Skip to main content

Analog Devices (NQ: ADI )

197.03 +3.70 (+1.91%)
Streaming Delayed Price Updated: 2:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 74.03 74.61 73.21 73.44 5,851,483 -0.04(-0.06%)
Aug 30, 2017 72.09 73.64 71.31 73.49 7,824,435 +3.66(+5.24%)
Aug 29, 2017 69.07 70.07 68.94 69.83 3,116,304 +0.10(+0.14%)
Aug 28, 2017 69.53 69.97 69.52 69.73 2,151,386 +0.41(+0.60%)
Aug 25, 2017 69.85 70.08 69.18 69.32 1,146,727 -0.26(-0.38%)
Aug 24, 2017 69.65 69.73 69.20 69.58 1,500,230 +0.18(+0.25%)
Aug 23, 2017 68.91 69.61 68.57 69.41 1,820,410 -0.09(-0.13%)
Aug 22, 2017 68.57 69.61 68.55 69.49 1,977,621 +1.29(+1.89%)
Aug 21, 2017 68.30 68.46 67.55 68.20 1,664,751 -0.04(-0.05%)
Aug 18, 2017 68.12 68.53 67.62 68.24 2,147,039 +0.16(+0.23%)
Aug 17, 2017 70.05 70.13 68.07 68.08 2,351,935 -2.19(-3.12%)
Aug 16, 2017 70.23 71.01 70.04 70.28 2,446,124 +0.09(+0.13%)
Aug 15, 2017 70.16 70.55 69.59 70.19 2,032,596 +0.05(+0.08%)
Aug 14, 2017 69.05 70.36 68.97 70.14 2,540,658 +1.63(+2.38%)
Aug 11, 2017 67.38 68.72 67.07 68.50 2,186,566 +1.06(+1.57%)
Aug 10, 2017 68.00 68.42 67.28 67.44 2,683,359 -1.01(-1.47%)
Aug 09, 2017 68.92 69.04 67.96 68.45 2,254,475 -0.87(-1.25%)
Aug 08, 2017 69.05 70.12 68.83 69.32 2,156,345 +0.09(+0.13%)
Aug 07, 2017 69.92 69.92 68.26 69.23 2,332,973 +0.96(+1.40%)
Aug 04, 2017 68.55 68.82 68.05 68.27 2,713,926 -0.14(-0.21%)
Aug 03, 2017 69.06 69.34 68.23 68.42 2,464,057 -0.77(-1.12%)
Aug 02, 2017 69.78 69.92 68.78 69.19 2,564,284 -0.11(-0.16%)
Aug 01, 2017 69.55 69.76 69.03 69.30 1,967,348 -0.05(-0.08%)
Jul 31, 2017 69.75 70.16 69.29 69.35 2,505,974 -0.20(-0.29%)
Jul 28, 2017 69.56 69.67 68.90 69.56 1,911,245 -0.27(-0.39%)
Jul 27, 2017 70.95 71.35 69.32 69.83 3,056,951 -1.03(-1.45%)
Jul 26, 2017 70.35 71.36 70.05 70.86 2,618,074 +1.05(+1.51%)
Jul 25, 2017 69.16 70.31 68.86 69.80 2,125,386 +0.68(+0.98%)
Jul 24, 2017 69.31 69.75 68.84 69.13 2,192,608 -0.18(-0.27%)
Jul 21, 2017 70.28 70.42 68.89 69.31 3,557,181 -1.66(-2.34%)
Jul 20, 2017 71.00 70.22 70.97 2,056,047 +0.42(+0.60%)
Jul 19, 2017 71.41 71.43 70.33 70.55 3,201,580 -0.68(-0.95%)
Jul 18, 2017 71.07 71.27 70.36 71.22 1,920,750 +0.04(+0.06%)
Jul 17, 2017 71.64 71.64 71.05 71.18 1,689,775 -0.40(-0.56%)
Jul 14, 2017 70.86 71.71 70.67 71.58 2,453,469 +1.12(+1.59%)
Jul 13, 2017 70.50 70.88 70.10 70.46 1,947,225 -0.09(-0.12%)
Jul 12, 2017 70.57 71.25 70.25 70.55 2,952,234 +0.45(+0.64%)
Jul 11, 2017 69.30 70.54 68.70 70.10 3,147,674 +0.99(+1.44%)
Jul 10, 2017 68.92 69.22 68.27 69.11 2,469,629 +0.23(+0.33%)
Jul 07, 2017 68.15 69.21 68.05 68.88 3,194,032 +1.00(+1.47%)
Jul 06, 2017 67.51 68.23 67.16 67.88 3,301,419 -0.36(-0.53%)
Jul 05, 2017 67.14 68.56 67.05 68.24 3,152,709 +1.43(+2.14%)
Jul 03, 2017 68.70 68.95 66.78 66.81 1,558,839 -1.48(-2.17%)
Jun 30, 2017 68.73 68.76 67.82 68.29 2,499,004 +0.05(+0.08%)
Jun 29, 2017 69.29 69.45 66.87 68.24 4,079,071 -1.28(-1.84%)
Jun 28, 2017 68.95 69.69 68.34 69.52 3,100,598 +0.93(+1.36%)
Jun 27, 2017 70.35 70.71 68.31 68.59 4,568,047 -2.13(-3.02%)
Jun 26, 2017 71.94 72.07 70.14 70.72 2,889,674 -0.86(-1.20%)
Jun 23, 2017 72.10 71.58 12,231,658 +0.20(+0.28%)
Jun 22, 2017 70.93 71.69 70.22 71.38 4,972,106 +1.18(+1.68%)
Jun 21, 2017 69.78 70.40 69.35 70.21 4,015,837 +0.68(+0.98%)
Jun 20, 2017 70.47 71.67 69.50 69.52 4,463,500 -1.03(-1.46%)
Jun 19, 2017 71.10 71.32 70.08 70.55 3,552,124 +0.29(+0.41%)
Jun 16, 2017 70.38 70.43 69.32 70.26 6,494,291 +0.25(+0.36%)
Jun 15, 2017 70.03 70.88 69.82 70.00 3,401,879 -1.04(-1.47%)
Jun 14, 2017 71.71 71.86 70.21 71.05 3,615,772 -0.25(-0.36%)
Jun 13, 2017 70.36 71.74 70.36 71.30 4,629,131 +1.31(+1.87%)
Jun 12, 2017 68.48 70.64 68.41 70.00 6,298,335 +1.00(+1.45%)
Jun 09, 2017 72.80 72.84 68.09 68.99 5,629,882 -3.37(-4.66%)
Jun 08, 2017 71.36 72.43 70.52 72.37 4,277,394 +1.41(+1.99%)
Jun 07, 2017 70.36 71.19 70.34 70.95 4,458,297 +1.04(+1.48%)
Jun 06, 2017 68.62 70.22 68.62 69.92 6,285,444 +1.18(+1.71%)
Jun 05, 2017 70.71 70.96 68.31 68.74 9,829,938 -1.89(-2.67%)
Jun 02, 2017 71.23 71.70 69.76 70.62 10,227,964 -1.13(-1.58%)
Jun 01, 2017 75.31 75.35 71.36 71.76 13,018,832 -3.10(-4.14%)
May 31, 2017 77.68 78.99 74.86 74.86 17,028,624 +0.84(+1.13%)
May 30, 2017 72.45 74.34 72.45 74.02 7,723,340 +1.74(+2.40%)
May 26, 2017 72.01 72.35 71.52 72.28 2,188,917 +0.41(+0.57%)
May 25, 2017 71.85 72.40 71.35 71.87 4,599,829 +0.19(+0.27%)
May 24, 2017 71.98 72.08 71.29 71.68 2,006,315 +0.14(+0.20%)
May 23, 2017 71.65 71.85 70.61 71.54 2,459,182 -0.11(-0.16%)
May 22, 2017 71.20 71.89 71.07 71.65 2,300,626 +0.74(+1.05%)
May 19, 2017 70.40 71.81 70.40 70.91 4,610,606 +0.66(+0.94%)
May 18, 2017 69.41 70.98 68.98 70.25 5,758,726 +1.80(+2.63%)
May 17, 2017 69.85 70.06 68.41 68.45 4,115,168 -2.30(-3.24%)
May 16, 2017 70.22 70.97 69.90 70.75 3,450,653 +0.73(+1.05%)
May 15, 2017 69.10 70.15 68.79 70.01 4,621,765 +1.38(+2.01%)
May 12, 2017 68.62 68.99 68.48 68.63 2,263,033 +0.17(+0.24%)
May 11, 2017 68.72 69.17 67.92 68.47 2,622,198 -0.52(-0.75%)
May 10, 2017 69.40 69.84 68.62 68.98 4,518,910 +0.46(+0.68%)
May 09, 2017 67.06 69.12 67.01 68.52 6,032,705 +1.85(+2.78%)
May 08, 2017 66.04 66.85 65.78 66.67 5,774,318 +0.52(+0.78%)
May 05, 2017 66.15 66.22 65.70 66.15 3,761,675 +0.11(+0.17%)
May 04, 2017 66.11 66.49 65.65 66.04 2,635,726 +0.05(+0.08%)
May 03, 2017 65.74 66.22 65.60 65.99 3,588,172 +0.08(+0.12%)
May 02, 2017 66.76 66.77 65.73 65.91 6,333,673 -0.62(-0.93%)
May 01, 2017 65.51 66.70 65.16 66.53 5,237,692 +0.02(+0.03%)
Apr 28, 2017 67.96 68.07 66.30 66.51 4,945,081 -1.44(-2.12%)
Apr 27, 2017 68.65 68.85 67.70 67.95 2,721,255 -0.11(-0.17%)
Apr 26, 2017 69.31 69.36 67.72 68.07 3,435,458 -1.20(-1.73%)
Apr 25, 2017 69.31 69.59 68.91 69.26 2,944,681 +0.11(+0.16%)
Apr 24, 2017 69.37 69.88 68.95 69.15 3,429,639 +1.39(+2.05%)
Apr 21, 2017 67.38 68.24 66.70 67.76 5,128,625 -0.90(-1.31%)
Apr 20, 2017 67.66 68.86 67.38 68.66 3,318,006 +1.46(+2.17%)
Apr 19, 2017 67.81 68.26 67.15 67.20 3,007,959 -0.37(-0.54%)
Apr 18, 2017 66.19 67.67 66.18 67.57 3,829,337 +0.89(+1.34%)
Apr 17, 2017 67.02 67.38 66.47 66.68 2,820,888 -0.10(-0.16%)
Apr 13, 2017 67.10 67.95 66.75 66.78 2,546,983 -0.31(-0.47%)
Apr 12, 2017 68.32 68.48 66.89 67.10 3,327,158 -1.06(-1.55%)
Apr 11, 2017 68.90 68.91 67.16 68.15 6,920,029 -1.09(-1.58%)
Apr 10, 2017 69.83 69.93 69.12 69.24 3,330,384 -0.59(-0.85%)
Apr 07, 2017 70.09 70.34 69.52 69.84 3,790,882 -0.27(-0.39%)
Apr 06, 2017 69.92 70.41 69.47 70.11 4,549,121 +0.24(+0.35%)
Apr 05, 2017 71.22 71.27 69.83 69.86 4,026,060 -1.05(-1.48%)
Apr 04, 2017 70.54 71.04 70.27 70.91 5,774,986 +0.00(+0.00%)
Apr 03, 2017 71.59 71.81 70.58 70.91 3,533,612 -0.62(-0.87%)
Mar 31, 2017 71.62 71.99 71.37 71.53 2,677,747 -0.22(-0.30%)
Mar 30, 2017 71.46 72.11 71.25 71.75 1,532,862 +0.25(+0.35%)
Mar 29, 2017 71.48 71.77 71.11 71.50 2,337,693 -0.25(-0.35%)
Mar 28, 2017 70.97 72.02 70.76 71.75 3,341,144 +0.70(+0.98%)
Mar 27, 2017 70.70 71.17 70.17 71.05 2,807,655 -0.21(-0.29%)
Mar 24, 2017 71.45 72.40 71.05 71.26 2,547,420 +0.09(+0.12%)
Mar 23, 2017 71.78 71.86 70.97 71.17 3,889,462 -0.51(-0.71%)
Mar 22, 2017 71.44 71.80 71.27 71.68 2,984,312 +0.28(+0.39%)
Mar 21, 2017 72.67 72.85 71.30 71.40 3,799,651 -0.96(-1.33%)
Mar 20, 2017 72.67 73.06 72.34 72.36 3,109,277 -0.31(-0.43%)
Mar 17, 2017 72.72 72.74 72.21 72.67 4,793,437 +0.47(+0.65%)
Mar 16, 2017 72.70 72.88 71.94 72.20 4,705,982 -0.69(-0.95%)
Mar 15, 2017 72.84 73.03 72.06 72.89 5,154,490 -0.15(-0.20%)
Mar 14, 2017 72.03 73.08 71.92 73.04 5,592,034 +0.80(+1.11%)
Mar 13, 2017 71.71 72.44 71.62 72.24 5,583,737 +0.49(+0.68%)
Mar 10, 2017 73.21 73.21 71.60 71.75 8,587,318 -0.85(-1.17%)
Mar 09, 2017 72.78 73.02 72.27 72.60 2,296,914 -0.27(-0.37%)
Mar 08, 2017 73.12 73.19 72.60 72.87 2,728,910 +0.06(+0.08%)
Mar 07, 2017 73.06 73.47 72.63 72.81 3,314,062 -0.38(-0.52%)
Mar 06, 2017 72.45 73.53 71.88 73.19 4,258,846 +0.58(+0.81%)
Mar 03, 2017 72.99 73.01 72.48 72.60 2,700,549 -0.41(-0.56%)
Mar 02, 2017 72.79 73.39 72.48 73.01 3,110,329 -0.10(-0.13%)
Mar 01, 2017 71.97 73.14 71.71 73.11 2,595,080 +1.60(+2.23%)
Feb 28, 2017 71.73 71.78 71.21 71.51 2,343,301 -0.31(-0.43%)
Feb 27, 2017 71.27 71.95 70.91 71.82 2,054,398 +0.52(+0.73%)
Feb 24, 2017 70.68 71.31 70.55 71.30 3,254,965 +0.06(+0.09%)
Feb 23, 2017 71.71 71.71 70.73 71.23 2,609,538 -0.39(-0.55%)
Feb 22, 2017 71.85 71.92 71.16 71.63 4,216,202 -0.27(-0.38%)
Feb 21, 2017 71.62 71.94 71.18 71.90 2,735,976 +0.30(+0.41%)
Feb 17, 2017 71.60 71.60 71.60 0 +0.44(+0.62%)
Feb 16, 2017 70.32 71.68 70.10 71.16 3,991,415 +0.32(+0.45%)
Feb 15, 2017 70.14 70.86 67.68 70.84 8,099,531 +3.26(+4.83%)
Feb 14, 2017 67.57 67.69 66.91 67.57 2,980,824 -0.07(-0.10%)
Feb 13, 2017 66.85 67.74 66.68 67.64 3,036,982 +1.21(+1.82%)
Feb 10, 2017 66.65 66.65 65.58 66.44 1,922,073 +0.02(+0.03%)
Feb 09, 2017 67.51 67.51 66.39 66.42 2,525,345 -0.84(-1.25%)
Feb 08, 2017 66.85 67.50 66.65 67.26 3,913,988 +1.02(+1.53%)
Feb 07, 2017 65.71 66.48 65.47 66.25 2,460,628 +0.68(+1.03%)
Feb 06, 2017 65.67 65.67 65.06 65.57 2,060,744 +0.01(+0.01%)
Feb 03, 2017 65.56 65.74 65.33 65.56 2,468,720 +0.25(+0.39%)
Feb 02, 2017 65.68 66.00 65.23 65.31 2,868,317 -0.82(-1.23%)
Feb 01, 2017 65.77 66.61 65.47 66.12 2,981,852 +1.07(+1.64%)
Jan 31, 2017 66.10 66.14 64.76 65.06 3,006,545 -1.16(-1.76%)
Jan 30, 2017 66.64 66.64 65.31 66.22 2,853,418 -0.56(-0.84%)
Jan 27, 2017 64.72 66.79 64.46 66.78 4,401,161 +2.37(+3.68%)
Jan 26, 2017 64.56 64.71 64.04 64.41 4,806,454 -0.30(-0.46%)
Jan 25, 2017 64.84 65.62 64.68 64.71 4,543,454 +0.89(+1.40%)
Jan 24, 2017 63.38 63.96 62.99 63.82 3,815,506 +0.63(+1.00%)
Jan 23, 2017 63.15 63.58 62.86 63.18 2,540,627 -0.09(-0.14%)
Jan 20, 2017 62.58 63.94 62.58 63.27 2,086,819 +0.38(+0.61%)
Jan 19, 2017 63.27 63.71 62.76 62.89 2,290,929 -0.49(-0.78%)
Jan 18, 2017 63.06 63.92 62.70 63.38 2,427,200 +0.63(+1.01%)
Jan 17, 2017 62.70 63.73 62.37 62.75 2,735,359 -0.34(-0.54%)
Jan 13, 2017 63.09 63.09 63.09 0 +0.39(+0.62%)
Jan 12, 2017 62.87 62.87 61.64 62.70 2,418,108 -0.35(-0.55%)
Jan 11, 2017 62.74 63.08 62.57 63.04 1,821,991 +0.23(+0.37%)
Jan 10, 2017 62.39 62.95 62.37 62.81 2,768,299 +0.36(+0.57%)
Jan 09, 2017 62.19 62.95 62.09 62.45 2,764,004 +0.30(+0.47%)
Jan 06, 2017 62.14 62.46 61.64 62.16 2,384,351 +0.24(+0.39%)
Jan 05, 2017 62.86 63.03 61.88 61.91 2,381,181 -0.90(-1.44%)
Jan 04, 2017 63.17 63.40 62.72 62.82 2,270,384 -0.13(-0.20%)
Jan 03, 2017 63.03 64.35 62.58 62.94 3,095,946 -0.10(-0.16%)
Dec 30, 2016 63.04 63.04 63.04 0 -0.83(-1.30%)
Dec 29, 2016 63.70 64.14 63.57 63.88 1,533,196 +0.02(+0.03%)
Dec 28, 2016 64.71 64.76 63.83 63.86 2,132,242 -0.65(-1.01%)
Dec 27, 2016 64.08 64.78 64.08 64.51 1,033,320 +0.41(+0.64%)
Dec 23, 2016 64.10 64.10 64.10 0 +0.34(+0.53%)
Dec 22, 2016 64.15 64.20 63.38 63.76 1,935,953 -0.13(-0.20%)
Dec 21, 2016 63.97 64.49 63.61 63.89 2,151,791 +0.17(+0.27%)
Dec 20, 2016 63.30 63.88 63.21 63.72 1,986,492 +0.51(+0.81%)
Dec 19, 2016 62.86 63.37 62.63 63.21 2,243,595 +0.63(+1.00%)
Dec 16, 2016 64.04 64.24 62.48 62.58 5,910,819 -1.32(-2.07%)
Dec 15, 2016 63.21 64.19 62.97 63.90 2,494,865 +0.93(+1.48%)
Dec 14, 2016 63.57 63.75 62.76 62.97 2,857,521 -0.49(-0.77%)
Dec 13, 2016 63.47 64.00 63.19 63.46 2,476,671 +0.17(+0.27%)
Dec 12, 2016 63.24 63.60 62.68 63.29 2,528,022 -0.21(-0.33%)
Dec 09, 2016 64.71 64.95 62.93 63.49 2,426,721 -0.64(-1.00%)
Dec 08, 2016 63.36 64.46 63.16 64.14 2,480,122 +0.82(+1.29%)
Dec 07, 2016 61.62 63.34 61.22 63.32 3,050,406 +1.68(+2.73%)
Dec 06, 2016 61.65 62.07 60.99 61.64 2,530,585 +0.35(+0.57%)
Dec 05, 2016 61.50 61.84 60.90 61.29 2,816,448 +0.43(+0.70%)
Dec 02, 2016 59.60 60.99 59.39 60.86 3,741,563 +0.95(+1.59%)
Dec 01, 2016 63.86 64.40 59.61 59.91 6,356,882 -4.54(-7.04%)
Nov 30, 2016 64.55 64.89 63.91 64.45 4,381,076 +0.11(+0.18%)
Nov 29, 2016 64.03 64.62 63.41 64.34 3,380,301 +0.32(+0.50%)
Nov 28, 2016 63.89 64.28 63.47 64.02 3,620,230 -0.03(-0.05%)
Nov 25, 2016 63.40 64.16 62.94 64.05 2,314,905 +0.53(+0.83%)
Nov 23, 2016 63.52 63.52 63.52 0 +0.60(+0.96%)
Nov 22, 2016 63.06 64.61 62.60 62.92 9,085,184 +2.65(+4.40%)
Nov 21, 2016 59.35 60.35 59.31 60.27 4,151,014 +1.17(+1.97%)
Nov 18, 2016 58.63 59.20 58.37 59.11 1,830,434 +0.22(+0.38%)
Nov 17, 2016 58.60 58.98 58.16 58.88 1,866,660 +0.28(+0.49%)
Nov 16, 2016 58.82 59.13 58.42 58.60 4,092,014 -0.28(-0.48%)
Nov 15, 2016 57.60 59.12 57.38 58.88 3,875,105 +1.51(+2.63%)
Nov 14, 2016 56.47 57.69 56.39 57.37 5,010,642 +0.98(+1.75%)
Nov 11, 2016 55.50 56.49 55.34 56.39 2,516,368 +0.92(+1.67%)
Nov 10, 2016 56.29 56.95 55.58 55.46 2,535,856 -0.62(-1.11%)
Nov 09, 2016 54.45 56.36 53.95 56.08 2,836,846 +0.10(+0.19%)
Nov 08, 2016 55.32 56.45 55.00 55.98 2,576,935 +0.42(+0.76%)
Nov 07, 2016 55.70 55.72 55.21 55.56 3,455,269 +0.80(+1.47%)
Nov 04, 2016 54.29 55.26 54.29 54.75 2,475,048 -0.36(-0.66%)
Nov 03, 2016 55.03 55.27 54.68 55.12 2,698,601 +0.16(+0.30%)
Nov 02, 2016 55.07 55.40 54.73 54.95 2,733,271 +0.05(+0.09%)
Nov 01, 2016 55.59 55.59 54.25 54.90 4,220,702 -0.43(-0.78%)
Oct 31, 2016 55.28 55.63 55.02 55.33 2,520,565 +0.49(+0.90%)
Oct 28, 2016 54.77 55.50 54.69 54.84 2,794,346 +0.22(+0.41%)
Oct 27, 2016 55.13 55.38 54.44 54.62 2,395,658 -0.15(-0.27%)
Oct 26, 2016 54.88 55.03 54.47 54.76 2,984,837 -0.54(-0.97%)
Oct 25, 2016 55.26 55.47 55.02 55.30 3,565,672 +0.03(+0.06%)
Oct 24, 2016 54.84 55.29 54.76 55.26 1,524,843 +0.96(+1.76%)
Oct 21, 2016 54.50 54.67 53.71 54.31 2,116,628 -0.48(-0.88%)
Oct 20, 2016 53.76 54.94 53.24 54.79 5,278,481 +1.35(+2.52%)
Oct 19, 2016 53.38 53.58 52.89 53.44 1,599,164 -0.20(-0.37%)
Oct 18, 2016 53.80 54.25 53.54 53.64 3,196,334 +0.38(+0.71%)
Oct 17, 2016 53.22 53.77 52.94 53.26 2,868,180 -0.31(-0.58%)
Oct 14, 2016 52.75 54.13 52.63 53.57 4,442,261 +1.17(+2.22%)
Oct 13, 2016 52.48 52.53 51.40 52.41 4,136,647 -0.41(-0.78%)
Oct 12, 2016 53.65 53.66 52.40 52.82 3,828,738 -0.79(-1.47%)
Oct 11, 2016 54.65 54.94 53.21 53.61 4,092,940 -1.08(-1.97%)
Oct 10, 2016 55.92 56.01 54.68 54.69 2,452,742 -0.92(-1.66%)
Oct 07, 2016 55.78 55.78 55.02 55.61 2,145,573 -0.28(-0.49%)
Oct 06, 2016 55.76 55.96 55.28 55.89 1,570,077 +0.05(+0.09%)
Oct 05, 2016 55.66 56.27 55.07 55.83 2,420,083 +0.38(+0.68%)
Oct 04, 2016 55.43 56.05 55.23 55.45 1,821,132 -0.01(-0.02%)
Oct 03, 2016 55.50 55.89 55.30 55.46 2,216,076 -0.17(-0.31%)
Sep 30, 2016 55.37 56.09 54.74 55.63 3,593,997 +0.61(+1.11%)
Sep 29, 2016 55.24 55.48 54.32 55.02 2,108,419 -0.16(-0.30%)
Sep 28, 2016 55.26 55.36 54.62 55.19 2,674,852 +0.10(+0.19%)
Sep 27, 2016 53.76 55.18 53.36 55.08 2,955,263 +1.32(+2.46%)
Sep 26, 2016 54.20 54.36 53.71 53.76 3,702,851 -0.82(-1.50%)
Sep 23, 2016 54.99 55.09 54.58 54.58 3,690,268 -0.39(-0.71%)
Sep 22, 2016 55.15 55.26 54.70 54.97 2,692,218 +0.33(+0.60%)
Sep 21, 2016 54.04 54.73 53.96 54.64 2,365,887 +0.83(+1.54%)
Sep 20, 2016 54.12 54.17 53.74 53.81 2,669,338 -0.10(-0.19%)
Sep 19, 2016 53.88 54.43 53.70 53.92 2,510,597 +0.35(+0.66%)
Sep 16, 2016 54.18 54.25 53.05 53.56 3,414,840 -0.52(-0.96%)
Sep 15, 2016 52.55 54.14 52.54 54.08 3,748,198 +1.49(+2.84%)
Sep 14, 2016 52.23 52.81 51.90 52.59 2,211,068 +0.41(+0.78%)
Sep 13, 2016 52.13 52.54 51.74 52.18 3,662,605 -0.15(-0.28%)
Sep 12, 2016 51.04 52.37 50.94 52.33 2,920,098 +0.86(+1.68%)
Sep 09, 2016 52.51 52.76 51.25 51.47 4,181,567 -1.55(-2.91%)
Sep 08, 2016 53.23 53.35 52.76 53.01 2,346,743 -0.21(-0.39%)
Sep 07, 2016 53.99 54.26 53.04 53.22 2,566,642 -0.93(-1.72%)
Sep 06, 2016 54.59 54.75 53.96 54.15 2,061,361 -0.36(-0.66%)
Sep 02, 2016 54.63 54.51 54.51 54.51 2,304,494 +0.08(+0.14%)
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.