Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marvell Technology Inc (NQ: MRVL )

73.87 -1.01 (-1.35%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2006 15.73 16.18 15.58 15.88 8,070,793 +0.21(+1.31%)
Jul 28, 2006 15.63 15.82 15.46 15.67 8,876,299 +0.37(+2.40%)
Jul 27, 2006 15.05 15.58 14.89 15.30 10,372,463 +0.46(+3.11%)
Jul 26, 2006 14.78 14.98 14.37 14.84 10,964,135 +0.01(+0.06%)
Jul 25, 2006 14.79 15.15 14.65 14.83 11,919,831 +7.51(+102.51%)
Jul 24, 2006 7.234 7.382 7.149 7.324 12,940,679 +0.10(+1.42%)
Jul 21, 2006 7.553 7.575 7.153 7.222 28,001,446 -0.59(-7.58%)
Jul 20, 2006 8.045 8.133 7.808 7.814 15,999,153 -0.17(-2.17%)
Jul 19, 2006 7.786 8.013 7.690 7.988 32,237,574 +0.14(+1.83%)
Jul 18, 2006 8.157 8.272 7.519 7.844 33,839,084 -0.36(-4.36%)
Jul 17, 2006 8.176 8.319 8.077 8.202 9,966,190 +0.06(+0.79%)
Jul 14, 2006 8.398 8.533 8.022 8.137 18,704,164 -0.20(-2.36%)
Jul 13, 2006 8.557 8.627 8.323 8.334 22,686,870 -0.32(-3.68%)
Jul 12, 2006 8.730 8.736 8.497 8.653 13,439,139 -0.10(-1.15%)
Jul 11, 2006 8.388 8.810 8.291 8.754 16,007,701 +0.33(+3.96%)
Jul 10, 2006 8.983 9.094 8.368 8.420 18,978,588 -0.51(-5.70%)
Jul 07, 2006 8.842 9.158 8.756 8.929 16,398,188 +0.11(+1.21%)
Jul 06, 2006 8.794 9.177 8.679 8.822 18,585,928 -0.02(-0.19%)
Jul 05, 2006 9.233 9.233 8.751 8.839 31,948,294 -0.76(-7.87%)
Jul 03, 2006 9.535 9.680 9.468 9.594 3,754,778 +0.11(+1.15%)
Jun 30, 2006 9.648 9.663 9.432 9.485 15,314,130 -0.15(-1.60%)
Jun 29, 2006 9.122 9.659 9.117 9.639 28,925,170 +0.58(+6.45%)
Jun 28, 2006 9.385 9.391 8.916 9.055 56,061,984 -0.39(-4.12%)
Jun 27, 2006 9.958 10.16 9.229 9.445 95,453,152 -1.66(-14.95%)
Jun 26, 2006 10.99 11.16 10.97 11.11 3,992,595 +0.11(+1.01%)
Jun 23, 2006 11.01 11.19 10.90 10.99 6,053,409 -0.05(-0.43%)
Jun 22, 2006 10.91 11.18 10.78 11.04 10,067,966 +0.09(+0.86%)
Jun 21, 2006 10.83 11.20 10.69 10.95 12,577,151 +0.15(+1.37%)
Jun 20, 2006 11.25 11.25 10.73 10.80 11,770,065 -0.43(-3.79%)
Jun 19, 2006 11.36 11.44 11.18 11.22 13,010,284 -0.04(-0.32%)
Jun 16, 2006 11.13 11.36 10.86 11.26 18,065,532 +0.09(+0.84%)
Jun 15, 2006 10.52 11.25 10.52 11.17 19,780,100 +0.74(+7.10%)
Jun 14, 2006 10.15 10.48 10.14 10.43 15,043,535 +0.40(+4.03%)
Jun 13, 2006 9.960 10.36 9.896 10.02 17,970,706 +0.01(+0.06%)
Jun 12, 2006 10.24 10.41 10.00 10.02 10,654,094 -0.15(-1.45%)
Jun 09, 2006 10.25 10.54 10.07 10.16 11,746,681 +0.09(+0.93%)
Jun 08, 2006 10.15 10.20 9.723 10.07 17,031,096 -0.15(-1.44%)
Jun 07, 2006 10.42 10.52 10.15 10.22 13,170,455 -0.15(-1.44%)
Jun 06, 2006 10.56 10.66 10.34 10.37 17,005,534 -0.18(-1.70%)
Jun 05, 2006 10.75 10.87 10.48 10.55 13,219,448 -0.19(-1.77%)
Jun 02, 2006 10.70 10.91 10.63 10.74 17,255,212 +0.12(+1.13%)
Jun 01, 2006 10.19 10.62 10.11 10.62 16,449,915 +0.42(+4.09%)
May 31, 2006 10.12 10.33 10.06 10.20 22,021,782 +0.18(+1.84%)
May 30, 2006 10.56 10.57 10.02 10.02 20,523,218 -0.60(-5.64%)
May 26, 2006 10.70 10.88 10.42 10.62 16,143,738 +0.00(+0.04%)
May 25, 2006 11.12 11.13 10.54 10.61 23,323,348 -0.36(-3.26%)
May 24, 2006 11.13 11.49 10.82 10.97 24,559,370 -0.20(-1.76%)
May 23, 2006 11.39 11.48 10.79 11.16 34,865,152 -0.18(-1.57%)
May 22, 2006 11.85 11.96 11.04 11.34 33,320,204 -0.69(-5.71%)
May 19, 2006 11.45 12.10 11.32 12.03 45,303,236 +1.39(+13.10%)
May 18, 2006 10.89 10.91 10.60 10.64 22,231,558 -0.14(-1.29%)
May 17, 2006 10.74 10.91 10.43 10.78 26,336,260 +0.02(+0.20%)
May 16, 2006 11.24 11.34 10.73 10.75 22,878,104 -0.39(-3.48%)
May 15, 2006 11.62 11.91 10.99 11.14 22,839,250 -0.57(-4.89%)
May 12, 2006 11.57 11.95 11.29 11.71 24,995,178 +0.07(+0.61%)
May 11, 2006 11.99 11.99 11.54 11.64 16,767,210 -0.34(-2.84%)
May 10, 2006 12.06 12.29 11.95 11.98 9,245,172 -0.15(-1.27%)
May 09, 2006 12.18 12.27 11.88 12.14 12,495,287 -0.08(-0.68%)
May 08, 2006 12.35 12.37 11.99 12.22 10,951,059 -0.17(-1.36%)
May 05, 2006 12.50 12.64 12.32 12.39 12,356,217 +0.19(+1.53%)
May 04, 2006 11.93 12.30 11.89 12.20 12,494,118 +0.28(+2.31%)
May 03, 2006 11.76 11.94 11.66 11.93 13,123,743 +0.19(+1.62%)
May 02, 2006 12.02 12.03 11.65 11.74 12,355,142 -0.19(-1.63%)
May 01, 2006 12.22 12.30 11.82 11.93 13,704,123 -0.28(-2.31%)
Apr 28, 2006 12.09 12.41 12.03 12.22 9,466,466 +0.19(+1.58%)
Apr 27, 2006 11.72 12.22 11.64 12.03 17,545,284 +0.18(+1.54%)
Apr 26, 2006 12.02 12.10 11.71 11.84 8,148,393 -0.12(-1.02%)
Apr 25, 2006 12.14 12.17 11.90 11.97 11,064,343 -0.13(-1.04%)
Apr 24, 2006 12.37 12.38 11.87 12.09 13,205,504 -0.23(-1.88%)
Apr 21, 2006 12.93 12.99 12.26 12.32 20,909,996 -0.73(-5.57%)
Apr 20, 2006 13.08 13.33 12.91 13.05 15,222,239 +0.02(+0.16%)
Apr 19, 2006 12.69 13.08 12.45 13.03 15,501,097 +0.38(+3.01%)
Apr 18, 2006 12.23 12.70 12.19 12.65 11,325,872 +0.50(+4.10%)
Apr 17, 2006 12.40 12.55 12.12 12.15 10,359,351 -0.16(-1.32%)
Apr 13, 2006 12.13 12.51 12.10 12.31 9,173,118 +0.22(+1.82%)
Apr 12, 2006 12.09 12.26 11.96 12.09 8,715,353 +0.00(+0.04%)
Apr 11, 2006 12.49 12.59 12.02 12.09 14,473,295 -0.39(-3.15%)
Apr 10, 2006 12.85 12.96 12.45 12.48 10,087,151 -0.30(-2.36%)
Apr 07, 2006 12.85 12.96 12.62 12.78 18,938,638 -0.09(-0.73%)
Apr 06, 2006 12.53 12.93 12.46 12.88 26,029,156 +0.47(+3.81%)
Apr 05, 2006 11.77 12.43 11.75 12.40 20,088,848 +0.62(+5.27%)
Apr 04, 2006 12.22 12.23 11.76 11.78 16,107,693 -0.14(-1.15%)
Apr 03, 2006 11.68 12.12 11.66 11.92 13,886,302 +0.34(+2.98%)
Mar 31, 2006 11.78 11.83 11.52 11.58 10,084,494 -0.19(-1.60%)
Mar 30, 2006 11.93 12.03 11.69 11.76 11,961,037 -0.09(-0.76%)
Mar 29, 2006 11.79 11.97 11.63 11.85 17,370,696 +0.14(+1.19%)
Mar 28, 2006 12.26 12.28 11.67 11.71 12,896,923 -0.53(-4.33%)
Mar 27, 2006 12.29 12.45 12.21 12.25 8,035,196 -0.12(-0.93%)
Mar 24, 2006 12.08 12.36 12.06 12.36 13,164,742 +0.21(+1.76%)
Mar 23, 2006 11.77 12.18 11.73 12.15 22,343,440 +0.46(+3.92%)
Mar 22, 2006 11.61 11.88 11.48 11.69 22,364,704 -0.01(-0.11%)
Mar 21, 2006 11.83 12.27 11.66 11.70 15,521,443 -0.25(-2.13%)
Mar 20, 2006 11.65 12.09 11.65 11.96 15,425,461 +0.36(+3.08%)
Mar 17, 2006 11.73 11.87 11.47 11.60 24,142,882 -0.22(-1.88%)
Mar 16, 2006 12.50 12.60 11.82 11.82 16,617,449 -0.56(-4.54%)
Mar 15, 2006 12.62 12.74 12.27 12.38 12,573,274 -0.18(-1.40%)
Mar 14, 2006 12.24 12.57 12.14 12.56 12,535,706 +0.37(+3.05%)
Mar 13, 2006 12.34 12.51 12.06 12.19 12,989,435 -0.04(-0.30%)
Mar 10, 2006 12.62 12.75 12.16 12.22 11,327,248 -0.31(-2.51%)
Mar 09, 2006 12.83 12.96 12.48 12.54 11,879,891 -0.17(-1.36%)
Mar 08, 2006 12.58 12.86 12.34 12.71 15,181,124 +0.10(+0.76%)
Mar 07, 2006 13.25 13.26 12.44 12.62 23,229,462 -0.75(-5.59%)
Mar 06, 2006 13.73 13.84 13.27 13.36 10,020,885 -0.33(-2.39%)
Mar 03, 2006 13.80 14.08 13.69 13.69 11,332,450 -0.18(-1.31%)
Mar 02, 2006 13.91 14.18 13.69 13.87 19,187,552 -0.07(-0.54%)
Mar 01, 2006 13.13 13.96 13.07 13.95 18,933,168 +0.85(+6.47%)
Feb 28, 2006 13.35 13.52 13.07 13.10 9,704,959 -0.25(-1.89%)
Feb 27, 2006 13.44 13.52 13.29 13.35 8,600,508 +0.02(+0.16%)
Feb 24, 2006 13.53 13.73 13.17 13.33 33,471,618 -0.11(-0.84%)
Feb 23, 2006 13.79 13.81 13.41 13.44 23,478,650 -0.32(-2.33%)
Feb 22, 2006 13.27 13.77 13.06 13.76 13,301,048 +0.43(+3.25%)
Feb 21, 2006 13.66 13.70 13.15 13.33 16,736,246 -0.30(-2.23%)
Feb 17, 2006 14.05 14.05 13.63 13.63 9,116,548 -0.38(-2.69%)
Feb 16, 2006 13.74 14.09 13.74 14.01 9,301,958 +0.32(+2.36%)
Feb 15, 2006 13.76 13.94 13.52 13.69 10,364,410 -0.06(-0.44%)
Feb 14, 2006 13.64 13.82 13.14 13.75 19,777,642 +0.20(+1.45%)
Feb 13, 2006 14.28 14.41 13.48 13.55 18,721,982 -0.82(-5.69%)
Feb 10, 2006 14.63 14.75 14.06 14.37 11,927,864 -0.34(-2.33%)
Feb 09, 2006 14.53 14.89 14.49 14.71 11,669,082 +0.21(+1.48%)
Feb 08, 2006 14.48 14.52 14.15 14.50 8,881,284 +0.17(+1.21%)
Feb 07, 2006 14.53 14.75 14.18 14.32 10,484,055 -0.23(-1.57%)
Feb 06, 2006 14.35 14.66 14.27 14.55 8,066,225 +0.34(+2.41%)
Feb 03, 2006 14.55 14.56 14.13 14.21 11,577,866 -0.32(-2.21%)
Feb 02, 2006 14.52 14.86 14.37 14.53 10,948,580 +0.04(+0.31%)
Feb 01, 2006 14.51 14.60 14.31 14.49 10,898,010 -0.15(-1.05%)
Jan 31, 2006 14.83 14.95 14.50 14.64 9,920,116 -0.10(-0.68%)
Jan 30, 2006 14.90 15.04 14.57 14.74 10,158,027 -0.37(-2.48%)
Jan 27, 2006 14.89 15.76 14.81 15.11 26,227,156 +0.97(+6.87%)
Jan 26, 2006 13.97 14.27 13.76 14.14 8,902,846 +0.39(+2.82%)
Jan 25, 2006 14.14 14.15 13.59 13.76 7,816,876 -0.20(-1.46%)
Jan 24, 2006 13.56 13.99 13.56 13.96 8,783,418 +0.48(+3.59%)
Jan 23, 2006 13.51 13.69 13.35 13.48 9,577,121 +0.12(+0.91%)
Jan 20, 2006 13.90 14.00 13.31 13.35 10,531,757 -0.58(-4.13%)
Jan 19, 2006 14.06 14.16 13.90 13.93 10,449,267 +0.25(+1.80%)
Jan 18, 2006 13.16 13.75 13.05 13.68 13,910,013 +0.21(+1.57%)
Jan 17, 2006 13.74 13.75 13.39 13.47 8,294,490 -0.32(-2.33%)
Jan 13, 2006 13.70 13.82 13.33 13.79 13,319,302 +0.11(+0.80%)
Jan 12, 2006 14.26 14.27 13.64 13.68 14,968,378 -0.62(-4.34%)
Jan 11, 2006 14.02 14.42 14.01 14.30 22,018,218 +0.40(+2.85%)
Jan 10, 2006 13.46 13.91 13.33 13.91 21,024,906 +0.63(+4.74%)
Jan 09, 2006 13.26 13.39 13.16 13.28 10,547,428 +0.15(+1.11%)
Jan 06, 2006 12.94 13.24 12.73 13.13 10,627,649 +0.26(+2.03%)
Jan 05, 2006 12.47 12.88 12.40 12.87 10,045,435 +0.50(+4.05%)
Jan 04, 2006 12.47 12.60 12.30 12.37 7,821,683 -0.07(-0.60%)
Jan 03, 2006 12.13 12.52 11.79 12.45 10,257,223 +0.45(+3.71%)
Dec 30, 2005 12.11 12.11 11.83 12.00 4,550,477 -0.11(-0.94%)
Dec 29, 2005 12.14 12.25 12.09 12.12 4,346,720 -0.02(-0.18%)
Dec 28, 2005 12.10 12.19 11.75 12.14 6,147,092 +0.11(+0.89%)
Dec 27, 2005 12.28 12.37 11.92 12.03 5,175,232 -0.15(-1.26%)
Dec 23, 2005 12.16 12.33 12.13 12.18 4,738,836 +0.04(+0.35%)
Dec 22, 2005 11.93 12.19 11.83 12.14 10,863,090 +0.28(+2.38%)
Dec 21, 2005 12.28 12.36 11.79 11.86 30,580,798 -0.76(-6.00%)
Dec 20, 2005 12.47 12.69 12.22 12.62 7,350,173 +0.19(+1.55%)
Dec 19, 2005 12.84 12.94 12.40 12.42 8,854,846 -0.33(-2.60%)
Dec 16, 2005 12.65 12.86 12.52 12.75 8,611,222 +0.17(+1.34%)
Dec 15, 2005 12.71 12.81 12.56 12.59 4,504,363 -0.12(-0.94%)
Dec 14, 2005 12.73 13.05 12.46 12.71 9,208,658 +0.01(+0.10%)
Dec 13, 2005 12.80 12.88 12.68 12.69 6,295,545 -0.13(-1.05%)
Dec 12, 2005 12.87 12.96 12.66 12.83 6,360,951 +0.01(+0.08%)
Dec 09, 2005 12.30 12.84 12.30 12.82 9,544,654 +0.51(+4.17%)
Dec 08, 2005 12.51 12.54 12.20 12.30 7,165,188 -0.09(-0.71%)
Dec 07, 2005 12.62 12.71 12.34 12.39 7,404,912 -0.22(-1.73%)
Dec 06, 2005 12.72 12.84 12.56 12.61 11,455,796 -0.04(-0.30%)
Dec 05, 2005 12.60 12.68 12.43 12.65 10,475,771 +0.06(+0.51%)
Dec 02, 2005 12.52 12.72 12.43 12.58 10,710,758 +0.13(+1.08%)
Dec 01, 2005 12.03 12.46 12.01 12.45 12,645,218 +0.56(+4.75%)
Nov 30, 2005 11.71 12.08 11.60 11.88 16,713,838 +0.16(+1.41%)
Nov 29, 2005 12.26 12.30 11.69 11.72 10,810,237 -0.46(-3.81%)
Nov 28, 2005 12.11 12.25 12.06 12.18 8,207,752 +0.14(+1.17%)
Nov 25, 2005 11.96 12.06 11.86 12.04 2,165,143 +0.12(+0.97%)
Nov 23, 2005 12.13 12.20 11.88 11.93 5,421,770 -0.20(-1.68%)
Nov 22, 2005 12.11 12.20 12.00 12.13 7,349,266 +0.03(+0.25%)
Nov 21, 2005 12.17 12.22 11.98 12.10 10,794,389 -0.10(-0.86%)
Nov 18, 2005 11.48 12.59 11.43 12.20 55,172,540 +1.40(+12.97%)
Nov 17, 2005 10.70 10.91 10.46 10.80 11,216,932 +0.21(+1.94%)
Nov 16, 2005 10.62 10.67 10.49 10.60 4,796,625 +0.02(+0.20%)
Nov 15, 2005 10.69 10.71 10.51 10.58 4,898,610 -0.07(-0.64%)
Nov 14, 2005 10.68 10.77 10.60 10.65 4,177,854 -0.00(-0.04%)
Nov 11, 2005 10.91 10.95 10.59 10.65 5,976,719 -0.24(-2.18%)
Nov 10, 2005 10.60 10.90 10.39 10.89 9,655,296 +0.30(+2.87%)
Nov 09, 2005 10.43 10.60 10.34 10.58 6,251,655 +0.09(+0.84%)
Nov 08, 2005 10.42 10.55 10.37 10.50 4,299,945 +0.03(+0.31%)
Nov 07, 2005 10.53 10.58 10.44 10.46 4,400,464 +0.02(+0.20%)
Nov 04, 2005 10.32 10.47 10.24 10.44 5,771,747 +0.19(+1.82%)
Nov 03, 2005 10.19 10.72 10.17 10.26 13,394,549 +0.18(+1.76%)
Nov 02, 2005 9.781 10.13 9.774 10.08 6,806,090 +0.32(+3.24%)
Nov 01, 2005 9.905 9.926 9.729 9.761 5,295,024 -0.17(-1.70%)
Oct 31, 2005 9.618 9.980 9.616 9.930 10,303,028 +0.43(+4.53%)
Oct 28, 2005 9.372 9.535 8.903 9.500 14,486,762 +0.19(+2.09%)
Oct 27, 2005 9.744 9.764 9.306 9.306 7,707,135 -0.43(-4.40%)
Oct 26, 2005 9.873 10.04 9.714 9.734 6,071,355 -0.19(-1.88%)
Oct 25, 2005 9.941 10.08 9.834 9.920 7,033,312 -0.06(-0.58%)
Oct 24, 2005 9.712 9.977 9.646 9.977 6,855,917 +0.24(+2.44%)
Oct 21, 2005 9.836 9.838 9.641 9.740 7,445,452 +0.08(+0.84%)
Oct 20, 2005 9.680 9.843 9.571 9.659 6,693,615 +0.03(+0.31%)
Oct 19, 2005 9.378 9.629 9.173 9.629 11,167,500 +0.22(+2.39%)
Oct 18, 2005 9.425 9.500 9.340 9.404 5,526,726 -0.03(-0.32%)
Oct 17, 2005 9.316 9.445 9.256 9.434 4,603,774 +0.12(+1.26%)
Oct 14, 2005 9.293 9.361 9.199 9.316 6,425,983 +0.02(+0.23%)
Oct 13, 2005 9.049 9.340 8.884 9.295 8,084,095 +0.30(+3.28%)
Oct 12, 2005 9.042 9.173 8.944 9.000 11,013,909 -0.14(-1.50%)
Oct 11, 2005 9.256 9.359 8.957 9.137 11,029,748 -0.12(-1.25%)
Oct 10, 2005 9.415 9.458 9.201 9.252 6,332,253 -0.15(-1.55%)
Oct 07, 2005 9.417 9.562 9.276 9.398 6,071,463 +0.01(+0.16%)
Oct 06, 2005 9.582 9.616 9.269 9.383 10,578,079 -0.20(-2.08%)
Oct 05, 2005 9.896 9.922 9.507 9.582 8,362,789 -0.26(-2.63%)
Oct 04, 2005 9.913 10.17 9.832 9.841 7,365,233 -0.02(-0.24%)
Oct 03, 2005 9.845 10.01 9.821 9.864 6,952,907 -0.00(-0.02%)
Sep 30, 2005 9.494 9.911 9.453 9.866 11,453,050 +0.42(+4.44%)
Sep 29, 2005 9.539 9.543 9.383 9.447 7,558,323 -0.11(-1.16%)
Sep 28, 2005 9.417 9.616 9.398 9.558 6,952,196 +0.19(+2.06%)
Sep 27, 2005 9.560 9.565 9.297 9.366 6,653,172 -0.15(-1.60%)
Sep 26, 2005 9.654 9.819 9.479 9.517 11,301,698 -0.03(-0.27%)
Sep 23, 2005 9.543 9.571 9.269 9.543 9,597,419 +0.24(+2.55%)
Sep 22, 2005 9.306 9.731 9.179 9.306 16,467,326 -0.37(-3.85%)
Sep 21, 2005 9.755 9.841 9.637 9.678 5,978,756 -0.06(-0.64%)
Sep 20, 2005 9.898 9.992 9.734 9.740 5,224,082 -0.15(-1.47%)
Sep 19, 2005 10.06 10.16 9.843 9.885 7,462,275 -0.20(-1.99%)
Sep 16, 2005 9.650 10.09 9.618 10.09 14,893,688 +0.41(+4.27%)
Sep 15, 2005 9.744 9.864 9.605 9.674 7,613,092 -0.08(-0.79%)
Sep 14, 2005 9.948 10.02 9.699 9.751 8,027,019 -0.24(-2.36%)
Sep 13, 2005 10.16 10.16 9.926 9.986 9,392,732 -0.21(-2.02%)
Sep 12, 2005 10.26 10.31 10.13 10.19 4,881,718 -0.06(-0.59%)
Sep 09, 2005 10.19 10.26 10.14 10.25 9,079,248 +0.11(+1.12%)
Sep 08, 2005 9.950 10.17 9.873 10.14 6,917,736 +0.20(+1.98%)
Sep 07, 2005 9.935 9.964 9.774 9.941 6,903,823 +0.02(+0.17%)
Sep 06, 2005 9.982 10.01 9.778 9.924 6,665,193 -0.01(-0.09%)
Sep 02, 2005 9.962 9.962 9.834 9.933 4,727,587 +0.01(+0.11%)
Sep 01, 2005 10.08 10.16 9.900 9.922 6,388,744 -0.18(-1.74%)
Aug 31, 2005 10.08 10.11 9.941 10.10 8,176,257 +0.03(+0.26%)
Aug 30, 2005 9.843 10.08 9.808 10.07 9,863,705 +0.14(+1.42%)
Aug 29, 2005 9.654 9.943 9.614 9.930 6,770,849 +0.22(+2.31%)
Aug 26, 2005 9.950 9.950 9.642 9.706 7,460,482 -0.23(-2.28%)
Aug 25, 2005 9.971 9.982 9.856 9.933 4,363,970 +0.03(+0.32%)
Aug 24, 2005 9.960 10.12 9.875 9.900 8,361,480 -0.10(-0.98%)
Aug 23, 2005 9.851 10.04 9.841 9.999 11,732,270 +0.20(+2.05%)
Aug 22, 2005 9.654 9.808 9.543 9.798 11,955,719 +0.34(+3.60%)
Aug 19, 2005 9.618 9.725 9.413 9.458 14,635,761 +0.05(+0.50%)
Aug 18, 2005 9.325 9.410 9.179 9.410 9,648,722 +0.11(+1.22%)
Aug 17, 2005 9.415 9.466 9.254 9.297 9,096,713 -0.09(-0.98%)
Aug 16, 2005 9.612 9.627 9.329 9.389 6,742,927 -0.25(-2.62%)
Aug 15, 2005 9.500 9.657 9.485 9.642 4,360,638 +0.09(+0.90%)
Aug 12, 2005 9.359 9.556 9.211 9.556 8,700,846 +0.12(+1.32%)
Aug 11, 2005 9.288 9.438 9.256 9.432 6,018,007 +0.16(+1.78%)
Aug 10, 2005 9.458 9.575 9.244 9.267 5,954,456 -0.20(-2.08%)
Aug 09, 2005 9.211 9.558 9.201 9.464 8,970,210 +0.32(+3.46%)
Aug 08, 2005 9.265 9.329 9.137 9.147 3,447,814 -0.09(-0.95%)
Aug 05, 2005 9.207 9.286 9.066 9.235 4,070,718 +0.02(+0.23%)
Aug 04, 2005 9.458 9.466 9.162 9.214 7,579,727 -0.34(-3.58%)
Aug 03, 2005 9.584 9.597 9.436 9.556 5,356,140 -0.04(-0.42%)
Aug 02, 2005 9.586 9.776 9.537 9.597 8,677,425 -0.03(-0.33%)
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.