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

Analog Devices (NQ: ADI )

187.58 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Dec 31, 2015 47.67 46.71 46.71 46.71 1,669,096 -1.04(-2.18%)
Dec 30, 2015 48.27 48.54 47.72 47.75 1,728,859 -0.64(-1.33%)
Dec 29, 2015 47.96 48.76 47.87 48.39 1,596,349 +0.73(+1.52%)
Dec 28, 2015 47.85 48.00 47.18 47.67 1,427,582 -0.30(-0.62%)
Dec 24, 2015 47.69 47.96 47.96 47.96 635,118 +0.27(+0.57%)
Dec 23, 2015 47.59 48.00 47.48 47.69 1,365,612 +0.39(+0.83%)
Dec 22, 2015 47.75 47.80 47.16 47.30 1,345,598 +0.16(+0.33%)
Dec 21, 2015 47.14 47.17 46.74 47.14 2,088,497 +0.56(+1.20%)
Dec 18, 2015 47.08 47.60 46.54 46.59 5,589,638 -0.80(-1.69%)
Dec 17, 2015 48.50 48.87 47.38 47.39 2,663,712 -1.19(-2.45%)
Dec 16, 2015 48.08 48.76 47.55 48.58 2,321,252 +0.83(+1.73%)
Dec 15, 2015 47.16 48.84 47.03 47.75 5,568,537 -0.23(-0.48%)
Dec 14, 2015 48.03 48.36 47.62 47.98 3,436,095 -0.09(-0.19%)
Dec 11, 2015 47.53 48.22 47.53 48.07 4,602,425 -0.19(-0.39%)
Dec 10, 2015 47.85 48.56 47.66 48.26 3,760,778 +0.42(+0.88%)
Dec 09, 2015 48.98 49.03 47.66 47.84 2,935,780 -1.16(-2.36%)
Dec 08, 2015 49.04 49.25 48.56 48.99 2,579,464 -0.41(-0.82%)
Dec 07, 2015 50.01 50.23 49.26 49.40 3,068,037 -0.60(-1.20%)
Dec 04, 2015 48.77 50.42 47.94 50.00 6,572,877 +0.14(+0.27%)
Dec 03, 2015 51.85 51.90 49.66 49.86 4,216,458 -1.43(-2.78%)
Dec 02, 2015 51.79 52.33 51.19 51.29 2,405,358 -0.36(-0.70%)
Dec 01, 2015 52.09 52.35 51.41 51.65 3,628,941 -0.05(-0.10%)
Nov 30, 2015 50.66 52.08 50.66 51.70 4,002,857 +0.99(+1.95%)
Nov 27, 2015 50.53 50.95 50.34 50.71 1,091,968 +0.17(+0.33%)
Nov 25, 2015 50.72 50.55 50.55 50.55 3,991,308 -0.14(-0.28%)
Nov 24, 2015 49.82 51.19 48.17 50.69 8,568,468 +3.04(+6.37%)
Nov 23, 2015 49.41 49.50 47.40 47.65 8,375,197 -2.20(-4.41%)
Nov 20, 2015 50.51 50.51 49.68 49.85 3,628,407 -0.29(-0.59%)
Nov 19, 2015 50.66 50.68 49.86 50.14 3,283,997 -0.81(-1.60%)
Nov 18, 2015 49.77 51.03 49.75 50.96 2,142,345 +1.21(+2.43%)
Nov 17, 2015 49.07 50.09 48.88 49.75 2,791,083 +0.69(+1.40%)
Nov 16, 2015 48.72 49.11 48.47 49.06 3,120,234 +0.29(+0.60%)
Nov 13, 2015 49.88 50.04 48.49 48.77 2,658,415 -1.12(-2.24%)
Nov 12, 2015 50.10 50.97 49.77 49.88 2,527,979 -0.37(-0.73%)
Nov 11, 2015 50.62 51.01 50.17 50.25 1,512,845 -0.06(-0.12%)
Nov 10, 2015 49.97 50.57 49.95 50.31 2,205,722 -0.83(-1.62%)
Nov 09, 2015 51.62 51.64 50.81 51.14 1,811,363 -0.62(-1.20%)
Nov 06, 2015 50.69 52.00 50.58 51.76 2,224,843 +1.12(+2.22%)
Nov 05, 2015 51.03 51.11 50.38 50.64 1,433,433 -0.11(-0.21%)
Nov 04, 2015 50.85 50.92 50.41 50.75 1,722,285 -0.14(-0.28%)
Nov 03, 2015 50.52 51.12 50.52 50.89 1,359,531 +0.27(+0.53%)
Nov 02, 2015 50.39 51.00 50.19 50.62 2,120,421 +0.18(+0.37%)
Oct 30, 2015 50.51 50.85 50.29 50.44 2,500,296 +0.12(+0.23%)
Oct 29, 2015 50.30 51.13 49.72 50.32 2,849,708 -1.58(-3.04%)
Oct 28, 2015 52.43 53.02 50.51 51.90 5,402,872 +0.39(+0.77%)
Oct 27, 2015 51.03 51.83 51.03 51.50 1,917,868 -0.12(-0.23%)
Oct 26, 2015 53.06 53.18 51.54 51.62 3,109,547 -1.75(-3.29%)
Oct 23, 2015 53.72 53.78 52.94 53.37 2,714,218 +0.18(+0.35%)
Oct 22, 2015 53.09 53.65 52.37 53.19 4,171,043 +1.38(+2.67%)
Oct 21, 2015 51.19 52.43 51.19 51.80 5,427,173 +1.13(+2.24%)
Oct 20, 2015 50.60 51.15 50.20 50.67 2,062,966 +0.15(+0.30%)
Oct 19, 2015 50.28 50.66 49.94 50.52 2,512,628 +0.03(+0.05%)
Oct 16, 2015 51.43 51.63 50.23 50.49 3,656,878 -0.91(-1.78%)
Oct 15, 2015 51.59 51.81 50.66 51.41 5,850,490 +0.24(+0.48%)
Oct 14, 2015 47.74 53.82 47.61 51.17 14,298,942 +4.14(+8.81%)
Oct 13, 2015 47.04 47.52 46.95 47.02 2,503,573 -0.44(-0.94%)
Oct 12, 2015 47.63 47.73 47.26 47.47 2,047,996 -0.09(-0.19%)
Oct 09, 2015 48.30 48.63 47.40 47.56 4,390,641 -0.86(-1.78%)
Oct 08, 2015 48.62 48.65 47.47 48.42 2,745,149 -0.13(-0.26%)
Oct 07, 2015 48.32 48.71 47.52 48.55 3,981,630 +0.82(+1.72%)
Oct 06, 2015 48.14 48.42 47.25 47.73 3,008,004 -0.45(-0.94%)
Oct 05, 2015 47.13 48.50 46.91 48.18 3,312,115 +1.46(+3.12%)
Oct 02, 2015 45.30 46.72 45.05 46.72 3,930,052 +0.63(+1.37%)
Oct 01, 2015 47.27 47.43 45.06 46.09 4,895,336 -1.23(-2.61%)
Sep 30, 2015 46.16 47.43 46.00 47.32 3,982,074 +1.98(+4.37%)
Sep 29, 2015 44.87 45.56 44.57 45.34 2,824,341 +0.49(+1.08%)
Sep 28, 2015 45.53 46.09 44.85 44.86 2,726,777 -0.81(-1.78%)
Sep 25, 2015 45.75 46.38 45.20 45.67 2,554,602 +0.37(+0.81%)
Sep 24, 2015 45.75 45.89 44.03 45.30 4,224,417 -1.01(-2.17%)
Sep 23, 2015 46.63 46.98 46.17 46.31 2,145,694 +0.02(+0.04%)
Sep 22, 2015 46.90 47.30 46.17 46.29 3,471,342 -1.22(-2.56%)
Sep 21, 2015 47.72 48.14 47.11 47.51 3,405,035 -0.03(-0.07%)
Sep 18, 2015 47.92 48.05 47.16 47.54 4,679,733 -1.06(-2.17%)
Sep 17, 2015 48.98 49.46 48.54 48.60 3,005,105 -0.44(-0.89%)
Sep 16, 2015 49.11 49.12 48.45 49.03 2,486,298 +0.13(+0.26%)
Sep 15, 2015 48.29 49.16 48.29 48.91 3,516,742 +0.62(+1.29%)
Sep 14, 2015 48.05 48.32 47.68 48.29 3,724,893 +1.02(+2.15%)
Sep 11, 2015 46.64 47.37 46.42 47.27 2,101,309 +0.29(+0.61%)
Sep 10, 2015 46.97 47.44 46.40 46.99 4,012,316 -0.22(-0.46%)
Sep 09, 2015 48.61 49.20 47.08 47.21 3,354,966 -1.26(-2.60%)
Sep 08, 2015 46.97 48.51 46.53 48.46 4,910,627 +3.20(+7.06%)
Sep 04, 2015 45.37 45.27 45.27 45.27 2,018,898 -1.02(-2.19%)
Sep 03, 2015 46.35 46.88 45.89 46.28 2,763,924 +0.49(+1.06%)
Sep 02, 2015 45.87 45.87 44.96 45.80 2,498,085 +0.87(+1.94%)
Sep 01, 2015 45.51 46.04 44.66 44.92 4,260,669 -1.94(-4.14%)
Aug 31, 2015 47.25 47.32 46.57 46.86 3,155,202 -0.49(-1.05%)
Aug 28, 2015 47.06 47.81 46.72 47.36 3,969,009 -0.03(-0.05%)
Aug 27, 2015 45.93 47.41 45.82 47.38 6,345,276 +1.90(+4.17%)
Aug 26, 2015 43.53 45.55 42.76 45.49 6,217,696 +3.36(+7.99%)
Aug 25, 2015 44.36 44.53 42.08 42.12 4,740,399 -0.88(-2.05%)
Aug 24, 2015 42.85 44.94 42.33 43.00 8,222,258 -1.76(-3.92%)
Aug 21, 2015 44.40 45.98 44.14 44.76 7,053,869 -0.03(-0.07%)
Aug 20, 2015 47.66 47.77 44.78 44.79 7,105,446 -3.80(-7.81%)
Aug 19, 2015 50.55 50.62 48.06 48.59 11,391,104 +0.40(+0.83%)
Aug 18, 2015 49.10 49.45 47.72 48.19 5,495,907 -1.33(-2.69%)
Aug 17, 2015 48.66 49.54 48.52 49.52 1,692,541 +0.55(+1.12%)
Aug 14, 2015 48.98 49.33 48.72 48.97 1,937,509 -0.13(-0.27%)
Aug 13, 2015 49.65 49.85 49.00 49.11 2,277,759 -0.62(-1.24%)
Aug 12, 2015 48.92 49.95 48.50 49.72 2,555,590 +0.30(+0.61%)
Aug 11, 2015 50.45 50.65 49.24 49.42 2,482,109 -1.42(-2.80%)
Aug 10, 2015 49.90 50.96 49.90 50.84 2,351,886 +1.23(+2.48%)
Aug 07, 2015 48.95 49.73 48.51 49.61 2,966,843 +0.62(+1.26%)
Aug 06, 2015 50.20 50.60 48.88 49.00 3,511,522 -1.52(-3.01%)
Aug 05, 2015 49.22 50.64 49.00 50.52 3,879,030 +1.85(+3.80%)
Aug 04, 2015 48.71 49.27 48.31 48.67 1,947,422 -0.16(-0.32%)
Aug 03, 2015 48.63 49.13 48.56 48.83 2,718,132 +0.28(+0.58%)
Jul 31, 2015 49.15 49.15 48.45 48.55 2,319,769 -0.41(-0.83%)
Jul 30, 2015 48.82 49.16 48.26 48.96 2,561,426 +0.02(+0.05%)
Jul 29, 2015 49.00 49.11 48.48 48.93 2,829,622 -0.17(-0.34%)
Jul 28, 2015 48.50 49.57 47.96 49.10 3,101,628 +0.92(+1.90%)
Jul 27, 2015 48.46 48.61 47.88 48.18 2,504,817 -0.50(-1.03%)
Jul 24, 2015 50.25 50.43 48.57 48.68 3,011,700 -1.30(-2.60%)
Jul 23, 2015 49.10 50.95 48.90 49.98 3,887,470 +1.17(+2.39%)
Jul 22, 2015 48.88 49.06 47.57 48.81 6,843,197 -2.85(-5.53%)
Jul 21, 2015 51.52 51.99 50.63 51.67 1,989,293 +0.07(+0.15%)
Jul 20, 2015 52.11 52.21 51.56 51.59 1,676,394 -0.39(-0.75%)
Jul 17, 2015 52.28 52.29 51.65 51.98 1,891,611 -0.31(-0.59%)
Jul 16, 2015 52.03 52.64 51.80 52.29 2,142,043 -0.07(-0.14%)
Jul 15, 2015 51.80 52.56 51.72 52.37 2,706,218 +0.25(+0.48%)
Jul 14, 2015 51.60 52.24 51.52 52.12 2,364,908 +0.62(+1.21%)
Jul 13, 2015 51.65 51.72 51.31 51.49 1,909,461 +0.30(+0.59%)
Jul 10, 2015 51.10 51.64 50.84 51.19 2,135,456 +0.52(+1.02%)
Jul 09, 2015 52.28 52.62 50.67 50.68 3,999,727 -0.87(-1.70%)
Jul 08, 2015 52.27 52.42 51.11 51.55 3,538,648 -1.20(-2.27%)
Jul 07, 2015 52.83 52.98 51.34 52.75 2,904,976 -0.17(-0.33%)
Jul 06, 2015 53.14 53.52 52.74 52.93 2,469,730 -0.66(-1.23%)
Jul 02, 2015 53.75 53.58 53.58 53.58 2,234,791 -0.16(-0.29%)
Jul 01, 2015 54.17 55.16 53.58 53.74 2,523,678 +0.32(+0.60%)
Jun 30, 2015 53.55 53.83 53.12 53.42 2,316,020 +0.16(+0.30%)
Jun 29, 2015 54.44 54.60 53.13 53.26 3,287,906 -1.51(-2.75%)
Jun 26, 2015 55.24 55.91 54.32 54.76 6,776,688 -0.66(-1.19%)
Jun 25, 2015 55.81 56.04 55.18 55.42 1,910,501 -0.21(-0.37%)
Jun 24, 2015 56.15 56.30 55.56 55.63 1,636,326 -0.57(-1.02%)
Jun 23, 2015 56.63 56.81 56.09 56.20 1,672,252 -0.41(-0.72%)
Jun 22, 2015 56.88 57.10 56.10 56.61 2,403,725 +0.09(+0.16%)
Jun 19, 2015 56.88 57.05 56.01 56.52 3,785,714 -0.32(-0.57%)
Jun 18, 2015 56.26 57.12 56.19 56.85 2,390,161 +0.89(+1.59%)
Jun 17, 2015 55.61 56.27 55.61 55.95 2,631,955 +0.50(+0.90%)
Jun 16, 2015 55.39 55.72 55.21 55.46 1,663,884 -0.06(-0.11%)
Jun 15, 2015 54.72 55.57 54.41 55.51 2,046,099 +0.37(+0.66%)
Jun 12, 2015 55.56 55.70 54.99 55.15 1,491,680 -0.80(-1.43%)
Jun 11, 2015 56.38 56.47 55.87 55.95 1,663,063 -0.42(-0.74%)
Jun 10, 2015 55.00 56.50 54.71 56.36 3,602,177 +1.69(+3.09%)
Jun 09, 2015 54.99 55.26 54.32 54.67 2,737,546 -0.22(-0.39%)
Jun 08, 2015 56.12 56.20 54.70 54.89 2,777,766 -1.18(-2.11%)
Jun 05, 2015 55.72 56.27 55.27 56.07 2,126,518 +0.36(+0.64%)
Jun 04, 2015 55.70 56.12 55.45 55.71 2,604,212 -0.29(-0.52%)
Jun 03, 2015 56.66 56.66 55.94 56.01 1,475,153 -0.35(-0.62%)
Jun 02, 2015 57.17 57.18 56.19 56.35 2,226,468 -0.87(-1.51%)
Jun 01, 2015 56.94 57.40 56.43 57.22 2,947,270 +0.66(+1.16%)
May 29, 2015 57.01 57.02 56.25 56.56 2,848,979 -0.29(-0.51%)
May 28, 2015 56.89 57.22 56.33 56.85 2,069,552 +0.02(+0.03%)
May 27, 2015 55.41 56.96 55.33 56.84 3,599,276 +1.20(+2.15%)
May 26, 2015 55.72 55.89 54.88 55.64 3,568,399 -0.20(-0.37%)
May 22, 2015 54.55 55.84 55.84 55.84 4,277,703 +1.34(+2.45%)
May 21, 2015 54.93 54.95 54.14 54.51 4,277,451 -0.57(-1.04%)
May 20, 2015 53.43 55.64 53.27 55.08 8,425,335 +2.27(+4.30%)
May 19, 2015 53.10 53.55 52.68 52.81 5,452,834 +0.07(+0.14%)
May 18, 2015 52.63 53.03 52.46 52.73 4,149,455 +0.15(+0.29%)
May 15, 2015 53.18 53.18 52.40 52.58 2,803,376 -0.19(-0.35%)
May 14, 2015 52.41 53.13 52.19 52.77 2,305,492 +0.97(+1.86%)
May 13, 2015 51.81 52.33 51.63 51.80 1,994,501 +0.13(+0.26%)
May 12, 2015 51.80 52.01 51.26 51.67 1,939,751 -0.47(-0.89%)
May 11, 2015 52.23 52.43 52.13 52.13 1,678,111 -0.07(-0.13%)
May 08, 2015 52.23 52.80 51.94 52.20 2,435,294 +0.57(+1.10%)
May 07, 2015 51.46 52.12 51.24 51.64 2,115,098 +0.33(+0.65%)
May 06, 2015 51.66 51.82 50.99 51.30 2,010,288 -0.10(-0.20%)
May 05, 2015 52.47 52.47 51.37 51.41 1,958,643 -1.24(-2.35%)
May 04, 2015 52.96 53.18 52.56 52.64 1,726,221 -0.02(-0.03%)
May 01, 2015 51.89 52.91 51.89 52.66 4,370,675 +1.19(+2.31%)
Apr 30, 2015 52.06 52.16 51.01 51.47 3,587,542 -0.82(-1.56%)
Apr 29, 2015 52.48 52.98 51.86 52.28 1,859,279 -0.33(-0.63%)
Apr 28, 2015 52.17 52.82 52.02 52.62 2,297,875 +0.46(+0.88%)
Apr 27, 2015 51.62 52.66 51.62 52.16 2,029,803 +0.12(+0.22%)
Apr 24, 2015 52.92 52.93 51.48 52.04 4,705,673 -0.88(-1.67%)
Apr 23, 2015 52.47 53.12 52.27 52.93 3,253,328 -0.75(-1.40%)
Apr 22, 2015 53.88 53.88 52.99 53.67 1,227,682 +0.10(+0.19%)
Apr 21, 2015 53.39 53.71 53.09 53.57 1,725,291 +0.54(+1.02%)
Apr 20, 2015 52.99 53.61 52.95 53.03 1,814,206 +0.25(+0.47%)
Apr 17, 2015 52.73 53.07 52.49 52.78 2,943,059 -0.57(-1.07%)
Apr 16, 2015 52.87 53.46 52.84 53.35 1,746,648 +0.15(+0.28%)
Apr 15, 2015 52.38 53.32 52.32 53.20 1,870,756 +1.13(+2.17%)
Apr 14, 2015 52.96 53.15 51.98 52.08 2,754,578 -0.98(-1.85%)
Apr 13, 2015 53.47 53.81 52.94 53.06 1,772,512 -0.40(-0.76%)
Apr 10, 2015 53.50 53.59 53.14 53.46 1,530,714 +0.17(+0.32%)
Apr 09, 2015 52.70 53.35 52.63 53.29 1,892,351 +0.30(+0.57%)
Apr 08, 2015 52.54 53.18 52.45 52.99 2,722,882 +0.36(+0.68%)
Apr 07, 2015 52.19 52.98 51.84 52.63 2,545,127 +0.38(+0.73%)
Apr 06, 2015 51.26 52.38 51.05 52.25 2,799,223 +0.45(+0.87%)
Apr 02, 2015 51.85 51.80 51.80 51.80 2,643,902 -0.27(-0.53%)
Apr 01, 2015 52.29 52.62 51.61 52.08 2,853,171 -0.36(-0.68%)
Mar 31, 2015 53.42 53.70 52.32 52.43 4,438,528 -1.51(-2.79%)
Mar 30, 2015 51.69 54.05 51.49 53.94 12,608,222 +4.97(+10.15%)
Mar 27, 2015 47.82 48.99 47.45 48.97 3,029,479 +1.19(+2.48%)
Mar 26, 2015 47.37 48.18 46.83 47.79 3,421,052 -0.12(-0.25%)
Mar 25, 2015 50.22 50.22 47.89 47.91 4,526,469 -2.33(-4.64%)
Mar 24, 2015 50.16 50.36 49.94 50.24 3,289,477 -0.03(-0.07%)
Mar 23, 2015 50.50 50.84 50.19 50.27 2,616,378 -0.56(-1.10%)
Mar 20, 2015 50.25 51.04 49.90 50.83 5,383,959 +0.89(+1.78%)
Mar 19, 2015 49.46 50.04 49.20 49.94 3,273,640 +0.27(+0.55%)
Mar 18, 2015 48.73 49.85 48.56 49.66 3,632,409 +0.76(+1.55%)
Mar 17, 2015 48.62 48.94 48.34 48.91 2,217,512 -0.03(-0.06%)
Mar 16, 2015 48.11 48.96 47.98 48.93 1,643,081 +1.05(+2.20%)
Mar 13, 2015 47.70 48.02 47.27 47.88 1,533,497 +0.02(+0.03%)
Mar 12, 2015 47.28 47.89 47.17 47.87 1,214,382 +0.18(+0.38%)
Mar 11, 2015 47.79 48.18 47.52 47.68 1,697,647 +0.07(+0.16%)
Mar 10, 2015 48.12 48.36 47.61 47.61 1,660,111 -1.05(-2.16%)
Mar 09, 2015 48.25 48.76 48.25 48.66 1,577,971 +0.44(+0.91%)
Mar 06, 2015 48.51 48.75 47.82 48.21 1,903,267 -0.43(-0.89%)
Mar 05, 2015 48.74 49.00 48.42 48.65 1,183,526 +0.04(+0.09%)
Mar 04, 2015 48.55 48.89 48.23 48.61 1,246,767 -0.28(-0.58%)
Mar 03, 2015 49.55 49.60 48.64 48.89 1,801,994 -0.86(-1.73%)
Mar 02, 2015 48.95 49.75 48.72 49.75 2,227,529 +1.03(+2.11%)
Feb 27, 2015 49.11 49.14 48.70 48.72 1,439,599 -0.28(-0.58%)
Feb 26, 2015 49.16 49.29 48.76 49.01 2,008,486 -0.09(-0.19%)
Feb 25, 2015 49.36 49.43 48.94 49.10 1,616,144 -0.52(-1.04%)
Feb 24, 2015 49.02 49.65 48.12 49.61 2,238,095 +0.52(+1.07%)
Feb 23, 2015 49.06 49.10 48.60 49.09 1,236,907 -0.12(-0.25%)
Feb 20, 2015 48.79 49.22 48.42 49.21 1,706,336 +0.40(+0.82%)
Feb 19, 2015 48.61 48.83 48.41 48.81 2,208,290 +0.22(+0.46%)
Feb 18, 2015 48.61 48.88 47.52 48.59 4,920,463 -0.36(-0.73%)
Feb 17, 2015 47.02 48.99 46.95 48.95 6,826,901 +1.46(+3.08%)
Feb 13, 2015 47.31 47.48 47.48 47.48 1,687,267 +0.28(+0.59%)
Feb 12, 2015 46.91 47.22 46.57 47.20 2,027,357 +0.91(+1.97%)
Feb 11, 2015 46.22 46.61 45.98 46.29 1,092,292 +0.07(+0.14%)
Feb 10, 2015 45.57 46.28 45.27 46.23 1,506,129 +0.82(+1.81%)
Feb 09, 2015 45.53 45.87 45.28 45.41 1,726,032 -0.37(-0.82%)
Feb 06, 2015 45.67 46.52 45.62 45.78 2,304,227 +0.05(+0.10%)
Feb 05, 2015 44.78 45.78 44.53 45.73 2,652,446 +0.97(+2.18%)
Feb 04, 2015 44.64 45.07 44.49 44.76 1,762,009 -0.16(-0.35%)
Feb 03, 2015 43.77 44.98 43.75 44.92 2,660,718 +1.39(+3.20%)
Feb 02, 2015 43.36 43.67 42.69 43.52 3,047,007 +0.16(+0.36%)
Jan 30, 2015 43.96 44.14 43.32 43.37 2,317,439 -0.94(-2.11%)
Jan 29, 2015 44.10 44.62 43.64 44.30 1,884,572 +0.25(+0.58%)
Jan 28, 2015 44.84 45.21 43.97 44.05 2,027,888 -0.37(-0.83%)
Jan 27, 2015 44.88 45.04 44.20 44.42 2,358,923 -1.07(-2.36%)
Jan 26, 2015 45.48 45.72 44.96 45.49 1,611,365 +0.12(+0.28%)
Jan 23, 2015 45.66 45.74 45.16 45.37 2,331,244 -0.20(-0.44%)
Jan 22, 2015 45.53 45.58 44.29 45.57 3,070,708 +0.14(+0.31%)
Jan 21, 2015 45.14 45.67 44.79 45.43 1,904,506 +0.16(+0.35%)
Jan 20, 2015 45.10 45.52 44.67 45.27 2,151,352 +0.58(+1.30%)
Jan 16, 2015 43.66 44.74 43.45 44.69 2,400,542 +0.80(+1.82%)
Jan 15, 2015 44.69 45.11 43.84 43.89 2,391,358 -0.65(-1.46%)
Jan 14, 2015 44.46 45.33 44.05 44.54 3,032,976 -0.03(-0.07%)
Jan 13, 2015 45.52 46.21 44.34 44.57 2,811,685 -0.52(-1.14%)
Jan 12, 2015 45.46 45.57 44.83 45.09 1,502,913 -0.46(-1.00%)
Jan 09, 2015 45.77 45.81 45.04 45.54 2,066,902 -0.03(-0.07%)
Jan 08, 2015 45.27 45.93 45.01 45.58 2,262,094 +0.79(+1.77%)
Jan 07, 2015 44.52 45.05 44.14 44.79 2,070,182 +0.47(+1.05%)
Jan 06, 2015 45.55 45.61 44.29 44.32 2,053,241 -1.06(-2.34%)
Jan 05, 2015 46.11 46.15 45.36 45.38 1,736,404 -0.84(-1.83%)
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.