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 (%)
Aug 31, 2015 56.32 56.41 55.51 55.86 2,646,972 -0.59(-1.05%)
Aug 28, 2015 56.10 56.98 55.69 56.45 3,329,693 -0.03(-0.05%)
Aug 27, 2015 54.75 56.51 54.62 56.48 5,323,198 +2.26(+4.17%)
Aug 26, 2015 51.89 54.29 50.97 54.22 5,216,168 +3.61(+7.13%)
Aug 25, 2015 53.30 53.50 50.56 50.61 3,945,398 -1.06(-2.05%)
Aug 24, 2015 51.49 54.00 50.86 51.67 6,843,323 -2.11(-3.92%)
Aug 21, 2015 53.35 55.25 53.03 53.78 5,870,882 -0.04(-0.07%)
Aug 20, 2015 57.26 57.40 53.80 53.82 5,913,809 -4.56(-7.81%)
Aug 19, 2015 60.73 60.82 57.75 58.38 9,480,729 +0.48(+0.83%)
Aug 18, 2015 58.99 59.42 57.33 57.90 4,574,202 -1.60(-2.69%)
Aug 17, 2015 58.47 59.52 58.30 59.50 1,408,689 +0.66(+1.12%)
Aug 14, 2015 58.85 59.27 58.54 58.84 1,612,574 -0.16(-0.27%)
Aug 13, 2015 59.66 59.89 58.87 59.00 1,895,762 -0.74(-1.24%)
Aug 12, 2015 58.78 60.01 58.27 59.74 2,126,998 +0.36(+0.61%)
Aug 11, 2015 60.61 60.85 59.16 59.38 2,065,841 -1.71(-2.80%)
Aug 10, 2015 59.95 61.23 59.95 61.09 1,957,457 +1.48(+2.48%)
Aug 07, 2015 58.81 59.75 58.28 59.61 2,469,281 +0.74(+1.26%)
Aug 06, 2015 60.32 60.79 58.73 58.87 2,922,613 -1.83(-3.01%)
Aug 05, 2015 59.14 60.84 58.87 60.70 3,228,487 +2.22(+3.80%)
Aug 04, 2015 58.53 59.20 58.05 58.48 1,620,825 -0.19(-0.32%)
Aug 03, 2015 58.43 59.03 58.35 58.67 2,262,281 +0.34(+0.58%)
Jul 31, 2015 59.05 59.05 58.21 58.33 1,930,726 -0.49(-0.83%)
Jul 30, 2015 58.66 59.06 57.98 58.82 2,131,856 +0.03(+0.05%)
Jul 29, 2015 58.87 59.01 58.25 58.79 2,355,073 -0.20(-0.34%)
Jul 28, 2015 58.27 59.56 57.62 58.99 2,581,462 +1.10(+1.90%)
Jul 27, 2015 58.22 58.40 57.53 57.89 2,084,740 -0.60(-1.03%)
Jul 24, 2015 60.37 60.59 58.36 58.49 2,506,615 -1.56(-2.60%)
Jul 23, 2015 58.99 61.22 58.75 60.05 3,235,512 +1.40(+2.39%)
Jul 22, 2015 58.73 58.95 57.16 58.65 5,695,541 -3.43(-5.53%)
Jul 21, 2015 61.90 62.47 60.83 62.08 1,655,674 +0.09(+0.15%)
Jul 20, 2015 62.61 62.73 61.95 61.99 1,395,250 -0.47(-0.75%)
Jul 17, 2015 62.82 62.83 62.06 62.46 1,574,374 -0.37(-0.59%)
Jul 16, 2015 62.51 63.25 62.24 62.83 1,782,806 -0.09(-0.14%)
Jul 15, 2015 62.24 63.15 62.14 62.92 2,252,365 +0.30(+0.48%)
Jul 14, 2015 62.00 62.77 61.90 62.62 1,968,295 +0.75(+1.21%)
Jul 13, 2015 62.06 62.15 61.65 61.87 1,589,230 +0.36(+0.59%)
Jul 10, 2015 61.40 62.05 61.09 61.51 1,777,324 +0.62(+1.02%)
Jul 09, 2015 62.82 63.22 60.88 60.89 3,328,943 -1.05(-1.70%)
Jul 08, 2015 62.80 62.98 61.41 61.94 2,945,190 -1.44(-2.27%)
Jul 07, 2015 63.47 63.66 61.69 63.38 2,417,790 -0.21(-0.33%)
Jul 06, 2015 63.85 64.31 63.37 63.59 2,055,538 -0.79(-1.23%)
Jul 02, 2015 64.58 64.38 64.38 64.38 1,860,000 -0.19(-0.29%)
Jul 01, 2015 65.08 66.28 64.38 64.57 2,100,438 +0.38(+0.60%)
Jun 30, 2015 64.34 64.68 63.82 64.19 1,927,606 +0.20(+0.30%)
Jun 29, 2015 65.41 65.60 63.83 63.99 2,736,499 -1.81(-2.75%)
Jun 26, 2015 66.37 67.17 65.26 65.80 5,640,186 -0.79(-1.19%)
Jun 25, 2015 67.06 67.33 66.30 66.59 1,590,096 -0.25(-0.37%)
Jun 24, 2015 67.46 67.65 66.75 66.84 1,361,902 -0.69(-1.02%)
Jun 23, 2015 68.04 68.26 67.39 67.53 1,391,803 -0.49(-0.72%)
Jun 22, 2015 68.34 68.60 67.41 68.02 2,000,602 +0.11(+0.16%)
Jun 19, 2015 68.34 68.55 67.29 67.91 3,150,821 -0.39(-0.57%)
Jun 18, 2015 67.60 68.63 67.51 68.30 1,989,313 +1.07(+1.59%)
Jun 17, 2015 66.82 67.61 66.82 67.23 2,190,556 +0.60(+0.90%)
Jun 16, 2015 66.55 66.94 66.34 66.63 1,384,838 -0.07(-0.10%)
Jun 15, 2015 65.75 66.77 65.37 66.70 1,702,953 +0.44(+0.66%)
Jun 12, 2015 66.75 66.92 66.07 66.26 1,241,514 -0.96(-1.43%)
Jun 11, 2015 67.74 67.85 67.13 67.22 1,384,155 -0.50(-0.74%)
Jun 10, 2015 66.08 67.88 65.74 67.72 2,998,065 +2.03(+3.09%)
Jun 09, 2015 66.07 66.39 65.27 65.69 2,278,439 -0.26(-0.39%)
Jun 08, 2015 67.43 67.52 65.72 65.95 2,311,914 -1.42(-2.11%)
Jun 05, 2015 66.95 67.61 66.41 67.37 1,769,885 +0.43(+0.64%)
Jun 04, 2015 66.92 67.43 66.62 66.94 2,167,466 -0.35(-0.52%)
Jun 03, 2015 68.08 68.08 67.21 67.29 1,227,759 -0.42(-0.62%)
Jun 02, 2015 68.69 68.70 67.51 67.71 1,853,073 -1.04(-1.51%)
Jun 01, 2015 68.41 68.97 67.80 68.75 2,452,991 +0.79(+1.16%)
May 29, 2015 68.50 68.51 67.59 67.96 2,371,184 -0.35(-0.51%)
May 28, 2015 68.35 68.75 67.68 68.31 1,722,473 +0.02(+0.03%)
May 27, 2015 66.57 68.44 66.48 68.29 2,995,650 +1.44(+2.15%)
May 26, 2015 66.95 67.15 65.94 66.85 2,969,952 -0.25(-0.37%)
May 22, 2015 65.54 67.09 67.09 67.09 3,560,300 +1.61(+2.45%)
May 21, 2015 66.00 66.02 65.05 65.49 3,560,090 -0.69(-1.04%)
May 20, 2015 64.20 66.85 64.00 66.18 7,012,342 +2.73(+4.30%)
May 19, 2015 63.80 64.34 63.30 63.45 4,538,352 +0.09(+0.14%)
May 18, 2015 63.23 63.71 63.03 63.36 3,453,560 +0.19(+0.29%)
May 15, 2015 63.89 63.90 62.96 63.17 2,333,229 -0.23(-0.35%)
May 14, 2015 62.97 63.83 62.71 63.40 1,918,844 +1.16(+1.86%)
May 13, 2015 62.25 62.87 62.03 62.24 1,660,008 +0.16(+0.26%)
May 12, 2015 62.24 62.49 61.59 62.08 1,614,440 -0.56(-0.89%)
May 11, 2015 62.75 63.00 62.63 62.64 1,396,679 -0.08(-0.13%)
May 08, 2015 62.75 63.44 62.40 62.72 2,026,877 +0.68(+1.10%)
May 07, 2015 61.83 62.62 61.57 62.04 1,760,380 +0.40(+0.65%)
May 06, 2015 62.07 62.27 61.26 61.64 1,673,148 -0.12(-0.20%)
May 05, 2015 63.04 63.04 61.72 61.77 1,630,164 -1.48(-2.35%)
May 04, 2015 63.63 63.90 63.15 63.25 1,436,721 -0.02(-0.03%)
May 01, 2015 62.35 63.57 62.34 63.27 3,637,680 +1.43(+2.31%)
Apr 30, 2015 62.55 62.67 61.29 61.84 2,985,884 -0.98(-1.56%)
Apr 29, 2015 63.05 63.65 62.31 62.82 1,547,464 -0.40(-0.63%)
Apr 28, 2015 62.68 63.46 62.50 63.22 1,912,504 +0.55(+0.88%)
Apr 27, 2015 62.02 63.27 62.02 62.67 1,689,390 +0.14(+0.22%)
Apr 24, 2015 63.58 63.60 61.85 62.53 3,916,496 -1.06(-1.67%)
Apr 23, 2015 63.04 63.82 62.80 63.59 2,707,720 -0.90(-1.40%)
Apr 22, 2015 64.74 64.74 63.67 64.49 1,021,791 +0.12(+0.19%)
Apr 21, 2015 64.15 64.53 63.79 64.37 1,435,947 +0.65(+1.02%)
Apr 20, 2015 63.67 64.41 63.62 63.72 1,509,950 +0.30(+0.47%)
Apr 17, 2015 63.36 63.76 63.06 63.42 2,449,486 -0.69(-1.07%)
Apr 16, 2015 63.52 64.23 63.49 64.11 1,453,722 +0.18(+0.28%)
Apr 15, 2015 62.93 64.06 62.86 63.92 1,557,016 +1.35(+2.17%)
Apr 14, 2015 63.63 63.86 62.46 62.57 2,292,615 -1.18(-1.85%)
Apr 13, 2015 64.25 64.65 63.61 63.75 1,475,249 -0.48(-0.76%)
Apr 10, 2015 64.28 64.39 63.85 64.23 1,274,002 +0.20(+0.32%)
Apr 09, 2015 63.32 64.10 63.23 64.03 1,574,990 +0.36(+0.57%)
Apr 08, 2015 63.13 63.89 63.02 63.67 2,266,234 +0.43(+0.68%)
Apr 07, 2015 62.71 63.66 62.28 63.24 2,118,290 +0.46(+0.73%)
Apr 06, 2015 61.59 62.94 61.34 62.78 2,329,772 +0.54(+0.87%)
Apr 02, 2015 62.30 62.24 62.24 62.24 2,200,500 -0.33(-0.53%)
Apr 01, 2015 62.83 63.22 62.01 62.57 2,374,673 -0.43(-0.68%)
Mar 31, 2015 64.18 64.52 62.86 63.00 3,694,153 -1.81(-2.79%)
Mar 30, 2015 62.10 64.94 61.86 64.81 10,493,727 +5.97(+10.15%)
Mar 27, 2015 57.46 58.86 57.01 58.84 2,521,413 +1.43(+2.48%)
Mar 26, 2015 56.92 57.89 56.27 57.41 2,847,316 -0.15(-0.25%)
Mar 25, 2015 60.34 60.34 57.54 57.56 3,767,346 -2.80(-4.64%)
Mar 24, 2015 60.27 60.51 60.00 60.36 2,737,807 -0.04(-0.07%)
Mar 23, 2015 60.68 61.09 60.30 60.40 2,177,592 -0.67(-1.10%)
Mar 20, 2015 60.38 61.32 59.95 61.07 4,481,028 +1.07(+1.78%)
Mar 19, 2015 59.43 60.12 59.11 60.00 2,724,626 +0.33(+0.55%)
Mar 18, 2015 58.55 59.89 58.34 59.67 3,023,227 +0.91(+1.55%)
Mar 17, 2015 58.42 58.80 58.08 58.76 1,845,619 -0.04(-0.06%)
Mar 16, 2015 57.81 58.83 57.65 58.80 1,367,524 +1.27(+2.20%)
Mar 13, 2015 57.31 57.70 56.80 57.53 1,276,318 +0.02(+0.03%)
Mar 12, 2015 56.81 57.55 56.68 57.51 1,010,721 +0.22(+0.38%)
Mar 11, 2015 57.42 57.89 57.10 57.29 1,412,939 +0.09(+0.16%)
Mar 10, 2015 57.82 58.11 57.20 57.20 1,381,698 -1.26(-2.16%)
Mar 09, 2015 57.97 58.59 57.97 58.46 1,313,334 +0.53(+0.91%)
Mar 06, 2015 58.29 58.57 57.45 57.93 1,584,075 -0.52(-0.89%)
Mar 05, 2015 58.56 58.87 58.18 58.45 985,040 +0.05(+0.09%)
Mar 04, 2015 58.33 58.74 57.95 58.40 1,037,675 -0.34(-0.58%)
Mar 03, 2015 59.54 59.60 58.44 58.74 1,499,786 -1.03(-1.73%)
Mar 02, 2015 58.81 59.78 58.54 59.77 1,853,956 +1.23(+2.11%)
Feb 27, 2015 59.00 59.04 58.51 58.54 1,198,168 -0.34(-0.58%)
Feb 26, 2015 59.06 59.22 58.59 58.88 1,671,648 -0.11(-0.19%)
Feb 25, 2015 59.31 59.39 58.80 58.99 1,345,105 -0.62(-1.04%)
Feb 24, 2015 58.90 59.65 57.82 59.61 1,862,750 +0.63(+1.07%)
Feb 23, 2015 58.95 58.99 58.39 58.98 1,029,469 -0.15(-0.25%)
Feb 20, 2015 58.62 59.14 58.18 59.13 1,420,171 +0.48(+0.82%)
Feb 19, 2015 58.41 58.67 58.17 58.65 1,837,943 +0.27(+0.46%)
Feb 18, 2015 58.40 58.73 57.10 58.38 4,095,264 -0.43(-0.73%)
Feb 17, 2015 56.50 58.86 56.41 58.81 5,681,978 +1.76(+3.09%)
Feb 13, 2015 56.84 57.05 57.05 57.05 1,404,300 +0.33(+0.59%)
Feb 12, 2015 56.36 56.73 55.95 56.72 1,687,354 +1.10(+1.97%)
Feb 11, 2015 55.53 56.00 55.24 55.62 909,107 +0.08(+0.14%)
Feb 10, 2015 54.75 55.60 54.39 55.54 1,253,540 +0.98(+1.81%)
Feb 09, 2015 54.71 55.11 54.40 54.55 1,436,564 -0.45(-0.82%)
Feb 06, 2015 54.87 55.89 54.81 55.01 1,917,791 +0.05(+0.10%)
Feb 05, 2015 53.80 55.01 53.50 54.95 2,207,611 +1.17(+2.18%)
Feb 04, 2015 53.64 54.15 53.45 53.78 1,466,507 -0.19(-0.35%)
Feb 03, 2015 52.59 54.04 52.57 53.97 2,214,496 +1.67(+3.20%)
Feb 02, 2015 52.10 52.47 51.29 52.30 2,536,001 +0.19(+0.36%)
Jan 30, 2015 52.82 53.03 52.05 52.10 1,928,787 -1.12(-2.11%)
Jan 29, 2015 52.99 53.61 52.43 53.23 1,568,515 +0.30(+0.58%)
Jan 28, 2015 53.87 54.32 52.83 52.92 1,687,796 -0.45(-0.83%)
Jan 27, 2015 53.92 54.11 53.10 53.37 1,963,314 -1.29(-2.36%)
Jan 26, 2015 54.65 54.93 54.02 54.66 1,341,127 +0.15(+0.28%)
Jan 23, 2015 54.86 54.96 54.26 54.51 1,940,277 -0.24(-0.44%)
Jan 22, 2015 54.71 54.76 53.22 54.75 2,555,727 +0.17(+0.31%)
Jan 21, 2015 54.24 54.87 53.82 54.58 1,585,106 +0.19(+0.35%)
Jan 20, 2015 54.19 54.69 53.67 54.39 1,790,554 +0.70(+1.30%)
Jan 16, 2015 52.46 53.76 52.21 53.69 1,997,953 +0.96(+1.82%)
Jan 15, 2015 53.70 54.20 52.67 52.73 1,990,309 -0.78(-1.46%)
Jan 14, 2015 53.42 54.46 52.93 53.51 2,524,323 -0.04(-0.07%)
Jan 13, 2015 54.69 55.52 53.27 53.55 2,340,144 -0.62(-1.14%)
Jan 12, 2015 54.62 54.75 53.86 54.17 1,250,863 -0.55(-1.01%)
Jan 09, 2015 54.99 55.04 54.12 54.72 1,720,267 -0.04(-0.07%)
Jan 08, 2015 54.39 55.18 54.08 54.76 1,882,724 +0.95(+1.77%)
Jan 07, 2015 53.49 54.13 53.03 53.81 1,722,997 +0.56(+1.05%)
Jan 06, 2015 54.73 54.80 53.21 53.25 1,708,897 -1.27(-2.34%)
Jan 05, 2015 55.40 55.45 54.50 54.52 1,445,196 -1.02(-1.83%)
Jan 02, 2015 55.68 56.25 54.97 55.54 1,329,619 +0.02(+0.04%)
Dec 31, 2014 55.94 55.52 55.52 55.52 1,746,800 -0.03(-0.06%)
Dec 30, 2014 55.84 56.09 55.32 55.55 1,677,725 -0.52(-0.94%)
Dec 29, 2014 56.20 56.38 55.74 56.08 1,782,879 -0.20(-0.36%)
Dec 26, 2014 56.80 56.98 56.19 56.28 1,555,592 -0.43(-0.76%)
Dec 24, 2014 56.90 56.71 56.71 56.71 1,262,100 +0.05(+0.09%)
Dec 23, 2014 57.50 57.89 56.51 56.66 3,065,347 -0.83(-1.44%)
Dec 22, 2014 56.88 57.50 56.77 57.49 1,015,893 +0.74(+1.30%)
Dec 19, 2014 57.03 57.36 56.42 56.75 3,194,107 -0.31(-0.54%)
Dec 18, 2014 56.82 57.06 56.02 57.06 2,335,627 +1.07(+1.91%)
Dec 17, 2014 54.85 56.09 54.22 55.99 2,358,317 +1.21(+2.21%)
Dec 16, 2014 55.43 56.03 54.73 54.78 2,362,072 -0.64(-1.15%)
Dec 15, 2014 56.01 56.81 55.31 55.42 2,007,288 -0.49(-0.89%)
Dec 12, 2014 55.52 56.39 55.43 55.91 3,178,452 -0.34(-0.60%)
Dec 11, 2014 57.99 57.99 55.62 56.25 2,559,417 +0.61(+1.10%)
Dec 10, 2014 56.36 56.65 55.42 55.64 2,181,562 -0.73(-1.30%)
Dec 09, 2014 55.83 56.39 55.43 56.37 2,445,869 +0.19(+0.34%)
Dec 08, 2014 56.95 57.34 55.82 56.18 2,125,746 -1.16(-2.02%)
Dec 05, 2014 56.75 57.38 56.31 57.34 2,266,230 +0.72(+1.27%)
Dec 04, 2014 56.46 56.70 55.99 56.62 3,140,256 +0.11(+0.19%)
Dec 03, 2014 54.95 56.88 54.95 56.51 6,303,223 +1.30(+2.35%)
Dec 02, 2014 54.54 55.25 54.28 55.21 2,182,156 +0.56(+1.02%)
Dec 01, 2014 54.48 54.94 54.19 54.65 2,463,405 +0.01(+0.02%)
Nov 28, 2014 54.95 54.95 54.31 54.64 1,336,759 +0.08(+0.15%)
Nov 26, 2014 52.53 54.56 54.56 54.56 5,683,400 +2.85(+5.51%)
Nov 25, 2014 51.74 51.98 51.50 51.71 2,500,079 -0.09(-0.17%)
Nov 24, 2014 51.96 51.96 51.27 51.80 1,615,627 +0.15(+0.29%)
Nov 21, 2014 51.95 51.95 51.15 51.65 1,638,813 +0.48(+0.94%)
Nov 20, 2014 50.35 51.20 50.35 51.17 1,762,674 +0.42(+0.83%)
Nov 19, 2014 51.42 51.44 50.50 50.75 1,795,032 -0.51(-0.99%)
Nov 18, 2014 50.31 51.27 50.23 51.26 2,333,286 +0.91(+1.81%)
Nov 17, 2014 50.34 50.49 49.81 50.35 1,662,912 -0.27(-0.53%)
Nov 14, 2014 50.34 50.69 49.84 50.62 1,509,884 +0.41(+0.82%)
Nov 13, 2014 50.43 50.64 49.95 50.21 1,113,392 -0.05(-0.09%)
Nov 12, 2014 50.02 50.36 49.81 50.26 1,226,368 +0.12(+0.23%)
Nov 11, 2014 50.39 50.52 49.88 50.14 1,211,798 -0.28(-0.56%)
Nov 10, 2014 50.16 50.55 49.98 50.42 1,771,605 +0.18(+0.36%)
Nov 07, 2014 50.40 50.41 49.70 50.24 1,962,567 +0.02(+0.04%)
Nov 06, 2014 50.00 50.37 49.42 50.22 2,017,943 +0.19(+0.38%)
Nov 05, 2014 49.78 50.05 49.18 50.03 1,493,452 +0.58(+1.17%)
Nov 04, 2014 49.60 49.92 49.33 49.45 1,684,474 -0.27(-0.54%)
Nov 03, 2014 49.72 50.21 49.48 49.72 3,318,910 +0.10(+0.20%)
Oct 31, 2014 48.71 50.54 48.48 49.62 6,689,172 +2.62(+5.57%)
Oct 30, 2014 47.29 47.30 46.38 47.00 3,025,829 -0.31(-0.66%)
Oct 29, 2014 46.93 47.33 46.40 47.31 2,415,372 +0.32(+0.68%)
Oct 28, 2014 46.77 47.12 46.33 46.99 1,790,981 +0.37(+0.79%)
Oct 27, 2014 46.68 46.85 46.85 46.62 1,817,846 -0.23(-0.49%)
Oct 24, 2014 46.70 47.11 46.25 46.85 1,862,760 +0.43(+0.93%)
Oct 23, 2014 46.57 46.72 46.21 46.42 2,234,033 +0.40(+0.87%)
Oct 22, 2014 46.90 47.15 46.00 46.02 2,549,867 -0.70(-1.49%)
Oct 21, 2014 45.89 46.82 45.51 46.72 2,765,748 +1.40(+3.08%)
Oct 20, 2014 44.75 45.40 44.61 45.32 1,884,406 +0.38(+0.85%)
Oct 17, 2014 44.99 45.90 44.86 44.94 3,334,954 +0.34(+0.76%)
Oct 16, 2014 43.44 44.91 43.20 44.60 3,386,176 +0.48(+1.09%)
Oct 15, 2014 42.76 44.44 42.59 44.12 4,467,385 +0.66(+1.52%)
Oct 14, 2014 43.93 44.66 43.38 43.46 4,012,094 +0.36(+0.84%)
Oct 13, 2014 43.43 44.38 42.86 43.10 4,187,756 -0.35(-0.81%)
Oct 10, 2014 44.30 44.47 42.57 43.45 10,052,664 -2.89(-6.24%)
Oct 09, 2014 47.75 47.94 46.34 46.34 6,539,899 -1.41(-2.95%)
Oct 08, 2014 46.10 47.81 46.00 47.75 3,218,997 +1.54(+3.33%)
Oct 07, 2014 46.79 46.98 46.12 46.21 3,086,713 -0.94(-1.98%)
Oct 06, 2014 47.80 48.05 47.03 47.15 2,351,350 -0.43(-0.91%)
Oct 03, 2014 47.97 48.13 47.50 47.58 1,821,840 -0.22(-0.46%)
Oct 02, 2014 48.24 48.35 47.24 47.80 3,576,564 -0.45(-0.93%)
Oct 01, 2014 49.35 49.35 48.17 48.25 2,480,455 -1.24(-2.51%)
Sep 30, 2014 49.82 50.01 49.45 49.49 3,185,480 -0.32(-0.64%)
Sep 29, 2014 49.69 50.00 49.52 49.81 1,632,910 -0.21(-0.43%)
Sep 26, 2014 49.73 50.11 49.62 50.02 1,613,631 +0.38(+0.78%)
Sep 25, 2014 49.94 50.05 49.55 49.64 3,193,863 -0.36(-0.72%)
Sep 24, 2014 49.72 50.19 49.60 50.00 2,203,716 +0.33(+0.66%)
Sep 23, 2014 49.46 50.10 49.25 49.67 3,190,048 -0.25(-0.50%)
Sep 22, 2014 49.75 50.08 49.37 49.92 3,344,694 -0.07(-0.14%)
Sep 19, 2014 50.64 50.64 49.81 49.99 2,917,279 -0.30(-0.60%)
Sep 18, 2014 49.79 50.37 49.57 50.29 1,594,635 +0.66(+1.33%)
Sep 17, 2014 49.00 50.02 49.00 49.63 1,814,257 +0.43(+0.87%)
Sep 16, 2014 48.65 49.33 48.64 49.20 2,001,364 +0.33(+0.68%)
Sep 15, 2014 49.23 49.35 48.65 48.87 1,777,289 -0.25(-0.51%)
Sep 12, 2014 49.68 49.76 48.90 49.12 2,238,003 -0.64(-1.29%)
Sep 11, 2014 49.32 49.91 49.26 49.76 2,132,375 +0.12(+0.24%)
Sep 10, 2014 49.69 49.92 49.47 49.64 2,326,979 -0.16(-0.32%)
Sep 09, 2014 49.93 50.25 49.75 49.80 1,919,276 -0.27(-0.54%)
Sep 08, 2014 50.07 50.42 49.86 50.07 2,252,652 -0.15(-0.30%)
Sep 05, 2014 50.40 50.64 50.13 50.22 1,893,504 -0.19(-0.38%)
Sep 04, 2014 50.25 50.67 50.25 50.41 1,435,433 +0.16(+0.32%)
Sep 03, 2014 50.39 50.80 50.09 50.25 1,931,635 -0.37(-0.73%)
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.