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 (%)
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%)
Jul 01, 2015 54.16 55.16 53.58 53.74 2,523,947 +0.32(+0.60%)
Jun 30, 2015 53.54 53.83 53.11 53.41 2,316,267 +0.16(+0.30%)
Jun 29, 2015 54.43 54.59 53.12 53.25 3,288,256 -1.51(-2.75%)
Jun 26, 2015 55.23 55.90 54.31 54.76 6,777,411 -0.66(-1.19%)
Jun 25, 2015 55.81 56.03 55.18 55.42 1,910,705 -0.21(-0.37%)
Jun 24, 2015 56.14 56.30 55.55 55.62 1,636,500 -0.57(-1.02%)
Jun 23, 2015 56.62 56.81 56.08 56.20 1,672,430 -0.41(-0.72%)
Jun 22, 2015 56.87 57.09 56.10 56.61 2,403,981 +0.09(+0.16%)
Jun 19, 2015 56.87 57.05 56.00 56.51 3,786,117 -0.32(-0.57%)
Jun 18, 2015 56.26 57.11 56.18 56.84 2,390,416 +0.89(+1.59%)
Jun 17, 2015 55.61 56.27 55.61 55.95 2,632,235 +0.50(+0.90%)
Jun 16, 2015 55.38 55.71 55.21 55.45 1,664,061 -0.06(-0.11%)
Jun 15, 2015 54.72 55.57 54.40 55.51 2,046,317 +0.37(+0.66%)
Jun 12, 2015 55.55 55.69 54.98 55.14 1,491,839 -0.80(-1.43%)
Jun 11, 2015 56.37 56.47 55.87 55.94 1,663,240 -0.42(-0.74%)
Jun 10, 2015 54.99 56.49 54.71 56.36 3,602,561 +1.69(+3.09%)
Jun 09, 2015 54.98 55.25 54.32 54.67 2,737,838 -0.22(-0.39%)
Jun 08, 2015 56.12 56.19 54.69 54.88 2,778,063 -1.18(-2.11%)
Jun 05, 2015 55.72 56.27 55.27 56.07 2,126,745 +0.36(+0.64%)
Jun 04, 2015 55.69 56.12 55.44 55.71 2,604,490 -0.29(-0.52%)
Jun 03, 2015 56.66 56.66 55.93 56.00 1,475,310 -0.35(-0.62%)
Jun 02, 2015 57.16 57.17 56.18 56.35 2,226,706 -0.87(-1.51%)
Jun 01, 2015 56.93 57.40 56.42 57.21 2,947,585 +0.66(+1.16%)
May 29, 2015 57.01 57.01 56.25 56.56 2,849,283 -0.29(-0.51%)
May 28, 2015 56.88 57.21 56.32 56.85 2,069,773 +0.02(+0.03%)
May 27, 2015 55.40 56.96 55.32 56.83 3,599,659 +1.20(+2.15%)
May 26, 2015 55.72 55.88 54.88 55.63 3,568,780 -0.20(-0.37%)
May 22, 2015 54.54 55.84 55.84 55.84 4,278,159 +1.34(+2.45%)
May 21, 2015 54.93 54.94 54.13 54.50 4,277,907 -0.57(-1.04%)
May 20, 2015 53.43 55.63 53.26 55.08 8,426,233 +2.27(+4.30%)
May 19, 2015 53.09 53.54 52.68 52.80 5,453,415 +0.07(+0.14%)
May 18, 2015 52.62 53.02 52.45 52.73 4,149,897 +0.15(+0.29%)
May 15, 2015 53.17 53.18 52.40 52.57 2,803,675 -0.19(-0.35%)
May 14, 2015 52.40 53.12 52.19 52.76 2,305,738 +0.97(+1.86%)
May 13, 2015 51.80 52.32 51.62 51.80 1,994,713 +0.13(+0.26%)
May 12, 2015 51.80 52.01 51.26 51.66 1,939,957 -0.47(-0.89%)
May 11, 2015 52.22 52.43 52.12 52.13 1,678,290 -0.07(-0.13%)
May 08, 2015 52.22 52.80 51.93 52.20 2,435,554 +0.57(+1.10%)
May 07, 2015 51.46 52.11 51.24 51.63 2,115,323 +0.33(+0.65%)
May 06, 2015 51.65 51.82 50.98 51.30 2,010,503 -0.10(-0.20%)
May 05, 2015 52.46 52.46 51.36 51.40 1,958,852 -1.24(-2.35%)
May 04, 2015 52.95 53.18 52.55 52.64 1,726,405 -0.02(-0.03%)
May 01, 2015 51.89 52.90 51.88 52.65 4,371,141 +1.19(+2.31%)
Apr 30, 2015 52.05 52.15 51.01 51.46 3,587,924 -0.82(-1.56%)
Apr 29, 2015 52.47 52.97 51.85 52.28 1,859,477 -0.33(-0.63%)
Apr 28, 2015 52.16 52.81 52.01 52.61 2,298,120 +0.46(+0.88%)
Apr 27, 2015 51.61 52.65 51.61 52.15 2,030,020 +0.12(+0.22%)
Apr 24, 2015 52.91 52.93 51.47 52.04 4,706,175 -0.88(-1.67%)
Apr 23, 2015 52.46 53.11 52.26 52.92 3,253,674 -0.75(-1.40%)
Apr 22, 2015 53.88 53.88 52.99 53.67 1,227,813 +0.10(+0.19%)
Apr 21, 2015 53.39 53.71 53.09 53.57 1,725,475 +0.54(+1.02%)
Apr 20, 2015 52.99 53.60 52.94 53.03 1,814,399 +0.25(+0.47%)
Apr 17, 2015 52.73 53.06 52.48 52.78 2,943,373 -0.57(-1.07%)
Apr 16, 2015 52.86 53.45 52.84 53.35 1,746,834 +0.15(+0.28%)
Apr 15, 2015 52.37 53.31 52.31 53.20 1,870,955 +1.13(+2.17%)
Apr 14, 2015 52.95 53.14 51.98 52.07 2,754,872 -0.98(-1.85%)
Apr 13, 2015 53.47 53.80 52.94 53.05 1,772,702 -0.40(-0.76%)
Apr 10, 2015 53.49 53.59 53.14 53.46 1,530,877 +0.17(+0.32%)
Apr 09, 2015 52.70 53.34 52.62 53.29 1,892,553 +0.30(+0.57%)
Apr 08, 2015 52.54 53.17 52.45 52.99 2,723,172 +0.36(+0.68%)
Apr 07, 2015 52.19 52.98 51.83 52.63 2,545,398 +0.38(+0.73%)
Apr 06, 2015 51.26 52.37 51.05 52.25 2,799,521 +0.45(+0.87%)
Apr 02, 2015 51.85 51.80 51.80 51.80 2,644,184 -0.27(-0.53%)
Apr 01, 2015 52.29 52.61 51.60 52.07 2,853,476 -0.36(-0.68%)
Mar 31, 2015 53.41 53.69 52.31 52.43 4,439,001 -1.51(-2.79%)
Mar 30, 2015 51.68 54.05 51.48 53.94 12,609,567 +4.97(+10.15%)
Mar 27, 2015 47.82 48.98 47.44 48.97 3,029,803 +1.19(+2.48%)
Mar 26, 2015 47.37 48.18 46.83 47.78 3,421,417 -0.12(-0.25%)
Mar 25, 2015 50.22 50.22 47.88 47.90 4,526,952 -2.33(-4.64%)
Mar 24, 2015 50.16 50.36 49.93 50.23 3,289,828 -0.03(-0.07%)
Mar 23, 2015 50.50 50.84 50.18 50.27 2,616,657 -0.56(-1.10%)
Mar 20, 2015 50.25 51.03 49.89 50.82 5,384,533 +0.89(+1.78%)
Mar 19, 2015 49.46 50.03 49.19 49.93 3,273,989 +0.27(+0.55%)
Mar 18, 2015 48.73 49.84 48.55 49.66 3,632,797 +0.76(+1.55%)
Mar 17, 2015 48.62 48.93 48.33 48.90 2,217,749 -0.03(-0.06%)
Mar 16, 2015 48.11 48.96 47.98 48.93 1,643,256 +1.05(+2.20%)
Mar 13, 2015 47.69 48.02 47.27 47.88 1,533,660 +0.02(+0.03%)
Mar 12, 2015 47.28 47.89 47.17 47.86 1,214,511 +0.18(+0.38%)
Mar 11, 2015 47.79 48.18 47.52 47.68 1,697,828 +0.07(+0.16%)
Mar 10, 2015 48.12 48.36 47.60 47.60 1,660,288 -1.05(-2.16%)
Mar 09, 2015 48.24 48.76 48.24 48.65 1,578,140 +0.44(+0.91%)
Mar 06, 2015 48.51 48.74 47.81 48.21 1,903,470 -0.43(-0.89%)
Mar 05, 2015 48.73 48.99 48.42 48.64 1,183,652 +0.04(+0.09%)
Mar 04, 2015 48.54 48.88 48.22 48.60 1,246,900 -0.28(-0.58%)
Mar 03, 2015 49.55 49.60 48.63 48.88 1,802,186 -0.86(-1.73%)
Mar 02, 2015 48.94 49.75 48.72 49.74 2,227,767 +1.03(+2.11%)
Feb 27, 2015 49.10 49.13 48.69 48.72 1,439,753 -0.28(-0.58%)
Feb 26, 2015 49.15 49.28 48.76 49.00 2,008,700 -0.09(-0.19%)
Feb 25, 2015 49.36 49.42 48.93 49.09 1,616,317 -0.52(-1.04%)
Feb 24, 2015 49.02 49.64 48.12 49.61 2,238,334 +0.52(+1.07%)
Feb 23, 2015 49.06 49.09 48.59 49.08 1,237,039 -0.12(-0.25%)
Feb 20, 2015 48.78 49.22 48.42 49.21 1,706,518 +0.40(+0.82%)
Feb 19, 2015 48.61 48.83 48.41 48.81 2,208,525 +0.22(+0.46%)
Feb 18, 2015 48.60 48.88 47.52 48.58 4,920,988 -0.36(-0.73%)
Feb 17, 2015 47.02 48.98 46.94 48.94 6,827,629 +1.46(+3.09%)
Feb 13, 2015 47.30 47.48 47.48 47.48 1,687,447 +0.28(+0.59%)
Feb 12, 2015 46.90 47.21 46.57 47.20 2,027,573 +0.91(+1.97%)
Feb 11, 2015 46.21 46.60 45.97 46.29 1,092,409 +0.07(+0.14%)
Feb 10, 2015 45.56 46.27 45.26 46.22 1,506,290 +0.82(+1.81%)
Feb 09, 2015 45.53 45.86 45.27 45.40 1,726,217 -0.37(-0.82%)
Feb 06, 2015 45.66 46.51 45.61 45.78 2,304,473 +0.05(+0.10%)
Feb 05, 2015 44.77 45.78 44.52 45.73 2,652,729 +0.97(+2.18%)
Feb 04, 2015 44.64 45.06 44.48 44.76 1,762,197 -0.16(-0.35%)
Feb 03, 2015 43.77 44.97 43.75 44.91 2,661,002 +1.39(+3.20%)
Feb 02, 2015 43.36 43.67 42.68 43.52 3,047,332 +0.16(+0.36%)
Jan 30, 2015 43.96 44.13 43.32 43.36 2,317,686 -0.94(-2.11%)
Jan 29, 2015 44.10 44.61 43.63 44.30 1,884,773 +0.25(+0.58%)
Jan 28, 2015 44.83 45.21 43.97 44.04 2,028,104 -0.37(-0.83%)
Jan 27, 2015 44.87 45.03 44.19 44.41 2,359,175 -1.07(-2.36%)
Jan 26, 2015 45.48 45.71 44.96 45.49 1,611,537 +0.12(+0.28%)
Jan 23, 2015 45.65 45.74 45.16 45.36 2,331,493 -0.20(-0.44%)
Jan 22, 2015 45.53 45.57 44.29 45.56 3,071,035 +0.14(+0.31%)
Jan 21, 2015 45.14 45.66 44.79 45.42 1,904,709 +0.16(+0.35%)
Jan 20, 2015 45.10 45.51 44.66 45.26 2,151,581 +0.58(+1.30%)
Jan 16, 2015 43.66 44.74 43.45 44.68 2,400,798 +0.80(+1.82%)
Jan 15, 2015 44.69 45.11 43.83 43.88 2,391,613 -0.65(-1.46%)
Jan 14, 2015 44.46 45.32 44.05 44.53 3,033,299 -0.03(-0.07%)
Jan 13, 2015 45.51 46.20 44.33 44.56 2,811,984 -0.52(-1.14%)
Jan 12, 2015 45.45 45.56 44.82 45.08 1,503,073 -0.46(-1.01%)
Jan 09, 2015 45.76 45.80 45.04 45.54 2,067,122 -0.03(-0.07%)
Jan 08, 2015 45.26 45.92 45.01 45.57 2,262,335 +0.79(+1.77%)
Jan 07, 2015 44.51 45.05 44.13 44.78 2,070,403 +0.47(+1.05%)
Jan 06, 2015 45.55 45.60 44.28 44.31 2,053,460 -1.06(-2.34%)
Jan 05, 2015 46.10 46.15 45.36 45.38 1,736,589 -0.84(-1.83%)
Jan 02, 2015 46.34 46.81 45.75 46.22 1,597,708 +0.02(+0.04%)
Dec 31, 2014 46.55 46.20 46.20 46.20 2,099,005 -0.03(-0.06%)
Dec 30, 2014 46.47 46.68 46.04 46.23 2,016,003 -0.44(-0.94%)
Dec 29, 2014 46.77 46.92 46.39 46.67 2,142,359 -0.17(-0.36%)
Dec 26, 2014 47.27 47.42 46.76 46.84 1,869,244 -0.36(-0.76%)
Dec 24, 2014 47.35 47.19 47.19 47.19 1,516,576 +0.04(+0.09%)
Dec 23, 2014 47.85 48.18 47.03 47.15 3,683,409 -0.69(-1.44%)
Dec 22, 2014 47.34 47.85 47.24 47.84 1,220,726 +0.62(+1.30%)
Dec 19, 2014 47.46 47.74 46.95 47.23 3,838,131 -0.26(-0.54%)
Dec 18, 2014 47.29 47.49 46.62 47.49 2,806,557 +0.89(+1.91%)
Dec 17, 2014 45.65 46.68 45.12 46.60 2,833,822 +1.01(+2.21%)
Dec 16, 2014 46.13 46.63 45.55 45.59 2,838,334 -0.53(-1.15%)
Dec 15, 2014 46.61 47.28 46.03 46.12 2,412,015 -0.41(-0.89%)
Dec 12, 2014 46.20 46.93 46.13 46.53 3,819,320 -0.28(-0.60%)
Dec 11, 2014 48.26 48.26 46.29 46.81 3,075,469 +0.51(+1.10%)
Dec 10, 2014 46.90 47.14 46.12 46.30 2,621,428 -0.61(-1.29%)
Dec 09, 2014 46.46 46.93 46.13 46.91 2,939,027 +0.16(+0.34%)
Dec 08, 2014 47.39 47.72 46.45 46.75 2,554,358 -0.97(-2.02%)
Dec 05, 2014 47.23 47.75 46.86 47.72 2,723,167 +0.60(+1.27%)
Dec 04, 2014 46.99 47.19 46.60 47.12 3,773,422 +0.09(+0.19%)
Dec 03, 2014 45.73 47.34 45.73 47.03 7,574,135 +1.08(+2.35%)
Dec 02, 2014 45.39 45.98 45.17 45.95 2,622,142 +0.47(+1.02%)
Dec 01, 2014 45.34 45.72 45.10 45.48 2,960,098 +0.01(+0.02%)
Nov 28, 2014 45.73 45.73 45.20 45.47 1,606,288 +0.07(+0.15%)
Nov 26, 2014 43.72 45.41 45.41 45.41 6,829,338 +2.37(+5.51%)
Nov 25, 2014 43.06 43.26 42.86 43.03 3,004,167 -0.07(-0.17%)
Nov 24, 2014 43.24 43.24 42.67 43.11 1,941,384 +0.12(+0.29%)
Nov 21, 2014 43.23 43.23 42.57 42.98 1,969,245 +0.40(+0.94%)
Nov 20, 2014 41.90 42.61 41.90 42.58 2,118,080 +0.35(+0.83%)
Nov 19, 2014 42.79 42.81 42.03 42.23 2,156,962 -0.42(-1.00%)
Nov 18, 2014 41.87 42.67 41.80 42.66 2,803,744 +0.76(+1.81%)
Nov 17, 2014 41.89 42.02 41.45 41.90 1,998,203 -0.22(-0.53%)
Nov 14, 2014 41.89 42.18 41.48 42.13 1,814,320 +0.34(+0.82%)
Nov 13, 2014 41.97 42.14 41.57 41.78 1,337,884 -0.04(-0.09%)
Nov 12, 2014 41.63 41.91 41.45 41.82 1,473,639 +0.10(+0.23%)
Nov 11, 2014 41.93 42.04 41.51 41.73 1,456,131 -0.23(-0.56%)
Nov 10, 2014 41.74 42.07 41.59 41.96 2,128,812 +0.15(+0.36%)
Nov 07, 2014 41.94 41.95 41.36 41.81 2,358,277 +0.02(+0.04%)
Nov 06, 2014 41.61 41.92 41.13 41.79 2,424,818 +0.16(+0.38%)
Nov 05, 2014 41.43 41.65 40.93 41.64 1,794,575 +0.48(+1.17%)
Nov 04, 2014 41.28 41.54 41.05 41.15 2,024,112 -0.22(-0.54%)
Nov 03, 2014 41.38 41.78 41.18 41.38 3,988,098 +0.08(+0.20%)
Oct 31, 2014 40.54 42.06 40.35 41.29 8,037,903 +2.18(+5.57%)
Oct 30, 2014 39.35 39.36 38.60 39.11 3,635,923 -0.26(-0.66%)
Oct 29, 2014 39.06 39.39 38.61 39.37 2,902,381 +0.27(+0.68%)
Oct 28, 2014 38.92 39.21 38.56 39.11 2,152,094 +0.31(+0.79%)
Oct 27, 2014 38.85 38.99 38.99 38.80 2,184,376 -0.19(-0.49%)
Oct 24, 2014 38.86 39.21 38.49 38.99 2,238,346 +0.36(+0.93%)
Oct 23, 2014 38.76 38.88 38.46 38.63 2,684,478 +0.33(+0.87%)
Oct 22, 2014 39.03 39.24 38.28 38.30 3,063,994 -0.58(-1.49%)
Oct 21, 2014 38.19 38.96 37.87 38.88 3,323,403 +1.16(+3.08%)
Oct 20, 2014 37.24 37.78 37.12 37.72 2,264,356 +0.32(+0.85%)
Oct 17, 2014 37.44 38.20 37.33 37.40 4,007,377 +0.28(+0.76%)
Oct 16, 2014 36.15 37.37 35.95 37.12 4,068,927 +0.40(+1.09%)
Oct 15, 2014 35.59 36.98 35.44 36.72 5,368,139 +0.55(+1.52%)
Oct 14, 2014 36.56 37.17 36.10 36.17 4,821,048 +0.30(+0.84%)
Oct 13, 2014 36.14 36.93 35.67 35.87 5,032,129 -0.29(-0.81%)
Oct 10, 2014 36.87 37.01 35.43 36.16 12,079,572 -2.41(-6.24%)
Oct 09, 2014 39.74 39.90 38.56 38.56 7,858,532 -1.17(-2.95%)
Oct 08, 2014 38.36 39.79 38.28 39.74 3,868,040 +1.28(+3.33%)
Oct 07, 2014 38.94 39.10 38.38 38.46 3,709,083 -0.78(-1.98%)
Oct 06, 2014 39.78 39.99 39.14 39.23 2,825,450 -0.36(-0.91%)
Oct 03, 2014 39.92 40.05 39.53 39.60 2,189,175 -0.18(-0.46%)
Oct 02, 2014 40.15 40.24 39.31 39.78 4,297,703 -0.37(-0.93%)
Oct 01, 2014 41.07 41.07 40.09 40.15 2,980,586 -1.03(-2.51%)
Sep 30, 2014 41.46 41.62 41.15 41.19 3,827,765 -0.27(-0.64%)
Sep 29, 2014 41.35 41.61 41.21 41.45 1,962,152 -0.18(-0.43%)
Sep 26, 2014 41.39 41.71 41.29 41.63 1,938,985 +0.32(+0.78%)
Sep 25, 2014 41.56 41.65 41.24 41.31 3,837,838 -0.30(-0.72%)
Sep 24, 2014 41.38 41.77 41.28 41.61 2,648,049 +0.27(+0.66%)
Sep 23, 2014 41.16 41.69 40.99 41.34 3,833,254 -0.21(-0.50%)
Sep 22, 2014 41.40 41.68 41.09 41.54 4,019,081 -0.06(-0.14%)
Sep 19, 2014 42.14 42.14 41.45 41.60 3,505,487 -0.25(-0.60%)
Sep 18, 2014 41.44 41.92 41.25 41.85 1,916,159 +0.55(+1.33%)
Sep 17, 2014 40.78 41.63 40.78 41.30 2,180,063 +0.36(+0.87%)
Sep 16, 2014 40.49 41.05 40.48 40.94 2,404,897 +0.27(+0.68%)
Sep 15, 2014 40.97 41.07 40.49 40.67 2,135,642 -0.21(-0.51%)
Sep 12, 2014 41.34 41.41 40.69 40.88 2,689,249 -0.53(-1.29%)
Sep 11, 2014 41.04 41.54 40.99 41.41 2,562,323 +0.10(+0.24%)
Sep 10, 2014 41.35 41.54 41.17 41.31 2,796,165 -0.13(-0.32%)
Sep 09, 2014 41.55 41.82 41.40 41.44 2,306,257 -0.22(-0.54%)
Sep 08, 2014 41.67 41.96 41.49 41.67 2,706,852 -0.12(-0.30%)
Sep 05, 2014 41.94 42.14 41.72 41.79 2,275,289 -0.16(-0.38%)
Sep 04, 2014 41.82 42.17 41.82 41.95 1,724,857 +0.13(+0.32%)
Sep 03, 2014 41.93 42.28 41.69 41.82 2,321,108 -0.31(-0.73%)
Sep 02, 2014 42.53 42.73 41.94 42.13 2,457,965 -0.42(-0.98%)
Aug 29, 2014 43.00 42.54 42.54 42.54 1,960,457 -0.14(-0.33%)
Aug 28, 2014 42.40 42.78 42.20 42.68 2,517,251 +0.22(+0.52%)
Aug 27, 2014 42.98 43.36 41.60 42.46 5,713,061 -0.99(-2.27%)
Aug 26, 2014 43.27 43.56 43.07 43.45 3,195,585 +0.23(+0.54%)
Aug 25, 2014 43.90 44.07 43.15 43.22 2,286,326 -0.47(-1.09%)
Aug 22, 2014 43.83 43.93 43.56 43.69 1,081,534 -0.03(-0.08%)
Aug 21, 2014 43.30 43.76 43.07 43.72 1,419,819 +0.31(+0.72%)
Aug 20, 2014 42.88 43.52 42.88 43.41 1,631,057 +0.37(+0.86%)
Aug 19, 2014 42.82 43.17 42.68 43.04 1,328,635 +0.32(+0.74%)
Aug 18, 2014 42.63 42.86 42.51 42.73 1,221,601 +0.14(+0.32%)
Aug 15, 2014 42.60 42.94 42.23 42.59 2,319,944 +0.37(+0.87%)
Aug 14, 2014 41.96 42.36 41.94 42.22 1,882,868 +0.17(+0.41%)
Aug 13, 2014 41.74 42.16 41.68 42.05 2,107,675 +0.30(+0.71%)
Aug 12, 2014 41.40 41.79 41.31 41.76 1,433,148 +0.20(+0.49%)
Aug 11, 2014 41.45 41.86 41.25 41.55 1,367,172 +0.32(+0.79%)
Aug 08, 2014 40.83 41.11 40.62 41.23 2,434,459 +0.51(+1.25%)
Aug 07, 2014 41.76 41.86 40.66 40.72 2,695,625 -0.93(-2.24%)
Aug 06, 2014 41.26 41.77 41.08 41.65 2,492,513 +0.33(+0.81%)
Aug 05, 2014 41.29 41.59 41.01 41.32 2,105,564 -0.03(-0.08%)
Aug 04, 2014 41.61 41.70 41.09 41.35 2,212,338 -0.27(-0.64%)
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.