Marvell Technology Inc (NQ: MRVL )

74.57 +3.02 (+4.22%)
Streaming Delayed Price Updated: 10:40 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 8.050 8.123 7.967 8.123 5,252,111 +0.11(+1.43%)
Nov 27, 2015 7.830 8.013 7.775 8.009 1,250,819 +0.22(+2.76%)
Nov 25, 2015 7.821 7.793 7.793 7.793 5,476,043 -0.05(-0.58%)
Nov 24, 2015 7.921 8.050 7.830 7.839 4,083,796 -0.10(-1.27%)
Nov 23, 2015 7.986 8.013 7.912 7.940 4,152,149 -0.05(-0.57%)
Nov 20, 2015 8.031 8.123 7.967 7.986 2,536,949 -0.06(-0.68%)
Nov 19, 2015 7.756 8.077 7.724 8.041 5,192,575 +0.27(+3.42%)
Nov 18, 2015 7.885 7.885 7.720 7.775 6,432,556 -0.02(-0.24%)
Nov 17, 2015 7.894 7.935 7.715 7.793 6,380,772 -0.11(-1.39%)
Nov 16, 2015 7.830 7.903 7.711 7.903 5,044,914 +0.09(+1.17%)
Nov 13, 2015 7.848 7.912 7.701 7.811 3,538,823 -0.07(-0.93%)
Nov 12, 2015 7.949 8.086 7.885 7.885 3,754,832 -0.19(-2.38%)
Nov 11, 2015 8.050 8.105 7.896 8.077 4,634,488 +0.07(+0.92%)
Nov 10, 2015 8.151 8.206 7.903 8.004 5,401,455 -0.16(-1.91%)
Nov 09, 2015 8.141 8.270 8.086 8.160 5,591,153 +0.00(+0.00%)
Nov 06, 2015 7.958 8.233 7.894 8.160 6,164,070 +0.18(+2.30%)
Nov 05, 2015 7.903 8.068 7.885 7.976 5,351,404 +0.07(+0.93%)
Nov 04, 2015 7.839 8.141 7.802 7.903 8,844,805 +0.06(+0.82%)
Nov 03, 2015 7.729 7.857 7.701 7.839 6,084,837 +0.14(+1.79%)
Nov 02, 2015 7.527 7.711 7.509 7.701 4,353,066 +0.17(+2.31%)
Oct 30, 2015 7.564 7.601 7.454 7.527 9,000,743 -0.00(-0.06%)
Oct 29, 2015 7.628 7.697 7.509 7.532 7,002,318 -0.06(-0.78%)
Oct 28, 2015 7.151 7.656 7.151 7.591 10,921,116 +0.21(+2.86%)
Oct 27, 2015 6.977 7.509 6.922 7.380 56,148,024 -1.28(-14.77%)
Oct 26, 2015 8.701 8.747 8.582 8.659 7,395,823 -0.11(-1.20%)
Oct 23, 2015 8.508 8.820 8.407 8.765 9,057,250 +0.39(+4.60%)
Oct 22, 2015 8.389 8.453 8.279 8.380 12,462,443 +0.05(+0.55%)
Oct 21, 2015 8.637 8.637 8.325 8.334 9,541,169 -0.12(-1.41%)
Oct 20, 2015 8.673 8.783 8.380 8.453 8,905,461 -0.21(-2.43%)
Oct 19, 2015 8.618 8.811 8.527 8.664 6,535,821 +0.09(+1.07%)
Oct 16, 2015 8.637 8.838 8.472 8.572 9,112,943 -0.06(-0.74%)
Oct 15, 2015 8.792 8.930 8.572 8.637 8,402,812 -0.10(-1.15%)
Oct 14, 2015 8.490 8.792 8.481 8.737 8,400,714 +0.22(+2.58%)
Oct 13, 2015 8.490 8.655 8.453 8.517 4,727,815 +0.04(+0.43%)
Oct 12, 2015 8.398 8.508 8.297 8.481 5,471,843 -0.15(-1.70%)
Oct 09, 2015 8.618 8.811 8.591 8.627 3,193,930 -0.02(-0.21%)
Oct 08, 2015 8.747 8.747 8.591 8.646 5,612,149 -0.06(-0.63%)
Oct 07, 2015 8.838 8.921 8.591 8.701 8,939,889 +0.01(+0.11%)
Oct 06, 2015 8.508 8.747 8.389 8.692 11,159,529 +0.38(+4.52%)
Oct 05, 2015 8.443 8.534 8.297 8.316 9,633,118 +0.05(+0.61%)
Oct 02, 2015 8.024 8.288 7.878 8.266 15,557,127 +0.20(+2.54%)
Oct 01, 2015 8.179 8.215 7.915 8.061 14,550,270 -0.18(-2.21%)
Sep 30, 2015 8.416 8.470 8.120 8.243 13,412,576 +0.00(+0.00%)
Sep 29, 2015 8.416 8.461 8.133 8.243 11,544,291 +0.00(+0.00%)
Sep 28, 2015 8.343 8.452 8.225 8.243 6,694,514 -0.26(-3.00%)
Sep 25, 2015 8.589 8.835 8.170 8.498 34,149,456 +0.28(+3.38%)
Sep 24, 2015 7.924 8.343 7.751 8.220 14,127,039 +0.28(+3.50%)
Sep 23, 2015 8.006 8.115 7.833 7.942 9,322,595 -0.11(-1.36%)
Sep 22, 2015 7.815 8.088 7.742 8.052 11,681,304 +0.17(+2.20%)
Sep 21, 2015 7.933 7.970 7.760 7.878 6,411,466 +0.00(+0.00%)
Sep 18, 2015 7.997 8.033 7.760 7.878 8,632,232 -0.23(-2.81%)
Sep 17, 2015 8.252 8.288 8.042 8.106 6,979,172 -0.13(-1.55%)
Sep 16, 2015 7.878 8.270 7.869 8.234 9,839,480 +0.36(+4.63%)
Sep 15, 2015 7.878 7.929 7.742 7.869 10,741,581 +0.02(+0.23%)
Sep 14, 2015 7.878 7.924 7.687 7.851 16,494,428 -0.20(-2.49%)
Sep 11, 2015 7.487 8.279 7.487 8.052 49,728,248 -1.56(-16.21%)
Sep 10, 2015 9.591 9.736 9.491 9.609 3,724,122 +0.01(+0.09%)
Sep 09, 2015 10.06 10.07 9.573 9.600 3,713,094 -0.34(-3.39%)
Sep 08, 2015 9.910 10.01 9.664 9.937 4,611,679 +0.05(+0.55%)
Sep 04, 2015 9.992 9.882 9.882 9.882 3,766,888 -0.25(-2.43%)
Sep 03, 2015 10.15 10.26 10.05 10.13 3,721,801 +0.09(+0.91%)
Sep 02, 2015 10.15 10.17 9.864 10.04 4,547,812 +0.12(+1.19%)
Sep 01, 2015 9.982 10.22 9.873 9.919 4,160,022 -0.35(-3.37%)
Aug 31, 2015 10.26 10.40 10.16 10.26 3,732,503 -0.05(-0.44%)
Aug 28, 2015 10.11 10.36 9.987 10.31 7,104,756 +0.18(+1.80%)
Aug 27, 2015 9.636 10.14 9.582 10.13 9,679,730 +0.58(+6.11%)
Aug 26, 2015 9.727 9.992 9.108 9.545 8,254,481 +0.09(+0.96%)
Aug 25, 2015 10.09 10.16 9.445 9.454 7,027,388 -0.21(-2.17%)
Aug 24, 2015 9.199 10.19 9.199 9.664 13,274,382 -0.51(-5.01%)
Aug 21, 2015 10.38 10.44 10.13 10.17 7,007,151 -0.23(-2.19%)
Aug 20, 2015 10.43 11.00 10.12 10.40 13,118,939 -0.45(-4.11%)
Aug 19, 2015 11.24 11.24 10.82 10.85 5,953,754 -0.23(-2.06%)
Aug 18, 2015 11.32 11.37 11.07 11.08 4,830,537 -0.24(-2.09%)
Aug 17, 2015 11.06 11.46 11.06 11.31 3,438,869 -0.01(-0.08%)
Aug 14, 2015 11.26 11.39 11.14 11.32 3,471,385 +0.15(+1.39%)
Aug 13, 2015 11.27 11.30 11.07 11.17 4,670,890 -0.13(-1.13%)
Aug 12, 2015 11.30 11.39 11.08 11.29 5,803,767 -0.14(-1.20%)
Aug 11, 2015 11.50 11.63 11.35 11.43 6,403,246 -0.08(-0.71%)
Aug 10, 2015 11.42 11.59 11.41 11.51 5,225,649 +0.12(+1.04%)
Aug 07, 2015 11.29 11.43 11.14 11.39 6,521,472 +0.06(+0.56%)
Aug 06, 2015 11.79 11.82 11.10 11.33 7,502,897 -0.38(-3.27%)
Aug 05, 2015 11.34 12.16 11.28 11.71 15,128,470 +0.55(+4.89%)
Aug 04, 2015 11.18 12.00 10.99 11.17 14,133,551 -0.20(-1.76%)
Aug 03, 2015 11.30 11.39 11.24 11.37 3,597,683 +0.04(+0.32%)
Jul 31, 2015 11.51 11.59 11.33 11.33 4,378,321 -0.19(-1.66%)
Jul 30, 2015 11.59 11.62 11.40 11.52 3,688,833 +0.06(+0.56%)
Jul 29, 2015 11.29 11.47 11.13 11.46 3,221,690 +0.13(+1.17%)
Jul 28, 2015 11.27 11.52 11.16 11.33 5,246,661 +0.13(+1.18%)
Jul 27, 2015 11.01 11.23 10.88 11.19 4,427,433 +0.09(+0.82%)
Jul 24, 2015 11.41 11.43 11.08 11.10 4,555,177 -0.21(-1.85%)
Jul 23, 2015 11.39 11.51 11.18 11.31 5,367,550 +0.02(+0.16%)
Jul 22, 2015 11.31 11.37 11.17 11.29 7,103,427 -0.16(-1.43%)
Jul 21, 2015 11.47 11.55 11.41 11.46 3,934,911 +0.00(+0.00%)
Jul 20, 2015 11.71 11.79 11.44 11.46 6,713,525 -0.25(-2.10%)
Jul 17, 2015 11.72 11.90 11.41 11.70 12,360,213 +0.06(+0.55%)
Jul 16, 2015 11.66 11.73 11.57 11.64 3,695,518 +0.06(+0.55%)
Jul 15, 2015 11.79 11.83 11.49 11.58 4,988,483 -0.19(-1.63%)
Jul 14, 2015 12.00 12.00 11.70 11.77 8,203,396 -0.25(-2.05%)
Jul 13, 2015 11.62 12.19 11.44 12.01 17,661,934 +0.62(+5.44%)
Jul 10, 2015 11.40 11.48 11.27 11.39 5,016,627 +0.10(+0.89%)
Jul 09, 2015 11.85 11.91 11.29 11.29 8,170,983 -0.38(-3.28%)
Jul 08, 2015 11.86 11.92 11.62 11.68 5,059,568 -0.31(-2.58%)
Jul 07, 2015 12.20 12.20 11.64 11.99 6,347,313 -0.09(-0.75%)
Jul 06, 2015 12.10 12.20 11.93 12.08 6,612,472 -0.15(-1.19%)
Jul 02, 2015 12.12 12.22 12.22 12.22 3,948,266 +0.11(+0.90%)
Jul 01, 2015 12.07 12.16 12.05 12.11 5,415,673 +0.10(+0.87%)
Jun 30, 2015 12.21 12.22 11.91 12.01 8,072,067 -0.09(-0.72%)
Jun 29, 2015 12.51 12.51 12.07 12.10 9,415,771 -0.59(-4.67%)
Jun 26, 2015 12.97 13.04 12.65 12.69 9,291,265 -0.36(-2.72%)
Jun 25, 2015 13.08 13.27 13.04 13.04 4,981,828 -0.03(-0.21%)
Jun 24, 2015 13.30 13.31 13.05 13.07 5,574,542 -0.13(-0.97%)
Jun 23, 2015 13.33 13.37 13.18 13.20 6,717,310 -0.09(-0.68%)
Jun 22, 2015 13.33 13.42 13.19 13.29 7,270,879 -0.01(-0.07%)
Jun 19, 2015 13.24 13.40 13.20 13.30 8,381,248 +0.13(+0.97%)
Jun 18, 2015 13.03 13.22 13.02 13.17 10,349,584 +0.33(+2.55%)
Jun 17, 2015 12.86 12.90 12.78 12.84 7,493,997 -0.03(-0.21%)
Jun 16, 2015 12.88 12.92 12.66 12.87 7,831,124 +0.04(+0.28%)
Jun 15, 2015 12.90 12.91 12.81 12.83 7,385,094 -0.18(-1.40%)
Jun 12, 2015 13.06 13.11 12.94 13.02 6,709,078 -0.16(-1.24%)
Jun 11, 2015 12.90 13.18 12.90 13.18 10,486,844 +0.27(+2.12%)
Jun 10, 2015 12.85 12.92 12.75 12.91 10,747,526 +0.04(+0.28%)
Jun 09, 2015 12.67 12.92 12.65 12.87 9,443,395 +0.27(+2.17%)
Jun 08, 2015 12.80 12.83 12.56 12.60 6,861,624 -0.28(-2.18%)
Jun 05, 2015 12.79 12.93 12.76 12.88 7,494,001 +0.07(+0.57%)
Jun 04, 2015 12.73 12.87 12.63 12.80 6,968,961 +0.02(+0.14%)
Jun 03, 2015 12.79 12.99 12.73 12.79 11,439,141 +0.08(+0.64%)
Jun 02, 2015 12.77 12.80 12.64 12.71 7,660,981 -0.07(-0.53%)
Jun 01, 2015 12.86 13.04 12.69 12.77 11,164,118 +0.09(+0.68%)
May 29, 2015 12.77 12.93 12.57 12.69 11,669,425 -0.19(-1.48%)
May 28, 2015 12.88 13.00 12.67 12.88 16,099,341 +0.27(+2.16%)
May 27, 2015 12.20 12.64 12.05 12.61 14,670,661 +0.42(+3.42%)
May 26, 2015 12.16 12.23 11.96 12.19 13,363,846 +0.27(+2.28%)
May 22, 2015 12.75 11.92 11.92 11.92 23,010,018 -1.12(-8.56%)
May 21, 2015 12.80 13.16 12.73 13.03 7,544,992 +0.21(+1.63%)
May 20, 2015 12.76 12.95 12.76 12.82 3,483,126 -0.02(-0.14%)
May 19, 2015 13.04 13.07 12.80 12.84 3,318,698 -0.20(-1.56%)
May 18, 2015 13.01 13.07 12.92 13.05 4,457,020 +0.09(+0.66%)
May 15, 2015 12.94 13.02 12.92 12.96 3,512,265 +0.05(+0.35%)
May 14, 2015 12.88 12.96 12.80 12.91 4,399,861 +0.12(+0.92%)
May 13, 2015 12.81 12.98 12.74 12.80 2,826,354 +0.02(+0.14%)
May 12, 2015 12.71 12.83 12.66 12.78 3,175,391 +0.01(+0.07%)
May 11, 2015 12.85 12.87 12.76 12.77 3,112,118 -0.10(-0.78%)
May 08, 2015 12.88 13.19 12.80 12.87 6,274,728 +0.09(+0.71%)
May 07, 2015 12.74 12.83 12.67 12.78 5,190,808 +0.03(+0.21%)
May 06, 2015 12.65 12.77 12.54 12.75 4,292,037 +0.15(+1.15%)
May 05, 2015 12.80 12.81 12.53 12.61 6,375,297 -0.24(-1.91%)
May 04, 2015 13.04 13.05 12.84 12.85 4,008,854 -0.12(-0.91%)
May 01, 2015 12.79 13.03 12.71 12.97 4,602,980 +0.26(+2.07%)
Apr 30, 2015 12.71 12.83 12.62 12.71 7,676,666 -0.05(-0.36%)
Apr 29, 2015 12.52 12.86 12.52 12.75 8,133,908 -0.05(-0.39%)
Apr 28, 2015 12.71 12.81 12.52 12.80 6,601,342 +0.04(+0.32%)
Apr 27, 2015 12.53 12.98 12.43 12.76 16,308,162 -0.21(-1.64%)
Apr 24, 2015 13.27 13.28 12.74 12.97 10,713,288 -0.21(-1.58%)
Apr 23, 2015 13.08 13.22 13.06 13.18 11,592,735 -0.20(-1.49%)
Apr 22, 2015 13.60 13.69 13.29 13.38 8,717,873 -0.17(-1.24%)
Apr 21, 2015 13.72 13.75 13.51 13.55 3,731,901 -0.07(-0.53%)
Apr 20, 2015 13.60 13.72 13.53 13.62 4,231,842 +0.01(+0.07%)
Apr 17, 2015 13.78 13.86 13.50 13.61 4,711,802 -0.29(-2.09%)
Apr 16, 2015 13.96 14.03 13.85 13.90 5,151,791 -0.03(-0.20%)
Apr 15, 2015 13.83 13.95 13.72 13.93 4,784,072 +0.19(+1.39%)
Apr 14, 2015 13.80 13.85 13.67 13.74 5,904,974 -0.10(-0.72%)
Apr 13, 2015 13.82 13.96 13.74 13.84 4,811,302 -0.01(-0.07%)
Apr 10, 2015 13.83 13.95 13.80 13.85 2,892,845 -0.10(-0.72%)
Apr 09, 2015 13.69 13.97 13.58 13.95 6,718,169 +0.34(+2.53%)
Apr 08, 2015 13.62 13.74 13.49 13.60 5,998,291 -0.05(-0.40%)
Apr 07, 2015 13.67 13.88 13.54 13.66 6,399,569 +0.12(+0.87%)
Apr 06, 2015 13.03 13.64 13.03 13.54 7,296,156 +0.15(+1.08%)
Apr 02, 2015 13.50 13.39 13.39 13.39 5,347,623 -0.18(-1.34%)
Apr 01, 2015 13.29 13.58 13.29 13.58 8,319,736 +0.24(+1.84%)
Mar 31, 2015 13.76 13.76 13.29 13.33 9,877,838 -0.44(-3.16%)
Mar 30, 2015 13.83 13.84 13.61 13.77 5,074,901 -0.05(-0.39%)
Mar 27, 2015 13.56 13.86 13.41 13.82 8,416,058 +0.25(+1.87%)
Mar 26, 2015 13.33 13.70 13.18 13.57 8,537,055 +0.08(+0.61%)
Mar 25, 2015 14.11 14.11 13.47 13.49 12,304,409 -0.54(-3.88%)
Mar 24, 2015 14.14 14.17 13.96 14.03 5,066,484 -0.10(-0.71%)
Mar 23, 2015 14.24 14.32 14.07 14.13 7,823,690 -0.12(-0.86%)
Mar 20, 2015 14.44 14.50 14.23 14.25 8,230,882 -0.08(-0.54%)
Mar 19, 2015 14.31 14.51 14.29 14.33 4,083,311 -0.03(-0.19%)
Mar 18, 2015 14.29 14.44 14.08 14.36 4,754,787 +0.09(+0.64%)
Mar 17, 2015 14.52 14.55 14.20 14.27 8,043,525 -0.24(-1.63%)
Mar 16, 2015 14.56 14.71 14.47 14.50 5,925,959 -0.06(-0.44%)
Mar 13, 2015 14.53 14.65 14.43 14.56 4,510,035 -0.01(-0.06%)
Mar 12, 2015 14.33 14.70 14.33 14.57 5,656,716 -0.11(-0.74%)
Mar 11, 2015 14.83 14.86 14.64 14.68 6,043,910 -0.11(-0.77%)
Mar 10, 2015 14.87 15.00 14.78 14.80 6,159,407 -0.11(-0.76%)
Mar 09, 2015 14.91 15.05 14.84 14.91 6,863,415 -0.05(-0.36%)
Mar 06, 2015 15.10 15.13 14.90 14.96 11,713,735 +0.05(+0.30%)
Mar 05, 2015 14.71 14.92 14.56 14.92 8,683,882 +0.27(+1.85%)
Mar 04, 2015 14.38 14.66 14.29 14.65 5,784,912 +0.19(+1.31%)
Mar 03, 2015 14.64 14.77 14.47 14.46 8,914,951 -0.37(-2.50%)
Mar 02, 2015 14.73 14.88 14.61 14.83 9,020,778 +0.26(+1.80%)
Feb 27, 2015 14.55 14.69 14.52 14.57 10,933,020 +0.02(+0.12%)
Feb 26, 2015 14.81 14.83 14.48 14.55 7,173,710 -0.22(-1.47%)
Feb 25, 2015 14.40 14.85 14.40 14.76 12,651,800 +0.14(+0.99%)
Feb 24, 2015 14.51 14.67 14.47 14.62 8,214,061 +0.08(+0.56%)
Feb 23, 2015 14.65 14.69 14.45 14.54 5,696,715 -0.18(-1.23%)
Feb 20, 2015 14.74 15.16 14.45 14.72 20,520,212 -0.10(-0.67%)
Feb 19, 2015 14.67 14.86 14.63 14.82 9,077,022 +0.15(+1.05%)
Feb 18, 2015 14.77 14.82 14.61 14.66 9,964,993 -0.10(-0.67%)
Feb 17, 2015 14.93 14.96 14.64 14.76 11,069,754 -0.23(-1.51%)
Feb 13, 2015 14.93 14.99 14.99 14.99 8,836,592 +0.07(+0.48%)
Feb 12, 2015 14.89 14.96 14.64 14.92 6,845,209 +0.14(+0.92%)
Feb 11, 2015 14.81 14.87 14.56 14.78 8,110,193 +0.01(+0.06%)
Feb 10, 2015 14.64 14.84 14.56 14.77 8,609,862 +0.25(+1.74%)
Feb 09, 2015 14.62 14.62 14.43 14.52 4,883,236 -0.14(-0.99%)
Feb 06, 2015 14.64 14.82 14.62 14.66 8,043,434 +0.05(+0.31%)
Feb 05, 2015 14.59 14.63 14.47 14.62 7,393,925 +0.05(+0.31%)
Feb 04, 2015 14.21 14.63 14.20 14.57 9,371,094 +0.17(+1.19%)
Feb 03, 2015 14.29 14.43 14.24 14.40 10,316,758 +0.49(+3.51%)
Feb 02, 2015 13.98 14.01 13.46 13.91 9,493,073 -0.08(-0.58%)
Jan 30, 2015 13.71 14.25 13.64 14.00 12,790,798 +0.20(+1.44%)
Jan 29, 2015 13.90 14.03 13.49 13.80 7,289,042 -0.02(-0.16%)
Jan 28, 2015 14.09 14.14 13.81 13.82 4,986,427 -0.17(-1.20%)
Jan 27, 2015 13.98 14.11 13.86 13.99 3,866,152 -0.14(-0.96%)
Jan 26, 2015 13.75 14.12 13.74 14.12 6,444,097 +0.10(+0.74%)
Jan 23, 2015 14.17 14.37 13.88 14.02 8,514,255 -0.16(-1.12%)
Jan 22, 2015 14.18 14.23 13.97 14.18 4,754,448 -0.06(-0.44%)
Jan 21, 2015 14.05 14.28 14.05 14.24 4,443,262 +0.06(+0.45%)
Jan 20, 2015 14.03 14.29 14.00 14.18 4,725,531 +0.14(+1.00%)
Jan 16, 2015 13.80 14.15 13.73 14.04 6,154,125 +0.17(+1.21%)
Jan 15, 2015 14.05 14.27 13.83 13.87 8,189,011 -0.14(-1.03%)
Jan 14, 2015 14.01 14.36 13.97 14.01 20,945,668 -0.18(-1.27%)
Jan 13, 2015 14.45 14.47 14.01 14.20 18,965,538 -0.19(-1.32%)
Jan 12, 2015 14.38 14.54 14.30 14.38 10,791,179 -0.10(-0.69%)
Jan 09, 2015 14.46 14.60 14.27 14.48 10,129,581 +0.01(+0.09%)
Jan 08, 2015 13.66 14.63 13.66 14.47 30,633,630 +0.88(+6.48%)
Jan 07, 2015 13.45 13.63 13.25 13.59 10,626,178 +0.19(+1.45%)
Jan 06, 2015 12.92 13.59 12.51 13.40 17,847,322 +0.49(+3.82%)
Jan 05, 2015 13.07 13.12 12.86 12.90 3,852,953 -0.22(-1.65%)
Jan 02, 2015 13.15 13.27 12.94 13.12 3,519,141 +0.02(+0.14%)
Dec 31, 2014 13.04 13.10 13.10 13.10 3,189,340 +0.03(+0.21%)
Dec 30, 2014 12.92 13.12 12.81 13.07 4,091,626 +0.13(+0.98%)
Dec 29, 2014 12.93 13.02 12.92 12.95 2,459,536 -0.04(-0.28%)
Dec 26, 2014 12.97 13.07 12.93 12.98 2,419,050 +0.04(+0.28%)
Dec 24, 2014 12.99 12.95 12.95 12.95 616,220 +0.00(+0.03%)
Dec 23, 2014 13.07 13.23 12.91 12.94 1,643,616 -0.09(-0.66%)
Dec 22, 2014 12.73 13.04 12.73 13.03 3,199,794 +0.22(+1.69%)
Dec 19, 2014 12.92 12.92 12.70 12.81 5,046,118 -0.01(-0.07%)
Dec 18, 2014 13.01 13.01 12.77 12.82 4,249,383 -0.01(-0.07%)
Dec 17, 2014 12.48 12.84 12.42 12.83 6,136,290 +0.37(+2.97%)
Dec 16, 2014 12.71 12.84 12.45 12.46 4,645,487 -0.26(-2.06%)
Dec 15, 2014 12.93 13.01 12.60 12.72 6,123,961 -0.10(-0.78%)
Dec 12, 2014 13.03 13.08 12.81 12.82 6,273,535 -0.19(-1.46%)
Dec 11, 2014 13.02 13.23 12.95 13.01 7,317,441 +0.10(+0.77%)
Dec 10, 2014 13.31 13.49 12.89 12.91 7,059,974 -0.42(-3.12%)
Dec 09, 2014 13.37 13.66 13.23 13.33 17,413,432 -0.38(-2.77%)
Dec 08, 2014 13.31 13.75 13.30 13.71 13,319,503 +0.12(+0.89%)
Dec 05, 2014 13.47 13.64 13.43 13.59 6,387,679 +0.08(+0.57%)
Dec 04, 2014 13.46 13.58 13.33 13.51 8,535,721 -0.07(-0.53%)
Dec 03, 2014 13.09 13.64 13.04 13.58 17,133,158 +0.53(+4.07%)
Dec 02, 2014 12.83 13.07 12.81 13.05 6,665,581 +0.22(+1.68%)
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.