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

Analog Devices (NQ: ADI )

232.21 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 (%)
Nov 28, 2014 45.55 45.55 45.02 45.29 1,612,677 +0.07(+0.15%)
Nov 26, 2014 43.54 45.23 45.23 45.23 6,856,503 +2.36(+5.51%)
Nov 25, 2014 42.89 43.09 42.69 42.86 3,016,117 -0.07(-0.17%)
Nov 24, 2014 43.07 43.07 42.50 42.94 1,949,106 +0.12(+0.29%)
Nov 21, 2014 43.06 43.06 42.40 42.81 1,977,078 +0.40(+0.94%)
Nov 20, 2014 41.74 42.44 41.74 42.42 2,126,505 +0.35(+0.83%)
Nov 19, 2014 42.62 42.64 41.86 42.07 2,165,542 -0.42(-0.99%)
Nov 18, 2014 41.70 42.50 41.64 42.49 2,814,896 +0.75(+1.81%)
Nov 17, 2014 41.73 41.85 41.29 41.74 2,006,151 -0.22(-0.53%)
Nov 14, 2014 41.73 42.02 41.31 41.96 1,821,537 +0.34(+0.82%)
Nov 13, 2014 41.80 41.98 41.40 41.62 1,343,205 -0.04(-0.09%)
Nov 12, 2014 41.46 41.74 41.29 41.66 1,479,501 +0.10(+0.23%)
Nov 11, 2014 41.77 41.88 41.35 41.56 1,461,923 -0.23(-0.56%)
Nov 10, 2014 41.58 41.90 41.42 41.79 2,137,279 +0.15(+0.36%)
Nov 07, 2014 41.78 41.79 41.20 41.64 2,367,658 +0.02(+0.04%)
Nov 06, 2014 41.45 41.75 40.96 41.63 2,434,464 +0.16(+0.38%)
Nov 05, 2014 41.26 41.49 40.77 41.47 1,801,713 +0.48(+1.17%)
Nov 04, 2014 41.11 41.38 40.89 40.99 2,032,164 -0.22(-0.54%)
Nov 03, 2014 41.21 41.62 41.01 41.21 4,003,962 +0.08(+0.20%)
Oct 31, 2014 40.38 41.89 40.19 41.13 8,069,875 +2.17(+5.57%)
Oct 30, 2014 39.20 39.21 38.44 38.96 3,650,386 -0.26(-0.66%)
Oct 29, 2014 38.90 39.23 38.46 39.22 2,913,925 +0.27(+0.68%)
Oct 28, 2014 38.77 39.06 38.40 38.95 2,160,655 +0.31(+0.79%)
Oct 27, 2014 38.69 38.83 38.83 38.64 2,193,065 -0.19(-0.49%)
Oct 24, 2014 38.71 39.05 38.34 38.83 2,247,250 +0.36(+0.93%)
Oct 23, 2014 38.60 38.73 38.30 38.48 2,695,157 +0.33(+0.87%)
Oct 22, 2014 38.88 39.08 38.13 38.15 3,076,181 -0.58(-1.49%)
Oct 21, 2014 38.04 38.81 37.72 38.72 3,336,622 +1.16(+3.08%)
Oct 20, 2014 37.09 37.63 36.98 37.57 2,273,363 +0.31(+0.85%)
Oct 17, 2014 37.29 38.05 37.18 37.25 4,023,317 +0.28(+0.76%)
Oct 16, 2014 36.01 37.23 35.81 36.97 4,085,112 +0.40(+1.09%)
Oct 15, 2014 35.44 36.84 35.30 36.57 5,389,492 +0.55(+1.52%)
Oct 14, 2014 36.41 37.02 35.96 36.02 4,840,225 +0.30(+0.84%)
Oct 13, 2014 36.00 36.79 35.53 35.73 5,052,145 -0.29(-0.81%)
Oct 10, 2014 36.72 36.86 35.29 36.02 12,127,621 -2.40(-6.24%)
Oct 09, 2014 39.58 39.74 38.41 38.41 7,889,791 -1.17(-2.95%)
Oct 08, 2014 38.21 39.63 38.13 39.58 3,883,426 +1.28(+3.33%)
Oct 07, 2014 38.78 38.94 38.23 38.30 3,723,837 -0.77(-1.98%)
Oct 06, 2014 39.62 39.83 38.98 39.08 2,836,689 -0.36(-0.91%)
Oct 03, 2014 39.76 39.90 39.37 39.44 2,197,883 -0.18(-0.46%)
Oct 02, 2014 39.99 40.08 39.16 39.62 4,314,798 -0.37(-0.93%)
Oct 01, 2014 40.91 40.91 39.93 39.99 2,992,442 -1.03(-2.51%)
Sep 30, 2014 41.30 41.45 40.99 41.02 3,842,990 -0.27(-0.64%)
Sep 29, 2014 41.19 41.45 41.05 41.29 1,969,956 -0.18(-0.43%)
Sep 26, 2014 41.22 41.54 41.13 41.47 1,946,698 +0.32(+0.78%)
Sep 25, 2014 41.40 41.49 41.07 41.15 3,853,104 -0.30(-0.72%)
Sep 24, 2014 41.21 41.60 41.11 41.45 2,658,582 +0.27(+0.66%)
Sep 23, 2014 41.00 41.53 40.82 41.17 3,848,501 -0.21(-0.50%)
Sep 22, 2014 41.24 41.51 40.92 41.38 4,035,068 -0.06(-0.14%)
Sep 19, 2014 41.98 41.98 41.29 41.44 3,519,430 -0.25(-0.60%)
Sep 18, 2014 41.27 41.75 41.09 41.69 1,923,781 +0.55(+1.33%)
Sep 17, 2014 40.62 41.46 40.62 41.14 2,188,735 +0.36(+0.87%)
Sep 16, 2014 40.33 40.89 40.32 40.78 2,414,463 +0.27(+0.68%)
Sep 15, 2014 40.81 40.91 40.33 40.51 2,144,137 -0.21(-0.51%)
Sep 12, 2014 41.18 41.25 40.53 40.72 2,699,946 -0.53(-1.29%)
Sep 11, 2014 40.88 41.37 40.83 41.25 2,572,515 +0.10(+0.24%)
Sep 10, 2014 41.19 41.38 41.01 41.15 2,807,287 -0.13(-0.32%)
Sep 09, 2014 41.39 41.65 41.24 41.28 2,315,431 -0.22(-0.54%)
Sep 08, 2014 41.50 41.79 41.33 41.50 2,717,619 -0.12(-0.30%)
Sep 05, 2014 41.78 41.97 41.55 41.63 2,284,339 -0.16(-0.38%)
Sep 04, 2014 41.65 42.00 41.65 41.79 1,731,718 +0.13(+0.32%)
Sep 03, 2014 41.77 42.11 41.52 41.65 2,330,341 -0.31(-0.73%)
Sep 02, 2014 42.36 42.56 41.78 41.96 2,467,742 -0.41(-0.98%)
Aug 29, 2014 42.83 42.37 42.37 42.37 1,968,255 -0.14(-0.33%)
Aug 28, 2014 42.23 42.61 42.03 42.51 2,527,264 +0.22(+0.52%)
Aug 27, 2014 42.81 43.19 41.44 42.30 5,735,786 -0.98(-2.27%)
Aug 26, 2014 43.10 43.38 42.90 43.28 3,208,296 +0.23(+0.54%)
Aug 25, 2014 43.72 43.89 42.98 43.05 2,295,420 -0.47(-1.09%)
Aug 22, 2014 43.66 43.76 43.38 43.52 1,085,836 -0.03(-0.08%)
Aug 21, 2014 43.13 43.58 42.90 43.55 1,425,467 +0.31(+0.72%)
Aug 20, 2014 42.71 43.34 42.71 43.24 1,637,545 +0.37(+0.86%)
Aug 19, 2014 42.65 43.00 42.51 42.87 1,333,920 +0.31(+0.74%)
Aug 18, 2014 42.46 42.69 42.34 42.56 1,226,460 +0.14(+0.32%)
Aug 15, 2014 42.43 42.77 42.07 42.42 2,329,172 +0.36(+0.87%)
Aug 14, 2014 41.79 42.19 41.78 42.05 1,890,358 +0.17(+0.41%)
Aug 13, 2014 41.58 41.99 41.51 41.88 2,116,059 +0.29(+0.71%)
Aug 12, 2014 41.24 41.63 41.15 41.59 1,438,848 +0.20(+0.49%)
Aug 11, 2014 41.29 41.69 41.09 41.39 1,372,610 +0.32(+0.79%)
Aug 08, 2014 40.67 40.95 40.46 41.06 2,444,143 +0.51(+1.25%)
Aug 07, 2014 41.59 41.69 40.50 40.56 2,706,347 -0.93(-2.24%)
Aug 06, 2014 41.10 41.60 40.91 41.49 2,502,428 +0.33(+0.81%)
Aug 05, 2014 41.12 41.42 40.85 41.16 2,113,939 -0.03(-0.08%)
Aug 04, 2014 41.45 41.54 40.93 41.19 2,221,138 -0.27(-0.64%)
Aug 01, 2014 41.12 41.59 41.01 41.45 2,049,548 +0.32(+0.77%)
Jul 31, 2014 41.78 42.13 41.13 41.14 2,268,268 -1.02(-2.42%)
Jul 30, 2014 42.12 42.38 41.92 42.16 2,276,685 +0.28(+0.67%)
Jul 29, 2014 41.86 42.42 41.83 41.88 1,819,831 -0.02(-0.06%)
Jul 28, 2014 41.58 42.04 41.17 41.90 2,904,969 +0.32(+0.78%)
Jul 25, 2014 42.28 42.32 41.45 41.58 3,691,388 -0.95(-2.22%)
Jul 24, 2014 42.57 42.80 42.12 42.52 3,037,166 +0.02(+0.04%)
Jul 23, 2014 44.26 44.26 42.45 42.51 4,727,883 -2.05(-4.60%)
Jul 22, 2014 44.43 44.65 44.40 44.55 1,406,454 +0.24(+0.54%)
Jul 21, 2014 44.22 44.55 44.02 44.31 1,175,165 -0.02(-0.04%)
Jul 18, 2014 43.97 44.50 43.88 44.33 1,415,262 +0.45(+1.02%)
Jul 17, 2014 44.26 44.38 43.87 43.88 1,635,915 -0.61(-1.36%)
Jul 16, 2014 44.62 44.81 44.35 44.49 2,156,388 -0.05(-0.11%)
Jul 15, 2014 44.57 44.93 44.30 44.54 2,292,366 -0.10(-0.22%)
Jul 14, 2014 45.39 45.53 44.56 44.64 2,621,015 -0.36(-0.81%)
Jul 11, 2014 45.14 45.14 44.77 45.00 1,126,717 -0.09(-0.20%)
Jul 10, 2014 44.85 45.32 44.62 45.09 1,185,461 -0.28(-0.62%)
Jul 09, 2014 45.16 45.48 45.06 45.37 1,448,057 +0.24(+0.53%)
Jul 08, 2014 45.32 45.51 44.97 45.13 1,985,250 -0.17(-0.38%)
Jul 07, 2014 45.25 45.53 45.18 45.31 1,442,738 -0.14(-0.30%)
Jul 03, 2014 45.11 45.44 45.44 45.44 857,997 +0.34(+0.76%)
Jul 02, 2014 45.08 45.36 44.91 45.10 2,097,351 -0.09(-0.20%)
Jul 01, 2014 44.57 45.30 44.54 45.19 2,653,938 +0.37(+0.83%)
Jun 30, 2014 44.47 44.88 44.34 44.82 2,606,198 +0.47(+1.07%)
Jun 27, 2014 44.61 44.66 44.16 44.35 1,792,063 -0.04(-0.09%)
Jun 26, 2014 44.48 44.56 43.99 44.39 1,785,507 -0.17(-0.37%)
Jun 25, 2014 44.61 44.80 44.30 44.55 2,107,772 -0.10(-0.22%)
Jun 24, 2014 45.19 45.33 44.58 44.65 1,339,552 -0.54(-1.19%)
Jun 23, 2014 45.40 45.56 45.13 45.19 1,078,003 -0.14(-0.31%)
Jun 20, 2014 45.59 45.59 45.16 45.33 3,730,718 -0.20(-0.44%)
Jun 19, 2014 45.81 45.81 45.16 45.53 2,236,078 -0.17(-0.36%)
Jun 18, 2014 46.12 46.17 45.42 45.70 2,113,409 -0.47(-1.02%)
Jun 17, 2014 45.86 46.35 45.84 46.17 1,510,005 +0.17(+0.36%)
Jun 16, 2014 46.00 46.27 45.72 46.00 2,271,033 -0.10(-0.22%)
Jun 13, 2014 46.04 46.40 45.83 46.10 1,990,270 +0.15(+0.32%)
Jun 12, 2014 46.10 46.34 45.81 45.95 1,850,218 -0.16(-0.34%)
Jun 11, 2014 45.71 46.44 45.71 46.11 2,585,909 -0.13(-0.29%)
Jun 10, 2014 45.75 46.45 45.71 46.24 3,238,494 +2.57(+5.88%)
Jun 06, 2014 43.82 44.16 43.60 43.68 1,449,115 +0.10(+0.23%)
Jun 05, 2014 43.36 43.66 43.14 43.58 1,628,908 +0.07(+0.15%)
Jun 04, 2014 43.28 43.62 43.28 43.51 1,302,467 +0.02(+0.04%)
Jun 03, 2014 43.31 43.62 43.23 43.49 1,381,956 +0.08(+0.19%)
Jun 02, 2014 43.44 43.57 43.04 43.41 1,688,913 -0.01(-0.02%)
May 30, 2014 43.47 43.53 43.25 43.42 1,526,195 +0.10(+0.23%)
May 29, 2014 43.64 43.70 43.27 43.32 2,029,270 -0.16(-0.36%)
May 28, 2014 43.58 43.59 43.18 43.48 2,002,230 -0.47(-1.08%)
May 27, 2014 43.57 44.04 43.40 43.95 2,316,625 +0.52(+1.20%)
May 23, 2014 43.01 43.43 43.43 43.43 1,904,436 +0.43(+1.01%)
May 22, 2014 42.56 43.13 42.56 42.99 1,764,073 +0.44(+1.04%)
May 21, 2014 43.72 43.72 42.18 42.55 5,470,686 -0.54(-1.25%)
May 20, 2014 43.16 43.29 42.85 43.09 5,324,039 +0.00(+0.00%)
May 19, 2014 42.77 43.26 42.74 43.09 2,051,938 +0.31(+0.74%)
May 16, 2014 42.27 42.82 42.04 42.77 3,773,875 +0.68(+1.61%)
May 15, 2014 42.21 42.46 41.79 42.09 3,081,085 -0.23(-0.55%)
May 14, 2014 42.51 42.58 42.29 42.32 2,189,378 -0.34(-0.80%)
May 13, 2014 43.41 43.48 42.56 42.66 2,501,786 -0.63(-1.46%)
May 12, 2014 42.95 43.39 42.64 43.29 1,800,843 +0.81(+1.91%)
May 09, 2014 42.51 42.61 42.13 42.48 1,253,696 -0.05(-0.12%)
May 08, 2014 42.04 43.04 41.87 42.53 2,369,035 +0.42(+1.00%)
May 07, 2014 42.04 42.20 41.51 42.11 2,157,257 +0.05(+0.12%)
May 06, 2014 42.48 42.53 42.06 42.06 2,043,930 -0.36(-0.86%)
May 05, 2014 42.27 42.69 42.17 42.42 813,021 -0.19(-0.45%)
May 02, 2014 42.22 42.96 42.10 42.61 2,452,889 +0.49(+1.16%)
May 01, 2014 42.59 42.71 42.08 42.12 1,842,817 -0.39(-0.92%)
Apr 30, 2014 42.26 42.56 41.91 42.51 2,124,840 +0.08(+0.20%)
Apr 29, 2014 42.00 42.62 42.00 42.43 1,628,900 +0.17(+0.39%)
Apr 28, 2014 42.45 43.03 41.50 42.27 2,706,076 -0.36(-0.84%)
Apr 25, 2014 43.95 44.05 42.29 42.62 3,989,613 -1.89(-4.25%)
Apr 24, 2014 44.68 45.06 44.40 44.51 2,937,874 +0.34(+0.77%)
Apr 23, 2014 44.16 44.40 44.01 44.17 1,141,086 -0.01(-0.02%)
Apr 22, 2014 43.82 44.28 43.59 44.18 1,334,915 +0.33(+0.76%)
Apr 21, 2014 43.99 44.08 43.57 43.85 949,224 +0.04(+0.09%)
Apr 17, 2014 43.18 43.81 43.81 43.81 2,475,430 +0.58(+1.34%)
Apr 16, 2014 44.06 44.06 42.55 43.23 3,666,949 -0.85(-1.94%)
Apr 15, 2014 43.43 44.17 43.29 44.08 2,746,956 +0.60(+1.37%)
Apr 14, 2014 43.64 43.72 43.15 43.48 1,792,677 +0.31(+0.71%)
Apr 11, 2014 43.46 43.87 43.16 43.18 2,538,654 -0.33(-0.76%)
Apr 10, 2014 44.89 45.06 43.50 43.51 2,272,424 -1.50(-3.33%)
Apr 09, 2014 44.89 45.03 44.51 45.01 1,706,059 +0.28(+0.63%)
Apr 08, 2014 43.92 44.77 43.92 44.73 2,567,581 +0.70(+1.58%)
Apr 07, 2014 43.91 44.64 43.80 44.03 2,646,139 +0.17(+0.38%)
Apr 04, 2014 44.96 45.07 43.77 43.87 2,741,715 -0.88(-1.96%)
Apr 03, 2014 44.89 45.09 44.59 44.74 1,927,478 -0.07(-0.15%)
Apr 02, 2014 44.82 44.99 44.55 44.81 2,345,674 -0.02(-0.04%)
Apr 01, 2014 44.35 44.84 44.11 44.83 2,118,193 +0.78(+1.77%)
Mar 31, 2014 43.96 44.25 43.82 44.05 2,089,456 +0.25(+0.57%)
Mar 28, 2014 43.81 44.17 43.61 43.80 1,498,815 +0.22(+0.49%)
Mar 27, 2014 43.75 44.06 43.42 43.58 1,441,619 -0.14(-0.32%)
Mar 26, 2014 44.35 44.54 43.72 43.72 3,144,246 -0.45(-1.01%)
Mar 25, 2014 44.65 45.03 44.16 44.17 4,350,797 -0.27(-0.60%)
Mar 24, 2014 44.07 44.57 43.72 44.44 3,642,322 +0.31(+0.69%)
Mar 21, 2014 44.55 45.02 43.93 44.13 8,328,900 +0.01(+0.03%)
Mar 20, 2014 42.64 44.15 42.44 44.12 5,451,519 +1.35(+3.15%)
Mar 19, 2014 42.64 42.84 42.42 42.77 2,564,911 +0.13(+0.31%)
Mar 18, 2014 42.17 42.73 42.03 42.64 2,107,658 +0.63(+1.50%)
Mar 17, 2014 41.66 42.22 41.66 42.01 2,768,422 +0.49(+1.18%)
Mar 14, 2014 41.65 42.15 41.47 41.52 2,079,988 -0.30(-0.71%)
Mar 13, 2014 43.05 43.05 41.60 41.82 2,604,062 -1.06(-2.47%)
Mar 12, 2014 42.42 42.88 42.38 42.88 1,797,252 +0.17(+0.41%)
Mar 11, 2014 42.98 43.05 42.58 42.71 1,767,218 -0.23(-0.54%)
Mar 10, 2014 42.98 43.02 42.73 42.94 2,199,076 -0.02(-0.06%)
Mar 07, 2014 42.91 42.96 42.51 42.96 3,434,965 +0.22(+0.50%)
Mar 06, 2014 42.51 42.79 42.34 42.75 1,506,498 +0.27(+0.64%)
Mar 05, 2014 42.49 42.51 42.16 42.47 1,266,506 +0.03(+0.08%)
Mar 04, 2014 42.22 42.62 42.16 42.44 1,986,425 +0.51(+1.23%)
Mar 03, 2014 41.93 42.09 41.64 41.93 1,580,101 -0.20(-0.47%)
Feb 28, 2014 42.40 42.40 41.84 42.12 2,583,480 -0.17(-0.41%)
Feb 27, 2014 42.12 42.44 42.07 42.30 1,682,641 +0.16(+0.37%)
Feb 26, 2014 42.00 42.57 41.91 42.14 1,899,419 +0.03(+0.08%)
Feb 25, 2014 42.27 42.31 41.85 42.11 2,665,581 -0.13(-0.31%)
Feb 24, 2014 42.52 42.76 42.23 42.24 2,529,022 -0.13(-0.31%)
Feb 21, 2014 42.58 42.77 42.35 42.37 2,376,002 -0.23(-0.54%)
Feb 20, 2014 42.87 43.00 42.28 42.61 4,512,644 -0.14(-0.33%)
Feb 19, 2014 43.02 43.42 42.61 42.75 4,921,586 +0.28(+0.66%)
Feb 18, 2014 41.81 42.56 41.81 42.46 4,746,921 +0.38(+0.91%)
Feb 14, 2014 41.79 42.08 42.08 42.08 2,615,735 +0.07(+0.16%)
Feb 13, 2014 41.19 42.03 41.14 42.02 2,563,237 +0.66(+1.60%)
Feb 12, 2014 41.41 41.60 41.21 41.35 2,174,601 +0.12(+0.28%)
Feb 11, 2014 40.87 41.35 40.77 41.24 1,484,691 +0.44(+1.08%)
Feb 10, 2014 40.43 40.88 40.41 40.80 1,758,444 +0.21(+0.51%)
Feb 07, 2014 40.27 40.59 40.00 40.59 2,201,276 +0.51(+1.28%)
Feb 06, 2014 39.80 40.35 39.67 40.08 2,159,524 +0.41(+1.04%)
Feb 05, 2014 39.31 39.80 39.18 39.66 3,121,506 +0.13(+0.34%)
Feb 04, 2014 39.54 39.58 39.15 39.53 2,814,908 +0.36(+0.91%)
Feb 03, 2014 39.98 40.08 39.07 39.17 3,478,058 -0.84(-2.09%)
Jan 31, 2014 40.07 40.39 39.85 40.01 2,325,375 -0.51(-1.27%)
Jan 30, 2014 40.51 40.72 40.14 40.53 1,664,466 +0.51(+1.28%)
Jan 29, 2014 40.05 40.54 39.87 40.01 2,403,685 -0.20(-0.49%)
Jan 28, 2014 39.93 40.41 39.88 40.21 2,144,326 +0.24(+0.60%)
Jan 27, 2014 40.05 40.38 39.88 39.97 2,278,079 -0.02(-0.06%)
Jan 24, 2014 40.94 40.94 39.96 39.99 3,246,647 -0.96(-2.35%)
Jan 23, 2014 41.63 41.69 40.89 40.96 2,698,183 -0.80(-1.91%)
Jan 22, 2014 41.33 41.89 41.25 41.75 2,002,520 +0.32(+0.78%)
Jan 21, 2014 41.40 41.54 41.00 41.43 2,688,393 +0.50(+1.21%)
Jan 17, 2014 41.09 40.93 40.93 40.93 3,745,054 -0.36(-0.88%)
Jan 16, 2014 41.84 41.86 41.22 41.30 3,480,469 -0.17(-0.40%)
Jan 15, 2014 41.20 41.72 41.22 41.46 2,557,772 +0.26(+0.62%)
Jan 14, 2014 40.56 41.46 40.53 41.20 3,474,299 +0.70(+1.72%)
Jan 13, 2014 40.79 41.07 40.33 40.51 3,606,819 -0.55(-1.33%)
Jan 10, 2014 40.97 41.11 40.73 41.06 2,499,878 +0.01(+0.02%)
Jan 09, 2014 40.99 41.14 40.77 41.05 2,980,934 -0.16(-0.38%)
Jan 08, 2014 41.20 41.36 40.93 41.20 1,449,170 +0.10(+0.24%)
Jan 07, 2014 41.02 41.26 40.90 41.11 1,612,458 +0.22(+0.53%)
Jan 06, 2014 40.91 41.03 40.74 40.89 2,611,603 -0.23(-0.56%)
Jan 03, 2014 40.84 41.27 40.73 41.12 1,984,238 +0.27(+0.67%)
Jan 02, 2014 41.05 41.24 40.72 40.85 3,375,618 -1.37(-3.24%)
Dec 31, 2013 42.27 42.22 42.22 42.22 1,033,892 +0.07(+0.16%)
Dec 30, 2013 41.87 42.19 41.87 42.15 1,107,906 +0.12(+0.30%)
Dec 27, 2013 42.08 42.22 41.97 42.03 761,224 -0.03(-0.08%)
Dec 26, 2013 42.14 42.20 41.91 42.06 830,825 +0.09(+0.22%)
Dec 24, 2013 41.75 42.14 41.74 41.97 856,579 +0.01(+0.02%)
Dec 23, 2013 41.64 41.97 41.49 41.96 2,259,712 +0.51(+1.22%)
Dec 20, 2013 41.14 41.66 40.99 41.45 3,412,165 +0.29(+0.70%)
Dec 19, 2013 41.09 41.25 40.69 41.16 1,917,335 -0.10(-0.24%)
Dec 18, 2013 40.53 41.26 40.31 41.26 2,137,293 +0.70(+1.72%)
Dec 17, 2013 40.32 40.62 40.24 40.57 1,706,874 +0.17(+0.41%)
Dec 16, 2013 40.20 40.48 40.11 40.40 1,853,396 +0.27(+0.68%)
Dec 13, 2013 40.13 40.14 39.80 40.13 2,209,856 +0.25(+0.62%)
Dec 12, 2013 40.39 40.51 39.80 39.88 2,542,090 -0.46(-1.15%)
Dec 11, 2013 40.62 40.79 40.29 40.34 1,671,141 -0.20(-0.49%)
Dec 10, 2013 40.49 40.80 40.38 40.54 1,791,632 -0.08(-0.20%)
Dec 09, 2013 41.03 41.11 40.53 40.62 1,886,002 -0.22(-0.53%)
Dec 06, 2013 40.94 41.03 40.55 40.84 0 +0.37(+0.92%)
Dec 05, 2013 40.43 40.59 40.26 40.47 0 +0.04(+0.10%)
Dec 04, 2013 40.75 40.91 40.18 40.43 0 -0.65(-1.59%)
Dec 03, 2013 40.12 41.30 40.12 41.08 6,636,079 +0.96(+2.40%)
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.