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, 2016 44.68 44.68 43.02 43.25 755,470 -1.58(-3.52%)
Apr 28, 2016 45.36 45.91 44.71 44.83 558,040 -1.06(-2.31%)
Apr 27, 2016 45.44 46.07 44.48 45.89 905,566 +0.36(+0.79%)
Apr 26, 2016 45.45 46.52 45.45 45.53 785,381 -0.33(-0.72%)
Apr 25, 2016 47.78 48.30 45.66 45.86 1,080,990 -1.33(-2.82%)
Apr 22, 2016 46.57 47.86 46.51 47.19 1,027,277 +0.11(+0.23%)
Apr 21, 2016 49.35 49.80 45.93 47.08 4,452,434 -6.46(-12.07%)
Apr 20, 2016 52.88 54.31 52.28 53.54 994,730 +1.10(+2.10%)
Apr 19, 2016 54.30 54.60 51.45 52.44 789,370 -1.58(-2.92%)
Apr 18, 2016 53.52 54.16 53.33 54.02 514,570 +0.20(+0.37%)
Apr 15, 2016 54.36 54.41 53.51 53.82 801,651 -0.97(-1.77%)
Apr 14, 2016 55.37 55.45 54.23 54.79 412,934 -0.10(-0.18%)
Apr 13, 2016 54.46 55.25 54.14 54.89 849,764 +0.92(+1.70%)
Apr 12, 2016 54.23 54.23 53.05 53.97 419,470 -0.50(-0.92%)
Apr 11, 2016 54.44 54.88 54.30 54.47 332,907 +0.18(+0.33%)
Apr 08, 2016 54.46 54.76 53.92 54.29 366,068 +0.32(+0.59%)
Apr 07, 2016 54.11 54.41 53.64 53.97 286,711 -0.22(-0.41%)
Apr 06, 2016 52.93 54.48 52.88 54.19 361,918 +1.26(+2.38%)
Apr 05, 2016 53.28 53.70 52.73 52.93 453,811 -0.84(-1.56%)
Apr 04, 2016 54.85 55.03 53.50 53.77 343,842 -1.02(-1.86%)
Apr 01, 2016 54.33 54.83 53.76 54.79 216,912 +0.46(+0.85%)
Mar 31, 2016 54.57 55.05 54.21 54.33 306,169 -0.49(-0.89%)
Mar 30, 2016 54.65 54.98 54.32 54.82 355,650 +0.67(+1.24%)
Mar 29, 2016 55.65 55.65 53.75 54.15 516,191 -0.20(-0.37%)
Mar 28, 2016 54.10 55.06 53.77 54.35 452,311 +0.24(+0.44%)
Mar 24, 2016 53.63 54.11 54.11 54.11 636,600 +0.48(+0.90%)
Mar 23, 2016 55.78 55.80 53.49 53.63 848,566 -1.91(-3.44%)
Mar 22, 2016 52.80 55.75 52.28 55.54 1,684,927 +2.61(+4.93%)
Mar 21, 2016 52.00 53.09 51.81 52.93 1,094,203 +1.23(+2.38%)
Mar 18, 2016 50.00 51.95 50.00 51.70 614,578 +1.93(+3.88%)
Mar 17, 2016 49.27 50.00 49.12 49.77 547,779 +0.43(+0.87%)
Mar 16, 2016 48.70 49.56 48.28 49.34 479,034 +0.55(+1.13%)
Mar 15, 2016 48.98 49.25 48.52 48.79 265,283 -0.56(-1.13%)
Mar 14, 2016 49.51 49.71 49.20 49.35 216,034 -0.15(-0.30%)
Mar 11, 2016 48.93 49.76 48.81 49.50 503,243 +1.08(+2.23%)
Mar 10, 2016 49.09 49.66 48.01 48.42 426,085 -0.30(-0.62%)
Mar 09, 2016 49.19 49.21 48.50 48.72 575,023 -0.47(-0.96%)
Mar 08, 2016 49.21 49.67 48.55 49.19 826,449 -0.51(-1.03%)
Mar 07, 2016 50.75 51.00 49.03 49.70 768,983 -1.24(-2.43%)
Mar 04, 2016 51.10 51.30 50.50 50.94 690,034 -0.08(-0.16%)
Mar 03, 2016 51.72 52.00 50.23 51.02 676,815 -0.90(-1.73%)
Mar 02, 2016 51.26 52.19 51.02 51.92 578,755 +0.15(+0.29%)
Mar 01, 2016 50.71 52.15 50.60 51.77 772,282 +0.96(+1.89%)
Feb 29, 2016 50.85 51.50 50.60 50.81 828,832 +0.31(+0.61%)
Feb 26, 2016 50.00 50.93 49.75 50.50 1,172,630 +0.97(+1.96%)
Feb 25, 2016 50.72 50.85 48.88 49.53 1,494,099 +0.04(+0.08%)
Feb 24, 2016 47.32 49.83 46.83 49.49 1,633,320 +3.09(+6.66%)
Feb 23, 2016 45.99 47.68 45.66 46.40 810,828 -0.15(-0.32%)
Feb 22, 2016 45.54 46.85 44.88 46.55 1,160,247 +1.57(+3.49%)
Feb 19, 2016 44.13 45.35 43.44 44.98 371,955 +0.98(+2.23%)
Feb 18, 2016 46.21 46.29 43.90 44.00 685,069 -1.74(-3.80%)
Feb 17, 2016 45.65 45.82 43.70 45.74 948,988 -0.63(-1.36%)
Feb 16, 2016 46.00 46.84 45.78 46.37 378,366 +0.65(+1.42%)
Feb 12, 2016 44.51 45.72 45.72 45.72 597,300 +1.56(+3.53%)
Feb 11, 2016 43.53 44.45 43.16 44.16 360,426 -0.15(-0.34%)
Feb 10, 2016 44.09 44.90 43.76 44.31 443,576 +0.57(+1.30%)
Feb 09, 2016 43.69 44.78 43.29 43.74 528,142 -0.52(-1.17%)
Feb 08, 2016 45.00 45.41 44.10 44.26 478,189 -1.65(-3.59%)
Feb 05, 2016 47.07 47.07 45.25 45.91 489,396 -1.40(-2.96%)
Feb 04, 2016 46.61 47.37 46.09 47.31 526,221 +0.66(+1.41%)
Feb 03, 2016 46.38 46.79 45.30 46.65 552,045 +0.06(+0.13%)
Feb 02, 2016 45.44 47.60 45.30 46.59 726,556 +0.84(+1.84%)
Feb 01, 2016 45.00 46.23 44.85 45.75 547,267 +0.30(+0.66%)
Jan 29, 2016 44.26 45.52 43.75 45.45 647,423 +1.35(+3.06%)
Jan 28, 2016 44.73 44.88 42.41 44.10 1,952,026 +4.72(+11.99%)
Jan 27, 2016 39.19 40.07 39.01 39.38 589,920 +0.18(+0.46%)
Jan 26, 2016 38.65 40.05 38.61 39.20 475,744 +0.76(+1.98%)
Jan 25, 2016 38.78 39.06 38.23 38.44 374,813 -0.40(-1.03%)
Jan 22, 2016 39.14 39.72 38.70 38.84 446,821 +0.24(+0.62%)
Jan 21, 2016 39.26 39.47 38.29 38.60 437,129 -0.25(-0.64%)
Jan 20, 2016 37.70 39.31 37.54 38.85 517,802 +0.36(+0.94%)
Jan 19, 2016 40.94 40.99 38.16 38.49 803,713 -0.27(-0.70%)
Jan 15, 2016 40.64 38.76 38.76 38.76 986,700 -3.57(-8.43%)
Jan 14, 2016 41.29 42.97 40.59 42.33 711,272 +0.87(+2.10%)
Jan 13, 2016 41.94 42.96 40.86 41.46 599,988 -0.12(-0.29%)
Jan 12, 2016 41.42 42.18 40.85 41.58 581,324 +0.53(+1.29%)
Jan 11, 2016 40.31 41.35 39.59 41.05 785,154 +2.38(+6.15%)
Jan 08, 2016 39.68 40.14 38.49 38.67 316,809 -0.81(-2.05%)
Jan 07, 2016 39.74 40.61 38.94 39.48 689,019 -0.36(-0.90%)
Jan 06, 2016 39.99 41.28 39.40 39.84 472,780 -0.63(-1.56%)
Jan 05, 2016 40.92 41.65 40.29 40.47 372,869 -0.18(-0.44%)
Jan 04, 2016 41.50 41.76 40.01 40.65 460,252 -1.49(-3.54%)
Dec 31, 2015 42.46 42.14 42.14 42.14 218,000 -0.35(-0.82%)
Dec 30, 2015 42.57 43.01 42.46 42.49 169,638 -0.39(-0.91%)
Dec 29, 2015 42.44 43.06 42.44 42.88 256,257 +0.31(+0.73%)
Dec 28, 2015 42.26 42.58 41.93 42.57 158,113 -0.12(-0.28%)
Dec 24, 2015 42.28 42.69 42.69 42.69 115,900 +0.07(+0.16%)
Dec 23, 2015 42.40 43.34 42.26 42.62 240,297 +0.24(+0.57%)
Dec 22, 2015 41.88 42.91 41.44 42.38 390,483 +0.38(+0.90%)
Dec 21, 2015 42.05 42.50 40.93 42.00 542,715 +0.11(+0.26%)
Dec 18, 2015 42.43 42.76 41.74 41.89 439,512 -0.38(-0.90%)
Dec 17, 2015 42.00 42.98 41.15 42.27 1,441,339 +0.47(+1.12%)
Dec 16, 2015 41.73 42.59 40.49 41.80 553,628 +0.11(+0.26%)
Dec 15, 2015 41.26 41.88 40.97 41.69 319,534 +0.48(+1.16%)
Dec 14, 2015 41.90 42.70 40.85 41.21 348,586 -0.75(-1.79%)
Dec 11, 2015 42.40 43.89 41.28 41.96 389,707 -0.82(-1.92%)
Dec 10, 2015 43.68 44.03 42.67 42.78 353,037 -0.73(-1.68%)
Dec 09, 2015 44.72 44.92 42.90 43.51 631,831 -1.41(-3.14%)
Dec 08, 2015 44.82 45.14 44.26 44.92 353,269 +0.21(+0.47%)
Dec 07, 2015 44.97 45.16 44.53 44.71 258,737 -0.58(-1.28%)
Dec 04, 2015 44.63 45.42 44.06 45.29 433,166 +0.62(+1.39%)
Dec 03, 2015 45.48 45.61 44.51 44.67 300,491 -0.67(-1.48%)
Dec 02, 2015 45.25 46.08 44.97 45.34 412,051 +0.34(+0.76%)
Dec 01, 2015 45.19 45.59 43.74 45.00 250,735 +0.06(+0.13%)
Nov 30, 2015 45.16 45.51 44.71 44.94 288,488 -0.18(-0.40%)
Nov 27, 2015 44.60 45.37 44.55 45.12 155,899 +0.53(+1.19%)
Nov 25, 2015 44.53 44.59 44.59 44.59 618,100 -0.02(-0.04%)
Nov 24, 2015 44.44 45.01 44.27 44.61 742,523 -0.47(-1.04%)
Nov 23, 2015 45.67 45.80 44.79 45.08 307,914 -0.69(-1.51%)
Nov 20, 2015 46.03 46.40 45.43 45.77 397,037 -0.26(-0.56%)
Nov 19, 2015 46.13 46.53 45.65 46.03 312,998 -0.32(-0.69%)
Nov 18, 2015 45.74 46.50 45.30 46.35 188,958 +0.74(+1.62%)
Nov 17, 2015 45.04 45.99 44.90 45.61 290,771 +0.62(+1.38%)
Nov 16, 2015 44.72 45.17 44.30 44.99 305,838 -0.19(-0.42%)
Nov 13, 2015 45.19 45.47 44.57 45.18 284,084 -0.34(-0.75%)
Nov 12, 2015 45.81 47.06 45.23 45.52 504,708 -0.82(-1.77%)
Nov 11, 2015 46.12 46.85 46.03 46.34 407,568 +0.16(+0.35%)
Nov 10, 2015 47.32 47.47 45.86 46.18 413,471 -1.26(-2.66%)
Nov 09, 2015 47.23 47.50 46.94 47.44 217,518 -0.06(-0.13%)
Nov 06, 2015 47.00 47.81 46.55 47.50 360,247 +0.56(+1.19%)
Nov 05, 2015 47.00 47.44 46.13 46.94 272,030 -0.52(-1.10%)
Nov 04, 2015 47.44 47.53 46.83 47.46 436,471 +0.56(+1.19%)
Nov 03, 2015 46.25 46.97 46.06 46.90 522,717 +0.10(+0.21%)
Nov 02, 2015 47.18 47.29 46.68 46.80 570,525 -0.31(-0.66%)
Oct 30, 2015 47.35 47.66 46.89 47.11 471,748 -0.07(-0.15%)
Oct 29, 2015 47.31 48.06 46.90 47.18 493,357 -0.73(-1.52%)
Oct 28, 2015 47.48 48.14 47.15 47.91 484,153 +0.69(+1.46%)
Oct 27, 2015 46.00 47.49 45.90 47.22 634,380 +0.79(+1.70%)
Oct 26, 2015 46.02 46.70 46.00 46.43 458,427 -0.24(-0.51%)
Oct 23, 2015 46.08 46.83 45.62 46.67 679,343 +0.83(+1.81%)
Oct 22, 2015 45.41 47.47 44.55 45.84 1,929,500 +2.51(+5.79%)
Oct 21, 2015 45.11 45.49 42.90 43.33 983,476 -1.57(-3.50%)
Oct 20, 2015 44.56 45.50 44.41 44.90 728,021 +0.09(+0.20%)
Oct 19, 2015 45.14 45.57 44.56 44.81 577,402 +0.21(+0.47%)
Oct 16, 2015 44.19 44.90 43.93 44.60 472,743 +0.37(+0.84%)
Oct 15, 2015 43.58 44.56 43.39 44.23 540,026 +0.85(+1.96%)
Oct 14, 2015 43.16 43.92 43.00 43.38 676,010 -0.10(-0.23%)
Oct 13, 2015 43.59 44.66 43.33 43.48 447,773 -0.64(-1.45%)
Oct 12, 2015 44.68 44.68 42.98 44.12 401,659 -0.07(-0.16%)
Oct 09, 2015 43.61 44.28 42.70 44.19 552,846 +0.14(+0.32%)
Oct 08, 2015 43.38 45.07 42.54 44.05 860,992 +0.63(+1.45%)
Oct 07, 2015 43.30 43.58 41.98 43.42 698,860 +0.69(+1.61%)
Oct 06, 2015 42.57 43.36 41.57 42.73 633,213 -0.09(-0.21%)
Oct 05, 2015 41.92 42.99 41.86 42.82 777,655 +1.23(+2.96%)
Oct 02, 2015 37.75 41.69 37.75 41.59 1,248,852 +3.59(+9.45%)
Oct 01, 2015 39.50 39.50 37.05 38.00 1,684,045 +0.21(+0.56%)
Sep 30, 2015 37.50 38.64 33.41 37.79 4,486,609 -2.00(-5.03%)
Sep 29, 2015 39.36 40.00 39.09 39.79 191,386 +0.45(+1.14%)
Sep 28, 2015 39.42 39.87 39.02 39.34 238,939 -0.52(-1.30%)
Sep 25, 2015 40.27 40.67 39.35 39.86 299,767 -0.18(-0.45%)
Sep 24, 2015 41.62 42.08 39.87 40.04 547,273 -0.70(-1.72%)
Sep 23, 2015 40.46 40.99 39.65 40.74 307,911 +0.43(+1.07%)
Sep 22, 2015 41.30 41.80 40.03 40.31 658,400 -1.62(-3.86%)
Sep 21, 2015 42.09 42.21 41.39 41.93 371,245 +0.05(+0.12%)
Sep 18, 2015 41.58 42.21 41.51 41.88 527,992 -0.47(-1.11%)
Sep 17, 2015 42.47 42.99 42.20 42.35 461,572 -0.13(-0.31%)
Sep 16, 2015 41.93 42.88 41.54 42.48 445,019 +0.74(+1.77%)
Sep 15, 2015 41.22 42.15 41.22 41.74 205,228 +0.53(+1.29%)
Sep 14, 2015 41.85 42.07 40.95 41.21 236,158 -0.65(-1.55%)
Sep 11, 2015 41.01 41.92 40.80 41.86 512,694 +0.65(+1.58%)
Sep 10, 2015 41.35 42.20 41.06 41.21 383,248 -0.24(-0.58%)
Sep 09, 2015 41.83 42.28 41.27 41.45 432,061 +0.03(+0.07%)
Sep 08, 2015 41.52 41.63 40.75 41.42 307,026 +0.69(+1.69%)
Sep 04, 2015 39.64 40.73 40.73 40.73 417,900 +0.55(+1.37%)
Sep 03, 2015 39.75 40.39 39.45 40.18 489,789 +0.84(+2.14%)
Sep 02, 2015 39.80 39.96 38.76 39.34 433,933 +0.16(+0.41%)
Sep 01, 2015 35.93 39.95 35.93 39.18 454,897 -1.26(-3.12%)
Aug 31, 2015 40.56 41.27 40.10 40.44 468,647 -0.22(-0.54%)
Aug 28, 2015 41.49 41.98 39.69 40.66 847,337 -1.05(-2.52%)
Aug 27, 2015 40.30 41.78 40.00 41.71 734,437 +2.01(+5.06%)
Aug 26, 2015 38.87 39.83 38.03 39.70 569,059 +1.62(+4.25%)
Aug 25, 2015 38.00 39.47 38.00 38.08 562,943 +0.77(+2.06%)
Aug 24, 2015 36.97 39.22 32.24 37.31 1,096,402 -2.42(-6.09%)
Aug 21, 2015 40.30 41.30 39.54 39.73 462,203 -1.15(-2.81%)
Aug 20, 2015 41.65 42.13 40.53 40.88 513,224 -1.07(-2.55%)
Aug 19, 2015 41.43 42.67 41.29 41.95 548,362 +0.27(+0.65%)
Aug 18, 2015 42.67 42.67 41.27 41.68 366,920 -1.01(-2.37%)
Aug 17, 2015 42.65 43.01 42.26 42.69 510,253 -0.23(-0.54%)
Aug 14, 2015 42.80 43.29 42.33 42.92 313,689 -0.08(-0.19%)
Aug 13, 2015 43.41 44.27 42.94 43.00 487,465 -0.10(-0.23%)
Aug 12, 2015 42.61 43.27 41.88 43.10 331,753 -0.11(-0.25%)
Aug 11, 2015 43.80 43.97 42.95 43.21 301,661 -0.83(-1.88%)
Aug 10, 2015 43.24 44.33 43.24 44.04 420,280 +0.92(+2.13%)
Aug 07, 2015 43.26 43.77 42.63 43.12 425,214 +0.28(+0.65%)
Aug 06, 2015 43.43 43.60 42.34 42.84 362,149 -0.64(-1.47%)
Aug 05, 2015 43.22 44.16 43.00 43.48 534,069 +0.64(+1.49%)
Aug 04, 2015 42.14 42.90 41.59 42.84 718,176 +0.53(+1.25%)
Aug 03, 2015 42.40 42.83 41.90 42.31 849,328 +0.26(+0.62%)
Jul 31, 2015 43.41 43.50 41.43 42.05 1,396,792 -1.52(-3.49%)
Jul 30, 2015 44.77 44.80 43.23 43.57 740,545 -1.27(-2.83%)
Jul 29, 2015 44.98 45.58 44.14 44.84 528,508 -0.04(-0.09%)
Jul 28, 2015 44.73 45.43 44.00 44.88 536,958 +0.37(+0.83%)
Jul 27, 2015 45.07 45.39 44.27 44.51 1,094,805 -1.05(-2.30%)
Jul 24, 2015 48.00 48.34 45.40 45.56 866,090 -2.39(-4.98%)
Jul 23, 2015 47.81 49.12 47.52 47.95 2,249,034 +0.97(+2.06%)
Jul 22, 2015 48.58 48.59 46.86 46.98 1,357,474 -1.17(-2.43%)
Jul 21, 2015 47.58 48.31 47.18 48.15 814,212 +0.38(+0.80%)
Jul 20, 2015 48.50 49.08 47.65 47.77 889,425 -0.46(-0.95%)
Jul 17, 2015 48.02 48.56 47.58 48.23 1,045,211 +0.07(+0.15%)
Jul 16, 2015 46.20 48.43 45.85 48.16 1,634,730 +4.02(+9.11%)
Jul 15, 2015 45.00 45.30 44.08 44.14 935,267 -0.95(-2.11%)
Jul 14, 2015 45.35 45.98 44.81 45.09 694,512 -0.40(-0.88%)
Jul 13, 2015 46.00 46.26 44.82 45.49 511,799 +0.05(+0.11%)
Jul 10, 2015 45.43 46.10 45.17 45.44 582,507 +0.81(+1.81%)
Jul 09, 2015 45.00 45.00 42.33 44.63 2,615,783 -0.92(-2.02%)
Jul 08, 2015 46.82 47.02 45.45 45.55 927,222 -1.78(-3.76%)
Jul 07, 2015 48.52 48.89 46.17 47.33 910,742 -1.13(-2.33%)
Jul 06, 2015 48.79 49.59 48.00 48.46 359,026 -0.47(-0.96%)
Jul 02, 2015 48.91 48.93 48.93 48.93 297,200 +0.02(+0.04%)
Jul 01, 2015 49.31 49.32 48.53 48.91 455,856 +0.32(+0.66%)
Jun 30, 2015 48.98 49.49 48.28 48.59 565,450 +0.13(+0.27%)
Jun 29, 2015 47.64 49.60 47.44 48.46 719,903 +0.12(+0.25%)
Jun 26, 2015 50.14 50.18 48.26 48.34 374,234 -1.83(-3.65%)
Jun 25, 2015 49.77 51.02 49.66 50.17 269,852 +0.58(+1.17%)
Jun 24, 2015 49.77 50.30 49.48 49.59 450,568 -0.14(-0.28%)
Jun 23, 2015 50.37 50.66 49.46 49.73 553,733 -0.33(-0.66%)
Jun 22, 2015 50.80 50.89 49.44 50.06 664,907 +0.08(+0.16%)
Jun 19, 2015 51.60 51.96 49.46 49.98 1,068,494 -1.28(-2.50%)
Jun 18, 2015 51.69 52.77 51.16 51.26 1,149,014 -0.21(-0.41%)
Jun 17, 2015 51.77 52.55 51.33 51.47 761,274 -0.14(-0.27%)
Jun 16, 2015 49.90 51.83 49.55 51.61 994,991 +1.87(+3.76%)
Jun 15, 2015 49.62 50.28 49.36 49.74 222,305 -0.12(-0.24%)
Jun 12, 2015 49.45 50.35 49.44 49.86 443,184 +0.31(+0.63%)
Jun 11, 2015 49.66 50.09 49.51 49.55 311,712 -0.30(-0.60%)
Jun 10, 2015 49.97 50.58 49.84 49.85 352,591 +0.05(+0.10%)
Jun 09, 2015 49.84 50.07 49.20 49.80 329,278 +0.02(+0.04%)
Jun 08, 2015 49.48 50.59 49.48 49.78 426,363 -0.66(-1.31%)
Jun 05, 2015 50.04 50.78 49.99 50.44 215,222 +0.11(+0.22%)
Jun 04, 2015 49.83 50.70 49.37 50.33 462,472 +0.35(+0.70%)
Jun 03, 2015 49.52 50.01 49.30 49.98 724,785 +0.39(+0.79%)
Jun 02, 2015 50.16 50.42 49.55 49.59 258,804 -0.57(-1.14%)
Jun 01, 2015 50.67 50.67 49.28 50.16 341,420 -0.16(-0.32%)
May 29, 2015 50.74 50.98 50.02 50.32 302,849 -0.19(-0.38%)
May 28, 2015 49.45 50.58 49.17 50.51 531,463 +0.60(+1.20%)
May 27, 2015 50.40 50.73 49.46 49.91 657,717 -0.42(-0.83%)
May 26, 2015 50.51 50.81 50.03 50.33 230,254 -0.44(-0.87%)
May 22, 2015 51.02 50.77 50.77 50.77 392,200 -0.45(-0.88%)
May 21, 2015 50.43 51.23 50.20 51.22 677,163 +0.89(+1.77%)
May 20, 2015 49.94 50.71 49.63 50.33 250,880 +0.26(+0.52%)
May 19, 2015 50.24 50.35 49.83 50.07 343,651 -0.11(-0.22%)
May 18, 2015 49.13 50.23 48.77 50.18 750,293 +1.41(+2.89%)
May 15, 2015 49.51 49.67 48.59 48.77 371,552 -0.37(-0.75%)
May 14, 2015 48.00 49.35 47.70 49.14 759,294 +1.46(+3.06%)
May 13, 2015 48.00 48.36 47.37 47.68 186,522 -0.12(-0.25%)
May 12, 2015 48.15 48.15 47.28 47.80 203,967 -0.51(-1.06%)
May 11, 2015 47.49 48.55 47.49 48.31 440,604 +0.63(+1.32%)
May 08, 2015 47.78 48.26 47.44 47.68 340,200 +0.18(+0.38%)
May 07, 2015 46.67 47.71 46.67 47.50 455,884 +0.83(+1.78%)
May 06, 2015 46.43 46.75 46.26 46.67 472,080 +0.47(+1.02%)
May 05, 2015 47.37 47.37 45.84 46.20 300,443 -1.14(-2.41%)
May 04, 2015 46.54 47.65 46.50 47.34 268,245 +0.31(+0.66%)
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.