33 72.35 3,109,608 -0.31(-0.43%)
Mar 17, 2017 72.71 72.73 72.20 72.67 4,793,948 +0.47(+0.65%)
Mar 16, 2017 72.69 72.88 71.93 72.20 4,706,484 -0.69(-0.95%)
Mar 15, 2017 72.83 73.02 72.05 72.88 5,155,040 -0.15(-0.20%)
Mar 14, 2017 72.02 73.08 71.92 73.03 5,592,630 +0.80(+1.11%)
Mar 13, 2017 71.70 72.43 71.61 72.23 5,584,332 +0.49(+0.68%)
Mar 10, 2017 73.20 73.20 71.59 71.74 8,588,234 -0.85(-1.17%)
Mar 09, 2017 72.77 73.02 72.27 72.59 2,297,159 -0.27(-0.37%)
Mar 08, 2017 73.11 73.18 72.60 72.86 2,729,201 +0.06(+0.08%)
Mar 07, 2017 73.05 73.46 72.62 72.80 3,314,415 -0.38(-0.52%)
Mar 06, 2017 72.44 73.52 71.87 73.18 4,259,300 +0.58(+0.81%)
Mar 03, 2017 72.98 73.01 72.47 72.60 2,700,838 -0.41(-0.56%)
Mar 02, 2017 72.78 73.38 72.47 73.01 3,110,661 -0.10(-0.13%)
Mar 01, 2017 71.96 73.13 71.70 73.10 2,595,357 +1.60(+2.23%)
Feb 28, 2017 71.72 71.78 71.20 71.51 2,343,551 -0.31(-0.43%)
Feb 27, 2017 71.26 71.94 70.90 71.81 2,054,618 +0.52(+0.73%)
Feb 24, 2017 70.67 71.31 70.54 71.29 3,255,312 +0.06(+0.09%)
Feb 23, 2017 71.70 71.71 70.72 71.23 2,609,817 -0.39(-0.55%)
Feb 22, 2017 71.84 71.91 71.15 71.62 4,216,652 -0.27(-0.38%)
Feb 21, 2017 71.61 71.93 71.17 71.89 2,736,268 +0.30(+0.41%)
Feb 17, 2017 71.59 71.59 71.59 0 +0.44(+0.62%)
Feb 16, 2017 70.31 71.67 70.09 71.15 3,991,840 +0.32(+0.45%)
Feb 15, 2017 70.14 70.86 67.67 70.83 8,100,394 +3.26(+4.83%)
Feb 14, 2017 67.57 67.68 66.90 67.57 2,981,142 -0.07(-0.10%)
Feb 13, 2017 66.85 67.73 66.67 67.64 3,037,306 +1.21(+1.82%)
Feb 10, 2017 66.65 66.65 65.57 66.43 1,922,278 +0.02(+0.03%)
Feb 09, 2017 67.51 67.51 66.39 66.41 2,525,614 -0.84(-1.25%)
Feb 08, 2017 66.84 67.49 66.65 67.25 3,914,405 +1.02(+1.53%)
Feb 07, 2017 65.70 66.47 65.47 66.24 2,460,890 +0.68(+1.03%)
Feb 06, 2017 65.67 65.67 65.05 65.56 2,060,964 +0.01(+0.01%)
Feb 03, 2017 65.55 65.74 65.33 65.55 2,468,983 +0.25(+0.39%)
Feb 02, 2017 65.67 66.00 65.22 65.30 2,868,622 -0.82(-1.23%)
Feb 01, 2017 65.76 66.60 65.47 66.12 2,982,170 +1.07(+1.64%)
Jan 31, 2017 66.09 66.13 64.75 65.05 3,006,866 -1.16(-1.76%)
Jan 30, 2017 66.63 66.63 65.30 66.21 2,853,722 -0.56(-0.84%)
Jan 27, 2017 64.71 66.79 64.45 66.78 4,401,630 +2.37(+3.68%)
Jan 26, 2017 64.56 64.70 64.03 64.41 4,806,966 -0.30(-0.46%)
Jan 25, 2017 64.83 65.61 64.68 64.70 4,543,938 +0.89(+1.40%)
Jan 24, 2017 63.37 63.96 62.98 63.81 3,815,912 +0.63(+1.00%)
Jan 23, 2017 63.14 63.57 62.85 63.17 2,540,898 -0.09(-0.14%)
Jan 20, 2017 62.58 63.93 62.58 63.26 2,087,042 +0.38(+0.61%)
Jan 19, 2017 63.26 63.70 62.75 62.88 2,291,173 -0.49(-0.78%)
Jan 18, 2017 63.05 63.91 62.69 63.37 2,427,459 +0.63(+1.01%)
Jan 17, 2017 62.70 63.72 62.37 62.74 2,735,651 -0.34(-0.54%)
Jan 13, 2017 63.08 63.08 63.08 0 +0.39(+0.62%)
Jan 12, 2017 62.86 62.86 61.63 62.69 2,418,366 -0.35(-0.55%)
Jan 11, 2017 62.73 63.07 62.56 63.04 1,822,185 +0.23(+0.37%)
Jan 10, 2017 62.38 62.94 62.37 62.80 2,768,594 +0.36(+0.57%)
Jan 09, 2017 62.19 62.94 62.08 62.45 2,764,298 +0.30(+0.47%)
Jan 06, 2017 62.13 62.45 61.63 62.15 2,384,606 +0.24(+0.39%)
Jan 05, 2017 62.85 63.03 61.87 61.91 2,381,435 -0.90(-1.44%)
Jan 04, 2017 63.17 63.39 62.71 62.81 2,270,626 -0.13(-0.20%)
Jan 03, 2017 63.02 64.35 62.58 62.94 3,096,276 -0.10(-0.16%)
Dec 30, 2016 63.04 63.04 63.04 0 -0.83(-1.30%)
Dec 29, 2016 63.70 64.13 63.57 63.87 1,533,360 +0.02(+0.03%)
Dec 28, 2016 64.70 64.75 63.83 63.85 2,132,469 -0.65(-1.01%)
Dec 27, 2016 64.07 64.77 64.07 64.50 1,033,430 +0.41(+0.64%)
Dec 23, 2016 64.09 64.09 64.09 0 +0.34(+0.53%)
Dec 22, 2016 64.14 64.19 63.37 63.76 1,936,159 -0.13(-0.20%)
Dec 21, 2016 63.96 64.49 63.60 63.89 2,152,020 +0.17(+0.27%)
Dec 20, 2016 63.30 63.88 63.20 63.71 1,986,704 +0.51(+0.81%)
Dec 19, 2016 62.85 63.37 62.63 63.20 2,243,834 +0.62(+1.00%)
Dec 16, 2016 64.03 64.23 62.47 62.58 5,911,450 -1.32(-2.06%)
Dec 15, 2016 63.20 64.18 62.97 63.90 2,495,131 +0.93(+1.48%)
Dec 14, 2016 63.57 63.74 62.75 62.97 2,857,825 -0.49(-0.77%)
Dec 13, 2016 63.46 64.00 63.18 63.45 2,476,935 +0.17(+0.27%)
Dec 12, 2016 63.24 63.59 62.67 63.28 2,528,291 -0.21(-0.33%)
Dec 09, 2016 64.70 64.95 62.92 63.49 2,426,980 -0.64(-1.00%)
Dec 08, 2016 63.36 64.45 63.15 64.13 2,480,386 +0.82(+1.29%)
Dec 07, 2016 61.61 63.33 61.21 63.31 3,050,731 +1.68(+2.73%)
Dec 06, 2016 61.65 62.06 60.99 61.63 2,530,855 +0.35(+0.57%)
Dec 05, 2016 61.49 61.83 60.89 61.28 2,816,748 +0.43(+0.70%)
Dec 02, 2016 59.60 60.99 59.39 60.86 3,741,962 +0.95(+1.59%)
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.