Skip to main content

Analog Devices (NQ: ADI )

167.55 +3.55 (+2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 64.14 64.97 63.41 64.45 3,102,433 +0.71(+1.11%)
Sep 29, 2016 63.99 64.27 62.93 63.74 1,820,043 -0.19(-0.30%)
Sep 28, 2016 64.02 64.13 63.27 63.93 2,309,003 +0.12(+0.19%)
Sep 27, 2016 62.28 63.92 61.81 63.81 2,551,061 +1.53(+2.46%)
Sep 26, 2016 62.79 62.98 62.22 62.28 3,196,399 -0.95(-1.50%)
Sep 23, 2016 63.70 63.82 63.23 63.23 3,185,537 -0.45(-0.71%)
Sep 22, 2016 63.89 64.02 63.37 63.68 2,323,994 +0.38(+0.60%)
Sep 21, 2016 62.60 63.40 62.52 63.30 2,042,296 +0.96(+1.54%)
Sep 20, 2016 62.69 62.75 62.25 62.34 2,304,243 -0.12(-0.19%)
Sep 19, 2016 62.42 63.05 62.21 62.46 2,167,214 +0.41(+0.66%)
Sep 16, 2016 62.77 62.85 61.46 62.05 2,947,780 -0.60(-0.96%)
Sep 15, 2016 60.88 62.72 60.87 62.65 3,235,543 +1.73(+2.84%)
Sep 14, 2016 60.51 61.18 60.12 60.92 1,908,652 +0.47(+0.78%)
Sep 13, 2016 60.39 60.87 59.94 60.45 3,161,657 -0.17(-0.28%)
Sep 12, 2016 59.13 60.67 59.01 60.62 2,520,706 +1.00(+1.68%)
Sep 09, 2016 60.83 61.12 59.37 59.62 3,609,639 -1.79(-2.91%)
Sep 08, 2016 61.66 61.80 61.12 61.41 2,025,771 -0.24(-0.39%)
Sep 07, 2016 62.54 62.86 61.44 61.65 2,215,593 -1.08(-1.72%)
Sep 06, 2016 63.24 63.43 62.51 62.73 1,779,421 -0.42(-0.67%)
Sep 02, 2016 63.29 63.15 63.15 63.15 1,989,300 +0.09(+0.14%)
Sep 01, 2016 62.10 63.07 61.60 63.06 1,813,998 +0.50(+0.80%)
Aug 31, 2016 62.90 62.97 62.36 62.56 1,860,575 -0.34(-0.54%)
Aug 30, 2016 63.06 63.35 62.65 62.90 1,432,509 +0.01(+0.02%)
Aug 29, 2016 63.09 63.45 62.81 62.89 1,512,936 -0.07(-0.11%)
Aug 26, 2016 63.00 63.53 62.57 62.96 2,144,860 +0.24(+0.38%)
Aug 25, 2016 62.82 63.04 62.56 62.72 2,336,706 +0.02(+0.03%)
Aug 24, 2016 63.59 63.84 62.70 62.70 2,613,121 -1.10(-1.72%)
Aug 23, 2016 64.38 64.74 63.79 63.80 1,935,556 -0.04(-0.06%)
Aug 22, 2016 64.40 64.41 63.75 63.84 1,942,015 -0.30(-0.47%)
Aug 19, 2016 63.92 64.58 63.83 64.14 1,965,377 +0.01(+0.02%)
Aug 18, 2016 64.30 64.85 63.75 64.13 2,130,647 -0.07(-0.11%)
Aug 17, 2016 64.26 64.84 63.16 64.20 3,247,680 -0.68(-1.05%)
Aug 16, 2016 65.15 65.15 64.59 64.88 2,476,438 -0.39(-0.60%)
Aug 15, 2016 64.24 65.49 64.24 65.27 2,534,051 +1.03(+1.60%)
Aug 12, 2016 64.06 64.36 63.77 64.24 1,357,770 +0.10(+0.16%)
Aug 11, 2016 63.99 64.14 62.87 64.14 1,325,096 +0.35(+0.55%)
Aug 10, 2016 64.00 64.00 63.16 63.79 2,054,856 -0.03(-0.05%)
Aug 09, 2016 63.88 64.15 63.62 63.82 1,933,754 +0.38(+0.60%)
Aug 08, 2016 63.83 63.94 63.29 63.44 1,839,219 -0.25(-0.39%)
Aug 05, 2016 63.50 63.73 63.07 63.69 1,843,420 +0.35(+0.55%)
Aug 04, 2016 63.07 63.39 62.70 63.34 1,783,760 +0.47(+0.75%)
Aug 03, 2016 62.65 63.58 62.24 62.87 1,899,912 +0.03(+0.05%)
Aug 02, 2016 63.78 63.84 62.49 62.84 2,740,483 -1.14(-1.78%)
Aug 01, 2016 64.19 64.32 63.54 63.98 2,669,902 +0.15(+0.23%)
Jul 29, 2016 64.20 64.44 63.50 63.83 3,241,859 -0.39(-0.61%)
Jul 28, 2016 63.46 64.39 62.75 64.22 4,724,066 +0.89(+1.41%)
Jul 27, 2016 66.78 66.91 62.95 63.33 14,962,962 +0.46(+0.73%)
Jul 26, 2016 61.15 64.22 61.08 62.87 5,045,202 +2.34(+3.87%)
Jul 25, 2016 60.49 60.59 60.20 60.53 1,195,534 +0.13(+0.22%)
Jul 22, 2016 60.05 60.44 59.66 60.40 823,680 +0.45(+0.75%)
Jul 21, 2016 60.65 60.65 59.72 59.95 1,379,456 -0.74(-1.22%)
Jul 20, 2016 60.43 60.92 60.15 60.69 1,397,803 +0.42(+0.70%)
Jul 19, 2016 60.09 60.48 59.89 60.27 1,366,072 -0.16(-0.26%)
Jul 18, 2016 60.50 60.83 60.26 60.43 1,836,765 +0.28(+0.47%)
Jul 15, 2016 60.25 60.25 59.97 60.15 1,985,333 +0.13(+0.22%)
Jul 14, 2016 60.00 60.18 59.67 60.02 1,721,921 +0.50(+0.84%)
Jul 13, 2016 59.27 59.62 58.99 59.52 2,478,024 +0.53(+0.90%)
Jul 12, 2016 58.68 59.03 58.68 58.99 1,311,340 +0.74(+1.27%)
Jul 11, 2016 57.99 58.55 57.84 58.25 1,788,541 +0.51(+0.88%)
Jul 08, 2016 56.51 57.79 55.95 57.74 2,287,085 +1.79(+3.20%)
Jul 07, 2016 55.49 56.36 55.29 55.95 1,382,024 +0.59(+1.07%)
Jul 05, 2016 55.99 56.40 55.04 55.36 1,712,439 -1.27(-2.24%)
Jul 01, 2016 56.15 56.63 56.63 56.63 1,910,900 -0.01(-0.02%)
Jun 30, 2016 55.75 56.69 55.40 56.64 2,573,300 +1.02(+1.83%)
Jun 29, 2016 54.69 55.65 54.61 55.62 2,484,805 +1.31(+2.41%)
Jun 28, 2016 53.53 54.32 53.11 54.31 3,244,174 +1.76(+3.35%)
Jun 27, 2016 53.86 54.18 52.17 52.55 3,610,791 -2.49(-4.52%)
Jun 24, 2016 54.91 56.37 54.75 55.04 8,489,950 -3.07(-5.28%)
Jun 23, 2016 57.52 58.12 57.32 58.11 1,608,860 +1.26(+2.22%)
Jun 22, 2016 57.14 57.56 56.78 56.85 1,718,377 -0.21(-0.37%)
Jun 21, 2016 56.99 57.16 56.65 57.06 1,243,623 +0.27(+0.48%)
Jun 20, 2016 56.78 57.37 56.73 56.79 1,850,664 +0.80(+1.43%)
Jun 17, 2016 56.85 56.85 55.61 55.99 2,659,052 -0.91(-1.60%)
Jun 16, 2016 56.51 57.00 55.90 56.90 1,088,077 +0.03(+0.05%)
Jun 15, 2016 57.26 57.29 56.73 56.87 2,390,817 -0.20(-0.35%)
Jun 14, 2016 56.82 57.25 56.57 57.07 2,202,462 +0.20(+0.35%)
Jun 13, 2016 56.86 57.55 56.70 56.87 1,103,170 -0.09(-0.16%)
Jun 10, 2016 56.89 57.28 56.61 56.96 1,364,149 -0.60(-1.04%)
Jun 09, 2016 57.57 57.61 57.20 57.56 1,052,725 -0.22(-0.38%)
Jun 08, 2016 57.88 58.12 57.50 57.78 1,241,199 -0.01(-0.02%)
Jun 07, 2016 57.48 57.95 56.88 57.79 3,267,937 +0.70(+1.23%)
Jun 06, 2016 58.05 58.40 57.04 57.09 4,243,465 -1.02(-1.76%)
Jun 03, 2016 58.56 58.56 57.78 58.11 1,462,897 -0.17(-0.29%)
Jun 02, 2016 57.20 58.34 57.20 58.28 1,708,151 -0.37(-0.63%)
Jun 01, 2016 58.11 58.77 58.10 58.65 1,075,870 +0.15(+0.26%)
May 31, 2016 58.43 58.61 58.04 58.50 1,348,254 +0.06(+0.10%)
May 27, 2016 58.35 58.44 58.44 58.44 1,000,800 +0.15(+0.26%)
May 26, 2016 58.21 58.49 57.99 58.29 1,034,281 +0.02(+0.03%)
May 25, 2016 57.95 58.39 57.81 58.27 1,447,707 +0.05(+0.09%)
May 24, 2016 57.10 58.35 56.95 58.22 1,649,097 +1.46(+2.57%)
May 23, 2016 56.77 57.44 56.61 56.76 1,515,281 +0.22(+0.39%)
May 20, 2016 56.01 57.10 55.98 56.54 1,928,902 +0.84(+1.51%)
May 19, 2016 55.67 56.03 55.03 55.70 1,779,091 -0.12(-0.21%)
May 18, 2016 53.06 56.14 53.00 55.82 3,219,742 +0.45(+0.81%)
May 17, 2016 55.31 56.02 55.25 55.37 2,907,342 -0.06(-0.11%)
May 16, 2016 54.87 55.81 54.54 55.43 1,897,141 +0.71(+1.30%)
May 13, 2016 54.76 55.32 54.33 54.72 1,882,142 -0.18(-0.33%)
May 12, 2016 55.96 56.22 54.48 54.90 2,279,014 -0.85(-1.52%)
May 11, 2016 56.05 56.52 55.68 55.75 1,591,701 -0.35(-0.62%)
May 10, 2016 55.55 56.17 55.17 56.10 2,622,816 +0.87(+1.58%)
May 09, 2016 55.69 56.09 55.18 55.23 2,125,692 -0.24(-0.43%)
May 06, 2016 55.47 55.68 54.84 55.47 2,666,887 -0.22(-0.40%)
May 05, 2016 55.98 56.21 55.42 55.69 1,523,250 -0.14(-0.25%)
May 04, 2016 55.79 56.13 55.49 55.83 2,344,995 -0.40(-0.71%)
May 03, 2016 56.33 56.72 56.08 56.23 1,653,809 -0.78(-1.37%)
May 02, 2016 56.31 57.04 55.96 57.01 1,703,952 +0.69(+1.23%)
Apr 29, 2016 57.60 57.63 55.88 56.32 2,612,115 -1.54(-2.66%)
Apr 28, 2016 59.20 59.56 57.56 57.86 2,470,620 -1.78(-2.98%)
Apr 27, 2016 58.50 59.76 58.21 59.64 1,775,726 +0.31(+0.52%)
Apr 26, 2016 58.77 59.87 58.52 59.33 1,775,122 +0.90(+1.54%)
Apr 25, 2016 58.45 58.89 57.75 58.43 1,282,504 -0.05(-0.09%)
Apr 22, 2016 58.91 59.37 58.20 58.48 1,944,830 -0.33(-0.56%)
Apr 21, 2016 59.05 59.14 58.49 58.81 1,464,491 -0.37(-0.63%)
Apr 20, 2016 58.52 59.37 58.44 59.18 1,812,349 +0.95(+1.63%)
Apr 19, 2016 58.61 58.78 57.76 58.23 1,675,051 -0.47(-0.80%)
Apr 18, 2016 58.68 58.87 58.37 58.70 1,666,719 +0.04(+0.07%)
Apr 15, 2016 59.39 59.39 58.64 58.66 2,076,561 -0.78(-1.31%)
Apr 14, 2016 59.23 59.62 58.68 59.44 1,558,033 -0.36(-0.60%)
Apr 13, 2016 59.18 59.85 58.81 59.80 1,354,198 +1.00(+1.70%)
Apr 12, 2016 58.73 58.98 58.07 58.80 1,456,189 +0.20(+0.34%)
Apr 11, 2016 59.09 59.64 58.57 58.60 1,505,834 -0.20(-0.34%)
Apr 08, 2016 58.70 59.01 58.28 58.80 1,824,603 +0.44(+0.75%)
Apr 07, 2016 58.79 59.07 57.99 58.36 1,484,817 -0.80(-1.35%)
Apr 06, 2016 58.31 59.25 57.83 59.16 1,401,833 +0.68(+1.16%)
Apr 05, 2016 58.43 58.86 58.29 58.48 1,689,380 -0.28(-0.48%)
Apr 04, 2016 58.97 59.05 58.60 58.76 938,816 -0.22(-0.37%)
Apr 01, 2016 58.69 59.06 58.55 58.98 1,393,580 -0.21(-0.35%)
Mar 31, 2016 58.91 59.45 58.69 59.19 1,775,856 +0.08(+0.14%)
Mar 30, 2016 59.00 59.43 58.45 59.11 1,305,464 +0.31(+0.53%)
Mar 29, 2016 58.05 59.00 57.89 58.80 1,338,932 +0.48(+0.82%)
Mar 28, 2016 58.63 58.63 58.14 58.32 1,455,702 -0.32(-0.55%)
Mar 24, 2016 58.05 58.64 58.64 58.64 1,947,800 +0.31(+0.53%)
Mar 23, 2016 58.58 58.58 58.15 58.33 1,711,652 -0.19(-0.32%)
Mar 22, 2016 58.68 58.81 57.98 58.52 1,828,529 -0.33(-0.56%)
Mar 21, 2016 58.76 58.98 58.15 58.85 2,575,087 -0.16(-0.27%)
Mar 18, 2016 57.87 59.06 57.73 59.01 4,820,129 +1.14(+1.97%)
Mar 17, 2016 56.50 57.95 56.50 57.87 2,495,727 +1.01(+1.78%)
Mar 16, 2016 55.72 56.89 55.72 56.86 1,721,472 +0.75(+1.34%)
Mar 15, 2016 55.34 56.14 55.16 56.11 1,986,827 +0.44(+0.79%)
Mar 14, 2016 55.57 56.22 55.26 55.67 1,403,020 -0.27(-0.48%)
Mar 11, 2016 55.83 56.02 55.00 55.94 1,760,299 +0.82(+1.49%)
Mar 10, 2016 55.46 55.81 54.42 55.12 1,757,566 +0.19(+0.35%)
Mar 09, 2016 55.71 55.91 54.84 54.93 2,212,678 -0.41(-0.74%)
Mar 08, 2016 55.98 56.21 55.05 55.34 2,726,443 -1.15(-2.04%)
Mar 07, 2016 55.16 56.49 55.16 56.49 2,184,812 +0.71(+1.27%)
Mar 04, 2016 55.67 56.21 55.11 55.78 2,312,033 +0.31(+0.56%)
Mar 03, 2016 55.61 55.77 54.66 55.47 2,071,022 +0.06(+0.11%)
Mar 02, 2016 54.72 55.71 54.60 55.41 2,411,309 +0.71(+1.30%)
Mar 01, 2016 53.95 54.72 53.01 54.70 2,188,449 +1.71(+3.23%)
Feb 29, 2016 53.46 53.95 52.99 52.99 2,159,552 -0.45(-0.84%)
Feb 26, 2016 53.30 53.62 52.88 53.44 1,758,863 +0.45(+0.85%)
Feb 25, 2016 53.06 53.12 51.43 52.99 2,430,235 +1.18(+2.28%)
Feb 24, 2016 50.60 51.85 50.10 51.81 2,690,936 +0.35(+0.68%)
Feb 23, 2016 52.46 52.73 51.39 51.46 1,781,418 -1.15(-2.19%)
Feb 22, 2016 52.67 53.12 52.10 52.61 1,762,191 +0.51(+0.98%)
Feb 19, 2016 51.88 52.41 51.67 52.10 2,276,694 +0.06(+0.12%)
Feb 18, 2016 53.01 53.63 51.93 52.04 2,184,147 -0.69(-1.31%)
Feb 17, 2016 51.12 53.98 51.12 52.73 3,909,912 +0.66(+1.27%)
Feb 16, 2016 49.79 52.35 49.79 52.07 4,487,634 +2.43(+4.90%)
Feb 12, 2016 49.60 49.64 49.64 49.64 3,741,500 +0.80(+1.64%)
Feb 11, 2016 48.37 49.34 48.17 48.84 2,416,689 -0.12(-0.25%)
Feb 10, 2016 49.71 50.06 48.92 48.96 1,897,507 -0.35(-0.71%)
Feb 09, 2016 48.84 50.13 48.62 49.31 3,112,050 +0.15(+0.31%)
Feb 08, 2016 49.25 49.67 48.29 49.16 2,994,129 -0.66(-1.32%)
Feb 05, 2016 51.40 51.81 49.56 49.82 2,505,957 -1.85(-3.58%)
Feb 04, 2016 51.21 52.15 50.92 51.67 1,772,288 +0.29(+0.56%)
Feb 03, 2016 51.94 51.97 50.46 51.38 2,425,582 +0.04(+0.08%)
Feb 02, 2016 52.04 52.66 51.27 51.34 3,151,699 -1.83(-3.44%)
Feb 01, 2016 53.38 53.70 52.96 53.17 2,295,677 -0.69(-1.28%)
Jan 29, 2016 52.07 53.94 52.04 53.86 3,378,102 +2.10(+4.06%)
Jan 28, 2016 51.67 51.97 51.13 51.76 2,693,177 +0.48(+0.94%)
Jan 27, 2016 51.03 52.21 50.82 51.28 2,747,945 -0.01(-0.02%)
Jan 26, 2016 51.34 51.96 50.90 51.29 2,362,638 +0.24(+0.47%)
Jan 25, 2016 51.27 51.52 50.77 51.05 2,642,166 -0.33(-0.64%)
Jan 22, 2016 51.50 51.76 50.81 51.38 1,767,727 +0.85(+1.68%)
Jan 21, 2016 51.51 51.68 50.11 50.53 3,971,992 -0.05(-0.10%)
Jan 20, 2016 49.35 51.13 49.00 50.58 5,069,703 +1.19(+2.41%)
Jan 19, 2016 50.33 50.98 48.49 49.39 3,706,984 -0.43(-0.86%)
Jan 15, 2016 48.16 49.82 49.82 49.82 8,245,400 -0.68(-1.35%)
Jan 14, 2016 50.54 51.06 49.91 50.50 3,370,148 +0.40(+0.80%)
Jan 13, 2016 51.72 52.35 50.03 50.10 2,659,496 -1.55(-3.00%)
Jan 12, 2016 51.55 52.19 50.97 51.65 2,445,696 +0.48(+0.94%)
Jan 11, 2016 51.04 51.76 50.42 51.17 3,437,901 +1.19(+2.38%)
Jan 08, 2016 50.74 51.55 49.98 49.98 3,805,221 -0.44(-0.87%)
Jan 07, 2016 50.45 51.46 50.03 50.42 5,162,974 -1.32(-2.55%)
Jan 06, 2016 53.07 53.54 51.43 51.74 3,779,652 -2.30(-4.26%)
Jan 05, 2016 54.73 54.84 53.87 54.04 2,689,457 -0.40(-0.73%)
Jan 04, 2016 54.24 54.47 53.63 54.44 2,648,908 -0.88(-1.59%)
Dec 31, 2015 56.45 55.32 55.32 55.32 1,409,400 -1.23(-2.18%)
Dec 30, 2015 57.17 57.48 56.51 56.55 1,459,864 -0.76(-1.33%)
Dec 29, 2015 56.80 57.74 56.69 57.31 1,347,972 +0.86(+1.52%)
Dec 28, 2015 56.67 56.84 55.87 56.45 1,205,463 -0.35(-0.62%)
Dec 24, 2015 56.48 56.80 56.80 56.80 536,300 +0.32(+0.57%)
Dec 23, 2015 56.36 56.84 56.23 56.48 1,153,135 +0.46(+0.83%)
Dec 22, 2015 56.55 56.61 55.85 56.02 1,136,235 +0.19(+0.33%)
Dec 21, 2015 55.83 55.86 55.35 55.83 1,763,546 +0.66(+1.20%)
Dec 18, 2015 55.75 56.37 55.12 55.17 4,719,940 -0.95(-1.69%)
Dec 17, 2015 57.44 57.87 56.11 56.12 2,249,262 -1.41(-2.45%)
Dec 16, 2015 56.94 57.74 56.31 57.53 1,960,086 +0.98(+1.73%)
Dec 15, 2015 55.85 57.84 55.70 56.55 4,702,122 -0.27(-0.48%)
Dec 14, 2015 56.88 57.27 56.40 56.82 2,901,469 -0.11(-0.19%)
Dec 11, 2015 56.29 57.11 56.29 56.93 3,886,329 -0.22(-0.38%)
Dec 10, 2015 56.67 57.51 56.44 57.15 3,175,635 +0.50(+0.88%)
Dec 09, 2015 58.00 58.06 56.44 56.65 2,478,999 -1.37(-2.36%)
Dec 08, 2015 58.08 58.33 57.51 58.02 2,178,123 -0.48(-0.82%)
Dec 07, 2015 59.22 59.49 58.34 58.50 2,590,678 -0.71(-1.20%)
Dec 04, 2015 57.76 59.71 56.77 59.21 5,550,196 +0.16(+0.27%)
Dec 03, 2015 61.40 61.46 58.81 59.05 3,560,415 -1.69(-2.78%)
Dec 02, 2015 61.33 61.97 60.62 60.74 2,031,106 -0.83(-1.35%)
Dec 01, 2015 62.09 62.40 61.28 61.57 3,044,402 -0.06(-0.10%)
Nov 30, 2015 60.39 62.08 60.39 61.63 3,358,089 +1.18(+1.95%)
Nov 27, 2015 60.23 60.73 60.00 60.45 916,077 +0.20(+0.33%)
Nov 25, 2015 60.46 60.25 60.25 60.25 3,348,400 -0.17(-0.28%)
Nov 24, 2015 59.38 61.02 57.42 60.42 7,188,285 +3.62(+6.37%)
Nov 23, 2015 58.90 59.00 56.50 56.80 7,026,145 -2.62(-4.41%)
Nov 20, 2015 60.21 60.21 59.22 59.42 3,043,954 -0.35(-0.59%)
Nov 19, 2015 60.39 60.41 59.43 59.77 2,755,021 -0.97(-1.60%)
Nov 18, 2015 59.33 60.83 59.30 60.74 1,797,263 +1.44(+2.43%)
Nov 17, 2015 58.49 59.71 58.27 59.30 2,341,504 +0.82(+1.40%)
Nov 16, 2015 58.08 58.54 57.78 58.48 2,617,636 +0.35(+0.60%)
Nov 13, 2015 59.46 59.65 57.80 58.13 2,230,206 -1.33(-2.24%)
Nov 12, 2015 59.72 60.76 59.33 59.46 2,120,780 -0.44(-0.73%)
Nov 11, 2015 60.34 60.80 59.80 59.90 1,269,161 -0.07(-0.12%)
Nov 10, 2015 59.57 60.28 59.54 59.97 1,850,431 -0.99(-1.62%)
Nov 09, 2015 61.53 61.55 60.56 60.96 1,519,594 -0.74(-1.20%)
Nov 06, 2015 60.42 61.98 60.29 61.70 1,866,472 +1.34(+2.22%)
Nov 05, 2015 60.83 60.92 60.05 60.36 1,202,540 -0.13(-0.21%)
Nov 04, 2015 60.61 60.70 60.09 60.49 1,444,865 -0.17(-0.28%)
Nov 03, 2015 60.22 60.94 60.22 60.66 1,140,542 +0.32(+0.53%)
Nov 02, 2015 60.06 60.79 59.83 60.34 1,778,870 +0.22(+0.37%)
Oct 30, 2015 60.21 60.61 59.95 60.12 2,097,556 +0.14(+0.23%)
Oct 29, 2015 59.96 60.95 59.27 59.98 2,390,686 -1.88(-3.04%)
Oct 28, 2015 62.50 63.20 60.21 61.86 4,532,594 +0.47(+0.77%)
Oct 27, 2015 60.83 61.78 60.83 61.39 1,608,944 -0.14(-0.23%)
Oct 26, 2015 63.25 63.39 61.44 61.53 2,608,671 -2.09(-3.29%)
Oct 23, 2015 64.04 64.11 63.10 63.62 2,277,020 +0.22(+0.35%)
Oct 22, 2015 63.28 63.95 62.42 63.40 3,499,184 +1.65(+2.67%)
Oct 21, 2015 61.02 62.50 61.02 61.75 4,552,980 +1.35(+2.24%)
Oct 20, 2015 60.31 60.97 59.84 60.40 1,730,670 +0.18(+0.30%)
Oct 19, 2015 59.94 60.39 59.53 60.22 2,107,902 +0.03(+0.05%)
Oct 16, 2015 61.31 61.54 59.88 60.19 3,067,839 -1.09(-1.78%)
Oct 15, 2015 61.50 61.76 60.39 61.28 4,908,111 +0.29(+0.48%)
Oct 14, 2015 56.91 64.16 56.75 60.99 11,995,711 +4.94(+8.81%)
Oct 13, 2015 56.07 56.64 55.96 56.05 2,100,305 -0.53(-0.94%)
Oct 12, 2015 56.78 56.90 56.33 56.58 1,718,111 -0.11(-0.19%)
Oct 09, 2015 57.57 57.97 56.50 56.69 3,683,410 -1.03(-1.78%)
Oct 08, 2015 57.95 57.99 56.59 57.72 2,302,969 -0.15(-0.26%)
Oct 07, 2015 57.60 58.06 56.64 57.87 3,340,281 +0.98(+1.72%)
Oct 06, 2015 57.38 57.72 56.32 56.89 2,523,484 -0.54(-0.94%)
Oct 05, 2015 56.18 57.81 55.92 57.43 2,778,610 +1.74(+3.12%)
Oct 02, 2015 54.00 55.69 53.70 55.69 3,297,011 +0.75(+1.37%)
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.