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

Marvell Technology Inc (NQ: MRVL )

68.47 +0.79 (+1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2006 11.79 11.84 11.53 11.59 10,076,111 -0.19(-1.60%)
Mar 30, 2006 11.94 12.04 11.70 11.77 11,951,095 -0.09(-0.76%)
Mar 29, 2006 11.80 11.98 11.64 11.86 17,356,256 +0.14(+1.19%)
Mar 28, 2006 12.27 12.29 11.68 11.72 12,886,202 -0.53(-4.33%)
Mar 27, 2006 12.30 12.46 12.22 12.26 8,028,516 -0.12(-0.93%)
Mar 24, 2006 12.09 12.37 12.07 12.37 13,153,799 +0.21(+1.76%)
Mar 23, 2006 11.78 12.19 11.74 12.16 22,324,868 +0.46(+3.92%)
Mar 22, 2006 11.62 11.89 11.48 11.70 22,346,114 -0.01(-0.11%)
Mar 21, 2006 11.84 12.28 11.67 11.71 15,508,541 -0.25(-2.13%)
Mar 20, 2006 11.66 12.10 11.66 11.97 15,412,639 +0.36(+3.08%)
Mar 17, 2006 11.74 11.88 11.48 11.61 24,122,814 -0.22(-1.88%)
Mar 16, 2006 12.51 12.61 11.83 11.83 16,603,636 -0.56(-4.54%)
Mar 15, 2006 12.63 12.75 12.28 12.39 12,562,823 -0.18(-1.40%)
Mar 14, 2006 12.25 12.58 12.15 12.57 12,525,286 +0.37(+3.06%)
Mar 13, 2006 12.35 12.52 12.07 12.20 12,978,638 -0.04(-0.30%)
Mar 10, 2006 12.63 12.76 12.17 12.23 11,317,832 -0.31(-2.51%)
Mar 09, 2006 12.84 12.97 12.49 12.55 11,870,016 -0.17(-1.36%)
Mar 08, 2006 12.59 12.87 12.35 12.72 15,168,505 +0.10(+0.76%)
Mar 07, 2006 13.26 13.27 12.45 12.63 23,210,152 -0.75(-5.59%)
Mar 06, 2006 13.74 13.85 13.28 13.37 10,012,555 -0.33(-2.39%)
Mar 03, 2006 13.81 14.09 13.70 13.70 11,323,030 -0.18(-1.31%)
Mar 02, 2006 13.92 14.19 13.70 13.88 19,171,602 -0.07(-0.54%)
Mar 01, 2006 13.14 13.97 13.08 13.96 18,917,430 +0.85(+6.47%)
Feb 28, 2006 13.36 13.53 13.08 13.11 9,696,892 -0.25(-1.89%)
Feb 27, 2006 13.45 13.53 13.30 13.36 8,593,359 +0.02(+0.16%)
Feb 24, 2006 13.54 13.74 13.18 13.34 33,443,794 -0.11(-0.84%)
Feb 23, 2006 13.80 13.82 13.42 13.46 23,459,134 -0.32(-2.33%)
Feb 22, 2006 13.28 13.78 13.07 13.78 13,289,991 +0.43(+3.26%)
Feb 21, 2006 13.68 13.71 13.16 13.34 16,722,334 -0.30(-2.23%)
Feb 17, 2006 14.06 14.06 13.65 13.65 9,108,969 -0.38(-2.69%)
Feb 16, 2006 13.75 14.10 13.75 14.02 9,294,226 +0.32(+2.36%)
Feb 15, 2006 13.77 13.95 13.53 13.70 10,355,795 -0.06(-0.44%)
Feb 14, 2006 13.65 13.83 13.15 13.76 19,761,202 +0.20(+1.45%)
Feb 13, 2006 14.29 14.42 13.49 13.56 18,706,418 -0.82(-5.69%)
Feb 10, 2006 14.64 14.76 14.07 14.38 11,917,949 -0.34(-2.33%)
Feb 09, 2006 14.54 14.90 14.50 14.72 11,659,382 +0.21(+1.48%)
Feb 08, 2006 14.49 14.53 14.16 14.51 8,873,902 +0.17(+1.21%)
Feb 07, 2006 14.54 14.77 14.19 14.34 10,475,340 -0.23(-1.57%)
Feb 06, 2006 14.37 14.67 14.28 14.56 8,059,520 +0.34(+2.41%)
Feb 03, 2006 14.56 14.57 14.14 14.22 11,568,242 -0.32(-2.21%)
Feb 02, 2006 14.53 14.87 14.38 14.54 10,939,479 +0.04(+0.31%)
Feb 01, 2006 14.52 14.62 14.33 14.50 10,888,951 -0.15(-1.05%)
Jan 31, 2006 14.84 14.96 14.51 14.65 9,911,870 -0.10(-0.68%)
Jan 30, 2006 14.91 15.05 14.58 14.75 10,149,583 -0.37(-2.48%)
Jan 27, 2006 14.90 15.78 14.82 15.13 26,205,356 +0.97(+6.87%)
Jan 26, 2006 13.98 14.28 13.77 14.16 8,895,445 +0.39(+2.82%)
Jan 25, 2006 14.15 14.16 13.60 13.77 7,810,379 -0.20(-1.46%)
Jan 24, 2006 13.57 14.00 13.57 13.97 8,776,117 +0.48(+3.59%)
Jan 23, 2006 13.52 13.70 13.36 13.49 9,569,161 +0.12(+0.91%)
Jan 20, 2006 13.91 14.01 13.32 13.37 10,523,003 -0.58(-4.13%)
Jan 19, 2006 14.07 14.18 13.91 13.94 10,440,581 +0.25(+1.80%)
Jan 18, 2006 13.17 13.77 13.06 13.69 13,898,451 +0.21(+1.57%)
Jan 17, 2006 13.75 13.76 13.41 13.48 8,287,595 -0.32(-2.33%)
Jan 13, 2006 13.71 13.84 13.35 13.80 13,308,231 +0.11(+0.80%)
Jan 12, 2006 14.27 14.29 13.66 13.69 14,955,936 -0.62(-4.34%)
Jan 11, 2006 14.03 14.43 14.02 14.32 21,999,916 +0.40(+2.85%)
Jan 10, 2006 13.47 13.92 13.34 13.92 21,007,430 +0.63(+4.74%)
Jan 09, 2006 13.27 13.40 13.17 13.29 10,538,660 +0.15(+1.11%)
Jan 06, 2006 12.95 13.25 12.74 13.14 10,618,815 +0.26(+2.03%)
Jan 05, 2006 12.48 12.89 12.41 12.88 10,037,085 +0.50(+4.05%)
Jan 04, 2006 12.48 12.61 12.31 12.38 7,815,181 -0.08(-0.60%)
Jan 03, 2006 12.14 12.53 11.80 12.46 10,248,696 +0.45(+3.71%)
Dec 30, 2005 12.12 12.12 11.84 12.01 4,546,694 -0.11(-0.94%)
Dec 29, 2005 12.15 12.26 12.10 12.13 4,343,107 -0.02(-0.18%)
Dec 28, 2005 12.11 12.20 11.76 12.15 6,141,982 +0.11(+0.89%)
Dec 27, 2005 12.29 12.38 11.93 12.04 5,170,930 -0.15(-1.26%)
Dec 23, 2005 12.17 12.34 12.14 12.19 4,734,897 +0.04(+0.35%)
Dec 22, 2005 11.94 12.20 11.84 12.15 10,854,060 +0.28(+2.38%)
Dec 21, 2005 12.29 12.37 11.80 11.87 30,555,378 -0.76(-6.00%)
Dec 20, 2005 12.48 12.70 12.23 12.63 7,344,063 +0.19(+1.55%)
Dec 19, 2005 12.85 12.95 12.41 12.43 8,847,486 -0.33(-2.60%)
Dec 16, 2005 12.66 12.87 12.53 12.77 8,604,064 +0.17(+1.34%)
Dec 15, 2005 12.72 12.82 12.57 12.60 4,500,619 -0.12(-0.94%)
Dec 14, 2005 12.74 13.06 12.47 12.72 9,201,003 +0.01(+0.10%)
Dec 13, 2005 12.81 12.89 12.69 12.70 6,290,311 -0.13(-1.05%)
Dec 12, 2005 12.88 12.97 12.67 12.84 6,355,663 +0.01(+0.08%)
Dec 09, 2005 12.31 12.85 12.31 12.83 9,536,721 +0.51(+4.17%)
Dec 08, 2005 12.52 12.55 12.21 12.31 7,159,232 -0.09(-0.71%)
Dec 07, 2005 12.63 12.72 12.35 12.40 7,398,756 -0.22(-1.73%)
Dec 06, 2005 12.73 12.85 12.57 12.62 11,446,273 -0.04(-0.30%)
Dec 05, 2005 12.61 12.69 12.44 12.66 10,467,063 +0.06(+0.51%)
Dec 02, 2005 12.53 12.73 12.44 12.59 10,701,855 +0.13(+1.08%)
Dec 01, 2005 12.04 12.47 12.02 12.46 12,634,707 +0.57(+4.75%)
Nov 30, 2005 11.72 12.09 11.61 11.89 16,699,945 +0.16(+1.41%)
Nov 29, 2005 12.27 12.31 11.70 11.73 10,801,251 -0.46(-3.81%)
Nov 28, 2005 12.12 12.26 12.07 12.19 8,200,929 +0.14(+1.17%)
Nov 25, 2005 11.97 12.07 11.87 12.05 2,163,343 +0.12(+0.97%)
Nov 23, 2005 12.14 12.21 11.89 11.94 5,417,263 -0.20(-1.68%)
Nov 22, 2005 12.12 12.22 12.01 12.14 7,343,157 +0.03(+0.25%)
Nov 21, 2005 12.18 12.23 11.99 12.11 10,785,416 -0.11(-0.86%)
Nov 18, 2005 11.49 12.60 11.44 12.22 55,126,680 +1.40(+12.97%)
Nov 17, 2005 10.71 10.92 10.47 10.81 11,207,608 +0.21(+1.94%)
Nov 16, 2005 10.63 10.68 10.50 10.61 4,792,637 +0.02(+0.20%)
Nov 15, 2005 10.70 10.71 10.52 10.59 4,894,538 -0.07(-0.64%)
Nov 14, 2005 10.69 10.78 10.60 10.65 4,174,381 -0.00(-0.04%)
Nov 11, 2005 10.92 10.96 10.60 10.66 5,971,751 -0.24(-2.18%)
Nov 10, 2005 10.61 10.90 10.40 10.90 9,647,270 +0.30(+2.87%)
Nov 09, 2005 10.44 10.61 10.35 10.59 6,246,459 +0.09(+0.84%)
Nov 08, 2005 10.43 10.56 10.38 10.50 4,296,371 +0.03(+0.31%)
Nov 07, 2005 10.54 10.59 10.45 10.47 4,396,806 +0.02(+0.20%)
Nov 04, 2005 10.33 10.48 10.25 10.45 5,766,949 +0.19(+1.82%)
Nov 03, 2005 10.19 10.73 10.18 10.26 13,383,414 +0.18(+1.76%)
Nov 02, 2005 9.789 10.13 9.782 10.09 6,800,433 +0.32(+3.24%)
Nov 01, 2005 9.913 9.934 9.737 9.769 5,290,622 -0.17(-1.70%)
Oct 31, 2005 9.626 9.988 9.624 9.939 10,294,464 +0.43(+4.53%)
Oct 28, 2005 9.380 9.542 8.911 9.508 14,474,720 +0.19(+2.09%)
Oct 27, 2005 9.752 9.772 9.313 9.313 7,700,728 -0.43(-4.40%)
Oct 26, 2005 9.881 10.04 9.722 9.742 6,066,309 -0.19(-1.88%)
Oct 25, 2005 9.949 10.09 9.842 9.928 7,027,466 -0.06(-0.58%)
Oct 24, 2005 9.720 9.986 9.654 9.986 6,850,218 +0.24(+2.44%)
Oct 21, 2005 9.844 9.847 9.649 9.748 7,439,263 +0.08(+0.84%)
Oct 20, 2005 9.688 9.851 9.579 9.667 6,688,051 +0.03(+0.31%)
Oct 19, 2005 9.386 9.637 9.181 9.637 11,158,217 +0.22(+2.39%)
Oct 18, 2005 9.433 9.508 9.348 9.412 5,522,132 -0.03(-0.32%)
Oct 17, 2005 9.324 9.453 9.264 9.442 4,599,947 +0.12(+1.26%)
Oct 14, 2005 9.300 9.369 9.206 9.324 6,420,641 +0.02(+0.23%)
Oct 13, 2005 9.056 9.348 8.891 9.303 8,077,375 +0.30(+3.28%)
Oct 12, 2005 9.050 9.181 8.951 9.007 11,004,754 -0.14(-1.50%)
Oct 11, 2005 9.264 9.367 8.964 9.144 11,020,579 -0.12(-1.25%)
Oct 10, 2005 9.423 9.465 9.208 9.260 6,326,989 -0.15(-1.55%)
Oct 07, 2005 9.425 9.570 9.283 9.405 6,066,416 +0.01(+0.16%)
Oct 06, 2005 9.590 9.624 9.277 9.390 10,569,286 -0.20(-2.08%)
Oct 05, 2005 9.904 9.930 9.515 9.590 8,355,837 -0.26(-2.63%)
Oct 04, 2005 9.922 10.18 9.840 9.849 7,359,111 -0.02(-0.24%)
Oct 03, 2005 9.853 10.02 9.829 9.872 6,947,127 -0.00(-0.02%)
Sep 30, 2005 9.502 9.919 9.461 9.874 11,443,530 +0.42(+4.44%)
Sep 29, 2005 9.547 9.551 9.390 9.455 7,552,040 -0.11(-1.16%)
Sep 28, 2005 9.425 9.624 9.405 9.566 6,946,417 +0.19(+2.06%)
Sep 27, 2005 9.568 9.572 9.305 9.373 6,647,642 -0.15(-1.60%)
Sep 26, 2005 9.662 9.827 9.487 9.525 11,292,304 -0.03(-0.27%)
Sep 23, 2005 9.551 9.579 9.277 9.551 9,589,441 +0.24(+2.55%)
Sep 22, 2005 9.313 9.739 9.187 9.313 16,453,638 -0.37(-3.85%)
Sep 21, 2005 9.763 9.849 9.645 9.686 5,973,787 -0.06(-0.64%)
Sep 20, 2005 9.907 10.00 9.742 9.748 5,219,739 -0.15(-1.47%)
Sep 19, 2005 10.06 10.17 9.851 9.894 7,456,072 -0.20(-1.99%)
Sep 16, 2005 9.658 10.10 9.626 10.10 14,881,308 +0.41(+4.27%)
Sep 15, 2005 9.752 9.872 9.613 9.682 7,606,763 -0.08(-0.79%)
Sep 14, 2005 9.956 10.03 9.707 9.759 8,020,347 -0.24(-2.36%)
Sep 13, 2005 10.16 10.17 9.934 9.994 9,384,924 -0.21(-2.02%)
Sep 12, 2005 10.27 10.32 10.14 10.20 4,877,660 -0.06(-0.58%)
Sep 09, 2005 10.19 10.27 10.15 10.26 9,071,701 +0.11(+1.12%)
Sep 08, 2005 9.958 10.18 9.881 10.15 6,911,986 +0.20(+1.98%)
Sep 07, 2005 9.943 9.972 9.782 9.949 6,898,084 +0.02(+0.17%)
Sep 06, 2005 9.990 10.02 9.787 9.932 6,659,652 -0.01(-0.09%)
Sep 02, 2005 9.971 9.971 9.842 9.941 4,723,658 +0.01(+0.11%)
Sep 01, 2005 10.08 10.17 9.909 9.930 6,383,433 -0.18(-1.74%)
Aug 31, 2005 10.08 10.12 9.949 10.11 8,169,460 +0.03(+0.25%)
Aug 30, 2005 9.851 10.09 9.817 10.08 9,855,505 +0.14(+1.42%)
Aug 29, 2005 9.662 9.952 9.622 9.939 6,765,221 +0.22(+2.31%)
Aug 26, 2005 9.958 9.958 9.650 9.714 7,454,281 -0.23(-2.28%)
Aug 25, 2005 9.979 9.990 9.864 9.941 4,360,343 +0.03(+0.32%)
Aug 24, 2005 9.969 10.13 9.883 9.909 8,354,530 -0.10(-0.98%)
Aug 23, 2005 9.859 10.05 9.849 10.01 11,722,518 +0.20(+2.05%)
Aug 22, 2005 9.662 9.817 9.551 9.806 11,945,781 +0.34(+3.60%)
Aug 19, 2005 9.626 9.733 9.420 9.465 14,623,595 +0.05(+0.50%)
Aug 18, 2005 9.333 9.418 9.187 9.418 9,640,702 +0.11(+1.22%)
Aug 17, 2005 9.423 9.474 9.262 9.305 9,089,151 -0.09(-0.98%)
Aug 16, 2005 9.620 9.635 9.337 9.397 6,737,322 -0.25(-2.62%)
Aug 15, 2005 9.508 9.665 9.493 9.650 4,357,013 +0.09(+0.90%)
Aug 12, 2005 9.367 9.564 9.219 9.564 8,693,614 +0.12(+1.32%)
Aug 11, 2005 9.296 9.446 9.264 9.440 6,013,005 +0.16(+1.78%)
Aug 10, 2005 9.465 9.583 9.251 9.275 5,949,507 -0.20(-2.08%)
Aug 09, 2005 9.219 9.566 9.208 9.472 8,962,754 +0.32(+3.46%)
Aug 08, 2005 9.273 9.337 9.144 9.155 3,444,948 -0.09(-0.95%)
Aug 05, 2005 9.215 9.294 9.073 9.243 4,067,334 +0.02(+0.23%)
Aug 04, 2005 9.465 9.474 9.170 9.221 7,573,427 -0.34(-3.58%)
Aug 03, 2005 9.592 9.605 9.444 9.564 5,351,687 -0.04(-0.42%)
Aug 02, 2005 9.594 9.784 9.545 9.605 8,670,212 -0.03(-0.33%)
Aug 01, 2005 9.393 9.652 9.378 9.637 6,349,924 +0.28(+3.00%)
Jul 29, 2005 9.446 9.472 9.333 9.356 3,204,169 -0.09(-1.00%)
Jul 28, 2005 9.476 9.498 9.354 9.450 5,258,073 -0.06(-0.59%)
Jul 27, 2005 9.213 9.540 9.144 9.506 7,522,593 +0.18(+1.93%)
Jul 26, 2005 9.256 9.363 9.202 9.326 7,080,329 +0.13(+1.42%)
Jul 25, 2005 9.211 9.271 9.092 9.196 7,612,136 +0.03(+0.28%)
Jul 22, 2005 9.091 9.459 9.069 9.170 12,319,072 +0.24(+2.74%)
Jul 21, 2005 9.069 9.091 8.855 8.926 8,085,892 -0.13(-1.49%)
Jul 20, 2005 8.928 9.069 8.797 9.061 7,363,942 +0.04(+0.50%)
Jul 19, 2005 9.234 9.234 8.956 9.016 4,320,905 +0.05(+0.60%)
Jul 18, 2005 8.951 8.994 8.883 8.962 4,244,547 -0.02(-0.21%)
Jul 15, 2005 9.088 9.093 8.906 8.981 8,251,884 -0.02(-0.26%)
Jul 14, 2005 8.945 9.026 8.806 9.005 9,556,737 +0.11(+1.20%)
Jul 13, 2005 8.729 8.898 8.682 8.898 9,302,209 +0.18(+2.11%)
Jul 12, 2005 8.620 8.727 8.566 8.714 7,377,545 +0.10(+1.14%)
Jul 11, 2005 8.594 8.677 8.517 8.615 7,999,429 +0.07(+0.80%)
Jul 08, 2005 8.570 8.613 8.446 8.547 5,641,892 +0.02(+0.23%)
Jul 07, 2005 8.405 8.568 8.333 8.527 6,270,419 +0.02(+0.28%)
Jul 06, 2005 8.352 8.563 8.330 8.504 6,261,502 +0.11(+1.35%)
Jul 05, 2005 8.088 8.395 8.056 8.390 5,827,949 +0.25(+3.11%)
Jul 01, 2005 8.170 8.185 7.990 8.138 4,313,583 +0.01(+0.08%)
Jun 30, 2005 8.245 8.348 8.125 8.131 4,386,857 -0.10(-1.20%)
Jun 29, 2005 8.270 8.298 8.129 8.230 5,474,758 -0.06(-0.77%)
Jun 28, 2005 8.330 8.335 8.106 8.294 10,988,639 -0.00(-0.05%)
Jun 27, 2005 8.388 8.427 8.268 8.298 4,816,733 -0.10(-1.15%)
Jun 24, 2005 8.455 8.560 8.330 8.395 5,039,594 -0.06(-0.68%)
Jun 23, 2005 8.414 8.748 8.414 8.452 10,506,127 +0.07(+0.82%)
Jun 22, 2005 8.519 8.536 8.324 8.384 5,838,673 -0.06(-0.76%)
Jun 21, 2005 8.266 8.480 8.266 8.448 5,505,015 +0.16(+1.89%)
Jun 20, 2005 8.268 8.339 8.172 8.292 5,054,936 -0.06(-0.72%)
Jun 17, 2005 8.542 8.542 8.253 8.352 10,047,654 -0.11(-1.32%)
Jun 16, 2005 8.403 8.491 8.354 8.463 3,198,199 +0.05(+0.56%)
Jun 15, 2005 8.283 8.431 8.213 8.416 10,848,237 -0.04(-0.46%)
Jun 14, 2005 8.605 8.605 8.427 8.455 3,483,970 -0.13(-1.55%)
Jun 13, 2005 8.645 8.664 8.504 8.587 4,013,932 -0.04(-0.42%)
Jun 10, 2005 8.718 8.778 8.585 8.624 6,546,215 -0.13(-1.54%)
Jun 09, 2005 8.512 8.761 8.414 8.759 7,643,019 +0.28(+3.31%)
Jun 08, 2005 8.572 8.634 8.412 8.478 4,084,178 -0.02(-0.25%)
Jun 07, 2005 8.592 8.782 8.465 8.500 8,105,117 -0.07(-0.82%)
Jun 06, 2005 8.626 8.660 8.506 8.570 5,279,985 -0.02(-0.25%)
Jun 03, 2005 8.774 8.780 8.585 8.592 5,104,467 -0.16(-1.86%)
Jun 02, 2005 8.632 8.780 8.605 8.754 4,921,391 +0.08(+0.96%)
Jun 01, 2005 8.748 8.844 8.592 8.671 8,713,434 -0.11(-1.24%)
May 31, 2005 8.759 8.802 8.630 8.780 5,842,521 +0.12(+1.36%)
May 27, 2005 8.737 8.746 8.607 8.662 3,938,032 -0.05(-0.59%)
May 26, 2005 8.774 8.829 8.677 8.714 6,225,231 +0.02(+0.25%)
May 25, 2005 8.834 8.857 8.587 8.692 9,568,740 -0.19(-2.15%)
May 24, 2005 8.485 8.904 8.482 8.883 12,986,980 +0.36(+4.22%)
May 23, 2005 8.542 8.669 8.510 8.523 11,927,104 -0.04(-0.45%)
May 20, 2005 8.309 8.564 8.191 8.562 17,670,196 +0.31(+3.79%)
May 19, 2005 8.240 8.412 8.127 8.249 13,752,099 -0.01(-0.13%)
May 18, 2005 8.234 8.517 8.176 8.260 16,799,744 +0.09(+1.15%)
May 17, 2005 7.988 8.178 7.932 8.166 9,831,702 +0.16(+2.01%)
May 16, 2005 7.889 8.007 7.718 8.005 9,333,617 +0.18(+2.27%)
May 13, 2005 7.682 7.917 7.643 7.827 11,216,933 +0.29(+3.86%)
May 12, 2005 7.401 7.632 7.401 7.536 7,844,997 +0.18(+2.45%)
May 11, 2005 7.320 7.410 7.228 7.356 7,104,394 +0.08(+1.09%)
May 10, 2005 7.296 7.362 7.232 7.277 5,238,054 -0.08(-1.13%)
May 09, 2005 7.281 7.367 7.163 7.360 7,813,346 +0.08(+1.15%)
May 06, 2005 7.302 7.324 7.200 7.277 6,248,273 +0.05(+0.65%)
May 05, 2005 7.296 7.388 7.163 7.230 7,990,986 -0.08(-1.06%)
May 04, 2005 7.144 7.341 7.110 7.307 13,150,091 +0.20(+2.86%)
May 03, 2005 7.219 7.354 7.050 7.103 11,829,088 -0.15(-2.01%)
May 02, 2005 7.238 7.307 7.206 7.249 6,738,014 +0.09(+1.29%)
Apr 29, 2005 7.189 7.275 6.893 7.157 12,247,008 +0.04(+0.54%)
Apr 28, 2005 7.174 7.354 7.088 7.118 7,496,847 -0.09(-1.22%)
Apr 27, 2005 7.228 7.324 7.163 7.206 7,006,126 -0.11(-1.49%)
Apr 26, 2005 7.482 7.495 7.189 7.315 10,834,835 -0.23(-3.04%)
Apr 25, 2005 7.559 7.643 7.427 7.544 5,658,112 +0.02(+0.31%)
Apr 22, 2005 7.433 7.542 7.367 7.521 6,647,455 +0.09(+1.18%)
Apr 21, 2005 7.388 7.461 7.313 7.433 5,850,657 +0.24(+3.33%)
Apr 20, 2005 7.397 7.474 7.116 7.193 8,345,338 -0.09(-1.29%)
Apr 19, 2005 7.210 7.350 7.202 7.287 9,615,502 +0.17(+2.41%)
Apr 18, 2005 7.031 7.163 7.024 7.116 7,141,305 +0.07(+0.94%)
Apr 15, 2005 7.238 7.324 6.983 7.050 14,644,905 -0.33(-4.47%)
Apr 14, 2005 7.420 7.538 7.309 7.380 9,075,628 -0.08(-1.12%)
Apr 13, 2005 7.470 7.643 7.399 7.463 7,214,198 -0.05(-0.66%)
Apr 12, 2005 7.607 7.626 7.305 7.512 18,983,436 -0.08(-1.04%)
Apr 11, 2005 7.810 7.855 7.461 7.592 21,830,948 -0.20(-2.58%)
Apr 08, 2005 8.061 8.108 7.778 7.793 14,694,961 -0.28(-3.47%)
Apr 07, 2005 7.936 8.097 7.930 8.073 5,368,584 +0.12(+1.45%)
Apr 06, 2005 7.977 8.116 7.936 7.958 4,702,791 +0.05(+0.62%)
Apr 05, 2005 7.981 8.084 7.849 7.909 5,612,629 -0.07(-0.91%)
Apr 04, 2005 8.063 8.065 7.887 7.981 6,955,399 -0.09(-1.09%)
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.