Analog Devices (NQ: ADI )

161.44 USD +1.92 (+1.20%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 85.68 86.41 85.58 86.17 1,712,509 +0.53(+0.62%)
Sep 28, 2017 84.59 85.78 84.45 85.64 1,569,492 +0.72(+0.85%)
Sep 27, 2017 84.57 85.23 83.81 84.92 1,513,019 +1.01(+1.20%)
Sep 26, 2017 84.58 84.66 83.60 83.91 1,281,367 +0.03(+0.04%)
Sep 25, 2017 85.00 83.62 83.88 1,923,881 -1.04(-1.22%)
Sep 22, 2017 83.81 85.24 83.75 84.92 2,097,691 +0.68(+0.81%)
Sep 21, 2017 83.52 84.38 83.09 84.24 2,885,267 +0.55(+0.66%)
Sep 20, 2017 85.21 85.29 83.00 83.69 2,171,787 -1.55(-1.82%)
Sep 19, 2017 85.21 85.71 84.33 85.24 1,790,830 +0.07(+0.08%)
Sep 18, 2017 85.00 85.54 84.07 85.17 3,348,419 +1.33(+1.59%)
Sep 15, 2017 82.37 84.06 82.19 83.84 2,923,791 +1.50(+1.82%)
Sep 14, 2017 81.75 83.14 81.71 82.34 2,226,002 +0.28(+0.34%)
Sep 13, 2017 81.83 82.39 81.70 82.06 1,964,237 -0.09(-0.11%)
Sep 12, 2017 82.63 82.80 81.49 82.15 2,657,200 -0.07(-0.09%)
Sep 11, 2017 80.81 82.69 80.81 82.22 4,104,953 +1.78(+2.21%)
Sep 08, 2017 81.21 81.59 80.10 80.44 2,695,414 -0.66(-0.81%)
Sep 07, 2017 82.65 82.68 80.80 81.10 3,993,124 -1.41(-1.71%)
Sep 06, 2017 83.21 83.56 82.22 82.51 3,021,651 -0.49(-0.59%)
Sep 05, 2017 83.74 84.10 82.01 83.00 2,890,452 -1.38(-1.64%)
Sep 01, 2017 83.97 85.18 83.60 84.38 2,648,027 +0.71(+0.85%)
Aug 31, 2017 84.34 85.00 83.40 83.67 5,136,388 -0.05(-0.06%)
Aug 30, 2017 82.13 83.89 81.24 83.72 6,868,231 +4.17(+5.24%)
Aug 29, 2017 78.69 79.82 78.54 79.55 2,735,469 +0.11(+0.14%)
Aug 28, 2017 79.21 79.71 79.20 79.44 1,888,471 +0.47(+0.60%)
Aug 25, 2017 79.57 79.84 78.81 78.97 1,006,589 -0.30(-0.38%)
Aug 24, 2017 79.35 79.44 78.83 79.27 1,316,891 +0.20(+0.25%)
Aug 23, 2017 78.50 79.30 78.12 79.07 1,597,943 -0.10(-0.13%)
Aug 22, 2017 78.12 79.30 78.09 79.17 1,735,941 +1.47(+1.89%)
Aug 21, 2017 77.81 77.99 76.95 77.70 1,461,306 -0.04(-0.05%)
Aug 18, 2017 77.60 78.07 77.03 77.74 1,884,655 +0.18(+0.23%)
Aug 17, 2017 79.80 79.89 77.55 77.56 2,064,511 -2.50(-3.12%)
Aug 16, 2017 80.01 80.90 79.79 80.06 2,147,190 +0.10(+0.13%)
Aug 15, 2017 79.93 80.37 79.28 79.96 1,784,198 +0.06(+0.08%)
Aug 14, 2017 78.66 80.16 78.57 79.90 2,230,171 +1.86(+2.38%)
Aug 11, 2017 76.76 78.29 76.41 78.04 1,919,352 +1.21(+1.57%)
Aug 10, 2017 77.47 77.95 76.65 76.83 2,355,433 -1.15(-1.47%)
Aug 09, 2017 78.52 78.65 77.42 77.98 1,978,962 -0.99(-1.25%)
Aug 08, 2017 78.66 79.88 78.41 78.97 1,892,824 +0.10(+0.13%)
Aug 07, 2017 79.65 79.65 77.76 78.87 2,047,867 +1.09(+1.40%)
Aug 04, 2017 78.09 78.40 77.53 77.78 2,382,264 -0.16(-0.21%)
Aug 03, 2017 78.67 78.99 77.73 77.94 2,162,931 -0.88(-1.12%)
Aug 02, 2017 79.49 79.65 78.36 78.82 2,250,910 -0.13(-0.16%)
Aug 01, 2017 79.23 79.47 78.64 78.95 1,726,924 -0.06(-0.08%)
Jul 31, 2017 79.46 79.93 78.94 79.01 2,199,726 -0.23(-0.29%)
Jul 28, 2017 79.24 79.37 78.49 79.24 1,677,677 -0.31(-0.39%)
Jul 27, 2017 80.83 81.28 78.97 79.55 2,683,369 -1.17(-1.45%)
Jul 26, 2017 80.14 81.30 79.80 80.72 2,298,126 +1.20(+1.51%)
Jul 25, 2017 78.79 80.10 78.45 79.52 1,865,648 +0.77(+0.98%)
Jul 24, 2017 78.96 79.46 78.42 78.75 1,924,655 -0.21(-0.27%)
Jul 21, 2017 80.07 80.22 78.48 78.96 3,122,467 -1.89(-2.34%)
Jul 20, 2017 80.89 80.00 80.85 1,804,783 +0.48(+0.60%)
Jul 19, 2017 81.35 81.38 80.12 80.37 2,810,323 -0.77(-0.95%)
Jul 18, 2017 80.96 81.19 80.15 81.14 1,686,020 +0.05(+0.06%)
Jul 17, 2017 81.61 81.61 80.94 81.09 1,483,272 -0.46(-0.56%)
Jul 14, 2017 80.72 81.69 80.51 81.55 2,153,637 +1.28(+1.59%)
Jul 13, 2017 80.32 80.75 79.86 80.27 1,709,260 -0.10(-0.12%)
Jul 12, 2017 80.40 81.17 80.03 80.37 2,591,449 +0.51(+0.64%)
Jul 11, 2017 78.95 80.36 78.27 79.86 2,763,005 +1.13(+1.44%)
Jul 10, 2017 78.51 78.86 77.77 78.73 2,167,822 +0.26(+0.33%)
Jul 07, 2017 77.64 78.85 77.52 78.47 2,803,698 +1.14(+1.47%)
Jul 06, 2017 76.91 77.73 76.51 77.33 2,897,961 -0.41(-0.53%)
Jul 05, 2017 76.49 78.11 76.38 77.74 2,767,425 +1.63(+2.14%)
Jul 03, 2017 78.27 78.55 76.08 76.11 1,368,338 -1.69(-2.17%)
Jun 30, 2017 78.30 78.33 77.26 77.80 2,193,607 +0.06(+0.08%)
Jun 29, 2017 78.94 79.12 76.18 77.74 3,580,578 -1.46(-1.84%)
Jun 28, 2017 78.55 79.39 77.86 79.20 2,721,682 +1.06(+1.36%)
Jun 27, 2017 80.14 80.55 77.82 78.14 4,009,798 -2.43(-3.02%)
Jun 26, 2017 81.95 82.10 79.91 80.57 2,536,535 -0.98(-1.20%)
Jun 23, 2017 82.14 81.55 10,736,858 +0.23(+0.28%)
Jun 22, 2017 80.80 81.67 80.00 81.32 4,364,478 +1.34(+1.68%)
Jun 21, 2017 79.50 80.21 79.00 79.98 3,525,072 +0.78(+0.98%)
Jun 20, 2017 80.28 81.65 79.18 79.20 3,918,027 -1.17(-1.46%)
Jun 19, 2017 81.00 81.25 79.84 80.37 3,118,028 +0.33(+0.41%)
Jun 16, 2017 80.18 80.23 78.97 80.04 5,700,640 +0.29(+0.36%)
Jun 15, 2017 79.78 80.75 79.54 79.75 2,986,144 -1.19(-1.47%)
Jun 14, 2017 81.69 81.86 79.98 80.94 3,173,898 -0.29(-0.36%)
Jun 13, 2017 80.15 81.73 80.15 81.23 4,063,417 +1.49(+1.87%)
Jun 12, 2017 78.01 80.47 77.93 79.74 5,528,632 +1.14(+1.45%)
Jun 09, 2017 82.93 82.98 77.57 78.60 4,941,869 -3.84(-4.66%)
Jun 08, 2017 81.30 82.51 80.34 82.44 3,754,665 +1.61(+1.99%)
Jun 07, 2017 80.15 81.10 80.13 80.83 3,913,460 +0.73(+0.91%)
Jun 06, 2017 78.61 80.44 78.61 80.10 5,486,320 +1.35(+1.71%)
Jun 05, 2017 81.01 81.30 78.26 78.75 8,580,171 -2.16(-2.67%)
Jun 02, 2017 81.61 82.14 79.92 80.91 8,927,592 -1.30(-1.58%)
Jun 01, 2017 86.28 86.32 81.75 82.21 11,363,633 -3.55(-4.14%)
May 31, 2017 88.99 90.49 85.76 85.76 14,863,624 +0.96(+1.13%)
May 30, 2017 83.00 85.17 83.00 84.80 6,741,404 +1.99(+2.40%)
May 26, 2017 82.50 82.89 81.94 82.81 1,910,621 +0.47(+0.57%)
May 25, 2017 82.32 82.95 81.74 82.34 4,015,012 +0.22(+0.27%)
May 24, 2017 82.46 82.58 81.67 82.12 1,751,235 +0.16(+0.20%)
May 23, 2017 82.09 82.32 80.90 81.96 2,146,525 -0.13(-0.16%)
May 22, 2017 81.57 82.36 81.43 82.09 2,008,127 +0.85(+1.05%)
May 19, 2017 80.65 82.27 80.65 81.24 4,024,419 +0.76(+0.94%)
May 18, 2017 79.52 81.32 79.03 80.48 5,026,568 +2.06(+2.63%)
May 17, 2017 80.02 80.27 78.37 78.42 3,591,971 -2.63(-3.24%)
May 16, 2017 80.45 81.31 80.08 81.05 3,011,941 +0.84(+1.05%)
May 15, 2017 79.17 80.37 78.81 80.21 4,034,159 +1.58(+2.01%)
May 12, 2017 78.62 79.04 78.46 78.63 1,975,314 +0.19(+0.24%)
May 11, 2017 78.73 79.25 77.81 78.44 2,288,815 -0.59(-0.75%)
May 10, 2017 79.51 80.01 78.62 79.03 3,944,381 +0.53(+0.68%)
May 09, 2017 76.83 79.19 76.77 78.50 5,265,714 +2.12(+2.78%)
May 08, 2017 75.66 76.59 75.36 76.38 5,040,178 +0.59(+0.78%)
May 05, 2017 75.78 75.87 75.27 75.79 3,283,420 +0.13(+0.17%)
May 04, 2017 75.74 76.17 75.21 75.66 2,300,623 +0.06(+0.08%)
May 03, 2017 75.31 75.86 75.16 75.60 3,131,976 +0.09(+0.12%)
May 02, 2017 76.48 76.49 75.30 75.51 5,528,417 -0.71(-0.93%)
May 01, 2017 75.05 76.42 74.65 76.22 4,571,778 +0.02(+0.03%)
Apr 28, 2017 77.86 77.98 75.96 76.20 4,316,369 -1.65(-2.12%)
Apr 27, 2017 78.65 78.88 77.56 77.85 2,375,278 -0.13(-0.17%)
Apr 26, 2017 79.41 79.46 77.58 77.98 2,998,678 -1.37(-1.73%)
Apr 25, 2017 79.40 79.73 78.95 79.35 2,570,298 +0.13(+0.16%)
Apr 24, 2017 79.47 80.06 78.99 79.22 2,993,599 +1.59(+2.05%)
Apr 21, 2017 77.20 78.18 76.41 77.63 4,476,578 -1.03(-1.31%)
Apr 20, 2017 77.52 78.89 77.20 78.66 2,896,159 +1.67(+2.17%)
Apr 19, 2017 77.69 78.20 76.93 76.99 2,625,531 -0.42(-0.54%)
Apr 18, 2017 75.83 77.53 75.82 77.41 3,342,480 +1.02(+1.34%)
Apr 17, 2017 76.78 77.20 76.15 76.39 2,462,244 -0.12(-0.16%)
Apr 13, 2017 76.87 77.85 76.47 76.51 2,223,163 -0.36(-0.47%)
Apr 12, 2017 78.27 78.45 76.63 76.87 2,904,147 -1.21(-1.55%)
Apr 11, 2017 78.94 78.95 76.94 78.08 6,040,225 -1.25(-1.58%)
Apr 10, 2017 80.00 80.12 79.19 79.33 2,906,963 -0.68(-0.85%)
Apr 07, 2017 80.30 80.59 79.65 80.01 3,308,914 -0.31(-0.39%)
Apr 06, 2017 80.11 80.66 79.59 80.32 3,970,751 +0.28(+0.35%)
Apr 05, 2017 81.59 81.65 80.00 80.04 3,514,192 -1.20(-1.48%)
Apr 04, 2017 80.81 81.39 80.50 81.24 5,040,761 +0.00(+0.00%)
Apr 03, 2017 82.02 82.27 80.86 81.24 3,084,353 -0.71(-0.87%)
Mar 31, 2017 82.05 82.48 81.77 81.95 2,337,302 -0.25(-0.30%)
Mar 30, 2017 81.87 82.61 81.63 82.20 1,337,976 +0.29(+0.35%)
Mar 29, 2017 81.89 82.22 81.47 81.91 2,040,482 -0.29(-0.35%)
Mar 28, 2017 81.31 82.51 81.07 82.20 2,916,355 +0.80(+0.98%)
Mar 27, 2017 81.00 81.54 80.39 81.40 2,450,693 -0.24(-0.29%)
Mar 24, 2017 81.86 82.95 81.40 81.64 2,223,544 +0.10(+0.12%)
Mar 23, 2017 82.24 82.33 81.31 81.54 3,394,961 -0.58(-0.71%)
Mar 22, 2017 81.84 82.26 81.65 82.12 2,604,890 +0.32(+0.39%)
Mar 21, 2017 83.25 83.46 81.69 81.80 3,316,568 -1.10(-1.33%)
Mar 20, 2017 83.26 83.70 82.88 82.90 2,713,967 -0.36(-0.43%)
Mar 17, 2017 83.31 83.33 82.73 83.26 4,184,005 +0.54(+0.65%)
Mar 16, 2017 83.29 83.50 82.42 82.72 4,107,669 -0.79(-0.95%)
Mar 15, 2017 83.45 83.67 82.56 83.51 4,499,154 -0.17(-0.20%)
Mar 14, 2017 82.52 83.73 82.40 83.68 4,881,069 +0.92(+1.11%)
Mar 13, 2017 82.15 82.99 82.05 82.76 4,873,827 +0.56(+0.68%)
Mar 10, 2017 83.87 83.87 82.03 82.20 7,495,536 -0.97(-1.17%)
Mar 09, 2017 83.38 83.66 82.80 83.17 2,004,887 -0.31(-0.37%)
Mar 08, 2017 83.77 83.85 83.18 83.48 2,381,960 +0.07(+0.08%)
Mar 07, 2017 83.70 84.17 83.21 83.41 2,892,716 -0.44(-0.52%)
Mar 06, 2017 83.00 84.24 82.35 83.85 3,717,381 +0.67(+0.81%)
Mar 03, 2017 83.62 83.65 83.04 83.18 2,357,205 -0.47(-0.56%)
Mar 02, 2017 83.39 84.08 83.04 83.65 2,714,886 -0.11(-0.13%)
Mar 01, 2017 82.45 83.79 82.15 83.76 2,265,145 +1.83(+2.23%)
Feb 28, 2017 82.18 82.24 81.58 81.93 2,045,377 -0.35(-0.43%)
Feb 27, 2017 81.65 82.43 81.24 82.28 1,793,205 +0.60(+0.73%)
Feb 24, 2017 80.97 81.70 80.82 81.68 2,841,133 +0.07(+0.09%)
Feb 23, 2017 82.15 82.16 81.03 81.61 2,277,765 -0.45(-0.55%)
Feb 22, 2017 82.31 82.39 81.52 82.06 3,680,159 -0.76(-0.92%)
Feb 21, 2017 82.50 82.87 81.99 82.82 2,375,151 +0.34(+0.41%)
Feb 17, 2017 82.48 82.48 82.48 0 +0.51(+0.62%)
Feb 16, 2017 81.00 82.57 80.75 81.97 3,465,020 +0.37(+0.45%)
Feb 15, 2017 80.80 81.63 77.96 81.60 7,031,350 +3.76(+4.83%)
Feb 14, 2017 77.84 77.97 77.07 77.84 2,587,708 -0.08(-0.10%)
Feb 13, 2017 77.01 78.03 76.81 77.92 2,636,460 +1.39(+1.82%)
Feb 10, 2017 76.78 76.78 75.54 76.53 1,668,587 +0.02(+0.03%)
Feb 09, 2017 77.77 77.77 76.48 76.51 2,192,298 -0.97(-1.25%)
Feb 08, 2017 77.00 77.75 76.78 77.48 3,397,804 +1.17(+1.53%)
Feb 07, 2017 75.69 76.58 75.42 76.31 2,136,116 +0.78(+1.03%)
Feb 06, 2017 75.65 75.65 74.94 75.53 1,788,970 +0.01(+0.01%)
Feb 03, 2017 75.52 75.73 75.26 75.52 2,143,141 +0.29(+0.39%)
Feb 02, 2017 75.66 76.03 75.14 75.23 2,490,038 -0.94(-1.23%)
Feb 01, 2017 75.76 76.73 75.42 76.17 2,588,600 +1.23(+1.64%)
Jan 31, 2017 76.14 76.19 74.60 74.94 2,610,037 -1.34(-1.76%)
Jan 30, 2017 76.76 76.76 75.23 76.28 2,477,104 -0.65(-0.84%)
Jan 27, 2017 74.55 76.94 74.25 76.93 3,820,728 +2.73(+3.68%)
Jan 26, 2017 74.37 74.54 73.77 74.20 4,172,570 -0.34(-0.46%)
Jan 25, 2017 74.68 75.59 74.51 74.54 3,944,255 +1.03(+1.40%)
Jan 24, 2017 73.01 73.68 72.56 73.51 3,312,310 +0.73(+1.00%)
Jan 23, 2017 72.74 73.24 72.41 72.78 2,205,565 -0.10(-0.14%)
Jan 20, 2017 72.09 73.65 72.09 72.88 1,811,606 +0.44(+0.61%)
Jan 19, 2017 72.88 73.39 72.29 72.44 1,988,797 -0.57(-0.78%)
Jan 18, 2017 72.64 73.63 72.22 73.01 2,107,097 +0.73(+1.01%)
Jan 17, 2017 72.23 73.41 71.85 72.28 2,374,615 -0.39(-0.54%)
Jan 13, 2017 72.67 72.67 72.67 0 +0.45(+0.62%)
Jan 12, 2017 72.42 72.42 71.00 72.22 2,099,204 -0.40(-0.55%)
Jan 11, 2017 72.27 72.66 72.07 72.62 1,581,704 +0.27(+0.37%)
Jan 10, 2017 71.87 72.51 71.85 72.35 2,403,211 +0.41(+0.57%)
Jan 09, 2017 71.64 72.51 71.52 71.94 2,399,482 +0.34(+0.47%)
Jan 06, 2017 71.58 71.95 71.00 71.60 2,069,899 +0.28(+0.39%)
Jan 05, 2017 72.41 72.61 71.28 71.32 2,067,147 -1.04(-1.44%)
Jan 04, 2017 72.77 73.03 72.25 72.36 1,970,962 -0.14(-0.20%)
Jan 03, 2017 72.60 74.13 72.09 72.50 2,687,647 -0.12(-0.16%)
Dec 30, 2016 72.62 72.62 72.62 0 -0.96(-1.30%)
Dec 29, 2016 73.38 73.88 73.23 73.58 1,330,996 +0.02(+0.03%)
Dec 28, 2016 74.54 74.60 73.53 73.56 1,851,038 -0.75(-1.01%)
Dec 27, 2016 73.81 74.62 73.81 74.31 897,044 +0.47(+0.64%)
Dec 23, 2016 73.84 73.84 73.84 0 +0.39(+0.53%)
Dec 22, 2016 73.89 73.95 73.01 73.45 1,680,636 -0.15(-0.20%)
Dec 21, 2016 73.69 74.29 73.27 73.60 1,868,009 +0.20(+0.27%)
Dec 20, 2016 72.92 73.59 72.81 73.40 1,724,510 +0.59(+0.81%)
Dec 19, 2016 72.41 73.00 72.15 72.81 1,947,706 +0.72(+1.00%)
Dec 16, 2016 73.77 74.00 71.97 72.09 5,131,290 -1.52(-2.06%)
Dec 15, 2016 72.81 73.94 72.54 73.61 2,165,838 +1.07(+1.48%)
Dec 14, 2016 73.23 73.43 72.29 72.54 2,480,666 -0.56(-0.77%)
Dec 13, 2016 73.11 73.73 72.79 73.10 2,150,043 +0.20(+0.27%)
Dec 12, 2016 72.85 73.26 72.20 72.90 2,194,622 -0.24(-0.33%)
Dec 09, 2016 74.54 74.82 72.49 73.14 2,106,681 -0.74(-1.00%)
Dec 08, 2016 72.99 74.25 72.75 73.88 2,153,039 +0.94(+1.29%)
Dec 07, 2016 70.98 72.96 70.52 72.94 2,648,113 +1.94(+2.73%)
Dec 06, 2016 71.02 71.50 70.26 71.00 2,196,847 +0.40(+0.57%)
Dec 05, 2016 70.84 71.23 70.15 70.60 2,445,010 +0.49(+0.70%)
Dec 02, 2016 68.66 70.26 68.42 70.11 3,248,119 +1.10(+1.59%)
Dec 01, 2016 73.56 74.18 68.67 69.01 5,518,525 -5.23(-7.04%)
Nov 30, 2016 74.36 74.75 73.62 74.24 3,803,292 -0.29(-0.39%)
Nov 29, 2016 74.17 74.86 73.45 74.53 2,917,965 +0.37(+0.50%)
Nov 28, 2016 74.01 74.46 73.53 74.16 3,125,078 -0.04(-0.05%)
Nov 25, 2016 73.45 74.32 72.91 74.20 1,998,287 +0.61(+0.83%)
Nov 23, 2016 73.59 73.59 73.59 0 +0.70(+0.96%)
Nov 22, 2016 73.05 74.85 72.52 72.89 7,842,570 +3.07(+4.40%)
Nov 21, 2016 68.75 69.91 68.71 69.82 3,583,265 +1.35(+1.97%)
Nov 18, 2016 67.92 68.58 67.62 68.47 1,580,079 +0.26(+0.38%)
Nov 17, 2016 67.89 68.32 67.38 68.21 1,611,350 +0.33(+0.49%)
Nov 16, 2016 68.14 68.50 67.68 67.88 3,532,334 -0.33(-0.48%)
Nov 15, 2016 66.73 68.49 66.47 68.21 3,345,093 +1.75(+2.63%)
Nov 14, 2016 65.42 66.82 65.33 66.46 4,325,318 +1.14(+1.75%)
Nov 11, 2016 64.29 65.44 64.11 65.32 2,172,195 +1.07(+1.67%)
Nov 10, 2016 65.21 65.97 64.39 64.25 2,189,018 -0.72(-1.11%)
Nov 09, 2016 63.08 65.29 62.50 64.97 2,448,840 +0.12(+0.19%)
Nov 08, 2016 64.08 65.40 63.71 64.85 2,224,478 +0.49(+0.76%)
Nov 07, 2016 64.53 64.55 63.96 64.36 2,982,679 +0.93(+1.47%)
Nov 04, 2016 62.89 64.02 62.89 63.43 2,136,527 -0.42(-0.66%)
Nov 03, 2016 63.75 64.03 63.34 63.85 2,329,504 +0.19(+0.30%)
Nov 02, 2016 63.79 64.18 63.40 63.66 2,359,432 +0.06(+0.09%)
Nov 01, 2016 64.40 64.40 62.84 63.60 3,643,421 -0.50(-0.78%)
Oct 31, 2016 64.04 64.44 63.74 64.10 2,175,818 +0.57(+0.90%)
Oct 28, 2016 63.45 64.29 63.35 63.53 2,412,153 +0.26(+0.41%)
Oct 27, 2016 63.87 64.16 63.06 63.27 2,067,995 -0.17(-0.27%)
Oct 26, 2016 63.57 63.75 63.10 63.44 2,576,590 -0.62(-0.97%)
Oct 25, 2016 64.02 64.26 63.74 64.06 3,077,982 +0.04(+0.06%)
Oct 24, 2016 63.53 64.05 63.44 64.02 1,316,285 +1.11(+1.76%)
Oct 21, 2016 63.13 63.33 62.22 62.91 1,827,129 -0.56(-0.88%)
Oct 20, 2016 62.28 63.64 61.67 63.47 4,556,524 +1.56(+2.52%)
Oct 19, 2016 61.84 62.07 61.27 61.91 1,380,441 -0.23(-0.37%)
Oct 18, 2016 62.33 62.84 62.02 62.14 2,759,160 +0.44(+0.71%)
Oct 17, 2016 61.65 62.29 61.33 61.70 2,475,889 -0.36(-0.58%)
Oct 14, 2016 61.11 62.71 60.97 62.06 3,834,677 +1.35(+2.22%)
Oct 13, 2016 60.80 60.85 59.54 60.71 3,570,863 -0.48(-0.78%)
Oct 12, 2016 62.15 62.16 60.70 61.19 3,305,068 -0.91(-1.47%)
Oct 11, 2016 63.31 63.65 61.64 62.10 3,533,134 -1.25(-1.97%)
Oct 10, 2016 64.78 64.88 63.34 63.35 2,117,272 -1.07(-1.66%)
Oct 07, 2016 64.62 64.62 63.74 64.42 1,852,115 -0.32(-0.49%)
Oct 06, 2016 64.60 64.83 64.04 64.74 1,355,332 +0.06(+0.09%)
Oct 05, 2016 64.48 65.18 63.80 64.68 2,089,080 +0.44(+0.68%)
Oct 04, 2016 64.21 64.93 63.98 64.24 1,572,049 -0.01(-0.02%)
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.