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

Cypress Semiconductor (NQ: CY )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 14.57 14.71 14.53 14.64 2,709,810 +0.22(+1.50%)
Mar 28, 2019 14.42 14.65 14.31 14.42 3,209,637 -0.02(-0.14%)
Mar 27, 2019 14.63 14.72 14.29 14.44 4,034,115 -0.17(-1.14%)
Mar 26, 2019 14.57 14.71 14.43 14.61 2,964,246 +0.16(+1.08%)
Mar 25, 2019 14.48 14.60 14.27 14.45 4,019,908 -0.10(-0.67%)
Mar 22, 2019 15.04 15.04 14.55 14.55 5,014,288 -0.56(-3.74%)
Mar 21, 2019 14.72 15.25 14.72 15.11 3,722,328 +0.46(+3.12%)
Mar 20, 2019 14.87 14.92 14.55 14.66 2,454,374 -0.21(-1.44%)
Mar 19, 2019 14.85 14.99 14.81 14.87 2,605,866 +0.10(+0.66%)
Mar 18, 2019 14.94 14.95 14.67 14.77 2,694,250 -0.17(-1.11%)
Mar 15, 2019 14.83 15.07 14.79 14.94 6,336,124 +0.24(+1.66%)
Mar 14, 2019 14.85 14.92 14.67 14.69 3,224,668 -0.07(-0.46%)
Mar 13, 2019 14.78 15.00 14.71 14.76 5,113,457 +0.07(+0.46%)
Mar 12, 2019 14.74 14.87 14.59 14.69 3,597,375 -0.04(-0.26%)
Mar 11, 2019 14.56 14.80 14.48 14.73 2,275,496 +0.31(+2.16%)
Mar 08, 2019 14.14 14.49 14.04 14.42 2,628,370 +0.03(+0.20%)
Mar 07, 2019 14.60 14.64 14.31 14.39 4,657,926 -0.26(-1.79%)
Mar 06, 2019 14.89 14.95 14.66 14.66 2,251,349 -0.24(-1.63%)
Mar 05, 2019 15.00 15.06 14.88 14.90 2,234,828 -0.12(-0.78%)
Mar 04, 2019 15.24 15.26 14.81 15.02 3,341,086 -0.14(-0.90%)
Mar 01, 2019 15.18 15.22 14.86 15.15 4,443,943 +0.13(+0.84%)
Feb 28, 2019 14.95 15.14 14.86 15.03 2,703,947 -0.03(-0.19%)
Feb 27, 2019 15.12 15.14 14.85 15.05 2,728,503 -0.13(-0.83%)
Feb 26, 2019 15.26 15.34 15.16 15.18 2,883,322 -0.15(-0.95%)
Feb 25, 2019 15.47 15.51 15.28 15.33 4,789,788 +0.06(+0.38%)
Feb 22, 2019 15.25 15.38 15.21 15.27 3,412,209 +0.13(+0.84%)
Feb 21, 2019 15.26 15.34 15.09 15.14 2,666,362 -0.13(-0.83%)
Feb 20, 2019 15.17 15.33 15.12 15.27 2,602,857 +0.15(+0.97%)
Feb 19, 2019 15.19 15.27 15.11 15.12 3,286,360 -0.17(-1.08%)
Feb 15, 2019 15.40 15.43 15.23 15.29 2,948,355 -0.03(-0.19%)
Feb 14, 2019 15.16 15.38 15.14 15.32 4,801,497 +0.07(+0.45%)
Feb 13, 2019 15.22 15.30 15.05 15.25 4,186,728 +0.06(+0.39%)
Feb 12, 2019 14.74 15.22 14.71 15.19 7,963,580 +0.62(+4.28%)
Feb 11, 2019 14.54 14.69 14.44 14.57 4,093,158 +0.14(+0.94%)
Feb 08, 2019 14.31 14.50 14.15 14.43 4,280,049 -0.08(-0.54%)
Feb 07, 2019 14.64 14.79 14.43 14.51 4,935,381 -0.32(-2.17%)
Feb 06, 2019 14.61 15.05 14.58 14.83 7,964,992 +0.39(+2.70%)
Feb 05, 2019 14.28 14.56 14.22 14.44 4,736,953 +0.17(+1.16%)
Feb 04, 2019 14.35 14.36 14.10 14.28 5,192,612 -0.13(-0.88%)
Feb 01, 2019 14.20 14.88 14.17 14.40 12,553,024 +0.90(+6.63%)
Jan 31, 2019 13.68 13.83 13.42 13.51 9,221,315 -0.18(-1.35%)
Jan 30, 2019 13.50 13.71 13.30 13.69 3,962,584 +0.38(+2.85%)
Jan 29, 2019 13.53 13.60 13.29 13.31 3,175,162 -0.23(-1.73%)
Jan 28, 2019 13.23 13.64 13.17 13.55 3,425,035 -0.09(-0.64%)
Jan 25, 2019 13.22 13.68 13.02 13.63 4,786,725 +0.53(+4.01%)
Jan 24, 2019 12.62 13.27 12.59 13.11 6,503,386 +0.70(+5.65%)
Jan 23, 2019 12.52 12.64 12.29 12.41 3,804,827 -0.02(-0.16%)
Jan 22, 2019 12.81 12.84 12.33 12.43 3,877,917 -0.52(-3.99%)
Jan 18, 2019 12.72 13.13 12.66 12.94 4,123,856 +0.36(+2.86%)
Jan 17, 2019 12.60 12.66 12.35 12.58 5,612,900 -0.13(-1.00%)
Jan 16, 2019 12.77 12.93 12.71 12.71 2,359,969 -0.01(-0.08%)
Jan 15, 2019 12.62 12.81 12.60 12.72 3,320,988 +0.16(+1.24%)
Jan 14, 2019 12.75 12.85 12.48 12.56 4,415,819 -0.37(-2.86%)
Jan 11, 2019 12.73 13.22 12.69 12.93 7,073,649 +0.11(+0.84%)
Jan 10, 2019 12.71 12.97 12.63 12.82 8,487,494 +0.02(+0.15%)
Jan 09, 2019 12.49 12.96 12.46 12.81 9,030,116 +0.41(+3.30%)
Jan 08, 2019 12.60 12.66 12.19 12.40 5,214,271 -0.11(-0.86%)
Jan 07, 2019 12.40 12.66 12.29 12.50 5,007,433 +0.19(+1.50%)
Jan 04, 2019 12.00 12.40 11.99 12.32 4,431,518 +0.52(+4.37%)
Jan 03, 2019 12.16 12.26 11.79 11.80 3,727,149 -0.72(-5.75%)
Jan 02, 2019 12.17 12.65 12.14 12.52 3,222,588 +0.14(+1.10%)
Dec 31, 2018 12.40 12.46 12.18 12.39 2,893,107 +0.07(+0.55%)
Dec 28, 2018 12.31 12.52 12.25 12.32 3,265,566 +0.03(+0.24%)
Dec 27, 2018 12.05 12.30 11.87 12.29 4,006,819 +0.06(+0.48%)
Dec 26, 2018 11.70 12.24 11.55 12.23 3,586,016 +0.70(+6.08%)
Dec 24, 2018 11.67 11.87 11.53 11.53 3,148,004 -0.20(-1.73%)
Dec 21, 2018 11.93 12.08 11.67 11.73 8,916,669 -0.14(-1.22%)
Dec 20, 2018 12.02 12.18 11.68 11.88 5,509,235 -0.14(-1.20%)
Dec 19, 2018 12.41 12.55 11.95 12.02 5,592,516 -0.49(-3.93%)
Dec 18, 2018 12.18 12.68 12.17 12.51 5,106,241 +0.45(+3.76%)
Dec 17, 2018 12.27 12.60 11.99 12.06 5,535,989 -0.23(-1.88%)
Dec 14, 2018 12.30 12.68 12.27 12.29 4,963,758 -0.17(-1.39%)
Dec 13, 2018 12.78 12.82 12.46 12.47 3,119,338 -0.23(-1.82%)
Dec 12, 2018 12.85 12.96 12.59 12.70 5,084,820 +0.12(+0.92%)
Dec 11, 2018 12.78 13.08 12.56 12.58 4,374,408 -0.02(-0.15%)
Dec 10, 2018 12.46 12.71 12.35 12.60 4,788,233 +0.11(+0.85%)
Dec 07, 2018 12.92 13.14 12.37 12.49 6,086,439 -0.41(-3.14%)
Dec 06, 2018 12.73 13.02 12.59 12.90 7,292,246 -0.36(-2.69%)
Dec 04, 2018 13.62 13.69 13.24 13.26 6,841,388 -0.43(-3.17%)
Dec 03, 2018 13.71 13.92 13.55 13.69 5,291,001 +0.28(+2.09%)
Nov 30, 2018 13.30 13.45 13.18 13.41 4,345,620 +0.06(+0.43%)
Nov 29, 2018 13.38 13.51 13.23 13.35 2,948,693 -0.12(-0.86%)
Nov 28, 2018 13.31 13.49 13.07 13.47 4,314,963 +0.24(+1.82%)
Nov 27, 2018 13.19 13.43 13.09 13.23 2,627,610 -0.07(-0.51%)
Nov 26, 2018 13.31 13.32 13.14 13.30 3,801,108 +0.17(+1.32%)
Nov 23, 2018 13.10 13.32 13.05 13.12 1,444,394 -0.09(-0.66%)
Nov 21, 2018 13.21 13.21 13.21 0 +0.33(+2.55%)
Nov 20, 2018 12.64 13.18 12.56 12.88 5,785,546 -0.14(-1.04%)
Nov 19, 2018 13.41 13.50 12.98 13.02 6,078,045 -0.49(-3.64%)
Nov 16, 2018 12.74 13.61 12.74 13.51 9,000,517 +0.40(+3.02%)
Nov 15, 2018 12.49 13.19 12.46 13.11 5,301,081 +0.55(+4.38%)
Nov 14, 2018 12.61 12.73 12.41 12.56 3,322,066 +0.17(+1.40%)
Nov 13, 2018 12.40 12.66 12.31 12.39 4,071,086 +0.14(+1.10%)
Nov 12, 2018 12.55 12.64 12.16 12.25 4,085,316 -0.50(-3.93%)
Nov 09, 2018 12.91 12.93 12.61 12.76 2,590,706 -0.30(-2.29%)
Nov 08, 2018 12.96 13.17 12.95 13.05 3,592,352 -0.04(-0.29%)
Nov 07, 2018 13.12 13.23 12.92 13.09 4,057,749 +0.08(+0.59%)
Nov 06, 2018 12.85 13.13 12.78 13.02 5,458,768 +0.14(+1.12%)
Nov 05, 2018 13.02 13.04 12.58 12.87 4,663,591 -0.16(-1.26%)
Nov 02, 2018 13.38 13.38 12.85 13.03 5,342,269 -0.14(-1.03%)
Nov 01, 2018 12.58 13.36 12.52 13.17 8,045,427 +0.69(+5.49%)
Oct 31, 2018 12.45 12.59 12.21 12.48 7,798,538 +0.16(+1.33%)
Oct 30, 2018 11.93 12.33 11.84 12.32 7,403,781 +0.38(+3.15%)
Oct 29, 2018 12.19 12.29 11.75 11.94 9,655,332 +0.00(+0.00%)
Oct 26, 2018 11.56 12.14 11.39 11.94 10,289,341 +0.27(+2.31%)
Oct 25, 2018 11.48 11.92 11.45 11.67 11,461,062 +0.33(+2.89%)
Oct 24, 2018 12.39 12.47 11.34 11.35 12,787,098 -1.29(-10.23%)
Oct 23, 2018 12.39 12.80 12.20 12.64 6,834,371 -0.19(-1.50%)
Oct 22, 2018 12.82 12.89 12.69 12.83 3,298,188 +0.08(+0.61%)
Oct 19, 2018 13.05 13.20 12.75 12.76 6,252,063 -0.22(-1.71%)
Oct 18, 2018 13.31 13.33 12.88 12.98 4,993,004 -0.41(-3.10%)
Oct 17, 2018 13.46 13.53 13.18 13.39 3,835,516 +0.04(+0.29%)
Oct 16, 2018 13.12 13.36 12.96 13.35 5,780,761 +0.43(+3.36%)
Oct 15, 2018 12.97 13.06 12.77 12.92 4,355,080 -0.11(-0.82%)
Oct 12, 2018 13.25 13.27 12.76 13.03 6,047,883 +0.20(+1.58%)
Oct 11, 2018 12.64 13.17 12.62 12.82 6,104,478 +0.09(+0.68%)
Oct 10, 2018 13.00 13.14 12.72 12.74 8,562,427 -0.46(-3.51%)
Oct 09, 2018 13.11 13.24 13.04 13.20 4,196,983 +0.04(+0.29%)
Oct 08, 2018 13.13 13.33 13.01 13.16 5,302,210 -0.09(-0.66%)
Oct 05, 2018 13.70 13.88 13.13 13.25 8,846,397 -0.54(-3.92%)
Oct 04, 2018 14.05 14.06 13.61 13.79 5,655,439 -0.18(-1.31%)
Oct 03, 2018 14.00 14.09 13.85 13.97 5,895,830 +0.08(+0.56%)
Oct 02, 2018 13.76 14.07 13.76 13.89 4,638,085 +0.05(+0.35%)
Oct 01, 2018 14.05 14.31 13.83 13.85 6,130,599 -0.13(-0.97%)
Sep 28, 2018 13.85 14.07 13.67 13.98 5,937,812 +0.10(+0.69%)
Sep 27, 2018 13.91 14.07 13.80 13.88 6,182,007 +0.01(+0.07%)
Sep 26, 2018 13.94 14.14 13.86 13.87 6,229,856 -0.08(-0.55%)
Sep 25, 2018 14.42 14.55 13.80 13.95 16,009,576 -0.91(-6.12%)
Sep 24, 2018 14.46 14.89 14.12 14.86 9,137,415 -0.43(-2.82%)
Sep 21, 2018 15.42 15.50 15.28 15.29 6,574,493 -0.11(-0.75%)
Sep 20, 2018 15.22 15.46 15.14 15.41 5,253,661 +0.36(+2.42%)
Sep 19, 2018 15.00 15.16 14.94 15.04 4,374,050 +0.10(+0.64%)
Sep 18, 2018 14.55 15.03 14.54 14.95 4,236,471 +0.39(+2.70%)
Sep 17, 2018 14.90 14.94 14.53 14.55 5,954,412 -0.36(-2.44%)
Sep 14, 2018 14.99 15.08 14.77 14.92 6,461,182 +0.15(+1.04%)
Sep 13, 2018 14.83 15.02 14.60 14.77 5,683,034 +0.11(+0.72%)
Sep 12, 2018 14.75 14.88 14.27 14.66 9,662,189 -0.14(-0.97%)
Sep 11, 2018 15.17 15.18 14.73 14.80 6,432,138 -0.27(-1.78%)
Sep 10, 2018 15.21 15.28 14.98 15.07 5,569,805 +0.01(+0.06%)
Sep 07, 2018 15.56 15.75 15.05 15.06 9,338,842 -0.51(-3.26%)
Sep 06, 2018 16.23 16.29 15.53 15.57 6,450,756 -0.61(-3.79%)
Sep 05, 2018 16.69 16.69 16.16 16.18 5,961,865 -0.47(-2.82%)
Sep 04, 2018 16.35 16.67 16.20 16.65 8,815,419 +0.17(+1.05%)
Aug 31, 2018 16.48 16.48 16.48 0 +0.65(+4.11%)
Aug 30, 2018 15.96 16.06 15.82 15.83 3,752,967 -0.17(-1.08%)
Aug 29, 2018 16.38 16.39 15.99 16.00 7,134,112 -0.31(-1.88%)
Aug 28, 2018 16.35 16.42 16.14 16.31 4,900,252 +0.01(+0.06%)
Aug 27, 2018 16.05 16.42 15.90 16.30 7,798,238 +0.23(+1.43%)
Aug 24, 2018 16.00 16.16 16.00 16.07 2,941,885 +0.20(+1.27%)
Aug 23, 2018 15.97 16.13 15.86 15.87 5,226,420 -0.13(-0.84%)
Aug 22, 2018 15.80 16.06 15.70 16.00 3,284,233 +0.08(+0.48%)
Aug 21, 2018 15.65 16.08 15.62 15.92 4,418,514 +0.34(+2.21%)
Aug 20, 2018 15.43 15.62 15.24 15.58 4,175,973 +0.24(+1.56%)
Aug 17, 2018 15.15 15.40 14.94 15.34 6,051,908 +0.08(+0.50%)
Aug 16, 2018 15.41 15.56 15.22 15.26 4,704,150 -0.11(-0.69%)
Aug 15, 2018 15.48 15.57 15.09 15.37 6,308,689 -0.30(-1.89%)
Aug 14, 2018 16.05 16.11 15.61 15.67 7,287,541 -0.34(-2.09%)
Aug 13, 2018 16.02 16.20 15.78 16.00 6,077,644 +0.00(+0.00%)
Aug 10, 2018 16.59 16.61 15.92 16.00 9,184,489 -0.94(-5.54%)
Aug 09, 2018 16.80 17.11 16.80 16.94 3,958,210 -0.24(-1.39%)
Aug 08, 2018 17.14 17.20 17.07 17.18 2,598,284 +0.00(+0.00%)
Aug 07, 2018 17.24 17.31 17.16 17.18 3,860,361 +0.03(+0.17%)
Aug 06, 2018 16.80 17.17 16.80 17.15 2,418,349 +0.23(+1.36%)
Aug 03, 2018 17.04 17.10 16.81 16.92 4,063,499 -0.12(-0.73%)
Aug 02, 2018 16.76 17.16 16.69 17.04 4,961,604 +0.16(+0.96%)
Aug 01, 2018 17.31 17.32 16.85 16.88 5,432,284 -0.17(-1.01%)
Jul 31, 2018 16.75 17.26 16.73 17.05 6,454,150 +0.19(+1.14%)
Jul 30, 2018 17.31 17.34 16.73 16.86 7,892,371 -0.45(-2.60%)
Jul 27, 2018 16.96 17.80 16.85 17.31 19,300,732 +0.99(+6.04%)
Jul 26, 2018 15.99 16.35 15.98 16.33 6,551,387 +0.33(+2.03%)
Jul 25, 2018 16.23 15.67 16.00 5,945,782 -0.17(-1.07%)
Jul 24, 2018 16.70 16.09 16.17 6,328,423 -0.31(-1.86%)
Jul 23, 2018 16.22 16.50 15.98 16.48 3,848,481 +0.14(+0.88%)
Jul 20, 2018 16.41 16.49 16.30 16.34 2,880,375 -0.08(-0.47%)
Jul 19, 2018 16.24 16.42 16.09 16.41 3,124,098 +0.12(+0.76%)
Jul 18, 2018 16.17 16.33 16.14 16.29 4,114,522 +0.20(+1.25%)
Jul 17, 2018 15.69 16.12 15.69 16.09 4,176,346 +0.30(+1.88%)
Jul 16, 2018 15.86 15.94 15.74 15.79 3,151,652 -0.05(-0.30%)
Jul 13, 2018 15.70 15.84 3,552,574 +0.01(+0.06%)
Jul 12, 2018 15.63 15.85 15.52 15.83 3,482,960 +0.33(+2.10%)
Jul 11, 2018 15.73 15.92 15.47 15.50 4,319,769 -0.56(-3.52%)
Jul 10, 2018 15.62 16.09 15.62 16.07 4,430,044 +0.49(+3.13%)
Jul 09, 2018 15.52 15.65 15.36 15.58 4,197,784 +0.17(+1.12%)
Jul 06, 2018 15.21 15.40 15.05 15.41 3,058,558 +0.19(+1.26%)
Jul 05, 2018 14.97 15.23 14.88 15.22 6,655,326 +0.36(+2.45%)
Jul 03, 2018 14.85 14.85 14.85 0 -0.17(-1.15%)
Jul 02, 2018 14.75 15.06 14.62 15.02 3,957,272 +0.11(+0.71%)
Jun 29, 2018 15.24 15.30 14.89 14.92 5,031,117 -0.18(-1.21%)
Jun 28, 2018 15.07 15.24 14.81 15.10 6,936,993 -0.16(-1.07%)
Jun 27, 2018 15.87 15.92 15.26 15.26 4,533,158 -0.51(-3.22%)
Jun 26, 2018 15.70 15.87 15.53 15.77 4,561,048 +0.17(+1.10%)
Jun 25, 2018 16.11 16.12 15.39 15.60 6,841,224 -0.66(-4.04%)
Jun 22, 2018 16.51 16.55 16.20 16.26 8,829,781 -0.10(-0.58%)
Jun 21, 2018 16.82 16.88 16.30 16.35 3,767,378 -0.29(-1.77%)
Jun 20, 2018 16.59 16.73 16.42 16.65 4,108,985 +0.26(+1.57%)
Jun 19, 2018 16.45 16.57 16.11 16.39 5,526,487 -0.38(-2.27%)
Jun 18, 2018 16.67 16.85 16.63 16.77 4,536,744 -0.25(-1.45%)
Jun 15, 2018 17.03 16.53 17.02 10,635,733 +0.19(+1.13%)
Jun 14, 2018 16.74 16.95 16.69 16.83 4,900,184 +0.29(+1.73%)
Jun 13, 2018 16.55 16.83 16.53 16.54 6,976,328 +0.03(+0.17%)
Jun 12, 2018 16.30 16.66 16.26 16.51 4,873,396 +0.21(+1.28%)
Jun 11, 2018 16.26 16.48 16.24 16.30 3,991,697 +0.07(+0.41%)
Jun 08, 2018 15.93 16.27 15.84 16.24 5,316,749 +0.17(+1.07%)
Jun 07, 2018 16.16 16.22 15.89 16.07 3,562,771 -0.09(-0.53%)
Jun 06, 2018 16.15 16.15 3,057,797 +0.10(+0.65%)
Jun 05, 2018 16.08 16.19 15.97 16.05 3,272,538 +0.03(+0.18%)
Jun 04, 2018 15.93 16.06 15.81 16.02 3,171,150 +0.15(+0.96%)
Jun 01, 2018 15.75 15.89 15.60 15.87 4,050,051 +0.21(+1.34%)
May 31, 2018 15.80 15.89 15.60 15.66 3,945,654 -0.15(-0.96%)
May 30, 2018 15.79 15.93 15.69 15.81 3,710,807 +0.17(+1.09%)
May 29, 2018 15.65 15.91 15.50 15.64 3,189,987 -0.13(-0.84%)
May 25, 2018 15.77 15.77 15.77 0 +0.15(+0.97%)
May 24, 2018 15.59 15.78 15.50 15.62 3,175,611 -0.04(-0.24%)
May 23, 2018 15.57 15.67 15.40 15.66 3,445,762 +0.14(+0.92%)
May 22, 2018 15.48 15.67 15.45 15.51 4,357,138 +0.19(+1.24%)
May 21, 2018 15.41 15.50 15.18 15.32 3,776,258 +0.14(+0.94%)
May 18, 2018 15.31 15.43 15.09 15.18 6,674,955 -0.31(-2.03%)
May 17, 2018 15.61 15.68 15.33 15.49 5,006,574 -0.22(-1.39%)
May 16, 2018 15.52 15.76 15.45 15.71 4,853,436 +0.26(+1.66%)
May 15, 2018 15.45 15.53 15.36 15.46 2,913,947 -0.09(-0.55%)
May 14, 2018 15.57 15.85 15.49 15.54 4,435,815 +0.14(+0.93%)
May 11, 2018 15.51 15.67 15.31 15.40 3,030,887 -0.16(-1.04%)
May 10, 2018 15.36 15.58 15.33 15.56 4,191,465 +0.29(+1.87%)
May 09, 2018 14.93 15.34 14.91 15.28 5,453,355 +0.37(+2.49%)
May 08, 2018 14.83 15.01 14.77 14.91 4,639,096 +0.06(+0.38%)
May 07, 2018 14.74 14.99 14.68 14.85 5,164,187 +0.21(+1.43%)
May 04, 2018 14.24 14.74 14.15 14.64 5,175,271 +0.28(+1.92%)
May 03, 2018 14.09 14.42 13.97 14.36 6,898,914 +0.14(+1.00%)
May 02, 2018 14.20 14.41 14.12 14.22 6,728,135 +0.10(+0.67%)
May 01, 2018 13.83 14.15 13.71 14.13 6,328,616 +0.26(+1.85%)
Apr 30, 2018 14.51 14.54 13.84 13.87 9,255,652 -0.52(-3.64%)
Apr 27, 2018 15.31 15.49 14.35 14.39 12,024,112 -0.99(-6.43%)
Apr 26, 2018 15.40 15.51 15.25 15.38 7,076,293 +0.21(+1.38%)
Apr 25, 2018 15.20 15.41 14.95 15.17 6,306,534 +0.09(+0.57%)
Apr 24, 2018 15.55 15.57 14.93 15.09 5,408,571 -0.29(-1.92%)
Apr 23, 2018 15.53 15.59 15.24 15.38 7,128,176 -0.11(-0.74%)
Apr 20, 2018 15.81 15.83 15.43 15.49 5,183,757 -0.23(-1.45%)
Apr 19, 2018 16.14 16.22 15.60 15.72 7,698,052 -0.72(-4.40%)
Apr 18, 2018 16.58 16.65 16.23 16.45 5,384,488 -0.20(-1.20%)
Apr 17, 2018 16.54 16.76 16.47 16.65 4,976,884 +0.25(+1.51%)
Apr 16, 2018 16.58 16.65 16.24 16.40 4,239,181 -0.10(-0.63%)
Apr 13, 2018 16.84 16.87 16.37 16.50 4,160,127 -0.19(-1.14%)
Apr 12, 2018 16.39 16.75 16.31 16.69 7,174,147 +0.47(+2.87%)
Apr 11, 2018 15.94 16.32 15.94 16.23 3,706,568 +0.17(+1.07%)
Apr 10, 2018 15.86 16.16 15.70 16.06 4,612,814 +0.61(+3.94%)
Apr 09, 2018 15.68 15.90 15.44 15.45 4,640,347 -0.05(-0.31%)
Apr 06, 2018 15.64 15.82 15.38 15.49 5,520,788 -0.37(-2.34%)
Apr 05, 2018 16.25 16.28 15.76 15.87 5,223,742 -0.25(-1.53%)
Apr 04, 2018 15.36 16.15 15.32 16.11 5,873,643 +0.27(+1.68%)
Apr 03, 2018 15.61 15.88 15.47 15.85 5,170,064 +0.42(+2.71%)
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.