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 (%)
Jan 31, 2017 13.89 14.11 13.85 14.02 3,429,790 -0.04(-0.27%)
Jan 30, 2017 14.11 14.22 13.95 14.06 4,080,614 -0.17(-1.19%)
Jan 27, 2017 14.25 14.37 14.19 14.23 2,754,173 -0.03(-0.20%)
Jan 26, 2017 14.48 14.57 14.22 14.26 8,070,116 -0.13(-0.92%)
Jan 25, 2017 13.82 14.41 13.81 14.39 14,695,420 +0.71(+5.17%)
Jan 24, 2017 13.21 13.69 13.17 13.68 8,921,676 +0.53(+4.01%)
Jan 23, 2017 13.24 13.34 13.04 13.15 5,124,877 -0.15(-1.13%)
Jan 20, 2017 13.34 13.44 13.27 13.30 3,608,228 +0.01(+0.07%)
Jan 19, 2017 13.37 13.44 13.29 13.29 2,318,036 -0.10(-0.77%)
Jan 18, 2017 13.48 13.49 13.30 13.40 2,078,424 -0.01(-0.07%)
Jan 17, 2017 13.57 13.68 13.37 13.41 2,098,356 -0.24(-1.73%)
Jan 13, 2017 13.64 13.64 13.64 0 +0.05(+0.35%)
Jan 12, 2017 13.61 13.70 13.27 13.60 3,395,844 -0.11(-0.83%)
Jan 11, 2017 13.68 13.77 13.56 13.71 4,673,886 -0.02(-0.14%)
Jan 10, 2017 13.55 13.76 13.55 13.73 5,228,378 +0.18(+1.32%)
Jan 09, 2017 13.37 13.57 13.34 13.55 4,628,305 +0.18(+1.34%)
Jan 06, 2017 13.27 13.42 13.14 13.37 2,859,328 +0.13(+1.00%)
Jan 05, 2017 13.44 13.59 13.23 13.24 3,188,721 -0.19(-1.40%)
Jan 04, 2017 13.24 13.44 13.24 13.43 4,750,379 +0.18(+1.35%)
Jan 03, 2017 13.13 13.31 13.06 13.25 5,432,157 +0.17(+1.30%)
Dec 30, 2016 13.08 13.08 13.08 0 -0.23(-1.70%)
Dec 29, 2016 13.29 13.42 13.21 13.30 3,536,379 -0.03(-0.21%)
Dec 28, 2016 13.52 13.53 13.28 13.33 2,594,051 -0.19(-1.39%)
Dec 27, 2016 13.51 13.62 13.46 13.52 1,760,637 +0.02(+0.14%)
Dec 23, 2016 13.50 13.50 13.50 0 +0.03(+0.21%)
Dec 22, 2016 13.63 13.63 13.35 13.47 3,102,184 -0.08(-0.63%)
Dec 21, 2016 13.53 13.67 13.53 13.56 3,089,105 +0.04(+0.28%)
Dec 20, 2016 13.43 13.58 13.37 13.52 3,687,323 +0.13(+0.99%)
Dec 19, 2016 13.40 13.58 13.38 13.39 3,908,501 -0.11(-0.84%)
Dec 16, 2016 13.71 13.83 13.50 13.50 5,655,072 -0.16(-1.17%)
Dec 15, 2016 13.51 13.70 13.48 13.66 3,505,314 +0.22(+1.61%)
Dec 14, 2016 13.49 13.59 13.42 13.44 3,005,489 -0.05(-0.35%)
Dec 13, 2016 13.37 13.54 13.34 13.49 4,804,897 +0.13(+0.99%)
Dec 12, 2016 13.49 13.49 13.21 13.36 3,973,395 -0.17(-1.25%)
Dec 09, 2016 13.58 13.62 13.44 13.53 6,638,380 +0.09(+0.70%)
Dec 08, 2016 13.51 13.60 13.41 13.44 4,782,869 -0.11(-0.83%)
Dec 07, 2016 13.27 13.60 13.23 13.55 6,789,191 +0.29(+2.20%)
Dec 06, 2016 13.32 13.38 13.23 13.26 3,611,365 +0.03(+0.21%)
Dec 05, 2016 12.81 13.40 12.81 13.23 7,984,815 +0.01(+0.07%)
Dec 02, 2016 13.07 13.26 13.01 13.22 4,329,157 +0.09(+0.72%)
Dec 01, 2016 13.45 13.57 13.00 13.12 8,018,862 -0.34(-2.51%)
Nov 30, 2016 13.47 13.65 13.42 13.46 5,902,532 -0.04(-0.28%)
Nov 29, 2016 13.56 13.61 13.43 13.50 4,136,819 -0.09(-0.69%)
Nov 28, 2016 13.64 13.80 13.57 13.59 5,249,719 -0.17(-1.23%)
Nov 25, 2016 13.74 13.88 13.72 13.76 1,504,869 -0.03(-0.20%)
Nov 23, 2016 13.79 13.79 13.79 0 -0.11(-0.81%)
Nov 22, 2016 13.91 13.97 13.83 13.90 5,888,009 +0.06(+0.41%)
Nov 21, 2016 13.83 14.08 13.77 13.85 10,407,214 -0.05(-0.34%)
Nov 18, 2016 13.73 13.89 13.28 13.89 27,096,256 +1.35(+10.78%)
Nov 17, 2016 12.63 12.75 12.42 12.54 8,340,338 -0.07(-0.52%)
Nov 16, 2016 12.59 12.69 12.54 12.61 4,189,501 +0.00(+0.00%)
Nov 15, 2016 12.50 12.69 12.34 12.61 5,116,691 +0.23(+1.82%)
Nov 14, 2016 12.19 12.43 12.09 12.38 6,668,134 +0.20(+1.62%)
Nov 11, 2016 11.72 12.19 11.72 12.19 6,680,038 +0.46(+3.92%)
Nov 10, 2016 12.04 12.17 11.72 11.73 5,117,315 -0.20(-1.65%)
Nov 09, 2016 11.63 12.00 11.55 11.92 4,579,798 +0.00(+0.00%)
Nov 08, 2016 12.03 12.08 11.90 11.92 3,225,851 -0.14(-1.17%)
Nov 07, 2016 11.91 12.08 11.83 12.06 4,753,138 +0.31(+2.64%)
Nov 04, 2016 11.80 11.90 11.68 11.75 4,095,194 -0.10(-0.87%)
Nov 03, 2016 12.06 12.10 11.65 11.86 4,894,066 -0.29(-2.40%)
Nov 02, 2016 12.16 12.30 12.06 12.15 4,105,044 -0.01(-0.08%)
Nov 01, 2016 12.37 12.42 12.01 12.16 4,494,533 -0.08(-0.61%)
Oct 31, 2016 12.34 12.39 12.16 12.23 3,151,914 -0.07(-0.53%)
Oct 28, 2016 12.71 12.71 12.25 12.30 7,696,321 -0.02(-0.15%)
Oct 27, 2016 12.60 12.78 12.30 12.32 4,232,409 -0.26(-2.09%)
Oct 26, 2016 12.25 12.68 12.25 12.58 6,357,236 +0.23(+1.82%)
Oct 25, 2016 12.30 12.50 12.18 12.35 3,811,681 +0.08(+0.69%)
Oct 24, 2016 12.16 12.28 12.12 12.27 2,070,025 +0.16(+1.32%)
Oct 21, 2016 12.19 12.27 12.05 12.11 2,855,966 -0.14(-1.15%)
Oct 20, 2016 12.12 12.33 12.11 12.25 3,649,898 +0.13(+1.08%)
Oct 19, 2016 12.05 12.22 11.97 12.12 4,019,208 -0.09(-0.77%)
Oct 18, 2016 12.20 12.24 12.14 12.21 2,330,388 +0.13(+1.09%)
Oct 17, 2016 12.13 12.22 12.00 12.08 3,501,661 -0.12(-1.00%)
Oct 14, 2016 12.30 12.39 12.19 12.20 3,684,650 +0.00(+0.00%)
Oct 13, 2016 12.02 12.25 11.81 12.20 4,974,819 +0.06(+0.46%)
Oct 12, 2016 12.35 12.39 12.01 12.15 4,657,442 +0.10(+0.86%)
Oct 11, 2016 12.34 12.39 11.95 12.04 5,368,541 -0.32(-2.58%)
Oct 10, 2016 12.35 12.45 12.28 12.36 1,775,483 +0.06(+0.46%)
Oct 07, 2016 12.35 12.37 12.23 12.31 2,704,087 -0.07(-0.53%)
Oct 06, 2016 12.33 12.39 12.19 12.37 2,039,219 +0.01(+0.08%)
Oct 05, 2016 12.30 12.42 12.29 12.36 2,395,649 +0.14(+1.15%)
Oct 04, 2016 12.27 12.42 12.16 12.22 3,531,365 +0.00(+0.00%)
Oct 03, 2016 12.39 12.51 12.20 12.22 4,254,736 -0.23(-1.88%)
Sep 30, 2016 12.44 12.73 12.44 12.46 7,856,624 +0.03(+0.23%)
Sep 29, 2016 12.37 12.64 12.25 12.43 7,144,687 +0.07(+0.53%)
Sep 28, 2016 12.34 12.63 12.24 12.36 7,559,202 +0.08(+0.61%)
Sep 27, 2016 12.04 12.30 11.99 12.29 5,835,849 +0.21(+1.71%)
Sep 26, 2016 12.11 12.22 12.04 12.08 6,713,090 -0.08(-0.62%)
Sep 23, 2016 12.06 12.26 11.90 12.16 5,706,061 +0.05(+0.39%)
Sep 22, 2016 12.10 12.19 12.00 12.11 3,639,302 +0.04(+0.31%)
Sep 21, 2016 11.87 12.09 11.82 12.07 6,221,775 +0.31(+2.62%)
Sep 20, 2016 12.05 12.09 11.72 11.76 5,109,665 -0.29(-2.40%)
Sep 19, 2016 11.93 12.18 11.93 12.05 9,903,209 +0.15(+1.26%)
Sep 16, 2016 12.10 12.14 11.77 11.90 10,652,477 +0.16(+1.35%)
Sep 15, 2016 11.67 11.86 11.63 11.75 4,668,407 +0.10(+0.88%)
Sep 14, 2016 11.66 11.72 11.45 11.64 3,030,653 +0.01(+0.08%)
Sep 13, 2016 11.61 11.81 11.46 11.63 4,470,838 -0.08(-0.72%)
Sep 12, 2016 11.28 11.72 11.24 11.72 6,674,820 +0.21(+1.87%)
Sep 09, 2016 11.72 11.86 11.30 11.50 7,374,970 -0.22(-1.91%)
Sep 08, 2016 11.76 11.99 11.70 11.73 6,860,041 -0.07(-0.63%)
Sep 07, 2016 11.75 11.98 11.73 11.80 8,003,095 -0.29(-2.40%)
Sep 06, 2016 11.69 12.09 11.33 12.09 23,267,630 -0.07(-0.54%)
Sep 02, 2016 12.11 12.16 12.16 12.16 8,273,904 +0.13(+1.09%)
Sep 01, 2016 11.63 12.04 11.59 12.03 8,753,342 +0.44(+3.79%)
Aug 31, 2016 11.61 11.76 11.48 11.59 5,239,143 +0.09(+0.81%)
Aug 30, 2016 11.47 11.66 11.37 11.49 3,222,842 +0.00(+0.00%)
Aug 29, 2016 11.59 11.77 11.47 11.49 2,845,272 +0.03(+0.25%)
Aug 26, 2016 11.34 11.64 11.34 11.47 4,902,963 +0.08(+0.74%)
Aug 25, 2016 11.33 11.47 11.29 11.38 2,798,442 +0.07(+0.58%)
Aug 24, 2016 11.42 11.58 11.26 11.32 3,002,964 -0.10(-0.90%)
Aug 23, 2016 11.74 11.76 11.37 11.42 3,707,731 -0.20(-1.69%)
Aug 22, 2016 11.38 11.64 11.25 11.62 8,785,035 +0.26(+2.30%)
Aug 19, 2016 10.95 11.43 10.91 11.35 9,412,342 +0.47(+4.29%)
Aug 18, 2016 10.88 10.93 10.63 10.89 3,154,869 +0.04(+0.34%)
Aug 17, 2016 10.72 10.87 10.67 10.85 4,040,744 +0.07(+0.61%)
Aug 16, 2016 10.92 10.96 10.76 10.78 2,412,405 -0.15(-1.37%)
Aug 15, 2016 10.64 10.97 10.56 10.93 7,128,188 +0.28(+2.63%)
Aug 12, 2016 10.69 10.76 10.63 10.65 2,432,809 -0.02(-0.18%)
Aug 11, 2016 10.75 10.78 10.60 10.67 3,177,601 -0.05(-0.44%)
Aug 10, 2016 10.83 10.83 10.66 10.72 2,671,010 -0.11(-1.04%)
Aug 09, 2016 10.67 10.86 10.67 10.83 4,609,359 +0.17(+1.58%)
Aug 08, 2016 10.71 10.79 10.62 10.66 4,165,770 +0.00(+0.00%)
Aug 05, 2016 10.71 10.76 10.65 10.66 2,542,189 +0.00(+0.00%)
Aug 04, 2016 10.56 10.74 10.53 10.66 4,155,203 +0.10(+0.97%)
Aug 03, 2016 10.57 10.66 10.53 10.56 5,723,817 -0.06(-0.53%)
Aug 02, 2016 11.06 11.10 10.62 10.62 6,190,131 -0.46(-4.14%)
Aug 01, 2016 11.03 11.16 10.95 11.07 8,798,679 +0.09(+0.85%)
Jul 29, 2016 11.10 11.21 10.88 10.98 10,547,957 -0.13(-1.18%)
Jul 28, 2016 11.21 11.26 10.76 11.11 18,613,912 +0.21(+1.88%)
Jul 27, 2016 10.98 11.12 10.72 10.90 9,811,149 +0.03(+0.26%)
Jul 26, 2016 10.84 10.95 10.74 10.88 12,935,060 +0.09(+0.87%)
Jul 25, 2016 10.90 10.95 10.74 10.78 10,661,194 -0.16(-1.45%)
Jul 22, 2016 10.62 10.94 10.50 10.94 14,938,112 +0.40(+3.81%)
Jul 21, 2016 10.45 10.55 10.30 10.54 13,608,155 +0.04(+0.40%)
Jul 20, 2016 9.718 10.65 9.690 10.50 28,220,702 +1.29(+14.06%)
Jul 19, 2016 9.354 9.419 9.041 9.204 7,236,141 -0.21(-2.28%)
Jul 18, 2016 9.438 9.564 9.260 9.419 5,660,031 +0.07(+0.80%)
Jul 15, 2016 9.438 9.513 9.330 9.344 2,082,832 -0.08(-0.89%)
Jul 14, 2016 9.438 9.485 9.363 9.429 1,974,999 +0.07(+0.80%)
Jul 13, 2016 9.410 9.503 9.344 9.354 3,464,232 -0.04(-0.40%)
Jul 12, 2016 9.578 9.643 9.382 9.391 4,702,025 +0.05(+0.50%)
Jul 11, 2016 9.419 9.531 9.335 9.344 2,735,985 +0.00(+0.00%)
Jul 08, 2016 9.176 9.344 9.130 9.344 3,621,918 +0.21(+2.35%)
Jul 07, 2016 8.999 9.139 8.933 9.130 5,209,718 +0.37(+4.27%)
Jul 05, 2016 8.915 8.915 8.700 8.756 2,180,580 -0.15(-1.68%)
Jul 01, 2016 8.877 8.905 8.905 8.905 2,688,764 +0.00(+0.00%)
Jun 30, 2016 8.849 8.929 8.732 8.905 5,683,426 +0.08(+0.95%)
Jun 29, 2016 8.728 8.845 8.672 8.821 4,557,495 +0.20(+2.28%)
Jun 28, 2016 8.625 8.718 8.531 8.625 5,760,737 +0.10(+1.21%)
Jun 27, 2016 9.027 9.073 8.457 8.522 9,589,116 -0.62(-6.75%)
Jun 24, 2016 9.372 9.471 9.130 9.139 8,539,559 -0.59(-6.05%)
Jun 23, 2016 9.634 9.737 9.550 9.728 4,078,362 +0.18(+1.86%)
Jun 22, 2016 9.438 9.597 9.382 9.550 7,314,319 +0.12(+1.29%)
Jun 21, 2016 9.531 9.601 9.391 9.429 10,005,444 -0.05(-0.49%)
Jun 20, 2016 9.494 9.662 9.415 9.475 5,264,175 +0.11(+1.20%)
Jun 17, 2016 9.643 9.662 9.344 9.363 6,995,043 -0.27(-2.81%)
Jun 16, 2016 9.363 9.671 9.260 9.634 6,314,306 +0.25(+2.69%)
Jun 15, 2016 9.307 9.475 9.279 9.382 4,488,592 +0.12(+1.31%)
Jun 14, 2016 9.045 9.316 9.036 9.260 9,356,687 +0.19(+2.06%)
Jun 13, 2016 9.064 9.167 8.961 9.073 6,111,525 -0.10(-1.12%)
Jun 10, 2016 9.148 9.457 8.915 9.176 20,463,916 -0.36(-3.73%)
Jun 09, 2016 9.243 9.568 9.243 9.531 3,494,570 +0.07(+0.79%)
Jun 08, 2016 9.373 9.490 9.336 9.457 4,895,885 +0.07(+0.79%)
Jun 07, 2016 9.355 9.420 9.327 9.383 3,904,924 +0.08(+0.90%)
Jun 06, 2016 9.457 9.476 9.276 9.299 3,791,412 -0.15(-1.57%)
Jun 03, 2016 9.531 9.568 9.378 9.448 2,557,377 -0.10(-1.07%)
Jun 02, 2016 9.466 9.573 9.438 9.550 2,624,246 +0.03(+0.29%)
Jun 01, 2016 9.466 9.527 9.411 9.522 2,287,622 +0.02(+0.20%)
May 31, 2016 8.872 9.559 8.844 9.503 5,292,982 +0.15(+1.59%)
May 27, 2016 9.429 9.355 9.355 9.355 4,067,472 -0.07(-0.79%)
May 26, 2016 9.392 9.476 9.336 9.429 8,847,527 +0.08(+0.89%)
May 25, 2016 9.318 9.429 9.197 9.346 4,910,332 +0.05(+0.50%)
May 24, 2016 9.253 9.327 9.206 9.299 3,623,172 +0.07(+0.81%)
May 23, 2016 9.234 9.364 9.206 9.225 5,603,878 -0.01(-0.10%)
May 20, 2016 9.150 9.299 9.132 9.234 6,805,652 +0.20(+2.16%)
May 19, 2016 9.058 9.215 8.965 9.039 4,280,389 -0.07(-0.71%)
May 18, 2016 8.993 9.336 8.881 9.104 3,254,888 +0.07(+0.72%)
May 17, 2016 9.020 9.197 8.918 9.039 3,159,942 +0.03(+0.31%)
May 16, 2016 8.872 9.067 8.853 9.011 3,111,472 +0.17(+1.89%)
May 13, 2016 8.872 8.974 8.779 8.844 3,062,060 +0.01(+0.11%)
May 12, 2016 9.067 9.067 8.723 8.835 2,482,659 -0.20(-2.16%)
May 11, 2016 9.002 9.113 8.965 9.030 2,044,275 -0.02(-0.21%)
May 10, 2016 9.188 9.188 8.890 9.048 2,817,382 +0.07(+0.83%)
May 09, 2016 9.160 9.290 8.886 8.974 4,369,232 +0.08(+0.94%)
May 06, 2016 8.807 8.895 8.756 8.890 2,759,817 +0.02(+0.21%)
May 05, 2016 8.835 8.900 8.677 8.872 5,094,014 +0.07(+0.74%)
May 04, 2016 8.946 9.030 8.751 8.807 4,364,105 -0.16(-1.76%)
May 03, 2016 9.150 9.202 8.918 8.965 5,973,099 -0.09(-1.03%)
May 02, 2016 9.215 9.290 8.993 9.058 5,823,790 -0.21(-2.30%)
Apr 29, 2016 9.671 9.733 9.206 9.271 10,972,095 -0.43(-4.41%)
Apr 28, 2016 9.624 10.11 9.531 9.699 10,244,860 +0.06(+0.58%)
Apr 27, 2016 9.215 9.652 9.215 9.643 6,752,190 +0.39(+4.22%)
Apr 26, 2016 9.271 9.383 9.253 9.253 3,663,895 +0.01(+0.10%)
Apr 25, 2016 9.457 9.503 9.215 9.243 3,906,061 -0.21(-2.26%)
Apr 22, 2016 9.243 9.699 9.243 9.457 7,940,616 +0.34(+3.77%)
Apr 21, 2016 9.206 9.243 9.085 9.113 2,168,244 -0.07(-0.71%)
Apr 20, 2016 9.076 9.262 9.030 9.178 3,821,224 +0.07(+0.82%)
Apr 19, 2016 9.253 9.290 9.067 9.104 4,579,260 -0.09(-1.01%)
Apr 18, 2016 9.373 9.411 9.178 9.197 12,011,824 -0.26(-2.75%)
Apr 15, 2016 9.634 9.689 9.420 9.457 6,021,413 -0.26(-2.68%)
Apr 14, 2016 9.921 9.977 9.503 9.717 8,412,097 -0.30(-2.97%)
Apr 13, 2016 9.949 10.09 9.903 10.01 3,258,545 +0.11(+1.13%)
Apr 12, 2016 9.931 9.959 9.819 9.903 2,364,080 -0.03(-0.28%)
Apr 11, 2016 9.856 10.11 9.791 9.931 3,000,685 +0.16(+1.62%)
Apr 08, 2016 10.03 10.15 9.736 9.773 3,262,167 -0.16(-1.59%)
Apr 07, 2016 9.987 10.20 9.912 9.931 4,554,742 -0.20(-2.02%)
Apr 06, 2016 10.21 10.22 9.856 10.14 10,215,108 +0.03(+0.28%)
Apr 05, 2016 9.977 10.15 9.810 10.11 22,361,968 +1.17(+13.10%)
Apr 04, 2016 9.243 9.290 8.890 8.937 4,512,895 -0.30(-3.22%)
Apr 01, 2016 9.132 9.327 9.048 9.234 8,938,680 -0.34(-3.59%)
Mar 31, 2016 9.587 9.740 9.568 9.578 5,614,843 -0.01(-0.10%)
Mar 30, 2016 9.476 9.661 9.476 9.587 2,883,465 +0.01(+0.10%)
Mar 29, 2016 9.392 9.643 9.327 9.578 3,229,338 +0.11(+1.18%)
Mar 28, 2016 9.513 9.531 9.411 9.466 2,192,096 -0.05(-0.49%)
Mar 24, 2016 9.420 9.513 9.513 9.513 1,901,117 +0.01(+0.10%)
Mar 23, 2016 9.540 9.605 9.439 9.503 3,042,001 -0.11(-1.15%)
Mar 22, 2016 9.577 9.707 9.501 9.614 4,739,329 -0.06(-0.67%)
Mar 21, 2016 9.577 9.716 9.471 9.679 2,444,955 +0.10(+1.06%)
Mar 18, 2016 9.439 9.587 9.439 9.577 4,873,408 +0.09(+0.97%)
Mar 17, 2016 9.439 9.568 9.310 9.485 3,598,616 +0.00(+0.00%)
Mar 16, 2016 9.383 9.596 9.356 9.485 3,723,123 +0.05(+0.49%)
Mar 15, 2016 9.411 9.457 9.391 9.439 3,276,619 -0.04(-0.39%)
Mar 14, 2016 9.374 9.540 9.374 9.476 4,464,915 -0.02(-0.19%)
Mar 11, 2016 9.254 9.508 9.254 9.494 3,138,261 +0.26(+2.80%)
Mar 10, 2016 9.143 9.254 9.069 9.236 4,631,216 +0.12(+1.32%)
Mar 09, 2016 9.143 9.143 8.977 9.116 3,586,708 +0.03(+0.30%)
Mar 08, 2016 9.060 9.282 8.959 9.088 4,567,786 -0.30(-3.24%)
Mar 07, 2016 9.245 9.411 9.032 9.393 6,319,255 +0.39(+4.31%)
Mar 04, 2016 8.875 9.060 8.826 9.005 4,398,301 -0.05(-0.51%)
Mar 03, 2016 9.236 9.254 8.949 9.051 5,676,455 -0.13(-1.41%)
Mar 02, 2016 9.005 9.249 8.951 9.180 8,657,381 +0.18(+1.95%)
Mar 01, 2016 9.051 9.189 8.968 9.005 7,282,089 +0.18(+2.09%)
Feb 29, 2016 8.848 8.986 8.783 8.820 3,572,596 +0.01(+0.10%)
Feb 26, 2016 8.866 8.903 8.732 8.811 7,139,051 -0.01(-0.10%)
Feb 25, 2016 8.783 8.857 8.580 8.820 3,477,711 +0.06(+0.63%)
Feb 24, 2016 8.469 8.806 8.391 8.765 4,373,116 +0.21(+2.48%)
Feb 23, 2016 8.589 8.681 8.511 8.552 4,709,614 -0.04(-0.43%)
Feb 22, 2016 8.441 8.672 8.441 8.589 5,109,854 +0.13(+1.53%)
Feb 19, 2016 8.598 8.654 8.358 8.460 4,339,899 -0.11(-1.29%)
Feb 18, 2016 8.802 9.023 8.506 8.571 5,788,399 -0.02(-0.22%)
Feb 17, 2016 8.506 8.672 8.404 8.589 5,171,198 +0.17(+1.97%)
Feb 16, 2016 7.998 8.423 7.998 8.423 3,418,984 +0.47(+5.92%)
Feb 12, 2016 7.795 7.952 7.952 7.952 2,563,117 +0.18(+2.38%)
Feb 11, 2016 7.850 7.850 7.693 7.767 4,013,134 -0.16(-1.98%)
Feb 10, 2016 8.053 8.201 7.887 7.924 4,943,961 -0.11(-1.38%)
Feb 09, 2016 8.017 8.229 7.961 8.035 6,329,702 -0.14(-1.69%)
Feb 08, 2016 8.238 8.275 8.053 8.174 6,111,907 -0.10(-1.23%)
Feb 05, 2016 8.617 8.617 8.257 8.275 4,632,366 -0.31(-3.66%)
Feb 04, 2016 8.423 8.774 8.313 8.589 5,195,653 +0.03(+0.32%)
Feb 03, 2016 8.321 8.598 7.980 8.561 16,696,674 +0.55(+6.92%)
Feb 02, 2016 8.174 8.266 7.970 8.007 11,660,303 -0.24(-2.91%)
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.