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

Integrated Devices (NQ: IDTI )

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 30, 2018 28.94 29.32 27.71 27.83 3,951,883 -1.02(-3.54%)
Apr 27, 2018 28.85 30.63 28.82 28.85 2,133,321 -1.18(-3.93%)
Apr 26, 2018 29.69 30.21 29.50 30.03 808,175 +0.67(+2.28%)
Apr 25, 2018 29.59 30.01 28.75 29.36 1,487,525 -0.17(-0.58%)
Apr 24, 2018 29.91 30.50 29.20 29.53 1,217,976 -0.03(-0.10%)
Apr 23, 2018 29.94 30.23 29.44 29.56 1,147,241 -0.12(-0.40%)
Apr 20, 2018 29.72 30.29 29.48 29.68 1,277,822 -0.16(-0.54%)
Apr 19, 2018 31.30 31.35 29.80 29.84 2,150,206 -2.05(-6.43%)
Apr 18, 2018 31.86 32.15 31.35 31.89 846,735 -0.13(-0.41%)
Apr 17, 2018 31.44 32.15 31.35 32.02 820,383 +0.73(+2.33%)
Apr 16, 2018 31.55 31.55 30.68 31.29 927,881 -0.10(-0.32%)
Apr 13, 2018 31.55 31.73 31.09 31.39 1,187,074 -0.39(-1.23%)
Apr 12, 2018 31.63 31.90 31.25 31.78 1,108,184 +0.42(+1.34%)
Apr 11, 2018 30.76 31.51 30.53 31.36 846,118 +0.59(+1.92%)
Apr 10, 2018 30.64 30.98 30.23 30.77 1,122,850 +0.83(+2.77%)
Apr 09, 2018 29.99 30.84 29.68 29.94 746,016 +0.34(+1.15%)
Apr 06, 2018 30.09 30.66 29.46 29.60 800,180 -0.86(-2.82%)
Apr 05, 2018 31.09 31.15 30.34 30.46 840,390 -0.41(-1.33%)
Apr 04, 2018 29.48 30.95 29.43 30.87 692,633 +0.56(+1.85%)
Apr 03, 2018 29.80 30.54 29.69 30.31 853,573 +0.89(+3.03%)
Apr 02, 2018 30.34 30.57 29.21 29.42 992,339 -1.14(-3.73%)
Mar 29, 2018 30.56 30.56 30.56 0 +0.88(+2.96%)
Mar 28, 2018 30.84 31.15 29.59 29.68 1,400,286 -1.18(-3.82%)
Mar 27, 2018 32.20 32.36 30.71 30.86 1,145,025 -1.30(-4.04%)
Mar 26, 2018 31.71 32.16 31.09 32.16 1,033,546 +1.36(+4.42%)
Mar 23, 2018 32.11 32.32 30.78 30.80 1,194,018 -1.34(-4.17%)
Mar 22, 2018 32.71 33.25 32.13 32.14 984,606 -1.07(-3.22%)
Mar 21, 2018 32.53 33.72 32.53 33.21 1,091,931 +0.51(+1.56%)
Mar 20, 2018 32.25 33.02 32.19 32.70 975,800 +0.53(+1.65%)
Mar 19, 2018 32.55 32.64 31.45 32.17 1,331,972 -0.57(-1.74%)
Mar 16, 2018 32.07 33.09 32.07 32.74 1,983,717 +0.63(+1.96%)
Mar 15, 2018 32.08 32.45 31.84 32.11 737,249 -0.04(-0.12%)
Mar 14, 2018 32.13 32.25 31.84 32.15 976,286 +0.08(+0.25%)
Mar 13, 2018 32.96 33.07 31.89 32.07 1,149,030 -0.77(-2.34%)
Mar 12, 2018 32.84 33.25 32.77 32.84 972,611 +0.04(+0.12%)
Mar 09, 2018 32.41 33.00 32.41 32.80 885,621 +0.64(+1.99%)
Mar 08, 2018 32.17 32.30 32.00 32.16 582,905 +0.21(+0.66%)
Mar 07, 2018 31.98 31.95 927,329 +0.41(+1.30%)
Mar 06, 2018 31.13 31.56 30.96 31.54 1,040,648 +0.58(+1.87%)
Mar 05, 2018 30.65 31.25 30.54 30.96 1,215,374 +0.11(+0.36%)
Mar 02, 2018 29.67 30.93 29.01 30.85 710,753 +0.77(+2.56%)
Mar 01, 2018 30.32 30.70 29.72 30.08 1,091,864 -0.26(-0.86%)
Feb 28, 2018 30.71 30.93 30.33 30.34 857,846 -0.25(-0.82%)
Feb 27, 2018 30.75 31.43 30.58 30.59 1,451,256 -0.09(-0.29%)
Feb 26, 2018 29.87 30.75 29.73 30.68 790,645 +0.84(+2.82%)
Feb 23, 2018 29.37 29.84 29.12 29.84 779,121 +0.81(+2.79%)
Feb 22, 2018 29.16 29.58 28.97 29.03 875,397 +0.00(+0.00%)
Feb 21, 2018 29.92 30.00 29.00 29.03 983,091 -0.72(-2.42%)
Feb 20, 2018 29.29 30.16 29.20 29.75 1,317,835 +0.55(+1.88%)
Feb 16, 2018 29.20 29.20 29.20 0 +0.14(+0.48%)
Feb 15, 2018 28.06 29.18 28.03 29.06 1,740,552 +1.18(+4.23%)
Feb 14, 2018 27.16 27.94 27.16 27.88 1,593,826 +0.39(+1.42%)
Feb 13, 2018 27.51 27.86 27.33 27.49 1,107,894 -0.31(-1.12%)
Feb 12, 2018 28.34 28.69 27.67 27.80 1,671,215 -0.44(-1.56%)
Feb 09, 2018 27.28 28.51 27.09 28.24 2,634,207 +1.28(+4.75%)
Feb 08, 2018 28.65 28.65 26.96 26.96 2,126,798 -1.55(-5.44%)
Feb 07, 2018 28.58 29.23 28.40 28.51 1,371,254 -0.30(-1.04%)
Feb 06, 2018 27.78 28.96 27.45 28.81 1,963,006 +0.12(+0.42%)
Feb 05, 2018 28.46 29.31 28.16 28.69 1,768,306 -0.08(-0.28%)
Feb 02, 2018 29.51 29.82 28.76 28.77 2,331,307 -1.14(-3.81%)
Feb 01, 2018 29.81 30.87 29.76 29.91 1,662,441 +0.01(+0.03%)
Jan 31, 2018 30.26 30.88 29.56 29.90 2,974,509 -0.08(-0.25%)
Jan 30, 2018 31.27 31.49 29.87 29.98 6,292,226 -3.55(-10.60%)
Jan 29, 2018 33.62 33.80 33.33 33.53 2,081,260 -0.19(-0.56%)
Jan 26, 2018 33.04 33.74 32.70 33.72 1,419,364 +1.12(+3.44%)
Jan 25, 2018 33.20 33.40 32.50 32.60 917,163 -0.02(-0.06%)
Jan 24, 2018 33.36 33.44 32.55 32.62 1,580,050 -1.08(-3.20%)
Jan 23, 2018 34.00 34.07 33.20 33.70 1,334,323 -0.19(-0.56%)
Jan 22, 2018 33.47 34.13 33.29 33.89 1,433,612 +0.31(+0.92%)
Jan 19, 2018 32.72 33.62 32.65 33.58 1,942,487 +0.88(+2.69%)
Jan 18, 2018 32.64 32.85 32.37 32.70 884,465 +0.08(+0.25%)
Jan 17, 2018 32.79 32.88 32.06 32.62 1,381,946 +0.87(+2.74%)
Jan 16, 2018 32.46 32.71 31.60 31.75 1,025,684 -0.54(-1.67%)
Jan 12, 2018 32.29 32.29 32.29 0 -0.31(-0.95%)
Jan 11, 2018 31.61 32.71 31.18 32.60 1,975,196 +1.12(+3.56%)
Jan 10, 2018 32.22 31.45 31.48 1,248,531 -0.84(-2.60%)
Jan 09, 2018 32.68 32.87 32.23 32.32 1,427,256 -0.35(-1.07%)
Jan 08, 2018 31.98 32.83 31.75 32.67 921,356 +0.73(+2.29%)
Jan 05, 2018 32.62 32.81 31.92 31.94 940,779 -0.41(-1.27%)
Jan 04, 2018 31.53 32.53 31.46 32.35 1,409,986 +1.00(+3.19%)
Jan 03, 2018 30.84 31.61 30.77 31.35 1,260,928 +0.65(+2.12%)
Jan 02, 2018 29.84 30.72 29.51 30.70 1,514,491 +0.97(+3.26%)
Dec 29, 2017 29.73 29.73 29.73 0 -0.42(-1.39%)
Dec 28, 2017 30.35 30.43 30.09 30.15 479,174 -0.08(-0.26%)
Dec 27, 2017 30.41 30.41 30.09 30.23 879,731 -0.16(-0.53%)
Dec 26, 2017 29.90 30.47 29.59 30.39 512,210 +0.24(+0.80%)
Dec 22, 2017 30.51 30.64 30.07 30.15 907,126 -0.37(-1.21%)
Dec 21, 2017 31.03 31.10 30.50 30.52 636,658 -0.44(-1.42%)
Dec 20, 2017 30.73 31.01 30.59 30.96 710,763 +0.51(+1.67%)
Dec 19, 2017 30.95 31.37 30.18 30.45 1,419,694 -0.60(-1.93%)
Dec 18, 2017 30.77 31.14 30.56 31.05 1,452,051 +0.61(+2.00%)
Dec 15, 2017 30.10 30.56 29.85 30.44 2,010,990 +0.43(+1.43%)
Dec 14, 2017 30.00 30.35 29.75 30.01 1,282,725 +0.06(+0.20%)
Dec 13, 2017 29.88 30.38 29.72 29.95 1,347,574 +0.10(+0.34%)
Dec 12, 2017 29.94 30.26 29.71 29.85 2,306,487 -0.16(-0.53%)
Dec 11, 2017 29.85 30.03 29.61 30.01 976,934 +0.16(+0.54%)
Dec 08, 2017 30.08 30.19 29.74 29.85 939,434 +0.05(+0.17%)
Dec 07, 2017 29.76 30.02 29.57 29.80 963,192 +0.24(+0.81%)
Dec 06, 2017 29.33 29.69 29.20 29.56 834,650 +0.00(+0.00%)
Dec 05, 2017 29.80 30.29 29.50 29.56 1,131,272 -0.37(-1.24%)
Dec 04, 2017 31.02 31.24 29.61 29.93 1,886,222 -0.82(-2.67%)
Dec 01, 2017 30.10 30.78 29.77 30.75 1,953,890 +0.66(+2.19%)
Nov 30, 2017 30.21 30.82 29.27 30.09 2,410,973 +0.01(+0.03%)
Nov 29, 2017 31.92 32.21 29.91 30.08 2,721,945 -1.93(-6.03%)
Nov 28, 2017 32.35 32.45 31.88 32.01 1,307,604 -0.33(-1.02%)
Nov 27, 2017 32.30 32.59 31.86 32.34 1,103,129 -0.31(-0.95%)
Nov 24, 2017 32.57 32.78 32.52 32.65 349,305 +0.14(+0.43%)
Nov 22, 2017 32.98 33.08 32.51 32.51 565,584 -0.42(-1.28%)
Nov 21, 2017 32.74 33.19 32.51 32.93 1,678,259 +0.40(+1.23%)
Nov 20, 2017 32.51 32.70 32.21 32.53 1,014,863 +0.15(+0.46%)
Nov 17, 2017 31.90 32.51 31.80 32.38 1,445,635 +0.51(+1.60%)
Nov 16, 2017 31.75 32.09 31.41 31.87 1,118,816 +0.49(+1.56%)
Nov 15, 2017 31.72 32.01 31.03 31.38 1,787,841 -0.74(-2.30%)
Nov 14, 2017 32.65 32.84 32.01 32.12 1,688,603 -0.67(-2.04%)
Nov 13, 2017 33.14 33.91 32.70 32.79 997,533 -0.49(-1.47%)
Nov 10, 2017 33.17 33.43 32.78 33.28 1,583,171 +0.11(+0.33%)
Nov 09, 2017 33.28 33.44 32.46 33.17 2,323,065 -0.42(-1.25%)
Nov 08, 2017 33.28 33.64 33.05 33.59 1,159,401 +0.32(+0.96%)
Nov 07, 2017 33.02 33.60 32.47 33.27 3,099,251 +0.26(+0.79%)
Nov 06, 2017 31.49 33.02 31.40 33.01 3,743,971 +1.71(+5.46%)
Nov 03, 2017 30.87 31.30 30.58 31.30 1,339,873 +0.48(+1.56%)
Nov 02, 2017 31.00 31.17 30.63 30.82 1,342,983 -0.19(-0.61%)
Nov 01, 2017 31.29 31.36 30.48 31.01 2,201,216 -0.06(-0.19%)
Oct 31, 2017 30.73 32.34 29.27 31.07 5,944,850 +2.10(+7.25%)
Oct 30, 2017 28.52 29.06 28.39 28.97 1,594,740 +0.40(+1.40%)
Oct 27, 2017 28.46 28.57 28.02 28.57 1,351,408 +0.39(+1.38%)
Oct 26, 2017 27.99 28.24 27.90 28.18 707,340 +0.20(+0.71%)
Oct 25, 2017 28.43 28.53 27.69 27.98 1,311,542 -0.56(-1.96%)
Oct 24, 2017 28.50 28.73 28.47 28.54 930,428 +0.13(+0.46%)
Oct 23, 2017 28.10 28.74 28.06 28.41 1,534,133 +0.42(+1.50%)
Oct 20, 2017 28.42 28.44 27.91 27.99 1,260,768 -0.17(-0.60%)
Oct 19, 2017 27.80 28.18 27.37 28.16 1,022,552 +0.11(+0.39%)
Oct 18, 2017 28.07 28.22 27.78 28.05 1,215,318 +0.04(+0.14%)
Oct 17, 2017 27.92 28.12 27.83 28.01 901,382 +0.12(+0.43%)
Oct 16, 2017 27.90 28.02 27.67 27.89 1,234,124 -0.03(-0.11%)
Oct 13, 2017 27.86 28.00 27.67 27.92 740,279 +0.16(+0.58%)
Oct 12, 2017 27.43 27.95 27.30 27.76 934,926 +0.31(+1.13%)
Oct 11, 2017 27.33 27.68 26.89 27.45 1,720,131 +0.00(+0.00%)
Oct 10, 2017 27.58 27.71 27.17 27.45 798,982 +0.17(+0.62%)
Oct 09, 2017 27.04 27.40 27.01 27.28 955,716 +0.30(+1.11%)
Oct 06, 2017 27.00 27.24 26.69 26.98 1,290,659 -0.07(-0.26%)
Oct 05, 2017 27.42 27.46 27.01 27.05 1,055,389 -0.36(-1.31%)
Oct 04, 2017 27.38 27.49 27.17 27.41 865,966 +0.03(+0.11%)
Oct 03, 2017 27.23 27.39 27.09 27.38 1,283,991 +0.23(+0.85%)
Oct 02, 2017 26.59 27.21 26.59 27.15 1,207,013 +0.57(+2.14%)
Sep 29, 2017 26.47 26.67 26.19 26.58 1,058,584 +0.16(+0.61%)
Sep 28, 2017 25.95 26.43 25.82 26.42 842,897 +0.37(+1.42%)
Sep 27, 2017 25.78 26.17 25.48 26.05 1,869,875 +0.61(+2.40%)
Sep 26, 2017 25.51 25.68 25.32 25.44 1,819,262 +0.05(+0.20%)
Sep 25, 2017 26.11 26.15 25.31 25.39 1,890,281 -0.81(-3.09%)
Sep 22, 2017 26.24 26.42 25.11 26.20 3,601,866 -0.80(-2.96%)
Sep 21, 2017 27.10 27.20 26.92 27.00 1,686,720 -0.16(-0.59%)
Sep 20, 2017 27.63 27.74 26.80 27.16 1,904,010 -0.52(-1.88%)
Sep 19, 2017 27.94 28.08 27.64 27.68 1,195,395 -0.24(-0.86%)
Sep 18, 2017 27.75 28.08 27.47 27.92 1,845,110 +0.33(+1.20%)
Sep 15, 2017 27.49 27.80 27.32 27.59 2,281,682 +0.11(+0.40%)
Sep 14, 2017 26.95 27.70 26.89 27.48 2,432,851 +0.50(+1.85%)
Sep 13, 2017 26.18 28.00 26.11 26.98 4,193,998 +0.67(+2.55%)
Sep 12, 2017 25.82 26.35 25.70 26.31 2,124,038 +0.56(+2.17%)
Sep 11, 2017 25.00 25.83 24.96 25.75 1,666,606 +0.95(+3.83%)
Sep 08, 2017 24.91 24.92 24.61 24.80 1,309,171 -0.13(-0.52%)
Sep 07, 2017 25.03 25.11 24.71 24.93 1,328,799 -0.01(-0.04%)
Sep 06, 2017 24.92 25.02 24.66 24.94 1,073,142 +0.10(+0.40%)
Sep 05, 2017 24.90 25.14 24.65 24.84 1,097,707 -0.18(-0.72%)
Sep 01, 2017 24.76 25.05 24.76 25.02 794,367 +0.31(+1.25%)
Aug 31, 2017 24.57 24.78 24.50 24.71 910,501 +0.27(+1.10%)
Aug 30, 2017 23.87 24.48 23.78 24.44 966,176 +0.59(+2.47%)
Aug 29, 2017 23.42 23.95 23.31 23.85 572,722 +0.13(+0.55%)
Aug 28, 2017 23.65 23.78 23.59 23.72 479,900 +0.13(+0.55%)
Aug 25, 2017 24.01 24.08 23.59 23.59 939,679 -0.26(-1.09%)
Aug 24, 2017 24.06 24.16 23.74 23.85 1,189,364 -0.09(-0.38%)
Aug 23, 2017 23.44 24.02 23.44 23.94 1,078,649 +0.27(+1.14%)
Aug 22, 2017 23.59 23.79 23.40 23.67 2,152,777 +0.28(+1.20%)
Aug 21, 2017 23.36 23.42 23.07 23.39 1,189,320 +0.03(+0.13%)
Aug 18, 2017 23.46 23.59 23.23 23.36 991,866 -0.11(-0.47%)
Aug 17, 2017 24.05 24.25 23.46 23.47 1,014,985 -0.67(-2.78%)
Aug 16, 2017 24.09 24.23 23.96 24.14 989,250 +0.08(+0.33%)
Aug 15, 2017 23.86 24.16 23.66 24.06 1,603,314 +0.22(+0.92%)
Aug 14, 2017 23.79 23.90 23.64 23.84 1,793,988 +0.31(+1.32%)
Aug 11, 2017 23.60 23.70 23.25 23.53 1,494,272 -0.04(-0.17%)
Aug 10, 2017 24.28 24.30 23.56 23.57 1,357,728 -0.94(-3.84%)
Aug 09, 2017 24.26 24.52 24.11 24.51 959,916 +0.06(+0.25%)
Aug 08, 2017 24.50 24.90 24.35 24.45 1,088,719 -0.08(-0.33%)
Aug 07, 2017 24.31 24.54 24.23 24.53 1,228,180 +0.33(+1.36%)
Aug 04, 2017 24.55 24.11 24.20 1,567,779 +0.01(+0.04%)
Aug 03, 2017 24.39 24.51 24.03 24.19 2,083,613 -0.18(-0.74%)
Aug 02, 2017 25.62 25.78 24.37 24.37 2,761,210 -1.06(-4.17%)
Aug 01, 2017 24.65 25.56 24.29 25.43 7,156,036 -0.71(-2.72%)
Jul 31, 2017 26.05 26.22 25.72 26.14 2,423,656 +0.09(+0.35%)
Jul 28, 2017 25.77 26.09 25.65 26.05 1,610,197 +0.13(+0.50%)
Jul 27, 2017 26.88 26.92 25.88 25.92 1,323,872 -0.85(-3.18%)
Jul 26, 2017 26.31 27.09 26.31 26.77 721,644 +0.07(+0.26%)
Jul 25, 2017 26.33 26.88 26.07 26.70 1,591,140 +0.35(+1.33%)
Jul 24, 2017 26.32 26.39 26.14 26.35 842,549 +0.02(+0.08%)
Jul 21, 2017 26.44 26.44 25.69 26.33 2,439,638 -0.16(-0.60%)
Jul 20, 2017 26.65 26.44 26.49 1,056,250 +0.05(+0.19%)
Jul 19, 2017 26.38 26.67 26.21 26.44 922,087 +0.21(+0.80%)
Jul 18, 2017 26.17 26.25 25.76 26.23 1,737,708 -0.08(-0.30%)
Jul 17, 2017 26.32 26.50 26.10 26.31 773,071 -0.03(-0.11%)
Jul 14, 2017 26.40 26.62 26.20 26.34 614,927 +0.01(+0.04%)
Jul 13, 2017 26.29 26.49 25.96 26.33 1,879,831 -0.02(-0.08%)
Jul 12, 2017 26.15 26.52 26.02 26.35 1,217,622 +0.56(+2.17%)
Jul 11, 2017 25.54 25.89 25.45 25.79 1,021,004 +0.21(+0.82%)
Jul 10, 2017 25.86 25.95 25.38 25.58 1,175,673 -0.30(-1.16%)
Jul 07, 2017 25.92 25.06 25.88 1,489,613 +0.80(+3.19%)
Jul 06, 2017 25.02 25.49 24.91 25.08 1,297,752 -0.36(-1.42%)
Jul 05, 2017 25.35 25.63 25.15 25.44 1,283,007 +0.17(+0.67%)
Jul 03, 2017 25.95 25.95 25.10 25.27 1,161,399 -0.52(-2.02%)
Jun 30, 2017 25.95 26.15 25.69 25.79 2,192,480 -0.17(-0.65%)
Jun 29, 2017 25.97 26.02 25.56 25.96 4,175,793 -0.14(-0.54%)
Jun 28, 2017 24.59 26.19 24.58 26.10 3,166,083 +1.81(+7.45%)
Jun 27, 2017 24.89 24.89 24.23 24.29 1,598,234 -0.71(-2.84%)
Jun 26, 2017 25.20 25.47 24.96 25.00 920,376 -0.05(-0.20%)
Jun 23, 2017 24.85 25.29 24.85 25.05 1,315,342 +0.21(+0.85%)
Jun 22, 2017 24.73 24.93 24.31 24.84 1,877,567 +0.19(+0.77%)
Jun 21, 2017 24.92 24.94 24.56 24.65 1,118,012 -0.17(-0.68%)
Jun 20, 2017 25.41 25.63 24.82 24.82 1,031,211 -0.69(-2.70%)
Jun 19, 2017 24.81 25.53 24.78 25.51 1,554,181 +1.01(+4.12%)
Jun 16, 2017 24.34 24.90 24.25 24.50 2,132,341 +0.09(+0.37%)
Jun 15, 2017 24.20 24.59 24.13 24.41 1,831,791 -0.24(-0.97%)
Jun 14, 2017 24.95 24.98 24.35 24.65 1,507,584 -0.23(-0.92%)
Jun 13, 2017 25.03 25.73 24.71 24.88 1,373,268 +0.08(+0.32%)
Jun 12, 2017 24.73 24.95 24.11 24.80 1,581,151 -0.23(-0.92%)
Jun 09, 2017 26.15 26.34 24.58 25.03 2,792,680 -0.84(-3.25%)
Jun 08, 2017 25.42 25.93 25.14 25.87 1,169,604 +0.55(+2.17%)
Jun 07, 2017 25.59 25.72 25.26 25.32 925,078 -0.16(-0.63%)
Jun 06, 2017 25.37 25.82 25.29 25.48 1,621,934 -0.04(-0.16%)
Jun 05, 2017 25.62 25.86 25.40 25.52 1,017,695 -0.14(-0.55%)
Jun 02, 2017 25.87 26.09 25.58 25.66 1,495,861 -0.04(-0.16%)
Jun 01, 2017 25.73 25.81 25.56 25.70 1,738,811 +0.12(+0.47%)
May 31, 2017 25.81 25.93 25.23 25.58 1,155,081 -0.04(-0.16%)
May 30, 2017 25.83 26.01 25.55 25.62 1,008,155 -0.24(-0.93%)
May 26, 2017 25.83 26.16 25.58 25.86 1,700,399 +0.00(+0.00%)
May 25, 2017 25.09 26.11 25.01 25.86 3,843,020 +0.91(+3.65%)
May 24, 2017 24.31 25.04 24.25 24.95 2,643,132 +0.70(+2.89%)
May 23, 2017 24.12 24.34 23.72 24.25 1,509,823 +0.18(+0.75%)
May 22, 2017 23.77 24.16 23.74 24.07 1,530,779 +0.37(+1.56%)
May 19, 2017 23.17 23.75 23.17 23.70 1,627,817 +0.69(+3.00%)
May 18, 2017 22.80 23.32 22.70 23.01 1,468,879 +0.16(+0.70%)
May 17, 2017 24.30 24.40 22.84 22.85 2,451,323 -1.84(-7.45%)
May 16, 2017 24.47 24.72 24.39 24.69 1,228,341 +0.24(+0.98%)
May 15, 2017 23.80 24.46 23.70 24.45 1,837,587 +0.63(+2.64%)
May 12, 2017 23.71 23.87 23.63 23.82 797,253 +0.14(+0.59%)
May 11, 2017 23.46 23.82 23.46 23.68 909,853 +0.03(+0.13%)
May 10, 2017 23.57 23.76 23.50 23.65 955,737 +0.27(+1.15%)
May 09, 2017 23.03 23.49 22.91 23.38 1,178,636 +0.44(+1.92%)
May 08, 2017 23.21 23.37 22.92 22.94 1,155,425 -0.30(-1.29%)
May 05, 2017 23.04 23.25 22.92 23.24 887,455 +0.25(+1.09%)
May 04, 2017 23.06 23.12 22.88 22.99 1,368,346 -0.01(-0.04%)
May 03, 2017 23.03 23.21 22.93 23.00 2,643,011 -0.19(-0.82%)
May 02, 2017 24.00 24.27 23.11 23.19 4,958,689 -1.17(-4.80%)
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.