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

Mellanox Technologies (NQ: MLNX )

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 (%)
Apr 29, 2011 29.00 30.00 28.99 29.54 224,316 +0.39(+1.34%)
Apr 28, 2011 27.31 29.15 26.80 29.15 1,028,415 -0.34(-1.15%)
Apr 27, 2011 28.95 29.73 28.64 29.49 476,807 +0.50(+1.72%)
Apr 26, 2011 28.04 29.00 28.04 28.99 345,184 +0.97(+3.46%)
Apr 25, 2011 27.81 28.07 27.58 28.02 102,669 +0.41(+1.48%)
Apr 21, 2011 27.37 27.69 27.30 27.61 146,000 +0.54(+1.99%)
Apr 20, 2011 25.85 27.11 25.85 27.07 283,262 +1.32(+5.13%)
Apr 19, 2011 26.40 26.41 25.65 25.75 188,252 -0.69(-2.61%)
Apr 18, 2011 26.25 26.54 26.01 26.44 71,991 -0.03(-0.11%)
Apr 15, 2011 26.72 26.93 26.30 26.47 120,618 -0.26(-0.97%)
Apr 14, 2011 26.68 26.93 26.45 26.73 90,705 -0.04(-0.15%)
Apr 13, 2011 26.90 26.99 26.33 26.77 140,629 +0.22(+0.83%)
Apr 12, 2011 26.86 26.86 26.22 26.55 155,582 -0.64(-2.35%)
Apr 11, 2011 27.22 27.75 27.08 27.19 165,142 +0.20(+0.74%)
Apr 08, 2011 27.11 27.49 26.88 26.99 196,576 -0.04(-0.15%)
Apr 07, 2011 26.19 27.09 26.16 27.03 203,257 +0.80(+3.05%)
Apr 06, 2011 26.20 26.65 25.85 26.23 186,219 +0.61(+2.38%)
Apr 05, 2011 25.82 25.82 25.26 25.62 395,398 +1.02(+4.13%)
Apr 04, 2011 24.96 25.09 24.51 24.61 167,254 -0.18(-0.75%)
Apr 01, 2011 25.39 25.43 24.68 24.79 209,021 -0.44(-1.74%)
Mar 31, 2011 25.27 25.37 25.03 25.23 153,664 -0.06(-0.24%)
Mar 30, 2011 25.29 25.45 24.64 25.29 289,452 +0.71(+2.89%)
Mar 29, 2011 24.82 25.03 24.53 24.58 357,829 -0.14(-0.57%)
Mar 28, 2011 24.96 25.04 24.57 24.72 394,809 -0.03(-0.12%)
Mar 25, 2011 26.24 26.80 24.53 24.75 935,878 -0.86(-3.36%)
Mar 24, 2011 25.20 25.75 24.85 25.61 374,457 +0.38(+1.51%)
Mar 23, 2011 25.25 25.57 25.09 25.23 437,871 +0.03(+0.12%)
Mar 22, 2011 25.18 25.90 25.00 25.20 184,341 +0.25(+1.00%)
Mar 21, 2011 24.79 25.18 24.31 24.95 138,537 +0.99(+4.13%)
Mar 18, 2011 25.00 25.00 23.67 23.96 498,014 -0.79(-3.19%)
Mar 17, 2011 25.22 25.28 24.42 24.75 199,870 -0.13(-0.52%)
Mar 16, 2011 25.27 25.58 24.78 24.88 126,388 -0.36(-1.43%)
Mar 15, 2011 24.53 25.37 24.06 25.24 213,499 -0.37(-1.44%)
Mar 14, 2011 25.55 25.87 25.41 25.61 126,433 -0.29(-1.12%)
Mar 11, 2011 25.14 25.93 25.02 25.90 103,465 +0.47(+1.85%)
Mar 10, 2011 25.47 25.71 25.21 25.43 103,237 -0.24(-0.93%)
Mar 09, 2011 25.86 25.89 25.55 25.67 120,190 -0.27(-1.04%)
Mar 08, 2011 25.86 26.11 25.65 25.94 192,050 +0.03(+0.12%)
Mar 07, 2011 26.23 26.23 25.76 25.91 136,031 -0.33(-1.26%)
Mar 04, 2011 26.62 26.65 26.13 26.24 51,458 -0.26(-0.98%)
Mar 03, 2011 26.26 26.75 26.26 26.50 124,448 +0.55(+2.12%)
Mar 02, 2011 25.49 26.12 25.17 25.95 315,245 +0.26(+1.01%)
Mar 01, 2011 26.11 26.11 25.55 25.69 250,303 -0.61(-2.32%)
Feb 28, 2011 26.63 26.63 26.05 26.30 148,245 -0.32(-1.20%)
Feb 25, 2011 26.06 26.73 26.03 26.62 194,323 +0.62(+2.38%)
Feb 24, 2011 26.14 26.49 25.54 26.00 190,332 -0.21(-0.80%)
Feb 23, 2011 26.53 26.53 25.38 26.21 262,244 -0.33(-1.24%)
Feb 22, 2011 27.15 27.17 26.36 26.54 203,145 -0.89(-3.24%)
Feb 18, 2011 27.34 27.50 27.06 27.43 159,100 +0.06(+0.22%)
Feb 17, 2011 27.17 27.57 26.97 27.37 121,167 +0.10(+0.37%)
Feb 16, 2011 26.69 27.39 26.65 27.27 166,764 +0.70(+2.63%)
Feb 15, 2011 26.87 26.90 26.53 26.57 203,659 -0.67(-2.46%)
Feb 14, 2011 27.50 27.59 27.09 27.24 245,165 -0.26(-0.95%)
Feb 11, 2011 27.42 27.68 26.85 27.50 292,656 -0.04(-0.15%)
Feb 10, 2011 27.13 27.58 26.90 27.54 186,818 +0.05(+0.18%)
Feb 09, 2011 27.52 27.53 27.00 27.49 106,507 -0.32(-1.15%)
Feb 08, 2011 27.75 27.97 27.48 27.81 56,076 +0.09(+0.32%)
Feb 07, 2011 27.51 28.22 27.51 27.72 165,916 +0.05(+0.18%)
Feb 04, 2011 27.19 27.90 26.99 27.67 188,539 +0.32(+1.17%)
Feb 03, 2011 27.25 27.41 26.85 27.35 155,189 +0.02(+0.07%)
Feb 02, 2011 26.93 27.66 26.77 27.33 187,773 -0.05(-0.18%)
Feb 01, 2011 27.15 28.00 27.06 27.38 289,479 +0.03(+0.11%)
Jan 31, 2011 26.08 27.35 26.05 27.35 548,972 +0.63(+2.36%)
Jan 28, 2011 28.20 28.85 26.64 26.72 427,403 -1.60(-5.65%)
Jan 27, 2011 26.84 28.98 26.37 28.32 1,034,613 +2.24(+8.59%)
Jan 26, 2011 26.35 26.63 25.81 26.08 460,307 -0.27(-1.02%)
Jan 25, 2011 26.42 26.49 26.10 26.35 211,211 -0.34(-1.27%)
Jan 24, 2011 26.61 26.84 26.32 26.69 246,595 -0.04(-0.15%)
Jan 21, 2011 27.55 27.61 26.68 26.73 266,741 -0.63(-2.30%)
Jan 20, 2011 27.21 27.39 26.61 27.36 253,482 +0.10(+0.37%)
Jan 19, 2011 27.84 28.15 26.92 27.26 258,628 -0.57(-2.05%)
Jan 18, 2011 27.90 27.93 27.25 27.83 108,528 +0.09(+0.32%)
Jan 14, 2011 27.01 27.82 27.01 27.74 143,774 +0.75(+2.78%)
Jan 13, 2011 27.09 27.25 26.50 26.99 412,627 -0.71(-2.56%)
Jan 12, 2011 28.27 28.27 27.42 27.70 247,879 -0.50(-1.77%)
Jan 11, 2011 28.40 28.40 27.81 28.20 145,543 +0.13(+0.46%)
Jan 10, 2011 27.55 28.56 27.45 28.07 264,815 +0.30(+1.08%)
Jan 07, 2011 27.43 27.99 27.21 27.77 254,059 +0.39(+1.42%)
Jan 06, 2011 27.10 27.57 27.10 27.38 202,426 +0.35(+1.29%)
Jan 05, 2011 27.52 27.52 26.83 27.03 286,985 -0.33(-1.21%)
Jan 04, 2011 26.54 27.47 26.46 27.36 401,612 +0.86(+3.25%)
Jan 03, 2011 26.38 27.00 26.38 26.50 143,229 +0.33(+1.26%)
Dec 31, 2010 26.03 26.41 26.03 26.17 58,179 -0.09(-0.34%)
Dec 30, 2010 25.90 26.34 25.80 26.26 40,669 +0.26(+1.00%)
Dec 29, 2010 25.70 26.09 25.70 26.00 67,864 +0.21(+0.81%)
Dec 28, 2010 25.95 26.17 25.76 25.79 27,849 -0.15(-0.58%)
Dec 27, 2010 25.98 26.09 25.82 25.94 83,827 -0.11(-0.42%)
Dec 23, 2010 26.25 26.30 25.88 26.05 54,412 -0.27(-1.03%)
Dec 22, 2010 25.91 26.70 25.60 26.32 161,322 +0.31(+1.19%)
Dec 21, 2010 25.61 26.07 25.44 26.01 89,606 +0.56(+2.20%)
Dec 20, 2010 25.99 26.05 25.37 25.45 114,817 -0.51(-1.96%)
Dec 17, 2010 25.24 26.24 25.23 25.96 385,616 +0.71(+2.81%)
Dec 16, 2010 24.77 25.38 24.77 25.25 164,392 +0.47(+1.90%)
Dec 15, 2010 24.02 25.23 24.02 24.78 307,666 +0.60(+2.48%)
Dec 14, 2010 24.21 24.38 23.85 24.18 269,184 -0.27(-1.10%)
Dec 13, 2010 24.98 24.98 24.45 24.45 192,651 -0.53(-2.12%)
Dec 10, 2010 25.25 25.27 24.83 24.98 117,967 -0.12(-0.48%)
Dec 09, 2010 25.35 25.50 24.98 25.10 123,711 -0.18(-0.71%)
Dec 08, 2010 24.67 25.44 24.60 25.28 479,947 +0.21(+0.84%)
Dec 07, 2010 25.49 25.49 25.00 25.07 146,971 -0.20(-0.79%)
Dec 06, 2010 25.40 25.53 24.86 25.27 325,645 -0.07(-0.28%)
Dec 03, 2010 24.21 25.72 24.21 25.34 284,638 +0.96(+3.94%)
Dec 02, 2010 24.30 24.45 24.17 24.38 210,991 +0.07(+0.29%)
Dec 01, 2010 24.14 24.46 24.01 24.31 473,993 +0.48(+2.01%)
Nov 30, 2010 23.80 24.02 23.53 23.83 310,569 -0.54(-2.22%)
Nov 29, 2010 24.00 24.52 23.50 24.37 741,588 -0.84(-3.33%)
Nov 26, 2010 24.80 25.34 24.73 25.21 91,465 +0.23(+0.92%)
Nov 24, 2010 24.37 24.98 24.98 24.98 285,821 +0.80(+3.31%)
Nov 23, 2010 23.90 24.20 23.45 24.18 231,471 -0.01(-0.04%)
Nov 22, 2010 23.50 24.31 23.50 24.19 279,587 +0.63(+2.67%)
Nov 19, 2010 23.46 23.62 23.18 23.56 63,443 +0.11(+0.47%)
Nov 18, 2010 23.17 23.57 23.17 23.45 188,824 +0.48(+2.09%)
Nov 17, 2010 22.80 23.23 22.61 22.97 68,820 +0.11(+0.48%)
Nov 16, 2010 23.33 23.34 22.74 22.86 170,016 -0.65(-2.76%)
Nov 15, 2010 23.88 23.88 23.48 23.51 88,966 -0.27(-1.14%)
Nov 12, 2010 23.90 24.20 23.08 23.78 244,458 -0.33(-1.37%)
Nov 11, 2010 23.55 24.22 23.08 24.11 193,637 +0.14(+0.58%)
Nov 10, 2010 23.25 24.21 23.21 23.97 290,403 +0.66(+2.83%)
Nov 09, 2010 23.72 23.81 23.26 23.31 143,923 -0.43(-1.81%)
Nov 08, 2010 23.62 23.98 23.41 23.74 186,850 -0.25(-1.04%)
Nov 05, 2010 24.19 24.34 23.52 23.99 280,474 -0.16(-0.66%)
Nov 04, 2010 24.51 24.72 24.00 24.15 733,222 +0.14(+0.58%)
Nov 03, 2010 23.35 24.04 23.01 24.01 544,480 +0.73(+3.14%)
Nov 02, 2010 22.38 23.28 22.08 23.28 469,153 +0.92(+4.11%)
Nov 01, 2010 22.99 23.00 22.26 22.36 254,571 -0.68(-2.95%)
Oct 29, 2010 22.19 23.47 22.19 23.04 559,083 +0.69(+3.09%)
Oct 28, 2010 23.03 23.14 21.76 22.35 1,669,177 +1.10(+5.18%)
Oct 27, 2010 21.05 21.25 20.80 21.25 350,057 +0.76(+3.71%)
Oct 25, 2010 20.29 20.58 20.16 20.49 600,709 +0.20(+0.99%)
Oct 22, 2010 20.13 20.74 20.10 20.29 532,053 +0.22(+1.10%)
Oct 21, 2010 19.90 20.27 19.62 20.07 1,887,315 -0.82(-3.93%)
Oct 20, 2010 20.44 21.01 20.35 20.89 1,054,127 +0.50(+2.45%)
Oct 19, 2010 20.24 20.67 20.04 20.39 388,315 -0.17(-0.83%)
Oct 18, 2010 20.41 20.99 20.31 20.56 607,778 +0.53(+2.65%)
Oct 15, 2010 20.23 20.24 19.83 20.03 352,503 -0.08(-0.40%)
Oct 14, 2010 20.34 20.41 19.77 20.11 254,926 -0.10(-0.49%)
Oct 13, 2010 20.07 20.47 20.05 20.21 464,386 +0.42(+2.12%)
Oct 12, 2010 20.03 20.06 19.70 19.79 223,179 -0.17(-0.85%)
Oct 11, 2010 19.56 20.02 19.53 19.96 183,146 +0.48(+2.46%)
Oct 08, 2010 19.32 19.48 19.15 19.48 321,504 +0.14(+0.72%)
Oct 07, 2010 19.75 19.77 19.04 19.34 430,470 -0.32(-1.63%)
Oct 06, 2010 20.31 20.39 19.23 19.66 473,428 -0.57(-2.82%)
Oct 05, 2010 19.79 20.25 19.79 20.23 459,462 +0.70(+3.58%)
Oct 04, 2010 19.89 19.89 19.21 19.53 105,825 -0.35(-1.76%)
Oct 01, 2010 19.75 19.88 19.39 19.88 188,546 +0.24(+1.22%)
Sep 30, 2010 19.56 19.87 19.07 19.64 230,254 +0.14(+0.72%)
Sep 29, 2010 19.79 19.97 19.34 19.50 279,548 -0.37(-1.86%)
Sep 28, 2010 19.82 19.90 19.34 19.87 188,886 +0.01(+0.05%)
Sep 27, 2010 20.00 20.44 19.36 19.86 562,441 +0.32(+1.64%)
Sep 24, 2010 18.43 20.32 18.43 19.54 1,324,381 +1.42(+7.84%)
Sep 23, 2010 18.25 18.40 18.05 18.12 88,549 -0.20(-1.09%)
Sep 22, 2010 18.54 18.54 18.20 18.32 141,374 -0.20(-1.08%)
Sep 21, 2010 18.55 18.64 18.28 18.52 228,291 +0.09(+0.49%)
Sep 20, 2010 18.00 18.47 17.95 18.43 369,549 +0.68(+3.83%)
Sep 17, 2010 18.01 18.05 17.51 17.75 342,159 +0.06(+0.34%)
Sep 15, 2010 17.21 17.80 17.12 17.69 487,458 +0.50(+2.91%)
Sep 14, 2010 17.01 17.19 16.68 17.19 525,597 +0.28(+1.66%)
Sep 13, 2010 16.56 17.16 16.56 16.91 779,342 +0.54(+3.30%)
Sep 10, 2010 16.66 16.82 15.80 16.37 494,606 -0.27(-1.62%)
Sep 09, 2010 17.14 17.14 16.51 16.64 404,448 -0.27(-1.60%)
Sep 08, 2010 17.00 17.06 16.69 16.91 487,271 -0.05(-0.29%)
Sep 07, 2010 17.08 17.16 16.87 16.96 209,104 -0.16(-0.93%)
Sep 03, 2010 17.02 17.30 16.95 17.12 287,454 +0.19(+1.12%)
Sep 02, 2010 17.01 17.43 16.90 16.93 329,460 -0.14(-0.82%)
Sep 01, 2010 16.84 17.10 16.75 17.07 443,379 +0.50(+3.02%)
Aug 31, 2010 16.06 16.99 16.06 16.57 593,828 +0.44(+2.73%)
Aug 30, 2010 15.75 16.41 15.75 16.13 293,897 +0.35(+2.22%)
Aug 27, 2010 15.53 15.84 15.20 15.78 153,313 +0.34(+2.20%)
Aug 26, 2010 15.67 15.67 15.20 15.44 239,205 -0.21(-1.34%)
Aug 25, 2010 15.42 15.65 15.14 15.65 201,163 +0.00(+0.00%)
Aug 24, 2010 15.46 15.81 15.30 15.65 197,449 -0.07(-0.45%)
Aug 23, 2010 15.22 16.04 15.22 15.72 339,256 +0.65(+4.31%)
Aug 20, 2010 14.80 15.14 14.73 15.07 234,419 +0.20(+1.34%)
Aug 19, 2010 15.02 15.17 14.82 14.87 152,541 -0.16(-1.06%)
Aug 18, 2010 14.71 15.11 14.60 15.03 93,419 +0.24(+1.62%)
Aug 17, 2010 14.93 15.00 14.74 14.79 285,135 -0.08(-0.54%)
Aug 16, 2010 14.88 15.02 14.65 14.87 288,279 -0.10(-0.67%)
Aug 13, 2010 14.96 15.15 14.72 14.97 242,006 -0.06(-0.40%)
Aug 12, 2010 14.90 15.10 14.67 15.03 167,211 -0.08(-0.53%)
Aug 11, 2010 15.33 15.33 14.88 15.11 399,716 -0.57(-3.64%)
Aug 10, 2010 16.08 16.08 15.54 15.68 450,724 -0.44(-2.73%)
Aug 09, 2010 16.05 16.17 16.01 16.12 216,614 +0.18(+1.13%)
Aug 06, 2010 15.56 15.97 15.35 15.94 245,720 +0.25(+1.59%)
Aug 05, 2010 16.13 16.19 15.48 15.69 644,240 -0.54(-3.33%)
Aug 04, 2010 16.49 16.63 16.01 16.23 367,324 -0.22(-1.34%)
Aug 03, 2010 16.66 16.74 16.26 16.45 259,844 -0.36(-2.14%)
Aug 02, 2010 17.09 17.13 16.62 16.81 476,121 +0.15(+0.90%)
Jul 30, 2010 16.09 16.68 15.91 16.66 373,911 +0.46(+2.84%)
Jul 29, 2010 16.80 16.84 15.86 16.20 817,648 -0.37(-2.23%)
Jul 28, 2010 17.08 17.08 16.33 16.57 349,020 -0.43(-2.53%)
Jul 27, 2010 16.98 17.18 16.43 17.00 966,947 +0.04(+0.24%)
Jul 26, 2010 17.00 17.00 16.60 16.96 1,358,943 +0.35(+2.11%)
Jul 23, 2010 15.81 16.68 15.68 16.61 2,537,050 +1.12(+7.23%)
Jul 22, 2010 16.45 17.26 15.48 15.49 11,758,118 -7.45(-32.48%)
Jul 21, 2010 23.26 23.44 22.82 22.94 774,300 -0.03(-0.13%)
Jul 20, 2010 23.83 24.02 22.79 22.97 531,284 -1.23(-5.08%)
Jul 19, 2010 24.46 24.63 24.03 24.20 251,585 -0.11(-0.45%)
Jul 16, 2010 25.36 25.36 24.11 24.31 268,458 -1.05(-4.14%)
Jul 15, 2010 24.58 25.63 24.38 25.36 609,057 +0.68(+2.73%)
Jul 14, 2010 24.21 25.33 23.81 24.68 700,419 +0.67(+2.81%)
Jul 13, 2010 23.21 24.25 23.15 24.01 321,121 +1.25(+5.49%)
Jul 12, 2010 22.55 23.11 22.32 22.76 171,372 +0.29(+1.29%)
Jul 09, 2010 22.03 22.49 22.03 22.47 88,230 +0.47(+2.14%)
Jul 08, 2010 22.53 22.74 21.98 22.00 135,340 -0.30(-1.35%)
Jul 07, 2010 21.97 22.63 21.97 22.30 288,379 +0.38(+1.73%)
Jul 06, 2010 22.57 22.67 21.79 21.92 299,425 +0.27(+1.25%)
Jul 02, 2010 21.57 21.90 21.45 21.65 88,196 +0.15(+0.70%)
Jul 01, 2010 21.79 22.29 21.17 21.50 457,430 -0.40(-1.83%)
Jun 30, 2010 21.68 22.50 21.44 21.90 451,472 +0.06(+0.27%)
Jun 29, 2010 21.89 21.99 20.84 21.84 613,413 -1.45(-6.23%)
Jun 25, 2010 23.13 23.42 23.00 23.29 115,345 +0.16(+0.69%)
Jun 24, 2010 23.51 23.72 23.04 23.13 140,238 -0.47(-1.99%)
Jun 23, 2010 23.81 24.05 23.09 23.60 152,317 -0.29(-1.21%)
Jun 22, 2010 24.27 24.58 23.79 23.89 225,754 -0.39(-1.61%)
Jun 21, 2010 25.15 25.50 24.07 24.28 206,213 -0.44(-1.78%)
Jun 18, 2010 24.51 25.30 24.42 24.72 233,345 +0.24(+0.98%)
Jun 17, 2010 24.79 25.26 24.37 24.48 281,668 +0.21(+0.87%)
Jun 16, 2010 23.95 24.46 23.81 24.27 229,590 +0.23(+0.96%)
Jun 15, 2010 23.68 24.15 23.59 24.04 270,593 +0.69(+2.96%)
Jun 14, 2010 23.65 23.95 23.26 23.35 131,488 +0.06(+0.26%)
Jun 11, 2010 22.69 23.58 22.47 23.29 117,008 +0.34(+1.48%)
Jun 10, 2010 22.45 23.10 22.37 22.95 163,910 +0.90(+4.08%)
Jun 09, 2010 22.22 22.82 21.74 22.05 446,155 -0.19(-0.85%)
Jun 08, 2010 22.83 22.83 21.89 22.24 514,937 -0.63(-2.75%)
Jun 07, 2010 23.90 24.22 22.80 22.87 368,020 -1.02(-4.25%)
Jun 04, 2010 24.77 25.47 23.71 23.89 227,975 -1.57(-6.19%)
Jun 03, 2010 24.90 25.99 24.89 25.46 487,761 +0.82(+3.33%)
Jun 02, 2010 23.58 24.80 23.57 24.64 377,148 +1.15(+4.90%)
Jun 01, 2010 22.83 23.96 22.53 23.49 248,079 +0.24(+1.03%)
May 28, 2010 23.49 23.64 23.14 23.25 123,874 -0.24(-1.02%)
May 27, 2010 23.35 24.08 22.99 23.49 299,131 +0.68(+2.98%)
May 26, 2010 23.12 23.54 22.81 22.81 287,413 +0.04(+0.18%)
May 25, 2010 21.46 22.91 20.91 22.77 332,664 +0.47(+2.11%)
May 24, 2010 22.28 22.77 21.81 22.30 231,060 +0.01(+0.04%)
May 21, 2010 22.16 23.26 22.16 22.29 370,938 -0.54(-2.34%)
May 20, 2010 21.77 23.11 21.02 22.82 459,572 +0.43(+1.90%)
May 19, 2010 22.18 22.49 20.93 22.40 462,071 -0.14(-0.62%)
May 18, 2010 22.93 23.10 22.18 22.54 210,778 -0.56(-2.42%)
May 17, 2010 22.28 23.19 22.12 23.10 171,005 +0.12(+0.52%)
May 14, 2010 23.74 23.81 22.29 22.98 343,111 -0.95(-3.97%)
May 13, 2010 24.28 24.57 23.65 23.93 123,853 -0.47(-1.93%)
May 12, 2010 24.03 24.44 24.03 24.40 114,140 +0.47(+1.96%)
May 11, 2010 23.94 24.22 23.43 23.93 190,472 -0.07(-0.29%)
May 10, 2010 23.93 24.60 23.72 24.00 155,766 +1.55(+6.90%)
May 07, 2010 23.09 23.36 21.81 22.45 531,521 -0.74(-3.19%)
May 06, 2010 23.29 23.72 22.00 23.19 247,326 -0.45(-1.90%)
May 05, 2010 23.53 24.17 22.38 23.64 291,935 -0.60(-2.48%)
May 04, 2010 25.51 25.51 24.09 24.24 423,659 -1.65(-6.37%)
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.