Skip to main content

Monolithic Power Sys (NQ: MPWR )

841.65 +2.43 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 88.82 89.28 86.15 86.22 439,947 -2.79(-3.13%)
Apr 27, 2017 89.51 91.02 87.61 89.01 569,580 +0.71(+0.80%)
Apr 26, 2017 90.66 90.72 88.27 88.30 389,917 -2.36(-2.60%)
Apr 25, 2017 90.41 91.25 90.41 90.65 486,545 +0.90(+1.01%)
Apr 24, 2017 89.51 90.14 88.97 89.75 361,593 +1.77(+2.01%)
Apr 21, 2017 88.24 88.71 87.10 87.98 405,890 -0.41(-0.47%)
Apr 20, 2017 86.84 88.51 86.43 88.39 284,108 +1.89(+2.19%)
Apr 19, 2017 86.49 87.13 86.11 86.50 284,831 +0.65(+0.76%)
Apr 18, 2017 84.96 85.93 84.06 85.85 183,982 +0.65(+0.76%)
Apr 17, 2017 84.18 85.22 84.10 85.20 157,797 +1.37(+1.63%)
Apr 13, 2017 83.86 85.03 83.10 83.83 213,082 -0.41(-0.48%)
Apr 12, 2017 85.34 85.52 84.12 84.24 306,225 -1.10(-1.29%)
Apr 11, 2017 85.69 86.79 84.25 85.34 466,598 -0.62(-0.72%)
Apr 10, 2017 86.66 86.91 85.50 85.96 272,638 -0.47(-0.55%)
Apr 07, 2017 85.61 86.73 85.26 86.43 191,134 +0.64(+0.75%)
Apr 06, 2017 85.84 86.17 84.61 85.79 319,427 +0.07(+0.08%)
Apr 05, 2017 87.32 87.61 85.56 85.73 313,962 -1.46(-1.68%)
Apr 04, 2017 85.91 87.57 85.91 87.19 349,649 +0.98(+1.14%)
Apr 03, 2017 86.90 87.20 85.81 86.21 360,122 -0.57(-0.66%)
Mar 31, 2017 86.45 87.30 85.66 86.78 239,820 +0.16(+0.18%)
Mar 30, 2017 86.59 87.15 84.88 86.62 276,717 +0.06(+0.07%)
Mar 29, 2017 86.96 86.96 86.15 86.57 185,439 -0.57(-0.65%)
Mar 28, 2017 85.63 87.26 85.58 87.13 289,520 +1.50(+1.76%)
Mar 27, 2017 85.41 85.89 83.76 85.63 305,120 -0.34(-0.39%)
Mar 24, 2017 86.39 87.39 85.63 85.96 236,685 +0.29(+0.34%)
Mar 23, 2017 86.44 87.09 85.48 85.67 217,244 -0.91(-1.05%)
Mar 22, 2017 86.11 86.68 85.56 86.59 249,110 +0.39(+0.45%)
Mar 21, 2017 88.73 88.73 86.12 86.20 306,459 -1.93(-2.19%)
Mar 20, 2017 87.71 88.84 87.26 88.13 268,063 +0.72(+0.83%)
Mar 17, 2017 86.99 87.72 86.50 87.40 535,986 +0.60(+0.69%)
Mar 16, 2017 87.49 87.99 86.73 86.80 199,964 -0.38(-0.43%)
Mar 15, 2017 86.03 87.34 85.01 87.18 275,429 +1.25(+1.46%)
Mar 14, 2017 85.45 86.03 84.94 85.93 323,261 +0.40(+0.47%)
Mar 13, 2017 83.91 85.56 83.68 85.52 236,432 +1.61(+1.92%)
Mar 10, 2017 83.57 83.98 83.21 83.92 218,786 +0.86(+1.04%)
Mar 09, 2017 83.09 83.35 82.58 83.05 171,660 -0.04(-0.05%)
Mar 08, 2017 83.34 84.09 82.82 83.09 163,457 +0.02(+0.02%)
Mar 07, 2017 82.87 84.03 82.47 83.07 274,442 +0.18(+0.22%)
Mar 06, 2017 82.70 83.18 81.80 82.89 189,271 -0.39(-0.46%)
Mar 03, 2017 83.68 83.71 82.93 83.28 284,904 -0.33(-0.39%)
Mar 02, 2017 84.01 84.39 83.53 83.60 243,656 -0.49(-0.58%)
Mar 01, 2017 83.45 84.15 82.71 84.09 332,613 +1.38(+1.67%)
Feb 28, 2017 83.68 83.68 82.47 82.71 541,318 -1.06(-1.27%)
Feb 27, 2017 83.63 83.78 82.91 83.77 439,285 +0.26(+0.32%)
Feb 24, 2017 82.25 83.52 81.84 83.51 283,323 +0.60(+0.73%)
Feb 23, 2017 83.74 83.74 81.71 82.91 491,836 -0.58(-0.70%)
Feb 22, 2017 82.89 83.76 82.72 83.49 290,048 +0.55(+0.66%)
Feb 21, 2017 81.35 82.96 81.28 82.95 348,794 +1.60(+1.96%)
Feb 17, 2017 81.35 81.35 81.35 0 +0.34(+0.42%)
Feb 16, 2017 81.06 81.53 80.40 81.01 268,953 +0.13(+0.16%)
Feb 15, 2017 79.99 81.12 79.40 80.88 491,163 +0.84(+1.05%)
Feb 14, 2017 80.46 80.60 79.69 80.04 375,688 -0.73(-0.91%)
Feb 13, 2017 83.24 83.82 79.87 80.77 817,528 -2.34(-2.82%)
Feb 10, 2017 82.50 84.00 80.15 83.12 1,039,458 -0.57(-0.69%)
Feb 09, 2017 84.60 85.00 83.58 83.69 689,057 -0.85(-1.00%)
Feb 08, 2017 83.73 85.03 83.45 84.54 476,439 +0.51(+0.60%)
Feb 07, 2017 83.37 84.44 83.06 84.03 227,681 +0.78(+0.94%)
Feb 06, 2017 83.51 83.58 82.65 83.25 304,350 -0.50(-0.60%)
Feb 03, 2017 83.86 84.39 83.26 83.75 367,896 +0.75(+0.91%)
Feb 02, 2017 83.21 83.50 82.52 82.99 254,508 -0.61(-0.73%)
Feb 01, 2017 82.97 83.81 81.94 83.60 423,422 +1.58(+1.93%)
Jan 31, 2017 83.73 83.73 81.94 82.03 464,953 -1.70(-2.03%)
Jan 30, 2017 83.68 84.25 82.36 83.73 243,553 -0.69(-0.81%)
Jan 27, 2017 83.45 84.76 82.89 84.41 208,560 +1.39(+1.68%)
Jan 26, 2017 84.84 85.32 82.50 83.02 539,644 -1.65(-1.95%)
Jan 25, 2017 85.60 86.28 84.56 84.68 484,185 -0.46(-0.54%)
Jan 24, 2017 83.46 85.68 83.41 85.14 387,786 +2.09(+2.51%)
Jan 23, 2017 82.14 83.33 82.14 83.05 693,610 +0.74(+0.90%)
Jan 20, 2017 80.50 82.55 80.50 82.31 481,245 +1.81(+2.25%)
Jan 19, 2017 81.10 81.77 80.30 80.49 224,949 -0.79(-0.97%)
Jan 18, 2017 80.61 81.73 80.51 81.28 276,052 +1.20(+1.50%)
Jan 17, 2017 81.61 81.74 79.83 80.08 234,295 -1.85(-2.26%)
Jan 13, 2017 81.93 81.93 81.93 0 +1.12(+1.38%)
Jan 12, 2017 80.98 81.07 79.73 80.81 151,594 -0.35(-0.43%)
Jan 11, 2017 80.86 81.19 79.98 81.16 278,611 +0.71(+0.88%)
Jan 10, 2017 80.00 80.62 79.58 80.46 319,364 +0.16(+0.20%)
Jan 09, 2017 79.10 80.68 78.74 80.30 512,482 +1.37(+1.74%)
Jan 06, 2017 77.73 79.20 77.36 78.92 287,113 +1.11(+1.43%)
Jan 05, 2017 77.77 78.75 77.29 77.81 246,655 -0.25(-0.33%)
Jan 04, 2017 78.93 79.02 77.56 78.07 386,489 -0.55(-0.69%)
Jan 03, 2017 77.94 79.02 76.95 78.61 461,463 +1.58(+2.05%)
Dec 30, 2016 77.03 77.03 77.03 0 -1.21(-1.55%)
Dec 29, 2016 78.50 79.25 77.46 78.25 251,340 -0.01(-0.01%)
Dec 28, 2016 80.45 80.45 78.10 78.26 210,013 -1.49(-1.87%)
Dec 27, 2016 79.18 80.42 79.18 79.75 172,464 +0.43(+0.54%)
Dec 23, 2016 79.32 79.32 79.32 0 +0.23(+0.30%)
Dec 22, 2016 79.66 79.68 78.68 79.08 192,548 -0.25(-0.32%)
Dec 21, 2016 80.38 80.67 79.27 79.34 279,400 -0.80(-0.99%)
Dec 20, 2016 79.37 80.38 78.92 80.13 323,445 +1.24(+1.57%)
Dec 19, 2016 78.47 80.48 78.30 78.90 283,298 +0.79(+1.01%)
Dec 16, 2016 79.35 79.95 78.03 78.11 670,150 -0.88(-1.12%)
Dec 15, 2016 78.05 80.28 77.39 78.99 577,096 +1.28(+1.65%)
Dec 14, 2016 77.75 78.44 77.10 77.71 471,801 -0.19(-0.24%)
Dec 13, 2016 80.31 82.62 76.73 77.89 1,133,449 +2.78(+3.70%)
Dec 12, 2016 75.16 75.59 73.75 75.12 184,838 -0.23(-0.31%)
Dec 09, 2016 76.32 76.34 74.86 75.35 241,702 -0.45(-0.59%)
Dec 08, 2016 74.68 76.01 73.75 75.80 207,319 +1.37(+1.84%)
Dec 07, 2016 73.38 74.73 72.65 74.43 229,032 +1.00(+1.37%)
Dec 06, 2016 72.97 73.70 72.55 73.43 205,680 +0.28(+0.38%)
Dec 05, 2016 72.29 73.68 72.17 73.15 316,957 +1.25(+1.74%)
Dec 02, 2016 71.66 72.74 70.43 71.90 712,773 +0.14(+0.20%)
Dec 01, 2016 76.64 76.89 71.21 71.76 715,529 -5.20(-6.75%)
Nov 30, 2016 77.98 78.26 76.94 76.95 269,869 -0.99(-1.28%)
Nov 29, 2016 78.59 78.81 77.81 77.95 310,584 -0.58(-0.74%)
Nov 28, 2016 79.08 79.43 78.15 78.53 328,297 -0.58(-0.74%)
Nov 25, 2016 78.69 79.18 78.11 79.11 110,686 +0.32(+0.40%)
Nov 23, 2016 78.79 78.79 78.79 0 +0.05(+0.06%)
Nov 22, 2016 78.24 78.90 77.84 78.75 452,666 +1.02(+1.32%)
Nov 21, 2016 78.79 79.57 77.39 77.72 491,838 +0.97(+1.26%)
Nov 18, 2016 76.60 77.07 76.21 76.76 185,930 +0.18(+0.23%)
Nov 17, 2016 76.23 76.75 75.75 76.58 256,646 +0.62(+0.81%)
Nov 16, 2016 74.83 76.29 74.83 75.96 201,191 +0.73(+0.97%)
Nov 15, 2016 74.89 75.69 74.33 75.23 216,911 +0.35(+0.46%)
Nov 14, 2016 74.77 75.14 74.14 74.88 409,525 +0.51(+0.68%)
Nov 11, 2016 73.30 75.20 73.30 74.38 536,365 +1.41(+1.93%)
Nov 10, 2016 75.64 76.40 74.36 72.97 456,818 -1.85(-2.47%)
Nov 09, 2016 72.48 75.14 71.78 74.82 375,193 +1.01(+1.37%)
Nov 08, 2016 74.30 74.39 72.99 73.80 220,717 +0.11(+0.15%)
Nov 07, 2016 72.91 73.76 72.47 73.69 496,771 +1.75(+2.44%)
Nov 04, 2016 71.47 72.47 70.88 71.94 352,377 +0.23(+0.33%)
Nov 03, 2016 72.07 72.45 71.17 71.70 260,129 -0.07(-0.09%)
Nov 02, 2016 71.92 72.52 71.22 71.77 412,374 +0.02(+0.03%)
Nov 01, 2016 74.36 77.47 70.39 71.75 983,823 -2.18(-2.94%)
Oct 31, 2016 73.14 74.55 73.08 73.92 567,711 +0.79(+1.08%)
Oct 28, 2016 74.24 74.69 72.77 73.14 379,412 -0.98(-1.32%)
Oct 27, 2016 75.00 75.77 73.69 74.11 282,546 -0.23(-0.32%)
Oct 26, 2016 73.92 74.66 73.85 74.35 115,467 +0.08(+0.10%)
Oct 25, 2016 74.38 74.77 73.70 74.27 142,600 -0.18(-0.24%)
Oct 24, 2016 73.06 74.52 73.06 74.45 205,819 +1.67(+2.29%)
Oct 21, 2016 71.69 72.84 71.23 72.78 207,310 +0.61(+0.84%)
Oct 20, 2016 72.04 72.76 71.68 72.17 291,577 -0.17(-0.23%)
Oct 19, 2016 72.04 72.56 71.14 72.34 147,789 +0.13(+0.18%)
Oct 18, 2016 72.67 72.88 72.16 72.21 181,625 +0.44(+0.61%)
Oct 17, 2016 72.18 72.58 71.70 71.77 271,704 -0.62(-0.86%)
Oct 14, 2016 72.68 73.52 72.34 72.39 168,315 +0.25(+0.35%)
Oct 13, 2016 72.89 72.89 71.44 72.13 445,585 -1.13(-1.55%)
Oct 12, 2016 73.95 73.95 73.17 73.27 330,883 -0.95(-1.28%)
Oct 11, 2016 75.55 75.65 73.17 74.22 404,834 -1.28(-1.70%)
Oct 10, 2016 75.60 76.33 75.38 75.50 168,680 +0.21(+0.27%)
Oct 07, 2016 75.23 75.46 74.11 75.29 193,202 -0.04(-0.05%)
Oct 06, 2016 75.30 75.42 74.31 75.33 398,706 +0.27(+0.36%)
Oct 05, 2016 74.23 75.32 74.23 75.06 266,724 +0.90(+1.21%)
Oct 04, 2016 74.53 74.82 73.41 74.16 218,835 -0.12(-0.16%)
Oct 03, 2016 75.26 75.51 73.96 74.28 400,955 -1.23(-1.63%)
Sep 30, 2016 74.36 75.92 74.36 75.51 839,223 +1.45(+1.96%)
Sep 29, 2016 74.23 74.62 73.33 74.06 355,920 +0.01(+0.02%)
Sep 28, 2016 73.49 74.10 73.13 74.04 344,084 +0.67(+0.91%)
Sep 27, 2016 71.51 73.41 71.37 73.37 415,737 +1.93(+2.70%)
Sep 26, 2016 71.14 72.84 70.74 71.44 487,345 -0.16(-0.22%)
Sep 23, 2016 72.11 72.95 71.05 71.60 321,776 -0.78(-1.07%)
Sep 22, 2016 72.29 72.90 71.94 72.38 469,040 +0.85(+1.19%)
Sep 21, 2016 71.00 71.57 70.41 71.53 222,597 +0.82(+1.16%)
Sep 20, 2016 71.27 71.50 70.60 70.70 269,844 -0.36(-0.51%)
Sep 19, 2016 71.30 72.03 70.60 71.07 172,487 +0.32(+0.45%)
Sep 16, 2016 70.90 71.05 69.81 70.75 498,140 +0.38(+0.55%)
Sep 15, 2016 69.98 70.55 69.30 70.37 692,143 +0.51(+0.74%)
Sep 14, 2016 69.98 70.37 69.61 69.85 278,491 -0.03(-0.04%)
Sep 13, 2016 70.20 71.23 69.59 69.88 474,607 -0.65(-0.92%)
Sep 12, 2016 68.69 70.55 66.99 70.53 435,816 +1.83(+2.67%)
Sep 09, 2016 70.11 70.68 68.65 68.69 502,746 -2.00(-2.83%)
Sep 08, 2016 71.42 71.50 70.55 70.70 318,456 -1.05(-1.46%)
Sep 07, 2016 71.58 71.74 70.74 71.74 286,787 +0.03(+0.04%)
Sep 06, 2016 72.82 72.97 71.27 71.72 400,533 -0.67(-0.93%)
Sep 02, 2016 73.03 72.39 72.39 72.39 5,567,950 -0.27(-0.37%)
Sep 01, 2016 71.72 72.74 71.22 72.66 254,644 +0.88(+1.23%)
Aug 31, 2016 71.43 71.88 70.92 71.78 366,136 +0.33(+0.46%)
Aug 30, 2016 71.32 72.68 71.28 71.45 358,811 +0.19(+0.26%)
Aug 29, 2016 71.70 72.14 71.19 71.27 255,418 -0.49(-0.68%)
Aug 26, 2016 70.92 71.83 70.73 71.75 342,372 +1.31(+1.86%)
Aug 25, 2016 70.23 71.00 69.98 70.44 111,160 +0.25(+0.36%)
Aug 24, 2016 70.97 71.14 70.01 70.19 297,996 -0.83(-1.17%)
Aug 23, 2016 71.26 71.60 70.20 71.02 151,596 +0.29(+0.41%)
Aug 22, 2016 70.04 70.77 69.82 70.73 117,942 +0.55(+0.79%)
Aug 19, 2016 69.44 70.78 69.44 70.18 279,333 +0.67(+0.97%)
Aug 18, 2016 68.79 69.61 68.79 69.51 99,487 +0.50(+0.72%)
Aug 17, 2016 68.75 69.26 67.49 69.01 190,990 +0.00(+0.00%)
Aug 16, 2016 69.48 69.48 68.70 69.01 206,278 -0.80(-1.15%)
Aug 15, 2016 68.84 69.96 68.24 69.82 200,680 +1.00(+1.45%)
Aug 12, 2016 68.40 68.86 68.25 68.81 91,050 +0.17(+0.25%)
Aug 11, 2016 68.84 69.05 66.51 68.65 121,489 +0.08(+0.12%)
Aug 10, 2016 68.92 68.92 68.03 68.56 150,123 -0.40(-0.58%)
Aug 09, 2016 68.08 69.43 68.08 68.96 201,792 +0.80(+1.17%)
Aug 08, 2016 68.49 68.67 67.56 68.17 175,273 -0.11(-0.16%)
Aug 05, 2016 68.12 68.49 67.22 68.28 184,055 +0.65(+0.97%)
Aug 04, 2016 67.23 67.87 67.07 67.63 167,985 +0.44(+0.65%)
Aug 03, 2016 66.34 67.36 65.49 67.19 345,900 +0.57(+0.86%)
Aug 02, 2016 68.10 68.25 66.20 66.62 372,935 -1.53(-2.24%)
Aug 01, 2016 67.99 68.66 67.78 68.14 175,618 +0.10(+0.15%)
Jul 29, 2016 68.56 68.84 67.43 68.04 459,599 -0.51(-0.75%)
Jul 28, 2016 69.04 69.31 68.22 68.55 266,895 -0.63(-0.91%)
Jul 27, 2016 69.54 70.02 68.74 69.18 419,182 +0.14(+0.20%)
Jul 26, 2016 68.38 69.21 66.46 69.04 1,025,113 +0.54(+0.79%)
Jul 25, 2016 66.98 68.63 66.98 68.50 492,806 +1.06(+1.57%)
Jul 22, 2016 66.82 67.92 66.21 67.44 190,775 +0.51(+0.75%)
Jul 21, 2016 67.76 68.04 66.70 66.93 251,769 -0.72(-1.06%)
Jul 20, 2016 66.87 68.26 66.51 67.65 353,482 +1.24(+1.87%)
Jul 19, 2016 66.29 66.77 66.08 66.41 133,213 +0.12(+0.18%)
Jul 18, 2016 66.79 67.07 66.22 66.29 207,412 -0.07(-0.10%)
Jul 15, 2016 66.39 66.56 65.50 66.35 156,532 +0.29(+0.44%)
Jul 14, 2016 66.52 66.66 65.60 66.06 222,563 +0.26(+0.40%)
Jul 13, 2016 66.33 66.72 65.56 65.80 278,651 -0.36(-0.54%)
Jul 12, 2016 65.81 66.48 65.47 66.16 215,366 +0.84(+1.29%)
Jul 11, 2016 64.79 65.38 64.50 65.32 249,586 +0.92(+1.42%)
Jul 08, 2016 63.72 64.79 63.09 64.40 248,535 +1.31(+2.08%)
Jul 07, 2016 62.66 64.09 62.57 63.09 266,589 +1.23(+2.00%)
Jul 05, 2016 62.93 63.54 61.65 61.85 274,296 -1.39(-2.20%)
Jul 01, 2016 63.79 63.25 63.25 63.25 199,866 -0.67(-1.05%)
Jun 30, 2016 62.51 63.94 61.40 63.92 360,253 +1.31(+2.09%)
Jun 29, 2016 62.89 64.27 62.20 62.61 309,288 +0.53(+0.86%)
Jun 28, 2016 59.80 62.23 59.80 62.08 606,664 +3.04(+5.15%)
Jun 27, 2016 61.02 61.02 58.18 59.04 471,155 -2.70(-4.38%)
Jun 24, 2016 61.93 63.62 61.15 61.74 519,069 -3.44(-5.28%)
Jun 23, 2016 64.31 65.21 63.87 65.18 300,050 +1.60(+2.52%)
Jun 22, 2016 63.73 64.08 63.20 63.58 249,784 -0.06(-0.09%)
Jun 21, 2016 63.99 64.34 63.15 63.64 244,692 -0.14(-0.22%)
Jun 20, 2016 63.90 64.84 63.69 63.78 219,436 +0.45(+0.71%)
Jun 17, 2016 64.43 64.43 62.51 63.33 426,188 -0.94(-1.47%)
Jun 16, 2016 63.82 64.34 63.09 64.27 157,592 -0.05(-0.07%)
Jun 15, 2016 64.49 65.06 64.05 64.32 224,384 +0.20(+0.31%)
Jun 14, 2016 63.98 64.41 63.52 64.12 264,266 +0.14(+0.22%)
Jun 13, 2016 63.73 64.85 63.31 63.98 227,750 -0.44(-0.68%)
Jun 10, 2016 65.08 65.38 64.19 64.42 225,504 -1.57(-2.37%)
Jun 09, 2016 65.31 66.05 64.82 65.99 233,180 +0.11(+0.17%)
Jun 08, 2016 65.66 66.26 64.91 65.87 234,665 +0.38(+0.58%)
Jun 07, 2016 64.53 65.59 64.25 65.49 321,086 +1.35(+2.11%)
Jun 06, 2016 64.17 64.54 63.81 64.14 151,871 +0.07(+0.10%)
Jun 03, 2016 64.21 64.22 63.43 64.07 177,881 +0.01(+0.01%)
Jun 02, 2016 63.96 64.14 63.46 64.06 269,146 -0.03(-0.04%)
Jun 01, 2016 63.01 64.29 63.01 64.09 213,193 +0.36(+0.57%)
May 31, 2016 63.98 64.34 63.37 63.73 315,826 -0.18(-0.28%)
May 27, 2016 63.10 63.91 63.91 63.91 436,276 +0.62(+0.97%)
May 26, 2016 62.40 63.40 62.40 63.29 321,122 +0.90(+1.45%)
May 25, 2016 62.97 63.28 62.06 62.39 272,739 +0.00(+0.00%)
May 24, 2016 61.43 62.99 61.29 62.39 725,130 +1.42(+2.33%)
May 23, 2016 59.86 62.00 59.86 60.97 598,063 +1.17(+1.95%)
May 20, 2016 58.43 59.84 58.43 59.80 331,961 +1.87(+3.22%)
May 19, 2016 58.52 59.32 57.13 57.94 319,238 -0.83(-1.41%)
May 18, 2016 57.55 59.58 55.98 58.77 201,265 +0.86(+1.48%)
May 17, 2016 58.73 59.14 57.75 57.91 394,307 -0.72(-1.22%)
May 16, 2016 57.52 59.31 57.52 58.63 319,146 +1.32(+2.29%)
May 13, 2016 56.48 57.68 56.48 57.31 238,585 +0.48(+0.85%)
May 12, 2016 58.29 58.29 56.02 56.83 250,981 -1.31(-2.25%)
May 11, 2016 58.06 58.94 57.59 58.13 228,600 -0.07(-0.11%)
May 10, 2016 57.77 58.31 56.97 58.20 191,636 +0.51(+0.89%)
May 09, 2016 58.30 59.57 57.62 57.69 274,743 -0.62(-1.06%)
May 06, 2016 56.94 58.30 56.89 58.30 272,727 +0.77(+1.35%)
May 05, 2016 58.08 58.43 57.33 57.53 349,286 -0.54(-0.93%)
May 04, 2016 59.35 59.50 57.98 58.07 433,933 -2.04(-3.40%)
May 03, 2016 61.09 61.09 58.21 60.11 624,763 +0.88(+1.48%)
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.