Skip to main content

Analog Devices (NQ: ADI )

167.55 +3.55 (+2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 45.92 46.19 45.72 45.93 3,349,097 -0.31(-0.67%)
May 30, 2013 45.66 46.65 45.65 46.24 0 +0.62(+1.36%)
May 29, 2013 45.70 45.93 45.26 45.62 2,322,114 +0.14(+0.31%)
May 28, 2013 45.62 46.04 45.38 45.48 1,664,380 +0.11(+0.24%)
May 24, 2013 45.20 45.41 44.89 45.37 0 -0.12(-0.26%)
May 23, 2013 45.22 45.53 44.49 45.49 2,427,238 -0.06(-0.13%)
May 22, 2013 45.65 46.48 45.27 45.55 0 -1.01(-2.17%)
May 21, 2013 46.68 46.88 46.11 46.56 2,489,938 -0.31(-0.66%)
May 20, 2013 46.82 47.20 46.74 46.87 0 -0.15(-0.32%)
May 17, 2013 46.84 47.02 46.52 47.02 0 +0.52(+1.12%)
May 16, 2013 46.69 47.06 46.47 46.50 1,745,170 -0.19(-0.41%)
May 15, 2013 46.29 46.73 46.20 46.69 0 +0.44(+0.95%)
May 13, 2013 46.53 46.66 46.15 46.25 0 -0.54(-1.15%)
May 10, 2013 46.56 46.83 46.36 46.79 0 +0.41(+0.88%)
May 09, 2013 45.95 46.61 45.95 46.38 2,240,499 +0.30(+0.65%)
May 08, 2013 45.81 46.13 45.50 46.08 0 +0.30(+0.66%)
May 07, 2013 45.81 45.91 45.55 45.78 0 -0.04(-0.09%)
May 06, 2013 45.28 45.96 45.02 45.82 0 +0.82(+1.82%)
May 03, 2013 44.71 45.11 44.21 45.00 0 +0.79(+1.79%)
May 02, 2013 43.96 44.45 43.58 44.21 0 +0.33(+0.75%)
May 01, 2013 44.12 44.35 43.76 43.88 0 -0.11(-0.25%)
Apr 30, 2013 43.56 44.04 43.36 43.99 0 +0.33(+0.76%)
Apr 29, 2013 43.60 43.77 43.39 43.66 1,548,037 +0.36(+0.83%)
Apr 26, 2013 43.51 43.65 43.21 43.30 2,081,117 -0.35(-0.80%)
Apr 25, 2013 43.97 43.97 43.57 43.65 6,025,210 +0.19(+0.44%)
Apr 24, 2013 43.66 43.81 43.44 43.46 0 +0.03(+0.07%)
Apr 23, 2013 42.98 43.63 42.85 43.43 2,371,357 +0.77(+1.80%)
Apr 22, 2013 42.62 42.92 41.88 42.66 2,253,628 +0.30(+0.71%)
Apr 19, 2013 42.20 42.69 41.81 42.36 2,746,280 +0.02(+0.05%)
Apr 18, 2013 43.35 43.35 42.16 42.34 2,802,940 -0.51(-1.19%)
Apr 17, 2013 43.57 43.86 42.24 42.85 4,736,902 -1.89(-4.22%)
Apr 16, 2013 44.09 44.78 43.91 44.74 2,382,066 +0.90(+2.05%)
Apr 15, 2013 44.41 44.70 43.84 43.84 2,780,966 -0.75(-1.68%)
Apr 12, 2013 44.71 44.83 44.08 44.59 2,311,832 -0.31(-0.69%)
Apr 11, 2013 45.14 45.40 44.74 44.90 2,459,214 -0.20(-0.44%)
Apr 10, 2013 44.28 45.12 44.04 45.10 2,386,183 +1.03(+2.34%)
Apr 09, 2013 44.03 44.27 43.53 44.07 2,574,880 +0.07(+0.16%)
Apr 08, 2013 43.64 44.00 43.35 44.00 2,301,854 +0.39(+0.89%)
Apr 05, 2013 43.01 43.68 42.45 43.61 3,381,308 -0.13(-0.31%)
Apr 04, 2013 44.13 44.19 43.62 43.74 3,513,837 -0.32(-0.71%)
Apr 03, 2013 45.09 45.19 43.89 44.06 2,431,063 -1.14(-2.52%)
Apr 02, 2013 45.72 45.74 44.94 45.20 2,177,063 -0.21(-0.46%)
Apr 01, 2013 46.28 46.36 45.31 45.41 2,542,598 -1.08(-2.32%)
Mar 28, 2013 45.63 46.53 45.61 46.49 2,095,835 +0.74(+1.62%)
Mar 27, 2013 45.30 45.87 45.02 45.75 1,471,120 +0.00(+0.00%)
Mar 26, 2013 44.90 45.78 44.77 45.75 1,623,312 +1.11(+2.49%)
Mar 25, 2013 45.04 45.06 44.37 44.64 1,900,007 -0.26(-0.58%)
Mar 22, 2013 44.82 45.16 44.70 44.90 2,071,889 +0.35(+0.79%)
Mar 21, 2013 45.22 45.40 44.52 44.55 1,645,398 -1.11(-2.43%)
Mar 20, 2013 45.29 45.75 45.13 45.66 1,811,235 +0.75(+1.67%)
Mar 19, 2013 44.98 45.16 44.33 44.91 1,778,035 +0.06(+0.13%)
Mar 18, 2013 45.25 45.35 44.73 44.85 2,326,820 -0.68(-1.49%)
Mar 15, 2013 46.33 46.53 45.39 45.53 4,695,222 -0.98(-2.10%)
Mar 14, 2013 46.65 46.99 46.47 46.51 1,902,555 +0.03(+0.05%)
Mar 13, 2013 46.41 46.63 46.21 46.48 1,864,213 +0.00(+0.00%)
Mar 12, 2013 46.40 46.64 46.15 46.48 1,967,323 +0.04(+0.09%)
Mar 11, 2013 45.96 46.45 45.79 46.44 1,731,687 +0.39(+0.85%)
Mar 08, 2013 45.96 46.27 45.53 46.05 1,663,197 +0.34(+0.74%)
Mar 07, 2013 46.25 46.26 45.59 45.71 1,975,107 -0.41(-0.89%)
Mar 06, 2013 45.83 46.19 45.80 46.12 1,908,564 +0.35(+0.76%)
Mar 05, 2013 45.50 45.93 45.50 45.77 1,425,028 +0.47(+1.04%)
Mar 04, 2013 45.29 45.34 44.89 45.30 1,971,660 +0.07(+0.15%)
Mar 01, 2013 45.00 45.44 44.41 45.23 2,392,766 +0.01(+0.02%)
Feb 28, 2013 45.63 45.82 45.21 45.22 2,627,140 -0.16(-0.35%)
Feb 27, 2013 44.58 45.62 44.31 45.38 2,094,992 +0.38(+0.84%)
Feb 26, 2013 45.08 45.31 44.65 45.00 4,383,813 +0.23(+0.51%)
Feb 25, 2013 46.11 46.27 44.75 44.77 2,626,687 -0.75(-1.65%)
Feb 22, 2013 45.19 45.89 45.19 45.52 2,320,270 +0.40(+0.89%)
Feb 21, 2013 45.70 45.77 44.84 45.12 2,923,019 -0.67(-1.46%)
Feb 20, 2013 46.90 47.27 45.76 45.79 3,472,897 -1.22(-2.60%)
Feb 19, 2013 46.40 47.04 46.20 47.01 2,734,193 +0.84(+1.81%)
Feb 15, 2013 46.39 46.62 45.86 46.17 3,187,346 -0.37(-0.78%)
Feb 14, 2013 46.02 46.70 45.98 46.54 1,991,339 +0.28(+0.61%)
Feb 13, 2013 46.29 46.63 46.06 46.26 2,376,089 -0.01(-0.02%)
Feb 12, 2013 46.15 46.35 45.96 46.27 2,313,512 +0.19(+0.41%)
Feb 11, 2013 45.99 46.14 45.77 46.08 2,382,919 +0.38(+0.83%)
Feb 08, 2013 44.72 45.90 44.45 45.70 2,963,076 +1.31(+2.95%)
Feb 07, 2013 44.62 44.67 44.06 44.39 1,817,592 -0.35(-0.78%)
Feb 06, 2013 44.36 44.92 44.35 44.74 1,962,672 +0.69(+1.57%)
Feb 04, 2013 44.57 44.82 44.05 44.05 2,324,111 -0.62(-1.39%)
Feb 01, 2013 44.06 44.74 44.00 44.67 2,684,526 +1.03(+2.36%)
Jan 31, 2013 44.25 44.25 43.52 43.64 2,649,299 -0.53(-1.20%)
Jan 30, 2013 44.02 44.33 43.87 44.17 1,894,763 +0.02(+0.05%)
Jan 29, 2013 43.99 44.30 43.63 44.15 1,781,194 +0.12(+0.27%)
Jan 28, 2013 43.90 44.17 43.82 44.03 1,842,438 +0.23(+0.53%)
Jan 25, 2013 43.64 43.98 43.55 43.80 2,142,315 +0.38(+0.88%)
Jan 24, 2013 43.38 43.76 43.14 43.42 2,379,617 +0.07(+0.16%)
Jan 23, 2013 43.31 43.45 43.03 43.35 2,265,272 +0.20(+0.46%)
Jan 22, 2013 42.94 43.16 42.74 43.15 1,852,813 +0.09(+0.21%)
Jan 18, 2013 42.85 43.09 42.63 43.06 1,916,681 +0.00(+0.00%)
Jan 17, 2013 42.25 43.19 42.21 43.06 2,567,727 +0.98(+2.33%)
Jan 16, 2013 41.92 42.30 41.71 42.08 2,620,667 +0.06(+0.14%)
Jan 15, 2013 42.01 42.29 41.84 42.02 2,272,590 -0.22(-0.52%)
Jan 14, 2013 42.81 42.96 42.09 42.24 2,768,347 -0.02(-0.05%)
Jan 11, 2013 42.40 42.60 42.17 42.26 1,952,670 -0.35(-0.82%)
Jan 10, 2013 42.25 42.63 42.19 42.61 2,275,747 +0.51(+1.21%)
Jan 09, 2013 42.19 42.41 41.81 42.10 3,117,434 -0.11(-0.26%)
Jan 08, 2013 42.61 42.75 42.14 42.21 1,797,703 -0.44(-1.03%)
Jan 07, 2013 42.01 42.81 42.00 42.65 2,376,969 +0.13(+0.31%)
Jan 04, 2013 43.23 43.29 42.43 42.52 3,502,761 -0.77(-1.78%)
Jan 03, 2013 43.60 43.71 42.64 43.29 2,952,955 -0.71(-1.61%)
Jan 02, 2013 43.62 44.01 42.80 44.00 3,761,062 +1.94(+4.61%)
Dec 31, 2012 41.47 42.09 41.19 42.06 2,341,801 +0.59(+1.42%)
Dec 28, 2012 41.64 41.99 41.44 41.47 1,439,619 -0.42(-1.00%)
Dec 27, 2012 41.87 42.02 41.41 41.89 2,134,671 +0.10(+0.24%)
Dec 26, 2012 42.18 42.41 41.73 41.79 1,419,284 -0.32(-0.76%)
Dec 24, 2012 42.03 42.28 41.70 42.11 945,325 -0.08(-0.19%)
Dec 21, 2012 41.94 42.24 41.34 42.19 11,347,332 -0.16(-0.38%)
Dec 20, 2012 42.39 42.46 41.98 42.35 2,323,962 +0.04(+0.09%)
Dec 19, 2012 42.39 42.73 42.15 42.31 2,965,135 +0.15(+0.36%)
Dec 18, 2012 41.75 42.31 41.75 42.16 2,128,489 +0.61(+1.47%)
Dec 17, 2012 41.42 41.78 41.29 41.55 2,518,155 +0.20(+0.48%)
Dec 14, 2012 41.37 41.60 41.11 41.35 2,243,830 -0.17(-0.41%)
Dec 13, 2012 41.70 41.98 41.36 41.52 1,539,840 -0.50(-1.19%)
Dec 12, 2012 42.26 42.45 41.95 42.02 1,742,420 -0.23(-0.54%)
Dec 11, 2012 41.63 42.36 41.41 42.25 2,715,240 +0.82(+1.98%)
Dec 10, 2012 41.07 41.59 41.07 41.43 2,282,285 +0.15(+0.36%)
Dec 07, 2012 40.92 41.35 40.73 41.28 2,193,519 +0.55(+1.35%)
Dec 06, 2012 40.57 41.04 40.53 40.73 1,877,733 +0.16(+0.39%)
Dec 05, 2012 40.54 40.77 40.22 40.57 1,572,178 -0.08(-0.20%)
Dec 04, 2012 40.52 40.80 40.25 40.65 1,368,461 +0.05(+0.12%)
Nov 30, 2012 40.28 40.79 40.16 40.60 2,547,693 +0.00(+0.00%)
Nov 29, 2012 40.51 40.86 39.90 40.60 2,170,375 +0.20(+0.50%)
Nov 28, 2012 38.89 40.49 38.82 40.40 4,887,192 +0.29(+0.72%)
Nov 27, 2012 40.22 40.73 39.97 40.11 2,980,976 -0.27(-0.67%)
Nov 26, 2012 40.55 40.89 40.22 40.38 2,377,257 -0.36(-0.88%)
Nov 23, 2012 40.15 40.81 40.00 40.74 741,473 +0.63(+1.57%)
Nov 21, 2012 38.96 40.26 38.96 40.11 1,187,695 +0.07(+0.17%)
Nov 20, 2012 40.00 40.43 39.71 40.04 2,350,644 -0.17(-0.42%)
Nov 19, 2012 39.98 40.23 39.34 40.21 1,497,387 +0.88(+2.24%)
Nov 16, 2012 39.41 39.53 38.74 39.33 2,003,972 -0.06(-0.15%)
Nov 15, 2012 39.70 39.99 39.24 39.39 2,632,580 -0.35(-0.88%)
Nov 14, 2012 40.50 40.72 39.66 39.74 1,663,599 -0.71(-1.76%)
Nov 13, 2012 39.93 40.71 39.85 40.45 1,974,284 +0.20(+0.50%)
Nov 12, 2012 40.34 40.37 39.95 40.25 1,119,243 -0.03(-0.07%)
Nov 09, 2012 40.11 40.80 39.96 40.28 2,242,686 +0.28(+0.70%)
Nov 08, 2012 40.45 40.65 39.98 40.00 2,488,601 -0.45(-1.11%)
Nov 07, 2012 40.43 40.90 40.18 40.45 3,484,538 -0.88(-2.13%)
Nov 06, 2012 40.85 41.49 40.75 41.33 2,733,626 +0.56(+1.37%)
Nov 05, 2012 39.64 40.88 39.64 40.77 1,682,350 +0.95(+2.39%)
Nov 02, 2012 40.33 40.47 39.77 39.82 1,935,934 -0.51(-1.26%)
Nov 01, 2012 39.08 40.49 39.02 40.33 2,461,335 +1.21(+3.09%)
Oct 31, 2012 39.25 39.40 38.92 39.12 2,032,118 +0.08(+0.21%)
Oct 26, 2012 38.78 39.04 39.04 39.04 1,645,700 +0.35(+0.90%)
Oct 25, 2012 38.45 38.70 38.24 38.69 1,693,147 +0.52(+1.36%)
Oct 24, 2012 38.89 38.91 38.07 38.17 1,543,079 -0.38(-0.99%)
Oct 23, 2012 38.14 38.70 38.00 38.55 1,976,239 +0.10(+0.26%)
Oct 19, 2012 39.20 39.24 38.32 38.45 1,925,917 -0.78(-1.99%)
Oct 18, 2012 39.61 39.61 38.99 39.23 1,365,784 -0.30(-0.76%)
Oct 17, 2012 39.22 39.67 38.90 39.53 2,178,753 +0.08(+0.20%)
Oct 16, 2012 38.66 39.49 38.62 39.45 2,219,470 +0.89(+2.31%)
Oct 15, 2012 38.33 38.60 38.16 38.56 1,391,196 +0.45(+1.18%)
Oct 12, 2012 38.11 38.34 37.98 38.11 1,852,264 +0.15(+0.40%)
Oct 11, 2012 37.82 38.31 37.82 37.96 3,521,978 -0.22(-0.58%)
Oct 10, 2012 38.70 38.70 38.09 38.18 2,112,599 -0.49(-1.27%)
Oct 09, 2012 39.18 39.21 38.58 38.67 1,778,571 -0.62(-1.58%)
Oct 08, 2012 39.21 39.50 39.00 39.29 1,272,357 -0.43(-1.08%)
Oct 05, 2012 39.80 40.13 39.60 39.72 1,220,874 +0.14(+0.35%)
Oct 04, 2012 39.60 39.68 39.24 39.58 1,428,983 +0.03(+0.08%)
Oct 03, 2012 39.64 39.77 39.35 39.55 1,269,108 -0.09(-0.23%)
Oct 02, 2012 39.64 39.79 39.33 39.64 1,411,600 +0.14(+0.35%)
Oct 01, 2012 39.35 39.98 39.30 39.50 3,046,053 +0.33(+0.83%)
Sep 28, 2012 39.25 39.49 39.02 39.17 2,264,105 -0.42(-1.05%)
Sep 27, 2012 39.00 39.73 38.91 39.59 1,946,106 +0.83(+2.14%)
Sep 26, 2012 39.01 39.10 38.44 38.76 3,103,167 -0.25(-0.64%)
Sep 25, 2012 40.14 40.17 38.99 39.01 3,840,450 -0.82(-2.06%)
Sep 24, 2012 40.60 40.77 39.76 39.83 1,994,467 -0.49(-1.22%)
Sep 21, 2012 40.73 40.96 40.28 40.32 2,422,517 -0.19(-0.47%)
Sep 20, 2012 40.83 40.92 40.35 40.51 2,116,852 -0.41(-1.00%)
Sep 19, 2012 41.07 41.07 40.52 40.92 1,875,892 +0.15(+0.37%)
Sep 18, 2012 40.44 40.99 40.41 40.77 2,699,122 -0.39(-0.95%)
Sep 17, 2012 41.46 41.50 40.84 41.16 3,857,511 -0.52(-1.25%)
Sep 14, 2012 41.02 41.79 40.78 41.68 3,316,339 +0.79(+1.93%)
Sep 13, 2012 39.76 41.02 39.76 40.89 2,342,828 +0.63(+1.56%)
Sep 12, 2012 40.42 40.47 40.03 40.26 1,513,114 +0.03(+0.07%)
Sep 11, 2012 40.25 40.50 40.00 40.23 1,991,308 +0.16(+0.40%)
Sep 10, 2012 40.29 40.50 40.05 40.07 2,388,733 -0.38(-0.94%)
Sep 07, 2012 40.20 40.48 40.05 40.45 1,741,261 +0.11(+0.27%)
Sep 06, 2012 39.56 40.54 39.00 40.34 1,918,576 +1.04(+2.65%)
Sep 05, 2012 39.34 39.48 39.01 39.30 1,697,723 -0.06(-0.15%)
Sep 04, 2012 39.60 39.91 39.07 39.36 1,618,376 -0.38(-0.96%)
Aug 31, 2012 39.50 39.78 39.17 39.74 1,693,290 +0.35(+0.89%)
Aug 30, 2012 39.46 39.69 39.14 39.39 1,557,545 -0.13(-0.33%)
Aug 29, 2012 39.01 39.60 39.01 39.52 1,357,718 -0.08(-0.20%)
Aug 27, 2012 39.83 39.84 39.35 39.60 1,349,319 -0.14(-0.35%)
Aug 24, 2012 39.49 39.92 39.33 39.74 1,920,080 +0.17(+0.43%)
Aug 23, 2012 39.68 39.75 39.25 39.57 1,820,002 -0.13(-0.33%)
Aug 22, 2012 40.00 40.20 39.42 39.70 3,983,186 -0.64(-1.59%)
Aug 21, 2012 40.60 40.80 40.20 40.34 3,238,021 -0.20(-0.49%)
Aug 20, 2012 40.58 40.75 40.24 40.54 2,074,533 -0.28(-0.69%)
Aug 17, 2012 40.87 40.89 40.45 40.82 1,274,978 -0.03(-0.07%)
Aug 16, 2012 40.43 40.91 40.40 40.85 1,011,580 +0.42(+1.04%)
Aug 15, 2012 40.26 40.72 40.21 40.43 1,338,791 +0.15(+0.37%)
Aug 14, 2012 40.59 40.72 40.12 40.28 1,676,093 -0.25(-0.62%)
Aug 13, 2012 40.35 40.53 40.04 40.53 1,654,115 +0.10(+0.25%)
Aug 10, 2012 40.30 40.50 40.06 40.43 2,020,407 +0.07(+0.17%)
Aug 09, 2012 40.04 40.49 40.01 40.36 1,520,710 +0.18(+0.45%)
Aug 08, 2012 40.06 40.30 39.81 40.18 1,672,196 +0.17(+0.42%)
Aug 07, 2012 39.86 40.50 39.86 40.01 2,491,075 +0.17(+0.43%)
Aug 06, 2012 39.96 40.04 39.79 39.84 1,805,889 +0.04(+0.10%)
Aug 03, 2012 39.50 39.94 39.30 39.80 2,329,111 +0.72(+1.84%)
Aug 02, 2012 38.90 39.53 38.72 39.08 2,250,423 -0.27(-0.69%)
Aug 01, 2012 39.43 39.58 38.89 39.35 3,029,791 +0.27(+0.69%)
Jul 31, 2012 39.30 39.70 39.07 39.08 2,609,492 -0.14(-0.36%)
Jul 30, 2012 39.40 39.60 38.85 39.22 1,771,621 -0.15(-0.38%)
Jul 27, 2012 38.65 39.51 38.49 39.37 2,492,681 +1.03(+2.70%)
Jul 26, 2012 38.41 38.82 38.13 38.34 2,500,205 +0.38(+1.01%)
Jul 25, 2012 36.84 38.15 36.79 37.95 3,353,440 +1.26(+3.42%)
Jul 24, 2012 36.91 37.01 36.38 36.70 1,661,984 -0.30(-0.80%)
Jul 23, 2012 37.15 37.15 36.36 36.99 2,215,876 -0.50(-1.33%)
Jul 20, 2012 37.92 37.93 37.29 37.49 1,697,186 -0.50(-1.32%)
Jul 19, 2012 37.89 38.33 37.63 37.99 2,894,298 +0.40(+1.06%)
Jul 18, 2012 36.55 37.89 36.43 37.59 2,294,001 +1.02(+2.79%)
Jul 17, 2012 36.32 36.75 35.79 36.57 2,828,380 +0.40(+1.09%)
Jul 16, 2012 36.35 36.57 36.07 36.17 2,102,633 -0.30(-0.81%)
Jul 13, 2012 35.96 36.57 35.93 36.47 1,431,317 +0.64(+1.79%)
Jul 12, 2012 36.13 36.21 35.61 35.83 1,970,207 -0.61(-1.67%)
Jul 11, 2012 36.25 36.71 36.09 36.44 2,881,867 +0.32(+0.89%)
Jul 10, 2012 36.18 36.65 35.88 36.12 2,177,855 -0.19(-0.52%)
Jul 09, 2012 36.60 36.62 35.98 36.31 2,122,005 -0.31(-0.85%)
Jul 06, 2012 37.11 37.20 36.19 36.62 2,143,835 -0.81(-2.16%)
Jul 05, 2012 37.19 37.58 36.80 37.43 1,593,657 +0.15(+0.40%)
Jul 03, 2012 37.26 37.32 36.75 37.28 1,690,956 +0.04(+0.11%)
Jul 02, 2012 37.70 37.70 36.94 37.24 2,138,312 -0.43(-1.14%)
Jun 29, 2012 37.07 37.67 37.02 37.67 2,371,823 +1.15(+3.15%)
Jun 28, 2012 36.64 36.87 36.10 36.52 3,074,563 -0.56(-1.51%)
Jun 27, 2012 36.77 37.29 36.62 37.08 2,328,238 +0.45(+1.21%)
Jun 26, 2012 37.00 37.07 36.23 36.63 2,434,667 -0.33(-0.88%)
Jun 25, 2012 37.29 37.31 36.80 36.96 2,295,679 -0.77(-2.04%)
Jun 22, 2012 37.57 37.92 37.45 37.73 7,928,235 +0.41(+1.10%)
Jun 21, 2012 38.14 38.22 37.26 37.32 2,123,117 -0.95(-2.48%)
Jun 20, 2012 38.16 38.48 37.95 38.27 2,218,027 +0.27(+0.71%)
Jun 19, 2012 37.80 38.17 37.61 38.00 2,606,282 +0.44(+1.17%)
Jun 18, 2012 36.76 37.59 36.66 37.56 1,880,996 +0.65(+1.76%)
Jun 15, 2012 36.61 36.95 36.34 36.91 2,958,482 +0.47(+1.29%)
Jun 14, 2012 36.80 36.80 36.09 36.44 2,253,407 -0.18(-0.49%)
Jun 13, 2012 37.16 37.17 36.49 36.62 1,922,295 -0.68(-1.82%)
Jun 12, 2012 36.56 37.31 36.43 37.30 2,034,096 +0.97(+2.68%)
Jun 11, 2012 37.62 37.63 36.29 36.33 1,829,262 -0.77(-2.09%)
Jun 08, 2012 36.83 37.20 36.68 37.10 1,886,458 +0.26(+0.71%)
Jun 07, 2012 37.80 37.88 36.79 36.84 2,257,648 -0.48(-1.29%)
Jun 06, 2012 36.44 37.34 36.37 37.32 1,923,129 +1.12(+3.11%)
Jun 05, 2012 35.62 36.34 35.59 36.20 1,830,174 +0.52(+1.44%)
Jun 04, 2012 35.73 36.20 35.18 35.68 2,661,471 -0.06(-0.17%)
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.