Skip to main content

Monolithic Power Sys (NQ: MPWR )

821.68 +10.98 (+1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 50.38 50.63 49.99 50.21 218,410 -0.32(-0.64%)
May 28, 2015 50.36 50.69 50.03 50.53 179,095 +0.20(+0.40%)
May 27, 2015 49.25 50.62 48.94 50.33 388,908 +1.28(+2.61%)
May 26, 2015 49.52 49.56 48.52 49.05 260,670 -0.73(-1.46%)
May 22, 2015 49.70 49.78 49.78 49.78 259,566 +0.03(+0.06%)
May 21, 2015 49.44 49.82 49.11 49.75 199,262 +0.44(+0.90%)
May 20, 2015 49.66 50.03 49.19 49.31 176,227 -0.22(-0.45%)
May 19, 2015 49.89 50.45 49.26 49.53 225,476 -0.40(-0.81%)
May 18, 2015 48.62 50.08 48.51 49.93 309,623 +1.29(+2.65%)
May 15, 2015 48.77 48.77 48.30 48.65 240,203 -0.25(-0.51%)
May 14, 2015 48.53 48.92 47.84 48.90 238,807 +0.77(+1.61%)
May 13, 2015 48.20 48.74 47.75 48.12 153,220 +0.16(+0.33%)
May 12, 2015 47.87 48.17 47.12 47.97 239,794 -0.05(-0.10%)
May 11, 2015 48.16 48.58 47.98 48.01 164,625 -0.31(-0.65%)
May 08, 2015 47.63 49.04 47.55 48.33 248,673 +0.59(+1.23%)
May 07, 2015 47.42 48.37 47.42 47.74 255,230 +0.32(+0.68%)
May 06, 2015 47.47 48.12 46.87 47.42 339,456 -0.13(-0.27%)
May 05, 2015 48.32 48.38 47.49 47.54 488,431 -1.00(-2.06%)
May 04, 2015 48.46 48.79 48.30 48.55 542,381 -0.12(-0.25%)
May 01, 2015 47.82 48.79 47.70 48.67 516,811 +1.00(+2.10%)
Apr 30, 2015 47.46 48.08 47.19 47.66 899,829 -0.17(-0.35%)
Apr 29, 2015 46.62 48.02 46.61 47.83 892,586 +0.95(+2.02%)
Apr 28, 2015 46.35 47.03 45.80 46.88 588,075 +0.52(+1.11%)
Apr 27, 2015 45.70 46.98 45.42 46.37 670,892 +0.42(+0.92%)
Apr 24, 2015 49.20 49.82 45.29 45.94 1,223,030 -3.26(-6.63%)
Apr 23, 2015 50.05 51.09 46.49 49.21 743,729 -0.38(-0.76%)
Apr 22, 2015 50.09 50.20 48.76 49.59 257,448 -0.04(-0.07%)
Apr 21, 2015 49.57 49.80 49.11 49.62 308,381 +0.52(+1.05%)
Apr 20, 2015 48.69 49.60 48.69 49.11 324,712 +0.56(+1.16%)
Apr 17, 2015 48.74 48.79 47.77 48.55 333,401 -0.63(-1.27%)
Apr 16, 2015 48.35 49.51 48.01 49.17 310,909 +0.47(+0.96%)
Apr 15, 2015 47.79 49.08 47.71 48.70 259,018 +1.21(+2.56%)
Apr 14, 2015 47.62 47.92 47.10 47.49 253,559 -0.09(-0.19%)
Apr 13, 2015 48.09 48.57 47.51 47.58 175,860 -0.43(-0.90%)
Apr 10, 2015 47.95 48.17 47.74 48.01 142,539 +0.37(+0.77%)
Apr 09, 2015 47.34 47.91 47.19 47.65 200,869 +0.06(+0.12%)
Apr 08, 2015 47.45 47.91 47.19 47.59 275,332 +0.22(+0.47%)
Apr 07, 2015 47.70 48.05 47.70 47.37 374,859 -0.36(-0.75%)
Apr 06, 2015 47.16 47.83 46.85 47.73 261,736 +0.18(+0.39%)
Apr 02, 2015 47.82 47.54 47.54 47.54 328,182 -0.27(-0.56%)
Apr 01, 2015 48.36 48.41 46.84 47.81 365,271 -0.61(-1.25%)
Mar 31, 2015 48.85 48.96 48.30 48.42 356,264 -0.63(-1.29%)
Mar 30, 2015 48.67 49.24 48.15 49.05 338,012 +0.50(+1.02%)
Mar 27, 2015 47.09 48.78 46.86 48.56 306,109 +1.50(+3.19%)
Mar 26, 2015 47.01 47.49 46.12 47.06 726,700 -0.61(-1.29%)
Mar 25, 2015 50.29 50.29 47.38 47.67 581,317 -2.25(-4.51%)
Mar 24, 2015 50.88 50.94 49.86 49.92 325,247 -0.91(-1.78%)
Mar 23, 2015 51.19 51.36 50.82 50.83 408,889 -0.58(-1.12%)
Mar 20, 2015 50.38 51.47 50.10 51.41 735,022 +1.29(+2.58%)
Mar 19, 2015 49.73 50.58 49.49 50.12 390,660 +0.49(+1.00%)
Mar 18, 2015 49.37 50.35 48.36 49.62 270,304 +0.12(+0.24%)
Mar 17, 2015 48.89 49.51 48.87 49.50 421,515 +0.28(+0.58%)
Mar 16, 2015 48.70 49.56 48.32 49.22 315,301 +1.02(+2.11%)
Mar 13, 2015 48.66 48.91 47.93 48.20 311,235 -0.38(-0.77%)
Mar 12, 2015 48.68 49.07 48.19 48.58 424,534 -0.15(-0.30%)
Mar 11, 2015 48.12 48.91 47.83 48.72 402,503 +0.83(+1.74%)
Mar 10, 2015 47.35 48.27 47.18 47.89 394,354 -0.02(-0.04%)
Mar 09, 2015 47.37 48.05 47.14 47.91 280,139 +0.53(+1.12%)
Mar 06, 2015 47.84 48.07 47.19 47.38 369,080 -0.89(-1.84%)
Mar 05, 2015 48.73 48.98 47.92 48.27 206,118 -0.42(-0.87%)
Mar 04, 2015 48.78 49.09 48.34 48.69 201,337 -0.38(-0.77%)
Mar 03, 2015 49.41 49.48 48.82 49.06 365,063 -0.55(-1.11%)
Mar 02, 2015 47.92 49.80 47.92 49.61 442,878 +1.31(+2.71%)
Feb 27, 2015 48.48 48.79 48.05 48.30 213,555 -0.32(-0.66%)
Feb 26, 2015 48.32 48.91 48.06 48.62 289,910 +0.30(+0.63%)
Feb 25, 2015 48.44 48.46 47.95 48.32 232,394 +0.03(+0.06%)
Feb 24, 2015 47.89 48.34 47.49 48.29 443,688 +0.46(+0.96%)
Feb 23, 2015 47.97 48.25 47.38 47.84 639,923 +0.21(+0.44%)
Feb 20, 2015 46.65 47.90 46.36 47.62 506,346 +0.87(+1.86%)
Feb 19, 2015 46.09 46.92 45.98 46.75 427,301 +0.54(+1.17%)
Feb 18, 2015 45.99 46.28 45.65 46.21 165,908 -0.15(-0.32%)
Feb 17, 2015 45.85 46.49 45.82 46.36 263,445 +0.27(+0.58%)
Feb 13, 2015 46.18 46.09 46.09 46.09 266,039 +0.15(+0.32%)
Feb 12, 2015 45.57 46.08 45.04 45.95 307,652 +0.60(+1.31%)
Feb 11, 2015 44.98 45.87 44.98 45.35 774,948 +0.38(+0.84%)
Feb 10, 2015 43.85 45.03 43.62 44.98 511,985 +1.58(+3.65%)
Feb 09, 2015 43.57 43.92 42.98 43.39 312,721 -0.77(-1.74%)
Feb 06, 2015 43.41 44.42 43.14 44.16 482,760 +0.62(+1.43%)
Feb 05, 2015 45.54 46.08 41.92 43.54 718,296 -0.25(-0.56%)
Feb 04, 2015 44.03 44.41 43.28 43.79 584,613 -0.67(-1.50%)
Feb 03, 2015 43.25 44.73 43.25 44.45 341,660 +1.01(+2.32%)
Feb 02, 2015 43.79 44.02 42.72 43.45 343,713 -0.05(-0.13%)
Jan 30, 2015 44.49 44.72 43.48 43.50 256,345 -1.27(-2.84%)
Jan 29, 2015 43.91 44.83 43.36 44.78 245,283 +0.95(+2.17%)
Jan 28, 2015 44.13 45.00 43.76 43.82 327,550 +0.10(+0.23%)
Jan 27, 2015 43.33 44.26 42.77 43.72 185,535 -0.10(-0.23%)
Jan 26, 2015 43.80 44.41 43.54 43.82 234,874 -0.15(-0.33%)
Jan 23, 2015 43.08 44.38 42.96 43.97 247,044 +0.91(+2.11%)
Jan 22, 2015 42.73 43.18 41.66 43.06 304,726 +0.50(+1.18%)
Jan 21, 2015 42.49 43.11 42.06 42.56 265,147 -0.17(-0.41%)
Jan 20, 2015 42.95 43.51 42.16 42.73 283,495 -0.15(-0.34%)
Jan 16, 2015 41.80 43.04 41.24 42.88 292,898 +0.93(+2.21%)
Jan 15, 2015 42.92 43.34 41.64 41.95 257,530 -0.91(-2.12%)
Jan 14, 2015 42.53 43.33 42.46 42.86 187,075 -0.14(-0.32%)
Jan 13, 2015 43.60 44.36 42.42 43.00 231,442 -0.17(-0.40%)
Jan 12, 2015 43.99 44.22 42.82 43.17 185,379 -0.88(-2.00%)
Jan 09, 2015 44.44 44.62 43.49 44.05 188,423 -0.27(-0.60%)
Jan 08, 2015 43.33 44.61 43.02 44.32 202,547 +1.48(+3.46%)
Jan 07, 2015 42.58 43.46 42.30 42.83 228,350 +0.61(+1.45%)
Jan 06, 2015 43.69 43.95 41.81 42.22 350,760 -1.45(-3.31%)
Jan 05, 2015 44.13 44.72 43.48 43.67 222,685 -0.87(-1.95%)
Jan 02, 2015 45.71 45.98 43.91 44.54 221,880 -1.03(-2.25%)
Dec 31, 2014 45.68 45.56 45.56 45.56 281,650 -0.06(-0.14%)
Dec 30, 2014 45.55 46.07 45.39 45.63 132,467 -0.23(-0.50%)
Dec 29, 2014 46.04 46.37 45.62 45.86 178,389 -0.21(-0.46%)
Dec 26, 2014 45.67 46.27 45.51 46.07 107,833 +0.40(+0.88%)
Dec 24, 2014 45.73 45.67 45.67 45.67 130,405 +0.79(+1.77%)
Dec 23, 2014 45.37 46.24 44.42 44.87 208,105 -0.34(-0.75%)
Dec 22, 2014 44.45 45.38 44.19 45.21 240,785 +0.70(+1.58%)
Dec 19, 2014 44.49 44.62 43.78 44.51 644,241 -0.07(-0.16%)
Dec 18, 2014 44.53 45.09 44.04 44.58 182,509 +0.95(+2.18%)
Dec 17, 2014 43.34 43.87 42.43 43.63 497,138 +0.28(+0.65%)
Dec 16, 2014 43.84 44.15 42.88 43.35 274,955 -0.52(-1.19%)
Dec 15, 2014 44.49 45.45 43.54 43.87 239,397 -0.48(-1.09%)
Dec 12, 2014 44.29 44.93 43.88 44.35 153,654 -0.53(-1.18%)
Dec 11, 2014 44.91 45.43 44.70 44.88 300,271 +0.13(+0.29%)
Dec 10, 2014 45.18 45.57 44.52 44.75 272,255 -0.65(-1.43%)
Dec 09, 2014 43.62 45.49 43.19 45.40 252,123 +1.11(+2.49%)
Dec 08, 2014 45.13 45.67 43.82 44.30 236,331 -1.07(-2.36%)
Dec 05, 2014 44.92 45.48 44.63 45.36 193,084 +0.47(+1.04%)
Dec 04, 2014 45.25 45.35 44.31 44.90 309,984 +0.01(+0.02%)
Dec 03, 2014 43.84 45.18 43.84 44.89 234,391 +0.95(+2.16%)
Dec 02, 2014 43.13 43.99 42.70 43.94 218,788 +0.90(+2.10%)
Dec 01, 2014 43.67 44.08 42.59 43.03 279,034 -0.92(-2.10%)
Nov 28, 2014 44.12 44.29 43.59 43.96 172,533 -0.07(-0.17%)
Nov 26, 2014 42.92 44.03 44.03 44.03 201,027 +1.00(+2.33%)
Nov 25, 2014 43.11 43.43 42.63 43.03 231,762 -0.07(-0.17%)
Nov 24, 2014 42.60 43.36 42.56 43.10 238,873 +0.51(+1.20%)
Nov 21, 2014 42.85 42.93 42.19 42.59 293,721 +0.40(+0.95%)
Nov 20, 2014 41.55 42.22 41.21 42.19 274,073 +0.30(+0.72%)
Nov 19, 2014 42.39 42.39 41.56 41.88 288,326 -0.50(-1.19%)
Nov 18, 2014 40.28 42.71 40.28 42.39 466,299 +1.31(+3.18%)
Nov 17, 2014 41.32 41.75 40.81 41.08 331,192 -0.44(-1.06%)
Nov 14, 2014 41.06 41.74 40.42 41.52 288,156 +0.54(+1.32%)
Nov 13, 2014 41.38 41.69 40.73 40.98 206,763 -0.47(-1.12%)
Nov 12, 2014 41.03 41.70 41.03 41.45 310,337 +0.45(+1.09%)
Nov 11, 2014 40.90 41.10 40.52 41.00 180,222 +0.03(+0.07%)
Nov 10, 2014 40.61 41.09 40.56 40.97 211,757 +0.16(+0.38%)
Nov 07, 2014 40.80 40.99 40.06 40.82 351,165 -0.12(-0.29%)
Nov 06, 2014 40.42 41.18 40.37 40.93 522,572 +0.37(+0.92%)
Nov 05, 2014 40.01 40.62 39.80 40.56 259,076 +0.61(+1.53%)
Nov 04, 2014 39.91 40.83 39.84 39.95 352,241 -0.33(-0.82%)
Nov 03, 2014 40.62 41.44 40.00 40.28 296,735 -0.08(-0.20%)
Oct 31, 2014 39.61 40.67 39.61 40.36 602,275 +1.84(+4.79%)
Oct 30, 2014 38.11 38.56 37.27 38.51 505,367 +0.17(+0.45%)
Oct 29, 2014 38.65 38.91 37.78 38.34 608,061 -0.48(-1.25%)
Oct 28, 2014 41.60 42.01 37.78 38.82 1,045,173 +2.29(+6.28%)
Oct 27, 2014 36.96 37.39 36.96 36.53 623,428 -0.43(-1.16%)
Oct 24, 2014 36.26 37.11 35.83 36.96 458,659 +0.80(+2.22%)
Oct 23, 2014 36.21 36.50 36.13 36.16 454,835 +0.35(+0.97%)
Oct 22, 2014 36.19 36.44 35.74 35.81 488,169 -0.16(-0.46%)
Oct 21, 2014 35.23 36.18 35.12 35.98 802,200 +1.00(+2.85%)
Oct 20, 2014 34.61 35.54 34.49 34.98 531,256 +0.25(+0.71%)
Oct 17, 2014 35.24 36.03 34.24 34.73 603,582 +0.01(+0.03%)
Oct 16, 2014 32.50 35.01 32.23 34.72 944,640 +1.69(+5.11%)
Oct 15, 2014 31.51 33.34 31.04 33.03 731,403 +1.55(+4.93%)
Oct 14, 2014 31.89 33.02 31.41 31.48 669,017 -0.20(-0.63%)
Oct 13, 2014 32.57 33.08 31.28 31.68 1,044,339 -0.85(-2.61%)
Oct 10, 2014 36.53 36.53 32.53 32.53 1,389,716 -5.81(-15.15%)
Oct 09, 2014 39.68 39.88 37.91 38.34 349,022 -1.47(-3.69%)
Oct 08, 2014 38.82 39.86 38.08 39.81 508,957 +0.81(+2.08%)
Oct 07, 2014 39.88 40.36 38.87 39.00 580,919 -1.24(-3.09%)
Oct 06, 2014 40.29 40.43 39.86 40.24 283,502 +0.16(+0.39%)
Oct 03, 2014 40.34 40.70 40.01 40.09 282,173 -0.19(-0.46%)
Oct 02, 2014 39.60 40.37 39.48 40.27 272,410 +0.56(+1.41%)
Oct 01, 2014 40.32 40.43 39.55 39.71 428,015 -0.52(-1.29%)
Sep 30, 2014 40.68 40.88 40.23 40.23 425,895 -0.51(-1.26%)
Sep 29, 2014 40.20 40.75 40.20 40.74 239,598 -0.04(-0.09%)
Sep 26, 2014 40.48 40.89 40.48 40.78 206,611 +0.46(+1.13%)
Sep 25, 2014 40.82 40.82 40.12 40.32 325,934 -0.52(-1.27%)
Sep 24, 2014 40.43 41.21 40.42 40.84 198,802 +0.40(+0.99%)
Sep 23, 2014 40.51 41.14 40.12 40.44 325,056 -0.12(-0.29%)
Sep 22, 2014 41.20 41.43 40.52 40.56 286,782 -0.81(-1.96%)
Sep 19, 2014 42.78 42.78 41.05 41.37 757,575 -1.65(-3.83%)
Sep 18, 2014 42.11 43.37 42.11 43.02 270,299 +0.95(+2.25%)
Sep 17, 2014 41.67 42.52 41.67 42.07 270,768 +0.37(+0.90%)
Sep 16, 2014 41.11 41.93 40.96 41.70 395,676 +0.42(+1.01%)
Sep 15, 2014 41.86 41.86 41.09 41.28 177,958 -0.66(-1.58%)
Sep 12, 2014 42.11 42.11 41.40 41.94 293,386 -0.04(-0.09%)
Sep 11, 2014 41.28 42.09 41.28 41.98 165,245 +0.36(+0.87%)
Sep 10, 2014 41.83 42.02 41.11 41.62 374,696 -0.15(-0.35%)
Sep 09, 2014 42.63 43.09 41.74 41.76 329,728 -1.03(-2.40%)
Sep 08, 2014 42.77 43.45 42.61 42.79 172,831 -0.21(-0.49%)
Sep 05, 2014 42.53 43.30 42.48 43.00 270,226 +0.30(+0.70%)
Sep 04, 2014 42.90 43.35 42.53 42.70 247,945 -0.01(-0.02%)
Sep 03, 2014 43.54 43.69 42.59 42.71 329,541 -0.69(-1.59%)
Sep 02, 2014 43.51 43.91 43.09 43.40 531,620 -0.09(-0.21%)
Aug 29, 2014 42.58 43.49 43.49 43.49 279,824 +0.93(+2.18%)
Aug 28, 2014 42.36 42.76 42.14 42.56 177,981 -0.05(-0.11%)
Aug 27, 2014 42.64 42.83 42.14 42.61 249,985 -0.12(-0.28%)
Aug 26, 2014 41.87 43.46 41.87 42.73 669,335 +1.07(+2.58%)
Aug 25, 2014 42.40 42.43 41.53 41.65 298,610 -0.49(-1.17%)
Aug 22, 2014 41.41 42.37 41.09 42.14 308,868 +0.55(+1.31%)
Aug 21, 2014 41.89 41.95 40.91 41.60 390,464 -0.29(-0.70%)
Aug 20, 2014 41.26 42.43 41.02 41.89 540,642 +0.56(+1.34%)
Aug 19, 2014 40.62 41.41 40.51 41.33 324,068 +0.84(+2.07%)
Aug 18, 2014 40.48 40.58 40.00 40.50 243,096 +0.39(+0.98%)
Aug 15, 2014 40.25 40.63 39.61 40.10 253,819 +0.33(+0.82%)
Aug 14, 2014 40.32 40.32 39.67 39.78 153,812 -0.36(-0.91%)
Aug 13, 2014 39.74 40.36 39.59 40.14 264,107 +0.75(+1.89%)
Aug 12, 2014 38.60 39.42 38.36 39.39 350,567 +0.74(+1.91%)
Aug 11, 2014 38.69 38.95 38.46 38.66 258,398 +0.07(+0.19%)
Aug 08, 2014 38.27 38.96 38.11 38.58 267,598 +0.18(+0.47%)
Aug 07, 2014 38.59 38.87 38.07 38.40 452,415 -0.15(-0.40%)
Aug 06, 2014 38.09 38.95 38.09 38.56 330,121 -0.04(-0.09%)
Aug 05, 2014 37.43 38.67 37.43 38.59 417,980 +0.78(+2.07%)
Aug 04, 2014 37.69 37.97 37.05 37.81 452,484 +0.04(+0.10%)
Aug 01, 2014 37.62 38.06 37.21 37.77 181,328 +0.24(+0.63%)
Jul 31, 2014 38.54 38.69 37.40 37.54 496,667 -1.52(-3.89%)
Jul 30, 2014 38.69 39.09 38.57 39.06 315,603 +0.55(+1.42%)
Jul 29, 2014 38.07 39.20 37.81 38.51 482,141 +0.35(+0.93%)
Jul 28, 2014 37.86 38.66 36.86 38.16 416,891 +0.19(+0.50%)
Jul 25, 2014 40.35 40.75 37.85 37.97 1,193,158 +0.56(+1.48%)
Jul 24, 2014 37.08 39.14 36.83 37.41 564,765 +0.30(+0.81%)
Jul 23, 2014 39.20 39.20 37.04 37.11 404,942 -1.77(-4.56%)
Jul 22, 2014 38.56 38.99 38.36 38.88 222,377 +0.43(+1.11%)
Jul 21, 2014 38.25 38.66 38.02 38.46 208,120 +0.10(+0.26%)
Jul 18, 2014 37.07 38.52 37.07 38.36 263,064 +1.15(+3.08%)
Jul 17, 2014 37.40 37.90 37.07 37.21 159,672 -0.54(-1.42%)
Jul 16, 2014 37.99 38.05 37.44 37.75 229,700 +0.10(+0.27%)
Jul 15, 2014 38.10 38.29 37.15 37.65 257,241 -0.36(-0.96%)
Jul 14, 2014 38.23 38.37 37.76 38.01 173,193 +0.24(+0.63%)
Jul 11, 2014 37.66 38.14 37.55 37.77 106,795 -0.05(-0.12%)
Jul 10, 2014 37.42 38.19 37.12 37.82 187,856 -0.50(-1.31%)
Jul 09, 2014 37.88 38.59 37.78 38.32 245,958 +0.36(+0.96%)
Jul 08, 2014 38.23 38.49 37.65 37.96 212,618 -0.44(-1.14%)
Jul 07, 2014 39.26 39.26 38.37 38.39 160,944 -0.84(-2.13%)
Jul 03, 2014 38.84 39.23 39.23 39.23 147,437 +0.56(+1.46%)
Jul 02, 2014 38.73 39.16 38.43 38.67 196,420 -0.14(-0.35%)
Jul 01, 2014 38.68 39.59 38.68 38.80 297,084 +0.25(+0.66%)
Jun 30, 2014 38.14 38.96 38.14 38.55 444,841 +0.20(+0.52%)
Jun 27, 2014 37.56 38.50 37.44 38.35 407,477 +0.46(+1.23%)
Jun 26, 2014 38.06 38.09 37.42 37.88 127,160 -0.12(-0.31%)
Jun 25, 2014 37.50 38.09 37.31 38.00 242,602 +0.32(+0.84%)
Jun 24, 2014 38.36 38.87 37.66 37.68 295,542 -0.84(-2.19%)
Jun 23, 2014 38.16 38.68 38.16 38.53 202,759 +0.24(+0.64%)
Jun 20, 2014 38.11 38.48 37.95 38.28 490,110 +0.13(+0.33%)
Jun 19, 2014 38.46 38.65 37.82 38.16 229,624 -0.24(-0.64%)
Jun 18, 2014 38.34 38.43 37.92 38.40 150,502 -0.02(-0.05%)
Jun 17, 2014 37.83 38.75 37.83 38.42 311,997 +0.40(+1.05%)
Jun 16, 2014 37.89 38.09 37.58 38.02 338,037 +0.17(+0.46%)
Jun 13, 2014 37.77 38.05 37.27 37.85 373,856 +0.34(+0.89%)
Jun 12, 2014 37.40 38.17 36.82 37.51 615,633 -0.05(-0.12%)
Jun 11, 2014 37.80 38.17 37.48 37.56 260,299 -0.32(-0.84%)
Jun 10, 2014 37.58 37.97 37.30 37.87 437,076 +1.42(+3.91%)
Jun 06, 2014 36.27 36.79 36.02 36.45 256,657 +0.45(+1.26%)
Jun 05, 2014 35.71 36.39 35.26 36.00 323,696 +0.46(+1.30%)
Jun 04, 2014 34.97 35.71 34.93 35.53 253,636 +0.27(+0.77%)
Jun 03, 2014 35.27 35.56 35.01 35.26 315,097 -0.15(-0.44%)
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.