Analog Devices (NQ: ADI )

223.11 -7.01 (-3.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 45.37 45.37 44.85 45.12 1,618,847 +0.07(+0.15%)
Nov 26, 2014 43.38 45.05 45.05 45.05 6,882,735 +2.35(+5.51%)
Nov 25, 2014 42.72 42.92 42.53 42.70 3,027,656 -0.07(-0.17%)
Nov 24, 2014 42.91 42.91 42.34 42.77 1,956,563 +0.12(+0.29%)
Nov 21, 2014 42.90 42.90 42.24 42.65 1,984,642 +0.40(+0.94%)
Nov 20, 2014 41.58 42.28 41.58 42.25 2,134,641 +0.35(+0.83%)
Nov 19, 2014 42.46 42.48 41.70 41.91 2,173,827 -0.42(-0.99%)
Nov 18, 2014 41.54 42.34 41.48 42.33 2,825,666 +0.75(+1.81%)
Nov 17, 2014 41.57 41.69 41.13 41.58 2,013,826 -0.22(-0.53%)
Nov 14, 2014 41.57 41.86 41.16 41.80 1,828,506 +0.34(+0.82%)
Nov 13, 2014 41.64 41.82 41.25 41.46 1,348,344 -0.04(-0.09%)
Nov 12, 2014 41.30 41.58 41.13 41.50 1,485,161 +0.09(+0.23%)
Nov 11, 2014 41.61 41.72 41.19 41.40 1,467,516 -0.23(-0.56%)
Nov 10, 2014 41.42 41.74 41.27 41.63 2,145,456 +0.15(+0.36%)
Nov 07, 2014 41.62 41.63 41.04 41.49 2,376,716 +0.02(+0.04%)
Nov 06, 2014 41.29 41.59 40.81 41.47 2,443,778 +0.16(+0.38%)
Nov 05, 2014 41.11 41.33 40.61 41.31 1,808,606 +0.48(+1.17%)
Nov 04, 2014 40.96 41.22 40.73 40.83 2,039,939 -0.22(-0.54%)
Nov 03, 2014 41.06 41.46 40.86 41.06 4,019,280 +0.08(+0.20%)
Oct 31, 2014 40.22 41.73 40.03 40.97 8,100,750 +2.16(+5.57%)
Oct 30, 2014 39.05 39.06 38.30 38.81 3,664,352 -0.26(-0.66%)
Oct 29, 2014 38.75 39.08 38.31 39.07 2,925,074 +0.26(+0.68%)
Oct 28, 2014 38.62 38.91 38.26 38.80 2,168,921 +0.31(+0.79%)
Oct 27, 2014 38.55 38.69 38.69 38.50 2,201,455 -0.19(-0.49%)
Oct 24, 2014 38.56 38.90 38.19 38.69 2,255,847 +0.36(+0.93%)
Oct 23, 2014 38.45 38.58 38.16 38.33 2,705,468 +0.33(+0.87%)
Oct 22, 2014 38.73 38.93 37.98 38.00 3,087,951 -0.57(-1.49%)
Oct 21, 2014 37.89 38.66 37.58 38.57 3,349,388 +1.15(+3.08%)
Oct 20, 2014 36.95 37.49 36.84 37.42 2,282,061 +0.31(+0.85%)
Oct 17, 2014 37.15 37.90 37.04 37.11 4,038,710 +0.28(+0.76%)
Oct 16, 2014 35.87 37.08 35.67 36.83 4,100,741 +0.40(+1.09%)
Oct 15, 2014 35.31 36.70 35.17 36.43 5,410,112 +0.55(+1.52%)
Oct 14, 2014 36.28 36.88 35.82 35.89 4,858,743 +0.30(+0.84%)
Oct 13, 2014 35.86 36.65 35.39 35.59 5,071,474 -0.29(-0.81%)
Oct 10, 2014 36.58 36.72 35.15 35.88 12,174,021 -2.39(-6.24%)
Oct 09, 2014 39.43 39.59 38.27 38.27 7,919,976 -1.16(-2.95%)
Oct 08, 2014 38.07 39.48 37.98 39.43 3,898,283 +1.27(+3.33%)
Oct 07, 2014 38.64 38.79 38.08 38.16 3,738,084 -0.77(-1.98%)
Oct 06, 2014 39.47 39.68 38.83 38.93 2,847,542 -0.36(-0.91%)
Oct 03, 2014 39.61 39.74 39.22 39.29 2,206,292 -0.18(-0.46%)
Oct 02, 2014 39.83 39.92 39.01 39.47 4,331,306 -0.37(-0.93%)
Oct 01, 2014 40.75 40.75 39.78 39.84 3,003,891 -1.02(-2.51%)
Sep 30, 2014 41.14 41.30 40.83 40.87 3,857,693 -0.26(-0.64%)
Sep 29, 2014 41.03 41.29 40.89 41.13 1,977,493 -0.18(-0.43%)
Sep 26, 2014 41.06 41.38 40.97 41.31 1,954,146 +0.32(+0.78%)
Sep 25, 2014 41.24 41.33 40.92 40.99 3,867,845 -0.30(-0.72%)
Sep 24, 2014 41.06 41.44 40.96 41.29 2,668,753 +0.27(+0.66%)
Sep 23, 2014 40.84 41.37 40.67 41.01 3,863,225 -0.21(-0.50%)
Sep 22, 2014 41.08 41.35 40.77 41.22 4,050,505 -0.06(-0.14%)
Sep 19, 2014 41.82 41.82 41.13 41.28 3,532,895 -0.25(-0.60%)
Sep 18, 2014 41.11 41.59 40.93 41.53 1,931,141 +0.55(+1.33%)
Sep 17, 2014 40.46 41.30 40.46 40.98 2,197,109 +0.35(+0.87%)
Sep 16, 2014 40.17 40.73 40.16 40.63 2,423,700 +0.27(+0.68%)
Sep 15, 2014 40.65 40.75 40.17 40.35 2,152,340 -0.21(-0.51%)
Sep 12, 2014 41.02 41.09 40.38 40.56 2,710,276 -0.53(-1.29%)
Sep 11, 2014 40.73 41.21 40.68 41.09 2,582,358 +0.10(+0.24%)
Sep 10, 2014 41.03 41.22 40.85 40.99 2,818,028 -0.13(-0.32%)
Sep 09, 2014 41.23 41.49 41.08 41.12 2,324,290 -0.22(-0.54%)
Sep 08, 2014 41.35 41.63 41.17 41.35 2,728,016 -0.12(-0.30%)
Sep 05, 2014 41.62 41.81 41.39 41.47 2,293,079 -0.16(-0.38%)
Sep 04, 2014 41.49 41.84 41.49 41.63 1,738,344 +0.13(+0.32%)
Sep 03, 2014 41.61 41.95 41.36 41.49 2,339,257 -0.31(-0.73%)
Sep 02, 2014 42.20 42.40 41.62 41.80 2,477,184 -0.41(-0.98%)
Aug 29, 2014 42.67 42.21 42.21 42.21 1,975,786 -0.14(-0.33%)
Aug 28, 2014 42.07 42.45 41.87 42.35 2,536,933 +0.22(+0.52%)
Aug 27, 2014 42.65 43.03 41.28 42.13 5,757,730 -0.98(-2.27%)
Aug 26, 2014 42.94 43.22 42.74 43.11 3,220,571 +0.23(+0.54%)
Aug 25, 2014 43.56 43.72 42.81 42.88 2,304,202 -0.47(-1.09%)
Aug 22, 2014 43.49 43.59 43.22 43.35 1,089,990 -0.03(-0.08%)
Aug 21, 2014 42.96 43.42 42.74 43.38 1,430,920 +0.31(+0.72%)
Aug 20, 2014 42.54 43.18 42.54 43.08 1,643,810 +0.37(+0.86%)
Aug 19, 2014 42.48 42.84 42.35 42.71 1,339,023 +0.31(+0.74%)
Aug 18, 2014 42.29 42.53 42.18 42.39 1,231,152 +0.14(+0.32%)
Aug 15, 2014 42.27 42.61 41.91 42.26 2,338,083 +0.36(+0.87%)
Aug 14, 2014 41.63 42.03 41.62 41.89 1,897,590 +0.17(+0.41%)
Aug 13, 2014 41.42 41.83 41.35 41.73 2,124,154 +0.29(+0.71%)
Aug 12, 2014 41.08 41.47 40.99 41.43 1,444,353 +0.20(+0.49%)
Aug 11, 2014 41.13 41.54 40.93 41.23 1,377,862 +0.32(+0.79%)
Aug 08, 2014 40.51 40.79 40.30 40.91 2,453,494 +0.50(+1.25%)
Aug 07, 2014 41.44 41.54 40.35 40.40 2,716,701 -0.92(-2.24%)
Aug 06, 2014 40.94 41.44 40.76 41.33 2,512,002 +0.33(+0.81%)
Aug 05, 2014 40.97 41.26 40.69 41.00 2,122,027 -0.03(-0.08%)
Aug 04, 2014 41.29 41.38 40.78 41.03 2,229,636 -0.26(-0.64%)
Aug 01, 2014 40.97 41.44 40.85 41.30 2,057,389 +0.31(+0.77%)
Jul 31, 2014 41.62 41.97 40.97 40.98 2,276,946 -1.02(-2.42%)
Jul 30, 2014 41.96 42.22 41.76 42.00 2,285,395 +0.28(+0.67%)
Jul 29, 2014 41.70 42.26 41.67 41.72 1,826,793 -0.02(-0.06%)
Jul 28, 2014 41.42 41.88 41.01 41.74 2,916,083 +0.32(+0.78%)
Jul 25, 2014 42.12 42.15 41.29 41.42 3,705,511 -0.94(-2.22%)
Jul 24, 2014 42.41 42.64 41.96 42.36 3,048,786 +0.02(+0.04%)
Jul 23, 2014 44.09 44.09 42.29 42.34 4,745,971 -2.04(-4.60%)
Jul 22, 2014 44.26 44.48 44.23 44.38 1,411,835 +0.24(+0.54%)
Jul 21, 2014 44.05 44.38 43.86 44.14 1,179,661 -0.02(-0.04%)
Jul 18, 2014 43.80 44.33 43.72 44.16 1,420,676 +0.45(+1.02%)
Jul 17, 2014 44.09 44.21 43.71 43.72 1,642,174 -0.60(-1.36%)
Jul 16, 2014 44.45 44.64 44.18 44.32 2,164,638 -0.05(-0.11%)
Jul 15, 2014 44.40 44.76 44.14 44.37 2,301,136 -0.10(-0.22%)
Jul 14, 2014 45.22 45.36 44.39 44.47 2,631,043 -0.36(-0.81%)
Jul 11, 2014 44.97 44.97 44.60 44.83 1,131,027 -0.09(-0.20%)
Jul 10, 2014 44.68 45.14 44.45 44.92 1,189,997 -0.28(-0.62%)
Jul 09, 2014 44.99 45.31 44.89 45.20 1,453,597 +0.24(+0.53%)
Jul 08, 2014 45.15 45.34 44.80 44.96 1,992,845 -0.17(-0.38%)
Jul 07, 2014 45.08 45.36 45.00 45.14 1,448,257 -0.14(-0.30%)
Jul 03, 2014 44.94 45.27 45.27 45.27 861,280 +0.34(+0.76%)
Jul 02, 2014 44.91 45.18 44.74 44.93 2,105,375 -0.09(-0.20%)
Jul 01, 2014 44.40 45.13 44.37 45.02 2,664,092 +0.37(+0.83%)
Jun 30, 2014 44.30 44.71 44.17 44.65 2,616,169 +0.47(+1.07%)
Jun 27, 2014 44.44 44.49 44.00 44.18 1,798,919 -0.04(-0.09%)
Jun 26, 2014 44.31 44.39 43.82 44.22 1,792,339 -0.17(-0.37%)
Jun 25, 2014 44.44 44.63 44.14 44.38 2,115,836 -0.10(-0.22%)
Jun 24, 2014 45.02 45.16 44.41 44.48 1,344,677 -0.54(-1.19%)
Jun 23, 2014 45.23 45.38 44.96 45.02 1,082,127 -0.14(-0.31%)
Jun 20, 2014 45.42 45.42 44.99 45.16 3,744,992 -0.20(-0.44%)
Jun 19, 2014 45.64 45.64 44.99 45.36 2,244,633 -0.17(-0.36%)
Jun 18, 2014 45.94 45.99 45.25 45.52 2,121,495 -0.47(-1.02%)
Jun 17, 2014 45.69 46.18 45.66 45.99 1,515,782 +0.17(+0.36%)
Jun 16, 2014 45.82 46.09 45.55 45.83 2,279,721 -0.10(-0.22%)
Jun 13, 2014 45.86 46.23 45.66 45.93 1,997,885 +0.15(+0.32%)
Jun 12, 2014 45.93 46.16 45.64 45.78 1,857,297 -0.16(-0.34%)
Jun 11, 2014 45.53 46.26 45.53 45.94 2,595,802 -0.13(-0.29%)
Jun 10, 2014 45.57 46.27 45.53 46.07 3,250,884 +2.56(+5.88%)
Jun 06, 2014 43.65 44.00 43.43 43.51 1,454,659 +0.10(+0.23%)
Jun 05, 2014 43.19 43.49 42.97 43.41 1,635,140 +0.07(+0.15%)
Jun 04, 2014 43.11 43.45 43.11 43.34 1,307,450 +0.02(+0.04%)
Jun 03, 2014 43.15 43.45 43.06 43.33 1,387,244 +0.08(+0.19%)
Jun 02, 2014 43.28 43.40 42.87 43.24 1,695,374 -0.01(-0.02%)
May 30, 2014 43.30 43.37 43.09 43.25 1,532,034 +0.10(+0.23%)
May 29, 2014 43.48 43.53 43.10 43.15 2,037,033 -0.16(-0.36%)
May 28, 2014 43.42 43.43 43.01 43.31 2,009,891 -0.47(-1.08%)
May 27, 2014 43.40 43.87 43.24 43.78 2,325,488 +0.52(+1.20%)
May 23, 2014 42.85 43.26 43.26 43.26 1,911,723 +0.43(+1.01%)
May 22, 2014 42.40 42.96 42.40 42.83 1,770,822 +0.44(+1.04%)
May 21, 2014 43.55 43.56 42.01 42.39 5,491,616 -0.54(-1.25%)
May 20, 2014 43.00 43.12 42.68 42.92 5,344,409 +0.00(+0.00%)
May 19, 2014 42.61 43.09 42.58 42.92 2,059,788 +0.31(+0.74%)
May 16, 2014 42.10 42.66 41.88 42.61 3,788,314 +0.68(+1.62%)
May 15, 2014 42.05 42.29 41.63 41.93 3,092,873 -0.23(-0.55%)
May 14, 2014 42.34 42.42 42.13 42.16 2,197,754 -0.34(-0.80%)
May 13, 2014 43.24 43.32 42.39 42.50 2,511,358 -0.63(-1.46%)
May 12, 2014 42.78 43.23 42.48 43.13 1,807,733 +0.81(+1.91%)
May 09, 2014 42.35 42.44 41.97 42.32 1,258,492 -0.05(-0.12%)
May 08, 2014 41.88 42.87 41.71 42.37 2,378,099 +0.42(+1.00%)
May 07, 2014 41.88 42.04 41.35 41.95 2,165,511 +0.05(+0.12%)
May 06, 2014 42.32 42.37 41.90 41.90 2,051,750 -0.36(-0.86%)
May 05, 2014 42.10 42.53 42.01 42.26 816,132 -0.19(-0.45%)
May 02, 2014 42.06 42.80 41.94 42.45 2,462,274 +0.49(+1.16%)
May 01, 2014 42.43 42.55 41.92 41.96 1,849,867 -0.39(-0.92%)
Apr 30, 2014 42.10 42.40 41.75 42.35 2,132,969 +0.08(+0.20%)
Apr 29, 2014 41.84 42.46 41.84 42.27 1,635,132 +0.17(+0.39%)
Apr 28, 2014 42.29 42.86 41.35 42.10 2,716,429 -0.35(-0.84%)
Apr 25, 2014 43.78 43.88 42.13 42.46 4,004,876 -1.88(-4.25%)
Apr 24, 2014 44.51 44.89 44.23 44.34 2,949,114 +0.34(+0.77%)
Apr 23, 2014 44.00 44.24 43.84 44.00 1,145,452 -0.01(-0.02%)
Apr 22, 2014 43.65 44.11 43.43 44.01 1,340,022 +0.33(+0.76%)
Apr 21, 2014 43.82 43.91 43.40 43.68 952,855 +0.04(+0.09%)
Apr 17, 2014 43.01 43.64 43.64 43.64 2,484,900 +0.58(+1.34%)
Apr 16, 2014 43.89 43.89 42.39 43.06 3,680,978 -0.85(-1.94%)
Apr 15, 2014 43.27 44.00 43.13 43.91 2,757,466 +0.59(+1.37%)
Apr 14, 2014 43.48 43.56 42.99 43.32 1,799,536 +0.31(+0.71%)
Apr 11, 2014 43.29 43.71 43.00 43.01 2,548,367 -0.33(-0.76%)
Apr 10, 2014 44.71 44.89 43.34 43.34 2,281,118 -1.49(-3.33%)
Apr 09, 2014 44.72 44.86 44.34 44.84 1,712,587 +0.28(+0.63%)
Apr 08, 2014 43.76 44.60 43.76 44.56 2,577,405 +0.69(+1.58%)
Apr 07, 2014 43.74 44.47 43.63 43.86 2,656,263 +0.17(+0.38%)
Apr 04, 2014 44.79 44.90 43.61 43.70 2,752,205 -0.88(-1.96%)
Apr 03, 2014 44.72 44.92 44.42 44.57 1,934,852 -0.07(-0.15%)
Apr 02, 2014 44.65 44.82 44.38 44.64 2,354,649 -0.02(-0.04%)
Apr 01, 2014 44.18 44.67 43.95 44.66 2,126,297 +0.78(+1.77%)
Mar 31, 2014 43.79 44.08 43.66 43.88 2,097,450 +0.25(+0.57%)
Mar 28, 2014 43.64 44.00 43.45 43.63 1,504,550 +0.21(+0.49%)
Mar 27, 2014 43.58 43.90 43.25 43.42 1,447,135 -0.14(-0.32%)
Mar 26, 2014 44.19 44.37 43.56 43.56 3,156,275 -0.45(-1.01%)
Mar 25, 2014 44.48 44.86 44.00 44.00 4,367,443 -0.26(-0.60%)
Mar 24, 2014 43.91 44.40 43.55 44.27 3,656,258 +0.31(+0.69%)
Mar 21, 2014 44.38 44.85 43.76 43.96 8,360,765 +0.01(+0.03%)
Mar 20, 2014 42.48 43.98 42.28 43.95 5,472,376 +1.34(+3.15%)
Mar 19, 2014 42.48 42.67 42.26 42.61 2,574,725 +0.13(+0.31%)
Mar 18, 2014 42.01 42.57 41.87 42.48 2,115,722 +0.63(+1.50%)
Mar 17, 2014 41.50 42.06 41.50 41.85 2,779,013 +0.49(+1.18%)
Mar 14, 2014 41.49 41.99 41.31 41.36 2,087,946 -0.30(-0.71%)
Mar 13, 2014 42.89 42.89 41.44 41.66 2,614,025 -1.06(-2.47%)
Mar 12, 2014 42.26 42.72 42.22 42.72 1,804,128 +0.17(+0.41%)
Mar 11, 2014 42.81 42.88 42.42 42.54 1,773,979 -0.23(-0.54%)
Mar 10, 2014 42.81 42.86 42.57 42.77 2,207,490 -0.02(-0.06%)
Mar 07, 2014 42.75 42.80 42.35 42.80 3,448,107 +0.21(+0.50%)
Mar 06, 2014 42.35 42.63 42.17 42.58 1,512,261 +0.27(+0.64%)
Mar 05, 2014 42.33 42.34 42.00 42.31 1,271,351 +0.03(+0.08%)
Mar 04, 2014 42.06 42.46 42.00 42.28 1,994,025 +0.51(+1.23%)
Mar 03, 2014 41.77 41.93 41.48 41.77 1,586,146 -0.20(-0.47%)
Feb 28, 2014 42.24 42.24 41.68 41.96 2,593,365 -0.17(-0.41%)
Feb 27, 2014 41.96 42.28 41.91 42.14 1,689,078 +0.16(+0.37%)
Feb 26, 2014 41.84 42.41 41.75 41.98 1,906,686 +0.03(+0.08%)
Feb 25, 2014 42.10 42.15 41.69 41.95 2,675,780 -0.13(-0.31%)
Feb 24, 2014 42.36 42.59 42.07 42.08 2,538,698 -0.13(-0.31%)
Feb 21, 2014 42.42 42.61 42.19 42.21 2,385,093 -0.23(-0.54%)
Feb 20, 2014 42.71 42.83 42.12 42.44 4,529,909 -0.14(-0.33%)
Feb 19, 2014 42.86 43.25 42.45 42.58 4,940,416 +0.28(+0.66%)
Feb 18, 2014 41.65 42.39 41.65 42.30 4,765,083 +0.38(+0.91%)
Feb 14, 2014 41.63 41.92 41.92 41.92 2,625,743 +0.07(+0.16%)
Feb 13, 2014 41.03 41.87 40.98 41.86 2,573,044 +0.66(+1.60%)
Feb 12, 2014 41.25 41.44 41.06 41.20 2,182,921 +0.12(+0.28%)
Feb 11, 2014 40.72 41.20 40.62 41.08 1,490,371 +0.44(+1.08%)
Feb 10, 2014 40.28 40.72 40.26 40.64 1,765,172 +0.21(+0.51%)
Feb 07, 2014 40.11 40.44 39.85 40.44 2,209,698 +0.51(+1.28%)
Feb 06, 2014 39.64 40.20 39.52 39.92 2,167,786 +0.41(+1.04%)
Feb 05, 2014 39.17 39.64 39.03 39.51 3,133,449 +0.13(+0.34%)
Feb 04, 2014 39.39 39.43 39.00 39.38 2,825,678 +0.36(+0.91%)
Feb 03, 2014 39.83 39.93 38.93 39.02 3,491,365 -0.83(-2.09%)
Jan 31, 2014 39.92 40.24 39.69 39.86 2,334,272 -0.51(-1.27%)
Jan 30, 2014 40.35 40.56 39.98 40.37 1,670,834 +0.51(+1.28%)
Jan 29, 2014 39.90 40.39 39.72 39.86 2,412,881 -0.20(-0.49%)
Jan 28, 2014 39.78 40.26 39.73 40.06 2,152,530 +0.24(+0.60%)
Jan 27, 2014 39.90 40.23 39.73 39.82 2,286,795 -0.02(-0.06%)
Jan 24, 2014 40.78 40.78 39.81 39.84 3,259,068 -0.96(-2.35%)
Jan 23, 2014 41.47 41.54 40.73 40.80 2,708,506 -0.79(-1.91%)
Jan 22, 2014 41.17 41.73 41.09 41.59 2,010,181 +0.32(+0.78%)
Jan 21, 2014 41.25 41.39 40.84 41.27 2,698,679 +0.50(+1.21%)
Jan 17, 2014 40.93 40.78 40.78 40.78 3,759,382 -0.36(-0.88%)
Jan 16, 2014 41.68 41.70 41.06 41.14 3,493,785 -0.17(-0.40%)
Jan 15, 2014 41.05 41.56 41.06 41.30 2,567,558 +0.26(+0.62%)
Jan 14, 2014 40.40 41.30 40.37 41.05 3,487,591 +0.69(+1.72%)
Jan 13, 2014 40.63 40.92 40.18 40.35 3,620,618 -0.54(-1.33%)
Jan 10, 2014 40.82 40.95 40.58 40.90 2,509,442 +0.01(+0.02%)
Jan 09, 2014 40.83 40.98 40.62 40.89 2,992,339 -0.16(-0.38%)
Jan 08, 2014 41.05 41.20 40.78 41.05 1,454,715 +0.10(+0.24%)
Jan 07, 2014 40.87 41.11 40.74 40.95 1,618,627 +0.21(+0.53%)
Jan 06, 2014 40.75 40.87 40.59 40.73 2,621,595 -0.23(-0.56%)
Jan 03, 2014 40.68 41.11 40.58 40.97 1,991,829 +0.27(+0.67%)
Jan 02, 2014 40.89 41.08 40.56 40.69 3,388,533 -1.36(-3.24%)
Dec 31, 2013 42.11 42.06 42.06 42.06 1,037,847 +0.07(+0.16%)
Dec 30, 2013 41.71 42.03 41.71 41.99 1,112,145 +0.12(+0.30%)
Dec 27, 2013 41.92 42.06 41.81 41.87 764,136 -0.03(-0.08%)
Dec 26, 2013 41.98 42.04 41.75 41.90 834,004 +0.09(+0.22%)
Dec 24, 2013 41.59 41.98 41.58 41.81 859,856 +0.01(+0.02%)
Dec 23, 2013 41.48 41.81 41.33 41.80 2,268,357 +0.50(+1.22%)
Dec 20, 2013 40.98 41.50 40.83 41.30 3,425,220 +0.29(+0.70%)
Dec 19, 2013 40.93 41.10 40.54 41.01 1,924,671 -0.10(-0.24%)
Dec 18, 2013 40.38 41.11 40.16 41.11 2,145,470 +0.69(+1.72%)
Dec 17, 2013 40.16 40.46 40.09 40.41 1,713,404 +0.17(+0.41%)
Dec 16, 2013 40.05 40.33 39.96 40.25 1,860,487 +0.27(+0.68%)
Dec 13, 2013 39.97 39.99 39.65 39.97 2,218,310 +0.25(+0.62%)
Dec 12, 2013 40.24 40.35 39.64 39.73 2,551,816 -0.46(-1.15%)
Dec 11, 2013 40.47 40.63 40.14 40.19 1,677,535 -0.20(-0.49%)
Dec 10, 2013 40.34 40.64 40.23 40.39 1,798,487 -0.08(-0.20%)
Dec 09, 2013 40.87 40.95 40.38 40.47 1,893,218 -0.21(-0.53%)
Dec 06, 2013 40.78 40.87 40.40 40.68 0 +0.37(+0.92%)
Dec 05, 2013 40.28 40.44 40.11 40.31 0 +0.04(+0.10%)
Dec 04, 2013 40.59 40.76 40.02 40.27 0 -0.65(-1.59%)
Dec 03, 2013 39.97 41.14 39.97 40.92 6,661,468 +0.96(+2.40%)
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.