Skip to main content

Analog Devices (NQ: ADI )

196.07 +2.74 (+1.42%)
Streaming Delayed Price Updated: 9:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 47.80 48.61 47.50 48.57 3,001,099 +0.87(+1.83%)
Jun 29, 2016 46.89 47.72 46.83 47.69 2,897,892 +1.12(+2.41%)
Jun 28, 2016 45.90 46.58 45.54 46.57 3,783,503 +1.51(+3.35%)
Jun 27, 2016 46.18 46.46 44.73 45.06 4,211,069 -2.14(-4.52%)
Jun 24, 2016 47.08 48.33 46.95 47.19 9,901,367 -2.63(-5.28%)
Jun 23, 2016 49.32 49.84 49.15 49.83 1,876,325 +1.08(+2.22%)
Jun 22, 2016 48.99 49.35 48.69 48.75 2,004,049 -0.18(-0.37%)
Jun 21, 2016 48.87 49.01 48.57 48.93 1,450,369 +0.23(+0.48%)
Jun 20, 2016 48.69 49.19 48.64 48.69 2,158,328 +0.69(+1.43%)
Jun 17, 2016 48.75 48.75 47.68 48.01 3,101,107 -0.78(-1.60%)
Jun 16, 2016 48.45 48.87 47.93 48.79 1,268,965 +0.03(+0.05%)
Jun 15, 2016 49.10 49.12 48.64 48.76 2,788,279 -0.17(-0.35%)
Jun 14, 2016 48.72 49.09 48.51 48.93 2,568,611 +0.17(+0.35%)
Jun 13, 2016 48.75 49.35 48.62 48.76 1,286,567 -0.08(-0.16%)
Jun 10, 2016 48.78 49.11 48.54 48.84 1,590,932 -0.51(-1.04%)
Jun 09, 2016 49.36 49.40 49.05 49.35 1,227,735 -0.19(-0.38%)
Jun 08, 2016 49.63 49.84 49.30 49.54 1,447,542 -0.01(-0.02%)
Jun 07, 2016 49.29 49.69 48.77 49.55 3,811,217 +0.60(+1.23%)
Jun 06, 2016 49.78 50.08 48.91 48.95 4,948,922 -0.87(-1.76%)
Jun 03, 2016 50.21 50.21 49.54 49.83 1,706,097 -0.15(-0.29%)
Jun 02, 2016 49.05 50.02 49.05 49.97 1,992,123 -0.32(-0.63%)
Jun 01, 2016 49.83 50.39 49.82 50.29 1,254,728 +0.13(+0.26%)
May 31, 2016 50.10 50.26 49.77 50.16 1,572,395 +0.05(+0.10%)
May 27, 2016 50.03 50.11 50.11 50.11 1,167,178 +0.13(+0.26%)
May 26, 2016 49.91 50.15 49.72 49.98 1,206,225 +0.02(+0.03%)
May 25, 2016 49.69 50.07 49.57 49.96 1,688,381 +0.40(+0.81%)
May 24, 2016 48.61 49.67 48.48 49.56 1,937,227 +1.24(+2.57%)
May 23, 2016 48.33 48.90 48.19 48.32 1,780,031 +0.19(+0.39%)
May 20, 2016 47.68 48.61 47.65 48.13 2,265,920 +0.72(+1.51%)
May 19, 2016 47.39 47.70 46.85 47.42 2,089,934 -0.10(-0.22%)
May 18, 2016 45.17 47.79 45.12 47.52 3,782,295 +0.38(+0.81%)
May 17, 2016 47.08 47.69 47.03 47.13 3,415,313 -0.05(-0.11%)
May 16, 2016 46.71 47.51 46.43 47.19 2,228,609 +0.60(+1.30%)
May 13, 2016 46.62 47.09 46.25 46.58 2,210,990 -0.15(-0.33%)
May 12, 2016 47.64 47.85 46.38 46.73 2,677,203 -0.72(-1.52%)
May 11, 2016 47.71 48.11 47.40 47.46 1,869,803 -0.30(-0.62%)
May 10, 2016 47.29 47.82 46.96 47.76 3,081,074 +0.74(+1.58%)
May 09, 2016 47.41 47.75 46.97 47.02 2,497,093 -0.20(-0.43%)
May 06, 2016 47.22 47.40 46.68 47.22 3,132,846 -0.19(-0.39%)
May 05, 2016 47.65 47.85 47.18 47.41 1,789,392 -0.12(-0.25%)
May 04, 2016 47.49 47.78 47.24 47.53 2,754,713 -0.34(-0.71%)
May 03, 2016 47.95 48.28 47.73 47.87 1,942,762 -0.66(-1.37%)
May 02, 2016 47.93 48.56 47.64 48.53 2,001,666 +0.59(+1.23%)
Apr 29, 2016 49.03 49.06 47.57 47.94 3,068,504 -1.31(-2.66%)
Apr 28, 2016 50.40 50.70 49.00 49.25 2,902,287 -1.52(-2.98%)
Apr 27, 2016 49.80 50.87 49.55 50.77 2,085,981 +0.26(+0.52%)
Apr 26, 2016 50.03 50.97 49.81 50.51 2,085,271 +0.77(+1.54%)
Apr 25, 2016 49.76 50.13 49.16 49.74 1,506,583 -0.04(-0.09%)
Apr 22, 2016 50.15 50.54 49.54 49.78 2,284,631 -0.28(-0.56%)
Apr 21, 2016 50.27 50.34 49.79 50.06 1,720,367 -0.31(-0.63%)
Apr 20, 2016 49.82 50.54 49.75 50.38 2,129,003 +0.81(+1.63%)
Apr 19, 2016 49.89 50.04 49.17 49.57 1,967,716 -0.40(-0.80%)
Apr 18, 2016 49.95 50.11 49.69 49.97 1,957,928 +0.03(+0.07%)
Apr 15, 2016 50.56 50.56 49.92 49.94 2,439,378 -0.66(-1.31%)
Apr 14, 2016 50.42 50.75 49.95 50.60 1,830,252 -0.31(-0.60%)
Apr 13, 2016 50.38 50.95 50.06 50.91 1,590,803 +0.85(+1.70%)
Apr 12, 2016 49.99 50.21 49.43 50.05 1,710,614 +0.17(+0.34%)
Apr 11, 2016 50.30 50.77 49.86 49.88 1,768,933 -0.17(-0.34%)
Apr 08, 2016 49.97 50.23 49.62 50.05 2,143,398 +0.37(+0.75%)
Apr 07, 2016 50.05 50.28 49.36 49.68 1,744,244 -0.68(-1.35%)
Apr 06, 2016 49.64 50.44 49.23 50.36 1,646,761 +0.58(+1.16%)
Apr 05, 2016 49.74 50.11 49.62 49.78 1,984,548 -0.24(-0.48%)
Apr 04, 2016 50.20 50.27 49.88 50.02 1,102,846 -0.19(-0.37%)
Apr 01, 2016 49.96 50.28 49.84 50.21 1,637,066 -0.18(-0.35%)
Mar 31, 2016 50.15 50.61 49.96 50.39 2,086,133 +0.07(+0.14%)
Mar 30, 2016 50.22 50.59 49.76 50.32 1,533,554 +0.26(+0.53%)
Mar 29, 2016 49.42 50.22 49.28 50.05 1,572,870 +0.41(+0.82%)
Mar 28, 2016 49.91 49.91 49.49 49.65 1,710,042 -0.27(-0.55%)
Mar 24, 2016 49.42 49.92 49.92 49.92 2,288,120 +0.26(+0.53%)
Mar 23, 2016 49.87 49.87 49.50 49.65 2,010,712 -0.16(-0.32%)
Mar 22, 2016 49.95 50.07 49.36 49.82 2,148,010 -0.28(-0.56%)
Mar 21, 2016 50.02 50.21 49.50 50.10 3,025,006 -0.14(-0.27%)
Mar 18, 2016 49.26 50.28 49.14 50.23 5,662,302 +0.97(+1.97%)
Mar 17, 2016 48.10 49.33 48.10 49.26 2,931,780 +0.86(+1.78%)
Mar 16, 2016 47.43 48.43 47.43 48.40 2,022,247 +0.64(+1.34%)
Mar 15, 2016 47.11 47.79 46.96 47.76 2,333,965 +0.37(+0.79%)
Mar 14, 2016 47.30 47.86 47.04 47.39 1,648,155 -0.23(-0.48%)
Mar 11, 2016 47.53 47.69 46.82 47.62 2,067,858 +0.70(+1.49%)
Mar 10, 2016 47.21 47.51 46.33 46.92 2,064,648 +0.16(+0.35%)
Mar 09, 2016 47.42 47.59 46.68 46.76 2,599,277 -0.35(-0.74%)
Mar 08, 2016 47.65 47.85 46.87 47.11 3,202,807 -0.98(-2.04%)
Mar 07, 2016 46.96 48.09 46.96 48.09 2,566,542 +0.60(+1.27%)
Mar 04, 2016 47.39 47.85 46.91 47.48 2,715,991 +0.26(+0.56%)
Mar 03, 2016 47.34 47.48 46.53 47.22 2,432,871 +0.05(+0.11%)
Mar 02, 2016 46.58 47.42 46.48 47.17 2,832,613 +0.60(+1.30%)
Mar 01, 2016 45.93 46.58 45.13 46.56 2,570,815 +1.46(+3.23%)
Feb 29, 2016 45.51 45.93 45.11 45.11 2,536,869 -0.38(-0.84%)
Feb 26, 2016 45.37 45.64 45.02 45.49 2,066,171 +0.38(+0.85%)
Feb 25, 2016 45.17 45.22 43.78 45.11 2,854,846 +1.00(+2.28%)
Feb 24, 2016 43.07 44.14 42.65 44.10 3,161,096 +0.66(+1.51%)
Feb 23, 2016 44.29 44.52 43.39 43.45 2,109,888 -0.97(-2.19%)
Feb 22, 2016 44.47 44.85 43.99 44.42 2,087,115 +0.43(+0.98%)
Feb 19, 2016 43.80 44.25 43.63 43.99 2,696,486 +0.05(+0.12%)
Feb 18, 2016 44.76 45.28 43.85 43.94 2,586,875 -0.58(-1.31%)
Feb 17, 2016 43.16 45.58 43.16 44.52 4,630,848 +0.56(+1.27%)
Feb 16, 2016 42.04 44.20 42.04 43.96 5,315,094 +2.05(+4.90%)
Feb 12, 2016 41.88 41.91 41.91 41.91 4,431,383 +0.68(+1.64%)
Feb 11, 2016 40.84 41.66 40.67 41.24 2,862,294 -0.10(-0.25%)
Feb 10, 2016 41.97 42.27 41.30 41.34 2,247,382 -0.30(-0.71%)
Feb 09, 2016 41.24 42.33 41.05 41.63 3,685,871 +0.13(+0.31%)
Feb 08, 2016 41.58 41.94 40.77 41.51 3,546,207 -0.56(-1.32%)
Feb 05, 2016 43.40 43.74 41.84 42.06 2,968,022 -1.56(-3.58%)
Feb 04, 2016 43.24 44.03 42.99 43.63 2,099,074 +0.24(+0.56%)
Feb 03, 2016 43.85 43.88 42.60 43.38 2,872,827 +0.03(+0.08%)
Feb 02, 2016 43.94 44.46 43.29 43.35 3,732,830 -1.55(-3.44%)
Feb 01, 2016 45.07 45.34 44.72 44.89 2,718,969 -0.58(-1.28%)
Jan 29, 2016 43.96 45.54 43.94 45.48 4,000,979 +1.77(+4.06%)
Jan 28, 2016 43.63 43.88 43.17 43.70 3,189,763 +0.41(+0.94%)
Jan 27, 2016 43.09 44.08 42.91 43.30 3,254,629 -0.01(-0.02%)
Jan 26, 2016 43.35 43.87 42.98 43.31 2,798,277 +0.20(+0.47%)
Jan 25, 2016 43.29 43.50 42.87 43.10 3,129,346 -0.28(-0.64%)
Jan 22, 2016 43.48 43.70 42.90 43.38 2,093,672 +0.72(+1.68%)
Jan 21, 2016 43.49 43.63 42.31 42.66 4,704,375 -0.04(-0.10%)
Jan 20, 2016 41.67 43.17 41.37 42.71 6,004,489 +1.00(+2.41%)
Jan 19, 2016 42.49 43.04 40.94 41.70 4,390,503 -0.36(-0.86%)
Jan 15, 2016 40.66 42.06 42.06 42.06 9,765,743 -0.57(-1.35%)
Jan 14, 2016 42.67 43.11 42.14 42.64 3,991,559 +0.34(+0.80%)
Jan 13, 2016 43.67 44.20 42.24 42.30 3,149,872 -1.31(-3.00%)
Jan 12, 2016 43.52 44.06 43.03 43.61 2,896,650 +0.41(+0.94%)
Jan 11, 2016 43.09 43.70 42.57 43.20 4,071,804 +1.00(+2.38%)
Jan 08, 2016 42.84 43.52 42.20 42.20 4,506,853 -0.37(-0.87%)
Jan 07, 2016 42.60 43.45 42.24 42.57 6,114,958 -1.11(-2.55%)
Jan 06, 2016 44.81 45.20 43.42 43.69 4,476,570 -1.94(-4.26%)
Jan 05, 2016 46.21 46.30 45.48 45.63 3,185,357 -0.34(-0.73%)
Jan 04, 2016 45.80 45.99 45.28 45.96 3,137,331 -0.74(-1.59%)
Dec 31, 2015 47.66 46.71 46.71 46.71 1,669,274 -1.04(-2.18%)
Dec 30, 2015 48.27 48.53 47.71 47.75 1,729,043 -0.64(-1.33%)
Dec 29, 2015 47.96 48.75 47.87 48.39 1,596,520 +0.73(+1.52%)
Dec 28, 2015 47.85 47.99 47.17 47.66 1,427,734 -0.30(-0.62%)
Dec 24, 2015 47.69 47.96 47.96 47.96 635,186 +0.27(+0.57%)
Dec 23, 2015 47.59 47.99 47.48 47.69 1,365,757 +0.39(+0.83%)
Dec 22, 2015 47.75 47.80 47.16 47.29 1,345,741 +0.16(+0.33%)
Dec 21, 2015 47.14 47.16 46.73 47.14 2,088,720 +0.56(+1.20%)
Dec 18, 2015 47.07 47.59 46.54 46.58 5,590,234 -0.80(-1.69%)
Dec 17, 2015 48.50 48.86 47.37 47.38 2,663,996 -1.19(-2.45%)
Dec 16, 2015 48.08 48.75 47.54 48.57 2,321,500 +0.83(+1.73%)
Dec 15, 2015 47.16 48.84 47.03 47.75 5,569,131 -0.23(-0.48%)
Dec 14, 2015 48.02 48.35 47.62 47.97 3,436,461 -0.09(-0.19%)
Dec 11, 2015 47.53 48.22 47.53 48.07 4,602,917 -0.19(-0.38%)
Dec 10, 2015 47.85 48.56 47.65 48.25 3,761,180 +0.42(+0.88%)
Dec 09, 2015 48.97 49.02 47.65 47.83 2,936,093 -1.16(-2.36%)
Dec 08, 2015 49.04 49.25 48.56 48.99 2,579,740 -0.41(-0.82%)
Dec 07, 2015 50.00 50.23 49.26 49.39 3,068,365 -0.60(-1.20%)
Dec 04, 2015 48.77 50.41 47.93 49.99 6,573,579 +0.14(+0.27%)
Dec 03, 2015 51.84 51.89 49.65 49.86 4,216,908 -1.43(-2.78%)
Dec 02, 2015 51.78 52.32 51.18 51.28 2,405,615 -0.36(-0.70%)
Dec 01, 2015 52.08 52.34 51.40 51.65 3,629,328 -0.05(-0.10%)
Nov 30, 2015 50.66 52.07 50.66 51.70 4,003,284 +0.99(+1.95%)
Nov 27, 2015 50.52 50.94 50.33 50.71 1,092,084 +0.17(+0.33%)
Nov 25, 2015 50.72 50.54 50.54 50.54 3,991,733 -0.14(-0.28%)
Nov 24, 2015 49.81 51.19 48.17 50.68 8,569,382 +3.04(+6.37%)
Nov 23, 2015 49.41 49.49 47.39 47.65 8,376,090 -2.20(-4.41%)
Nov 20, 2015 50.51 50.51 49.68 49.84 3,628,794 -0.29(-0.59%)
Nov 19, 2015 50.66 50.67 49.85 50.14 3,284,347 -0.81(-1.60%)
Nov 18, 2015 49.77 51.03 49.74 50.95 2,142,574 +1.21(+2.43%)
Nov 17, 2015 49.06 50.09 48.88 49.74 2,791,381 +0.69(+1.40%)
Nov 16, 2015 48.72 49.11 48.47 49.05 3,120,566 +0.29(+0.60%)
Nov 13, 2015 49.88 50.04 48.48 48.76 2,658,699 -1.12(-2.24%)
Nov 12, 2015 50.10 50.96 49.77 49.88 2,528,249 -0.37(-0.73%)
Nov 11, 2015 50.62 51.00 50.16 50.25 1,513,007 -0.06(-0.12%)
Nov 10, 2015 49.97 50.56 49.94 50.30 2,205,957 -0.83(-1.62%)
Nov 09, 2015 51.61 51.63 50.80 51.14 1,811,556 -0.62(-1.20%)
Nov 06, 2015 50.68 51.99 50.57 51.76 2,225,080 +1.12(+2.22%)
Nov 05, 2015 51.03 51.10 50.37 50.63 1,433,586 -0.11(-0.21%)
Nov 04, 2015 50.84 50.92 50.41 50.74 1,722,469 -0.14(-0.28%)
Nov 03, 2015 50.51 51.12 50.51 50.88 1,359,676 +0.27(+0.53%)
Nov 02, 2015 50.38 50.99 50.19 50.62 2,120,647 +0.18(+0.37%)
Oct 30, 2015 50.51 50.84 50.29 50.43 2,500,563 +0.12(+0.23%)
Oct 29, 2015 50.30 51.12 49.72 50.31 2,850,012 -1.58(-3.04%)
Oct 28, 2015 52.43 53.01 50.51 51.89 5,403,449 +0.39(+0.77%)
Oct 27, 2015 51.03 51.82 51.03 51.50 1,918,073 -0.12(-0.23%)
Oct 26, 2015 53.06 53.17 51.54 51.61 3,109,879 -1.75(-3.29%)
Oct 23, 2015 53.72 53.78 52.93 53.37 2,714,507 +0.18(+0.35%)
Oct 22, 2015 53.08 53.64 52.36 53.18 4,171,488 +1.38(+2.67%)
Oct 21, 2015 51.19 52.43 51.19 51.80 5,427,751 +1.13(+2.24%)
Oct 20, 2015 50.59 51.14 50.20 50.67 2,063,186 +0.15(+0.30%)
Oct 19, 2015 50.28 50.66 49.94 50.51 2,512,896 +0.03(+0.05%)
Oct 16, 2015 51.43 51.62 50.23 50.49 3,657,268 -0.91(-1.78%)
Oct 15, 2015 51.59 51.81 50.66 51.40 5,851,114 +0.24(+0.48%)
Oct 14, 2015 47.74 53.82 47.60 51.16 14,300,467 +4.14(+8.81%)
Oct 13, 2015 47.03 47.51 46.94 47.02 2,503,840 -0.44(-0.94%)
Oct 12, 2015 47.63 47.73 47.25 47.46 2,048,214 -0.09(-0.19%)
Oct 09, 2015 48.29 48.63 47.39 47.55 4,391,109 -0.86(-1.78%)
Oct 08, 2015 48.61 48.64 47.47 48.42 2,745,442 -0.13(-0.26%)
Oct 07, 2015 48.32 48.70 47.51 48.54 3,982,054 +0.82(+1.72%)
Oct 06, 2015 48.13 48.41 47.24 47.72 3,008,325 -0.45(-0.94%)
Oct 05, 2015 47.13 48.49 46.91 48.17 3,312,469 +1.46(+3.12%)
Oct 02, 2015 45.30 46.71 45.05 46.71 3,930,471 +0.63(+1.37%)
Oct 01, 2015 47.27 47.43 45.05 46.09 4,895,858 -1.23(-2.61%)
Sep 30, 2015 46.15 47.43 45.99 47.32 3,982,499 +1.98(+4.37%)
Sep 29, 2015 44.86 45.56 44.57 45.34 2,824,642 +0.49(+1.08%)
Sep 28, 2015 45.52 46.09 44.84 44.85 2,727,068 -0.81(-1.78%)
Sep 25, 2015 45.74 46.38 45.20 45.67 2,554,875 +0.37(+0.81%)
Sep 24, 2015 45.74 45.88 44.02 45.30 4,224,868 -1.01(-2.17%)
Sep 23, 2015 46.62 46.97 46.16 46.30 2,145,922 +0.02(+0.04%)
Sep 22, 2015 46.89 47.29 46.16 46.29 3,471,712 -1.22(-2.56%)
Sep 21, 2015 47.71 48.13 47.11 47.50 3,405,398 -0.03(-0.07%)
Sep 18, 2015 47.91 48.05 47.15 47.54 4,680,232 -1.06(-2.17%)
Sep 17, 2015 48.97 49.46 48.53 48.59 3,005,426 -0.44(-0.89%)
Sep 16, 2015 49.11 49.11 48.44 49.03 2,486,563 +0.13(+0.26%)
Sep 15, 2015 48.28 49.16 48.28 48.90 3,517,117 +0.62(+1.29%)
Sep 14, 2015 48.05 48.32 47.67 48.28 3,725,291 +1.01(+2.15%)
Sep 11, 2015 46.64 47.36 46.41 47.27 2,101,533 +0.29(+0.61%)
Sep 10, 2015 46.97 47.44 46.40 46.98 4,012,743 -0.22(-0.46%)
Sep 09, 2015 48.60 49.20 47.08 47.20 3,355,323 -1.26(-2.60%)
Sep 08, 2015 46.97 48.50 46.52 48.46 4,911,151 +3.20(+7.06%)
Sep 04, 2015 45.36 45.26 45.26 45.26 2,019,113 -1.01(-2.19%)
Sep 03, 2015 46.35 46.87 45.88 46.28 2,764,219 +0.49(+1.06%)
Sep 02, 2015 45.87 45.87 44.95 45.79 2,498,351 +0.87(+1.94%)
Sep 01, 2015 45.51 46.04 44.65 44.92 4,261,123 -1.94(-4.14%)
Aug 31, 2015 47.24 47.32 46.56 46.86 3,155,539 -0.50(-1.05%)
Aug 28, 2015 47.06 47.80 46.71 47.35 3,969,432 -0.03(-0.05%)
Aug 27, 2015 45.93 47.40 45.82 47.38 6,345,953 +1.90(+4.17%)
Aug 26, 2015 43.53 45.54 42.76 45.48 6,218,359 +3.36(+7.99%)
Aug 25, 2015 44.36 44.52 42.08 42.12 4,740,904 -0.88(-2.05%)
Aug 24, 2015 42.85 44.94 42.33 43.00 8,223,135 -1.76(-3.92%)
Aug 21, 2015 44.40 45.98 44.13 44.76 7,054,622 -0.03(-0.07%)
Aug 20, 2015 47.65 47.77 44.77 44.79 7,106,204 -3.79(-7.81%)
Aug 19, 2015 50.54 50.61 48.06 48.58 11,392,319 +0.40(+0.83%)
Aug 18, 2015 49.09 49.45 47.71 48.18 5,496,493 -1.33(-2.69%)
Aug 17, 2015 48.66 49.53 48.52 49.52 1,692,721 +0.55(+1.12%)
Aug 14, 2015 48.98 49.32 48.72 48.97 1,937,715 -0.13(-0.27%)
Aug 13, 2015 49.65 49.84 48.99 49.10 2,278,002 -0.62(-1.24%)
Aug 12, 2015 48.92 49.94 48.49 49.72 2,555,862 +0.30(+0.61%)
Aug 11, 2015 50.44 50.64 49.23 49.42 2,482,374 -1.42(-2.80%)
Aug 10, 2015 49.89 50.95 49.89 50.84 2,352,137 +1.23(+2.48%)
Aug 07, 2015 48.94 49.72 48.50 49.61 2,967,159 +0.62(+1.26%)
Aug 06, 2015 50.20 50.59 48.88 48.99 3,511,896 -1.52(-3.01%)
Aug 05, 2015 49.22 50.63 48.99 50.51 3,879,443 +1.85(+3.80%)
Aug 04, 2015 48.71 49.27 48.31 48.67 1,947,630 -0.16(-0.32%)
Aug 03, 2015 48.63 49.13 48.56 48.83 2,718,422 +0.28(+0.58%)
Jul 31, 2015 49.14 49.14 48.44 48.54 2,320,016 -0.41(-0.83%)
Jul 30, 2015 48.82 49.15 48.25 48.95 2,561,700 +0.02(+0.05%)
Jul 29, 2015 48.99 49.11 48.48 48.93 2,829,924 -0.17(-0.34%)
Jul 28, 2015 48.49 49.57 47.95 49.09 3,101,959 +0.92(+1.90%)
Jul 27, 2015 48.45 48.60 47.88 48.18 2,505,084 -0.50(-1.03%)
Jul 24, 2015 50.24 50.42 48.57 48.68 3,012,021 -1.30(-2.60%)
Jul 23, 2015 49.09 50.95 48.89 49.97 3,887,885 +1.17(+2.39%)
Jul 22, 2015 48.88 49.06 47.57 48.81 6,843,927 -2.85(-5.53%)
Jul 21, 2015 51.51 51.99 50.62 51.66 1,989,505 +0.07(+0.15%)
Jul 20, 2015 52.10 52.20 51.55 51.59 1,676,572 -0.39(-0.75%)
Jul 17, 2015 52.28 52.29 51.65 51.98 1,891,813 -0.31(-0.59%)
Jul 16, 2015 52.02 52.64 51.80 52.29 2,142,271 -0.07(-0.14%)
Jul 15, 2015 51.80 52.55 51.71 52.36 2,706,507 +0.25(+0.48%)
Jul 14, 2015 51.60 52.24 51.51 52.11 2,365,160 +0.62(+1.21%)
Jul 13, 2015 51.65 51.72 51.31 51.49 1,909,664 +0.30(+0.59%)
Jul 10, 2015 51.10 51.64 50.84 51.19 2,135,684 +0.52(+1.02%)
Jul 09, 2015 52.28 52.61 50.66 50.67 4,000,154 -0.87(-1.70%)
Jul 08, 2015 52.26 52.41 51.11 51.55 3,539,025 -1.20(-2.27%)
Jul 07, 2015 52.82 52.98 51.34 52.75 2,905,286 -0.17(-0.33%)
Jul 06, 2015 53.14 53.52 52.74 52.92 2,469,994 -0.66(-1.23%)
Jul 02, 2015 53.74 53.58 53.58 53.58 2,235,030 -0.16(-0.29%)
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.