Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Maxim Integrated
(NQ:
MXIM
)
N/A
UNCHANGED
Last Price
Updated:
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2010
14.18
14.18
13.71
14.01
8,395,817
-0.17(-1.17%)
May 27, 2010
14.05
14.19
14.01
14.18
4,108,062
+0.45(+3.28%)
May 26, 2010
13.70
14.05
13.67
13.73
7,232,043
-0.07(-0.51%)
May 25, 2010
13.52
13.83
13.19
13.80
7,991,357
-0.02(-0.17%)
May 24, 2010
13.93
14.05
13.77
13.82
4,813,513
-0.13(-0.96%)
May 21, 2010
13.67
14.36
13.63
13.96
7,420,280
+0.07(+0.51%)
May 20, 2010
13.80
14.23
13.68
13.89
6,584,240
-0.45(-3.14%)
May 19, 2010
14.17
14.41
13.90
14.34
7,386,541
-0.02(-0.11%)
May 18, 2010
14.75
14.76
14.18
14.35
9,337,186
-0.31(-2.10%)
May 17, 2010
14.60
14.74
14.13
14.66
6,612,313
+0.10(+0.70%)
May 14, 2010
15.02
15.09
14.34
14.56
8,301,218
-0.60(-3.96%)
May 13, 2010
15.27
15.46
15.03
15.16
10,105,770
-0.24(-1.59%)
May 12, 2010
15.17
15.50
15.17
15.40
6,656,286
+0.19(+1.24%)
May 11, 2010
15.35
15.42
14.76
15.21
8,766,565
+0.21(+1.37%)
May 10, 2010
14.87
15.32
14.72
15.01
10,854,764
+0.41(+2.81%)
May 07, 2010
14.04
14.68
13.59
14.60
13,997,638
+0.49(+3.47%)
May 06, 2010
14.69
14.92
13.07
14.11
9,728,615
-0.65(-4.38%)
May 05, 2010
14.94
15.12
14.64
14.76
6,696,486
-0.25(-1.68%)
May 04, 2010
15.34
15.42
14.84
15.01
9,791,038
-0.55(-3.55%)
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
.