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

Marvell Technology Inc (NQ: MRVL )

73.87 -1.01 (-1.35%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 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, 2008 15.20 15.58 14.93 15.11 12,569,906 -0.02(-0.11%)
Jun 27, 2008 14.65 15.23 14.43 15.13 17,460,808 +0.39(+2.61%)
Jun 26, 2008 14.98 15.19 14.45 14.75 22,554,828 -0.71(-4.60%)
Jun 25, 2008 15.12 15.67 15.06 15.46 15,704,293 +0.58(+3.91%)
Jun 24, 2008 14.88 15.22 14.70 14.88 12,237,366 -0.21(-1.36%)
Jun 23, 2008 15.14 15.46 15.01 15.08 17,500,290 +0.13(+0.86%)
Jun 20, 2008 14.78 15.02 14.63 14.95 20,143,284 -0.03(-0.17%)
Jun 19, 2008 13.91 15.00 13.79 14.98 19,777,734 +0.98(+7.03%)
Jun 18, 2008 14.12 14.37 13.83 13.99 12,121,576 -0.22(-1.57%)
Jun 17, 2008 14.35 14.54 14.19 14.22 13,473,240 -0.12(-0.84%)
Jun 16, 2008 14.40 14.70 14.22 14.34 16,472,605 -0.11(-0.77%)
Jun 13, 2008 13.86 14.90 13.77 14.45 20,073,030 +0.78(+5.70%)
Jun 12, 2008 13.76 14.08 13.53 13.67 14,080,895 +0.18(+1.33%)
Jun 11, 2008 13.71 13.84 13.46 13.49 13,841,471 -0.29(-2.11%)
Jun 10, 2008 13.84 14.42 13.71 13.78 22,335,262 -0.75(-5.18%)
Jun 09, 2008 14.60 14.66 14.14 14.53 11,046,932 -0.06(-0.41%)
Jun 06, 2008 14.87 15.02 14.50 14.59 11,347,839 -0.47(-3.13%)
Jun 05, 2008 14.61 15.15 14.54 15.06 16,781,702 +0.50(+3.47%)
Jun 04, 2008 14.85 14.97 14.44 14.56 24,963,106 -0.25(-1.68%)
Jun 03, 2008 14.88 14.94 14.59 14.81 18,738,208 +0.02(+0.12%)
Jun 02, 2008 14.83 15.14 14.58 14.79 23,342,022 -0.07(-0.46%)
May 30, 2008 14.51 15.29 14.40 14.86 86,235,464 +2.81(+23.30%)
May 29, 2008 12.28 12.28 11.94 12.05 26,404,806 -0.22(-1.81%)
May 28, 2008 12.20 12.27 11.93 12.27 11,362,469 +0.11(+0.92%)
May 27, 2008 11.89 12.20 11.64 12.16 17,083,964 -0.20(-1.59%)
May 26, 2008 12.15 12.37 12.09 12.36 7,922,992 +0.00(+0.00%)
May 23, 2008 12.15 12.37 12.09 12.36 7,919,487 +0.06(+0.49%)
May 22, 2008 12.16 12.44 12.12 12.30 9,953,956 +0.21(+1.70%)
May 21, 2008 12.44 12.58 11.97 12.09 12,024,792 -0.22(-1.81%)
May 20, 2008 12.48 12.48 11.92 12.32 14,658,932 -0.38(-2.97%)
May 19, 2008 12.98 13.21 12.58 12.69 13,257,395 -0.27(-2.11%)
May 16, 2008 12.80 13.05 12.54 12.97 19,696,160 +0.27(+2.16%)
May 15, 2008 12.06 12.85 12.03 12.69 18,892,158 +0.68(+5.70%)
May 14, 2008 12.39 12.46 11.92 12.01 17,702,724 -0.23(-1.89%)
May 13, 2008 11.87 12.42 11.77 12.24 20,559,596 +0.51(+4.38%)
May 12, 2008 11.57 11.79 11.34 11.73 16,128,042 +0.27(+2.31%)
May 09, 2008 11.29 11.55 11.19 11.46 8,594,056 +0.08(+0.68%)
May 08, 2008 11.31 11.50 11.13 11.38 8,843,816 +0.10(+0.91%)
May 07, 2008 11.23 11.57 11.16 11.28 11,253,762 -0.02(-0.15%)
May 06, 2008 11.22 11.33 10.95 11.30 12,157,559 +0.02(+0.15%)
May 05, 2008 11.43 11.45 11.15 11.28 10,542,937 -0.13(-1.12%)
May 02, 2008 11.71 11.72 11.13 11.41 18,439,306 -0.19(-1.62%)
May 01, 2008 11.05 11.62 10.96 11.60 18,867,026 +0.51(+4.63%)
Apr 30, 2008 11.18 11.26 10.97 11.08 12,055,206 -0.08(-0.69%)
Apr 29, 2008 11.01 11.19 10.91 11.16 10,023,459 +0.09(+0.85%)
Apr 28, 2008 11.42 11.47 11.04 11.07 14,204,402 -0.18(-1.60%)
Apr 25, 2008 11.21 11.27 10.74 11.25 19,239,406 -0.02(-0.15%)
Apr 24, 2008 10.75 11.30 10.54 11.26 38,200,744 +0.60(+5.62%)
Apr 23, 2008 10.10 10.69 10.10 10.66 31,546,964 +0.76(+7.69%)
Apr 22, 2008 10.06 10.11 9.826 9.903 18,838,806 -0.34(-3.34%)
Apr 21, 2008 9.800 10.24 9.766 10.24 16,953,232 +0.56(+5.84%)
Apr 18, 2008 9.423 9.868 9.389 9.680 20,642,878 +0.49(+5.31%)
Apr 17, 2008 9.218 9.483 9.107 9.192 8,087,110 -0.11(-1.20%)
Apr 16, 2008 9.209 9.372 9.012 9.303 16,737,341 +0.32(+3.52%)
Apr 15, 2008 9.124 9.226 8.858 8.987 12,949,619 -0.09(-1.04%)
Apr 14, 2008 9.072 9.295 8.995 9.081 12,611,655 -0.03(-0.28%)
Apr 11, 2008 9.124 9.398 9.089 9.107 9,521,355 -0.41(-4.32%)
Apr 10, 2008 9.329 9.620 9.064 9.517 15,522,753 +0.18(+1.92%)
Apr 09, 2008 9.440 9.500 9.295 9.338 13,102,482 -0.09(-1.00%)
Apr 08, 2008 9.492 9.560 9.321 9.432 13,735,035 -0.17(-1.78%)
Apr 07, 2008 9.937 10.01 9.517 9.603 15,757,378 -0.29(-2.94%)
Apr 04, 2008 9.945 10.09 9.603 9.894 21,782,296 +0.00(+0.00%)
Apr 03, 2008 9.671 10.07 9.475 9.894 28,488,626 +0.28(+2.94%)
Apr 02, 2008 9.543 9.860 9.522 9.612 18,292,712 +0.10(+1.08%)
Apr 01, 2008 9.509 9.637 9.372 9.509 15,915,257 +0.20(+2.11%)
Mar 31, 2008 9.483 9.629 9.209 9.312 12,897,344 -0.21(-2.25%)
Mar 28, 2008 9.689 9.851 9.483 9.526 7,913,006 -0.07(-0.71%)
Mar 27, 2008 9.808 9.962 9.560 9.594 9,154,887 -0.29(-2.94%)
Mar 26, 2008 9.637 10.27 9.398 9.885 24,637,982 +0.21(+2.12%)
Mar 25, 2008 9.714 9.843 9.552 9.680 12,667,059 +0.03(+0.35%)
Mar 24, 2008 9.132 9.740 9.132 9.646 19,140,002 +0.54(+5.92%)
Mar 21, 2008 9.149 9.201 8.918 9.107 15,498,238 +0.00(+0.00%)
Mar 20, 2008 9.149 9.201 8.918 9.107 15,498,063 -0.09(-1.02%)
Mar 19, 2008 9.671 9.714 9.201 9.201 15,583,071 -0.46(-4.78%)
Mar 18, 2008 9.843 10.01 9.449 9.663 16,565,087 +0.02(+0.18%)
Mar 17, 2008 9.338 9.808 9.149 9.646 14,222,609 +0.00(+0.00%)
Mar 14, 2008 10.07 10.14 9.466 9.646 12,112,327 -0.35(-3.51%)
Mar 13, 2008 9.338 10.10 9.209 9.997 19,368,136 +0.62(+6.57%)
Mar 12, 2008 9.244 9.577 9.158 9.380 8,752,905 +0.15(+1.67%)
Mar 11, 2008 9.261 9.415 8.978 9.227 22,208,898 +0.14(+1.51%)
Mar 10, 2008 9.269 9.475 9.089 9.089 13,358,120 -0.27(-2.93%)
Mar 07, 2008 9.209 9.483 8.773 9.363 40,878,540 -0.50(-5.03%)
Mar 06, 2008 10.15 10.27 9.826 9.860 27,660,234 -0.20(-1.97%)
Mar 05, 2008 10.24 10.42 9.903 10.06 16,112,855 -0.15(-1.49%)
Mar 04, 2008 9.980 10.24 9.697 10.21 16,003,506 +0.19(+1.88%)
Mar 03, 2008 9.671 10.17 9.671 10.02 19,356,868 +0.34(+3.54%)
Feb 29, 2008 9.629 9.757 9.483 9.680 17,926,290 -0.08(-0.79%)
Feb 28, 2008 10.08 10.09 9.620 9.757 16,224,549 -0.39(-3.80%)
Feb 27, 2008 10.31 10.46 9.954 10.14 22,586,926 -0.17(-1.66%)
Feb 26, 2008 10.05 10.42 9.954 10.31 15,898,303 +0.24(+2.38%)
Feb 25, 2008 9.757 10.13 9.689 10.07 19,487,100 +0.56(+5.85%)
Feb 22, 2008 9.629 9.680 9.055 9.517 38,172,204 -0.16(-1.68%)
Feb 21, 2008 9.680 9.928 9.543 9.680 19,297,714 +0.27(+2.91%)
Feb 20, 2008 8.978 9.483 8.910 9.406 19,442,196 +0.45(+4.97%)
Feb 19, 2008 9.363 9.380 8.927 8.961 10,552,518 -0.26(-2.79%)
Feb 18, 2008 9.449 9.449 9.089 9.218 9,322,589 +0.00(+0.00%)
Feb 15, 2008 9.449 9.449 9.089 9.218 9,322,589 -0.18(-1.91%)
Feb 14, 2008 9.629 9.689 9.286 9.398 9,473,591 -0.21(-2.14%)
Feb 13, 2008 9.629 9.706 9.329 9.603 11,817,630 +0.13(+1.35%)
Feb 12, 2008 9.808 9.851 9.423 9.475 9,782,036 -0.30(-3.06%)
Feb 11, 2008 9.543 9.911 9.329 9.774 9,909,190 +0.33(+3.54%)
Feb 08, 2008 9.192 9.671 9.167 9.440 15,556,483 +0.17(+1.85%)
Feb 07, 2008 8.910 9.406 8.576 9.269 21,476,272 +0.22(+2.46%)
Feb 06, 2008 10.08 10.16 8.995 9.047 24,569,496 -1.03(-10.20%)
Feb 05, 2008 10.48 10.61 10.01 10.07 10,190,741 -0.67(-6.21%)
Feb 04, 2008 10.96 11.07 10.63 10.74 8,767,865 -0.18(-1.65%)
Feb 01, 2008 10.31 11.15 10.20 10.92 18,728,624 +0.76(+7.50%)
Jan 31, 2008 10.10 10.28 9.954 10.16 10,569,738 +0.02(+0.17%)
Jan 30, 2008 10.19 10.43 9.535 10.14 10,895,289 -0.07(-0.67%)
Jan 29, 2008 10.27 10.30 9.937 10.21 12,277,192 +0.04(+0.42%)
Jan 28, 2008 9.860 10.19 9.723 10.17 12,891,439 +0.30(+3.04%)
Jan 25, 2008 10.27 10.43 9.826 9.868 24,029,316 -0.09(-0.86%)
Jan 24, 2008 9.346 10.23 9.329 9.954 28,423,612 +0.98(+10.87%)
Jan 23, 2008 8.585 9.081 8.362 8.978 21,130,648 +0.27(+3.15%)
Jan 22, 2008 8.730 8.961 8.550 8.704 22,111,754 -0.49(-5.31%)
Jan 21, 2008 8.970 9.406 8.790 9.192 23,037,464 +0.00(+0.00%)
Jan 18, 2008 8.970 9.406 8.790 9.192 23,036,996 +0.18(+1.99%)
Jan 17, 2008 9.432 9.569 8.978 9.012 13,127,380 -0.39(-4.10%)
Jan 16, 2008 8.833 9.716 8.816 9.398 22,706,396 +0.22(+2.43%)
Jan 15, 2008 9.526 9.586 9.132 9.175 10,124,214 -0.45(-4.63%)
Jan 14, 2008 9.637 9.826 9.483 9.620 16,853,046 +0.33(+3.59%)
Jan 11, 2008 9.731 9.808 9.269 9.286 14,805,576 -0.53(-5.41%)
Jan 10, 2008 9.860 10.04 9.577 9.817 15,348,429 -0.09(-0.95%)
Jan 09, 2008 9.586 9.962 9.406 9.911 23,570,120 +0.38(+3.95%)
Jan 08, 2008 10.32 10.40 9.449 9.535 25,857,182 -0.74(-7.24%)
Jan 07, 2008 10.59 10.62 10.02 10.28 19,803,160 -0.26(-2.44%)
Jan 04, 2008 11.09 11.12 10.27 10.54 17,383,880 -0.79(-6.95%)
Jan 03, 2008 11.40 11.43 10.96 11.32 18,797,526 -0.09(-0.75%)
Jan 02, 2008 11.90 11.93 11.31 11.41 23,933,414 -0.56(-4.65%)
Jan 01, 2008 12.00 12.07 11.82 11.97 11,233,426 +0.00(+0.00%)
Dec 31, 2007 12.00 12.07 11.82 11.97 11,232,842 -0.03(-0.21%)
Dec 28, 2007 11.79 12.07 11.55 11.99 10,818,605 +0.23(+1.96%)
Dec 27, 2007 12.02 12.09 11.73 11.76 7,551,777 -0.33(-2.69%)
Dec 26, 2007 12.12 12.26 11.98 12.09 6,833,027 -0.02(-0.14%)
Dec 24, 2007 12.07 12.18 11.98 12.10 5,147,750 -0.09(-0.77%)
Dec 21, 2007 12.44 12.45 12.11 12.20 11,928,342 -0.11(-0.90%)
Dec 20, 2007 12.39 12.41 12.09 12.31 15,730,937 -0.02(-0.14%)
Dec 19, 2007 12.45 12.57 12.28 12.32 13,129,935 -0.15(-1.23%)
Dec 18, 2007 12.25 12.56 12.25 12.48 7,401,064 +0.27(+2.17%)
Dec 17, 2007 12.11 12.46 12.11 12.21 9,400,984 -0.10(-0.83%)
Dec 14, 2007 12.23 12.41 12.11 12.32 11,242,219 -0.11(-0.89%)
Dec 13, 2007 12.56 12.82 12.19 12.43 11,453,497 -0.16(-1.29%)
Dec 12, 2007 12.84 12.96 12.40 12.59 13,859,311 -0.09(-0.74%)
Dec 11, 2007 13.05 13.13 12.59 12.68 15,550,244 -0.36(-2.76%)
Dec 10, 2007 13.29 13.65 13.02 13.04 9,127,786 -0.35(-2.62%)
Dec 07, 2007 13.05 13.39 13.03 13.39 7,379,745 +0.27(+2.02%)
Dec 06, 2007 13.17 13.39 13.02 13.13 7,554,890 -0.05(-0.39%)
Dec 05, 2007 13.08 13.34 12.94 13.18 11,087,872 +0.39(+3.01%)
Dec 04, 2007 12.91 13.05 12.78 12.80 9,135,155 -0.14(-1.06%)
Dec 03, 2007 12.72 13.10 12.68 12.93 9,415,221 +0.15(+1.14%)
Nov 30, 2007 13.03 13.14 12.71 12.79 8,939,498 -0.21(-1.65%)
Nov 29, 2007 12.68 13.09 12.68 13.00 14,004,023 +0.20(+1.54%)
Nov 28, 2007 13.19 13.34 12.41 12.80 48,794,208 -1.45(-10.15%)
Nov 27, 2007 13.75 14.28 13.71 14.25 23,152,186 +0.56(+4.13%)
Nov 26, 2007 13.99 14.46 13.67 13.69 10,410,066 -0.45(-3.21%)
Nov 23, 2007 13.94 14.18 13.69 14.14 3,465,790 +0.24(+1.72%)
Nov 21, 2007 13.70 14.34 13.38 13.90 15,639,789 +0.12(+0.87%)
Nov 20, 2007 14.25 14.48 13.51 13.78 16,617,512 -0.34(-2.42%)
Nov 19, 2007 14.82 15.03 14.07 14.12 14,083,924 -0.87(-5.82%)
Nov 16, 2007 14.86 15.07 14.77 15.00 13,392,655 +0.13(+0.86%)
Nov 15, 2007 14.55 14.99 14.55 14.87 9,545,825 +0.15(+0.99%)
Nov 14, 2007 15.06 15.14 14.69 14.72 13,178,411 -0.35(-2.33%)
Nov 13, 2007 14.78 15.11 14.64 15.07 11,367,499 +0.40(+2.74%)
Nov 12, 2007 14.95 15.23 14.64 14.67 12,811,296 -0.35(-2.34%)
Nov 09, 2007 15.11 15.41 14.76 15.02 11,827,614 -0.22(-1.46%)
Nov 08, 2007 15.51 15.69 14.99 15.24 15,731,921 -0.47(-3.00%)
Nov 07, 2007 15.73 15.89 15.57 15.71 12,422,694 -0.20(-1.24%)
Nov 06, 2007 15.53 16.12 15.53 15.91 15,485,561 +0.29(+1.86%)
Nov 05, 2007 15.47 15.78 15.27 15.62 9,140,746 -0.03(-0.22%)
Nov 02, 2007 15.83 15.88 15.22 15.65 10,806,220 +0.09(+0.60%)
Nov 01, 2007 15.27 15.83 15.19 15.56 15,242,185 +0.13(+0.83%)
Oct 31, 2007 15.41 15.58 14.99 15.43 11,569,856 +0.04(+0.28%)
Oct 30, 2007 15.30 15.48 15.05 15.39 9,659,057 +0.10(+0.67%)
Oct 29, 2007 14.46 15.33 14.46 15.29 15,716,109 +0.86(+5.99%)
Oct 26, 2007 14.51 14.55 14.03 14.42 16,127,146 +0.18(+1.26%)
Oct 25, 2007 14.81 14.82 13.93 14.24 24,330,064 -0.50(-3.37%)
Oct 24, 2007 15.02 15.11 14.35 14.74 26,031,576 -0.69(-4.49%)
Oct 23, 2007 15.19 15.43 15.05 15.43 12,454,822 +0.36(+2.39%)
Oct 22, 2007 14.94 15.14 14.65 15.07 10,487,165 +0.11(+0.74%)
Oct 19, 2007 15.35 15.49 14.76 14.96 16,959,082 -0.37(-2.40%)
Oct 18, 2007 14.93 15.41 14.80 15.33 18,451,394 +0.37(+2.46%)
Oct 17, 2007 14.68 14.96 14.59 14.96 22,625,950 +0.52(+3.62%)
Oct 16, 2007 14.40 14.62 14.34 14.44 9,535,251 -0.07(-0.47%)
Oct 15, 2007 14.33 14.87 14.33 14.51 13,022,477 -0.15(-1.05%)
Oct 12, 2007 14.53 14.69 14.46 14.66 10,993,818 +0.20(+1.36%)
Oct 11, 2007 14.40 14.84 14.21 14.46 20,378,764 +0.11(+0.77%)
Oct 10, 2007 14.09 14.36 14.08 14.35 16,187,531 +0.21(+1.45%)
Oct 09, 2007 14.25 14.32 14.02 14.15 11,298,444 -0.17(-1.19%)
Oct 08, 2007 14.27 14.34 14.13 14.32 7,309,474 -0.04(-0.30%)
Oct 05, 2007 14.35 14.45 14.20 14.36 9,538,648 +0.02(+0.12%)
Oct 04, 2007 14.16 14.37 14.08 14.34 7,309,958 +0.15(+1.09%)
Oct 03, 2007 14.29 14.45 14.07 14.19 6,793,659 -0.23(-1.60%)
Oct 02, 2007 13.99 14.54 13.90 14.42 13,295,577 +0.48(+3.44%)
Oct 01, 2007 13.81 13.98 13.74 13.94 11,375,715 -0.07(-0.49%)
Sep 28, 2007 13.99 14.12 13.88 14.01 7,326,771 +0.05(+0.37%)
Sep 27, 2007 14.27 14.28 13.93 13.96 8,200,825 -0.19(-1.33%)
Sep 26, 2007 13.78 14.29 13.78 14.15 14,646,736 +0.45(+3.31%)
Sep 25, 2007 13.51 13.75 13.49 13.69 8,228,157 +0.17(+1.27%)
Sep 24, 2007 13.70 13.89 13.45 13.52 12,107,954 -0.12(-0.88%)
Sep 21, 2007 13.39 13.78 13.39 13.64 14,378,887 +0.26(+1.92%)
Sep 20, 2007 13.31 13.50 13.26 13.39 12,281,122 +0.06(+0.45%)
Sep 19, 2007 13.91 14.03 13.20 13.33 30,279,822 -0.54(-3.89%)
Sep 18, 2007 13.75 13.91 13.65 13.87 16,112,838 +0.17(+1.25%)
Sep 17, 2007 14.00 14.02 13.60 13.69 13,806,975 -0.34(-2.44%)
Sep 14, 2007 13.98 14.25 13.92 14.04 9,994,852 -0.10(-0.73%)
Sep 13, 2007 14.11 14.21 13.93 14.14 11,227,912 +0.13(+0.92%)
Sep 12, 2007 14.30 14.55 13.99 14.01 14,580,198 -0.30(-2.09%)
Sep 11, 2007 14.34 14.55 14.22 14.31 13,057,384 +0.16(+1.15%)
Sep 10, 2007 14.19 14.36 13.83 14.15 8,033,893 +0.08(+0.55%)
Sep 07, 2007 14.25 14.33 13.88 14.07 11,495,863 -0.37(-2.55%)
Sep 06, 2007 14.68 14.76 14.42 14.44 9,459,066 -0.21(-1.46%)
Sep 05, 2007 14.50 14.69 14.39 14.65 10,285,818 +0.08(+0.53%)
Sep 04, 2007 14.20 14.70 14.11 14.58 11,766,319 +0.39(+2.78%)
Aug 31, 2007 13.94 14.26 13.81 14.18 11,054,505 +0.45(+3.24%)
Aug 30, 2007 13.84 13.93 13.59 13.74 14,089,064 -0.17(-1.23%)
Aug 29, 2007 13.61 13.95 13.49 13.91 16,651,264 +0.62(+4.70%)
Aug 28, 2007 13.14 13.51 13.12 13.28 12,993,368 +0.11(+0.84%)
Aug 27, 2007 13.45 13.49 13.07 13.17 23,466,462 -0.31(-2.29%)
Aug 24, 2007 13.69 13.93 13.42 13.48 83,907,912 -1.80(-11.76%)
Aug 23, 2007 15.23 15.62 15.18 15.28 25,182,454 +0.14(+0.90%)
Aug 22, 2007 14.69 15.23 14.50 15.14 21,309,810 +0.62(+4.24%)
Aug 21, 2007 14.56 14.62 14.38 14.52 13,946,096 -0.11(-0.76%)
Aug 20, 2007 14.40 14.76 14.13 14.64 13,173,317 +0.33(+2.27%)
Aug 17, 2007 14.36 14.64 14.07 14.31 14,224,331 +0.24(+1.70%)
Aug 16, 2007 14.61 14.67 13.83 14.07 20,922,370 -0.43(-2.95%)
Aug 15, 2007 14.79 15.01 14.44 14.50 10,735,651 -0.38(-2.53%)
Aug 14, 2007 14.98 15.22 14.84 14.88 10,841,774 -0.07(-0.46%)
Aug 13, 2007 15.09 15.14 14.71 14.94 10,530,992 -0.09(-0.57%)
Aug 10, 2007 15.04 15.23 14.55 15.03 12,742,091 -0.02(-0.11%)
Aug 09, 2007 14.76 15.35 14.53 15.05 15,620,009 -0.02(-0.11%)
Aug 08, 2007 14.76 15.36 14.70 15.06 14,946,840 +0.44(+2.98%)
Aug 07, 2007 14.53 14.70 14.02 14.63 16,101,476 +0.07(+0.47%)
Aug 06, 2007 14.43 14.63 13.94 14.56 14,762,882 +0.13(+0.89%)
Aug 03, 2007 14.52 15.05 14.43 14.43 14,932,134 -0.39(-2.66%)
Aug 02, 2007 14.86 14.99 14.21 14.82 26,682,822 -0.19(-1.25%)
Aug 01, 2007 15.41 15.41 14.72 15.01 27,186,748 -0.39(-2.56%)
Jul 31, 2007 16.31 16.33 15.23 15.41 30,266,354 -0.76(-4.71%)
Jul 30, 2007 15.97 16.25 15.97 16.17 10,265,051 +0.27(+1.67%)
Jul 27, 2007 15.90 16.41 15.88 15.90 23,882,162 -0.01(-0.05%)
Jul 26, 2007 15.92 16.48 15.83 15.91 22,967,032 -0.17(-1.06%)
Jul 25, 2007 16.22 16.28 15.83 16.08 13,798,219 -0.03(-0.16%)
Jul 24, 2007 16.35 16.46 15.90 16.11 18,444,214 -0.38(-2.28%)
Jul 23, 2007 16.92 17.03 16.45 16.48 18,979,266 -0.33(-1.94%)
Jul 20, 2007 16.94 17.15 16.68 16.81 25,990,546 +0.11(+0.67%)
Jul 19, 2007 16.48 16.78 16.32 16.70 34,842,640 +0.40(+2.47%)
Jul 18, 2007 16.39 16.57 16.18 16.30 16,728,466 -0.31(-1.86%)
Jul 17, 2007 16.04 16.85 16.03 16.60 25,074,656 +0.66(+4.13%)
Jul 16, 2007 16.24 16.26 15.89 15.95 15,481,515 +0.04(+0.27%)
Jul 13, 2007 15.79 16.06 15.69 15.90 22,057,180 +0.12(+0.76%)
Jul 12, 2007 15.47 15.83 15.19 15.78 17,931,082 +0.45(+2.90%)
Jul 11, 2007 15.75 15.75 15.24 15.34 23,500,022 -0.47(-2.98%)
Jul 10, 2007 15.41 16.35 15.35 15.81 25,446,916 +0.23(+1.48%)
Jul 09, 2007 15.55 15.66 15.42 15.58 10,496,679 -0.02(-0.11%)
Jul 06, 2007 15.62 15.69 15.33 15.59 17,280,040 +0.00(+0.00%)
Jul 05, 2007 15.74 15.93 15.46 15.59 16,057,050 -0.09(-0.55%)
Jul 03, 2007 15.67 16.16 15.64 15.68 16,878,734 +0.21(+1.33%)
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.