Micron Technology (NQ: MU )

87.35 -1.38 (-1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 15.30 15.71 15.21 15.63 13,727,075 +0.36(+2.38%)
Nov 27, 2015 15.26 15.35 15.18 15.27 5,114,751 -0.02(-0.13%)
Nov 25, 2015 15.11 15.29 15.29 15.29 10,194,239 -0.05(-0.32%)
Nov 24, 2015 14.93 15.37 14.87 15.34 12,453,533 +0.30(+2.02%)
Nov 23, 2015 15.25 15.38 14.79 15.03 14,316,999 -0.11(-0.71%)
Nov 20, 2015 15.70 15.80 15.05 15.14 24,528,308 -0.43(-2.77%)
Nov 19, 2015 15.42 15.98 15.42 15.57 18,624,482 +0.26(+1.67%)
Nov 18, 2015 15.10 15.40 15.01 15.32 20,433,876 +0.32(+2.16%)
Nov 17, 2015 14.75 15.44 14.66 14.99 25,719,226 +0.38(+2.62%)
Nov 16, 2015 14.67 14.92 14.38 14.61 24,179,000 -0.11(-0.73%)
Nov 13, 2015 15.01 15.09 14.58 14.72 21,473,442 -0.34(-2.28%)
Nov 12, 2015 14.99 15.46 14.99 15.06 14,565,273 -0.15(-0.97%)
Nov 11, 2015 15.35 15.49 15.18 15.21 16,502,299 -0.04(-0.29%)
Nov 10, 2015 15.45 15.55 15.13 15.25 25,056,876 -0.29(-1.86%)
Nov 09, 2015 16.05 16.14 15.50 15.54 24,090,872 -0.60(-3.71%)
Nov 06, 2015 16.13 16.45 15.80 16.14 18,392,314 -0.06(-0.36%)
Nov 05, 2015 17.19 17.38 16.05 16.20 27,273,902 -0.91(-5.33%)
Nov 04, 2015 17.71 17.71 16.78 17.11 19,613,548 -0.39(-2.21%)
Nov 03, 2015 16.78 17.65 16.77 17.50 22,547,174 +0.73(+4.36%)
Nov 02, 2015 16.64 16.97 16.49 16.77 19,124,500 +0.52(+3.20%)
Oct 30, 2015 16.07 16.31 15.90 16.25 19,615,808 +0.34(+2.16%)
Oct 29, 2015 16.38 16.43 15.89 15.91 17,395,894 -0.70(-4.20%)
Oct 28, 2015 16.49 16.79 16.27 16.60 15,439,857 +0.24(+1.44%)
Oct 27, 2015 16.21 16.49 16.21 16.37 14,977,983 +0.10(+0.60%)
Oct 26, 2015 16.84 16.93 16.19 16.27 15,184,763 -0.65(-3.83%)
Oct 23, 2015 16.58 17.00 16.50 16.92 22,867,730 +0.51(+3.11%)
Oct 22, 2015 16.09 16.69 15.78 16.41 34,632,240 +0.28(+1.76%)
Oct 21, 2015 16.18 16.61 15.63 16.12 50,127,280 -0.65(-3.86%)
Oct 20, 2015 18.55 18.69 16.30 16.77 68,877,480 -2.03(-10.80%)
Oct 19, 2015 18.03 18.86 17.98 18.80 28,067,704 +0.65(+3.57%)
Oct 16, 2015 18.39 18.48 17.89 18.15 15,884,650 -0.16(-0.86%)
Oct 15, 2015 18.52 18.79 18.15 18.31 20,787,014 -0.16(-0.85%)
Oct 14, 2015 18.42 18.94 18.17 18.47 35,279,988 +0.63(+3.52%)
Oct 13, 2015 17.48 18.21 17.41 17.84 22,181,928 +0.15(+0.83%)
Oct 12, 2015 18.19 18.28 17.39 17.69 22,923,910 -0.13(-0.72%)
Oct 09, 2015 18.28 18.50 17.56 17.82 23,839,010 -0.55(-2.99%)
Oct 08, 2015 18.24 18.74 18.10 18.37 34,254,148 +0.10(+0.54%)
Oct 07, 2015 18.05 18.57 17.88 18.27 42,712,432 +0.39(+2.20%)
Oct 06, 2015 17.30 17.96 17.02 17.88 53,093,520 +0.64(+3.70%)
Oct 05, 2015 16.01 17.51 15.90 17.24 64,926,516 +1.63(+10.43%)
Oct 02, 2015 14.93 15.65 14.87 15.61 50,636,640 +1.12(+7.72%)
Oct 01, 2015 14.71 14.76 14.23 14.49 38,093,972 -0.21(-1.40%)
Sep 30, 2015 14.45 15.04 14.42 14.70 28,589,188 +0.59(+4.17%)
Sep 29, 2015 13.99 14.41 13.88 14.11 26,014,362 +0.31(+2.28%)
Sep 28, 2015 14.40 14.45 13.66 13.80 31,025,664 -0.83(-5.70%)
Sep 25, 2015 15.05 15.30 14.38 14.63 29,469,228 -0.42(-2.80%)
Sep 24, 2015 14.52 15.23 14.33 15.05 33,426,878 +0.52(+3.58%)
Sep 23, 2015 15.14 15.15 14.52 14.53 22,996,602 -0.59(-3.89%)
Sep 22, 2015 15.06 15.52 14.89 15.12 23,183,680 -0.33(-2.16%)
Sep 21, 2015 15.33 15.68 15.17 15.46 19,387,574 +0.25(+1.61%)
Sep 18, 2015 15.78 15.89 15.07 15.21 37,398,720 -0.89(-5.55%)
Sep 17, 2015 16.37 16.50 16.00 16.10 23,262,756 -0.27(-1.62%)
Sep 16, 2015 16.15 16.39 16.00 16.37 22,783,212 +0.16(+0.97%)
Sep 15, 2015 16.54 16.54 16.15 16.21 21,721,940 -0.18(-1.08%)
Sep 14, 2015 16.58 16.60 16.05 16.39 15,466,765 -0.10(-0.60%)
Sep 11, 2015 16.70 16.85 16.39 16.49 22,529,566 -0.39(-2.33%)
Sep 10, 2015 16.50 17.09 16.40 16.88 21,205,174 +0.24(+1.42%)
Sep 09, 2015 17.56 17.63 16.52 16.64 33,577,656 -0.56(-3.25%)
Sep 08, 2015 17.22 17.42 16.73 17.20 27,326,376 +0.70(+4.22%)
Sep 04, 2015 15.99 16.50 16.50 16.50 33,039,634 +0.23(+1.39%)
Sep 03, 2015 16.08 16.89 15.95 16.28 26,879,584 +0.29(+1.84%)
Sep 02, 2015 15.79 16.00 15.45 15.98 23,919,248 +0.46(+2.97%)
Sep 01, 2015 15.50 15.91 15.39 15.52 28,444,418 -0.58(-3.60%)
Aug 31, 2015 15.61 16.37 15.17 16.10 33,542,656 +0.44(+2.82%)
Aug 28, 2015 15.95 16.23 15.32 15.66 34,750,256 +0.28(+1.85%)
Aug 27, 2015 14.36 15.63 14.36 15.38 43,789,692 +1.23(+8.67%)
Aug 26, 2015 14.34 14.45 13.85 14.15 44,647,744 +0.15(+1.05%)
Aug 25, 2015 14.90 15.05 13.99 14.00 39,386,372 -0.17(-1.18%)
Aug 24, 2015 13.55 15.08 13.25 14.17 55,551,780 -0.09(-0.62%)
Aug 21, 2015 14.12 14.96 13.97 14.26 44,550,220 -0.21(-1.42%)
Aug 20, 2015 15.06 15.08 14.39 14.46 55,905,928 -1.14(-7.30%)
Aug 19, 2015 15.94 16.04 15.58 15.60 37,574,980 -0.47(-2.93%)
Aug 18, 2015 16.68 16.68 15.97 16.07 33,040,776 -0.82(-4.88%)
Aug 17, 2015 16.16 16.94 15.82 16.90 33,623,700 +0.27(+1.59%)
Aug 14, 2015 17.43 17.65 16.50 16.63 37,959,160 -0.74(-4.24%)
Aug 13, 2015 17.89 18.02 17.34 17.37 15,761,329 -0.48(-2.69%)
Aug 12, 2015 17.32 17.99 17.19 17.85 20,874,036 +0.30(+1.73%)
Aug 11, 2015 18.28 18.28 17.35 17.55 23,383,790 -0.92(-4.99%)
Aug 10, 2015 18.23 18.60 17.98 18.47 25,708,616 +0.37(+2.06%)
Aug 07, 2015 18.10 18.18 17.66 18.09 24,170,974 -0.27(-1.50%)
Aug 06, 2015 18.58 18.60 18.10 18.37 30,499,334 -0.19(-1.00%)
Aug 05, 2015 18.82 19.11 18.53 18.56 23,800,622 -0.10(-0.53%)
Aug 04, 2015 18.81 18.83 18.25 18.65 20,291,344 +0.01(+0.05%)
Aug 03, 2015 18.26 19.03 18.25 18.64 33,581,496 +0.48(+2.65%)
Jul 31, 2015 19.64 19.65 18.12 18.16 56,126,132 -1.36(-6.99%)
Jul 30, 2015 19.38 19.72 19.10 19.53 31,842,704 +0.03(+0.15%)
Jul 29, 2015 19.61 20.18 19.30 19.50 42,349,040 +0.12(+0.61%)
Jul 28, 2015 18.01 19.70 17.86 19.38 52,770,252 +1.60(+9.00%)
Jul 27, 2015 17.76 18.32 17.24 17.78 28,106,500 -0.22(-1.20%)
Jul 24, 2015 18.25 18.35 17.73 18.00 21,979,082 -0.35(-1.92%)
Jul 23, 2015 17.99 18.58 17.96 18.35 33,427,506 +0.69(+3.89%)
Jul 22, 2015 18.18 18.28 17.52 17.66 44,461,072 -0.86(-4.66%)
Jul 21, 2015 18.49 18.75 18.16 18.53 29,890,690 -0.01(-0.05%)
Jul 20, 2015 19.70 19.70 18.42 18.54 42,777,804 -1.21(-6.11%)
Jul 17, 2015 19.16 19.86 19.01 19.74 34,731,856 +0.50(+2.60%)
Jul 16, 2015 18.89 19.37 18.73 19.24 35,369,764 +0.71(+3.81%)
Jul 15, 2015 19.12 19.28 18.42 18.54 42,769,664 -0.71(-3.67%)
Jul 14, 2015 19.39 19.47 18.64 19.24 105,849,328 +1.96(+11.36%)
Jul 13, 2015 17.50 17.52 17.06 17.28 36,445,832 +0.04(+0.23%)
Jul 10, 2015 17.01 17.32 16.83 17.24 24,746,376 +0.41(+2.45%)
Jul 09, 2015 17.54 17.67 16.82 16.83 47,973,040 -0.47(-2.72%)
Jul 08, 2015 17.62 17.64 17.16 17.30 31,486,934 -0.56(-3.13%)
Jul 07, 2015 17.79 18.02 17.04 17.86 47,176,872 -0.12(-0.66%)
Jul 06, 2015 18.49 18.62 17.89 17.98 38,596,464 -0.74(-3.93%)
Jul 02, 2015 18.48 18.71 18.71 18.71 26,677,776 +0.28(+1.54%)
Jul 01, 2015 18.69 18.74 18.28 18.43 25,502,972 -0.06(-0.32%)
Jun 30, 2015 18.54 18.74 18.20 18.49 35,345,960 +0.11(+0.59%)
Jun 29, 2015 18.98 19.23 18.25 18.38 50,060,728 -0.91(-4.73%)
Jun 26, 2015 19.89 20.21 19.07 19.29 151,854,592 -4.28(-18.15%)
Jun 25, 2015 23.68 23.79 23.21 23.57 38,963,516 -0.04(-0.17%)
Jun 24, 2015 23.98 24.03 23.55 23.61 21,643,732 -0.42(-1.76%)
Jun 23, 2015 24.17 24.39 23.92 24.03 16,470,470 -0.14(-0.57%)
Jun 22, 2015 23.69 24.25 23.55 24.17 26,729,908 +0.16(+0.65%)
Jun 19, 2015 24.34 24.50 24.00 24.01 26,077,696 +0.00(+0.02%)
Jun 18, 2015 24.18 24.36 23.97 24.01 21,982,144 -0.01(-0.06%)
Jun 17, 2015 23.84 24.22 23.78 24.02 18,294,216 +0.24(+0.99%)
Jun 16, 2015 23.60 23.86 23.43 23.79 19,535,862 +0.00(+0.00%)
Jun 15, 2015 23.77 23.79 23.26 23.79 45,025,052 -0.87(-3.54%)
Jun 12, 2015 24.42 24.90 24.31 24.66 21,527,104 +0.11(+0.44%)
Jun 11, 2015 24.73 24.91 24.50 24.55 26,278,694 -0.17(-0.67%)
Jun 10, 2015 25.04 25.11 24.56 24.72 24,256,700 +0.00(+0.00%)
Jun 09, 2015 25.42 25.46 24.47 24.72 40,577,128 -0.72(-2.82%)
Jun 08, 2015 26.01 26.13 25.32 25.43 23,682,792 -0.66(-2.52%)
Jun 05, 2015 26.49 26.49 26.00 26.09 16,901,970 -0.39(-1.46%)
Jun 04, 2015 26.40 26.73 26.21 26.48 22,608,620 -0.09(-0.35%)
Jun 03, 2015 27.48 27.48 26.50 26.57 30,180,332 -0.70(-2.55%)
Jun 02, 2015 27.83 27.88 27.25 27.27 18,563,500 -0.62(-2.22%)
Jun 01, 2015 27.44 28.00 27.29 27.89 20,590,810 +0.48(+1.75%)
May 29, 2015 27.89 27.89 27.41 27.41 18,803,458 -0.34(-1.24%)
May 28, 2015 27.66 28.08 27.58 27.75 19,020,466 +0.15(+0.53%)
May 27, 2015 26.92 27.89 26.88 27.60 23,888,416 +0.79(+2.96%)
May 26, 2015 26.71 26.97 26.52 26.81 15,251,931 -0.01(-0.04%)
May 22, 2015 26.72 26.82 26.82 26.82 20,748,928 +0.42(+1.60%)
May 21, 2015 26.12 26.63 25.85 26.40 17,587,000 +0.30(+1.17%)
May 20, 2015 25.97 26.48 25.76 26.09 23,301,624 +0.27(+1.06%)
May 19, 2015 26.33 26.43 25.57 25.82 19,891,460 -0.44(-1.68%)
May 18, 2015 25.67 26.33 25.55 26.26 20,532,568 +0.42(+1.63%)
May 15, 2015 26.03 26.10 25.52 25.84 26,358,552 -0.35(-1.35%)
May 14, 2015 26.82 27.00 25.97 26.19 32,809,696 -0.49(-1.84%)
May 13, 2015 26.83 27.14 26.57 26.68 17,864,910 +0.31(+1.19%)
May 12, 2015 27.03 27.06 26.36 26.37 19,868,934 -0.86(-3.17%)
May 11, 2015 26.62 27.56 26.36 27.23 25,060,630 +0.56(+2.10%)
May 08, 2015 26.86 26.92 26.26 26.67 35,622,632 -0.09(-0.33%)
May 07, 2015 27.28 27.38 26.39 26.76 30,253,926 -0.71(-2.57%)
May 06, 2015 27.69 27.77 26.93 27.47 20,146,966 -0.05(-0.18%)
May 05, 2015 27.74 27.82 27.31 27.51 19,715,940 -0.62(-2.20%)
May 04, 2015 28.53 28.60 27.96 28.13 14,172,997 -0.31(-1.10%)
May 01, 2015 27.78 28.70 27.78 28.45 17,019,916 +0.84(+3.06%)
Apr 30, 2015 28.25 28.31 27.33 27.60 19,350,108 -0.73(-2.56%)
Apr 29, 2015 28.16 28.45 27.98 28.33 11,173,343 -0.12(-0.41%)
Apr 28, 2015 28.67 28.90 28.22 28.45 12,608,184 -0.27(-0.94%)
Apr 27, 2015 28.70 29.10 28.60 28.72 15,154,727 +0.06(+0.22%)
Apr 24, 2015 29.18 29.18 28.35 28.65 19,122,464 -0.31(-1.07%)
Apr 23, 2015 28.39 29.22 28.32 28.96 22,450,520 +0.02(+0.07%)
Apr 22, 2015 28.04 29.19 28.03 28.94 30,226,472 +0.93(+3.31%)
Apr 21, 2015 27.80 28.05 27.63 28.02 22,595,144 +0.28(+1.03%)
Apr 20, 2015 27.59 27.86 27.49 27.73 20,279,676 +0.24(+0.86%)
Apr 17, 2015 27.23 27.55 27.08 27.50 18,503,686 +0.01(+0.04%)
Apr 16, 2015 27.38 27.63 27.25 27.49 16,706,278 -0.16(-0.57%)
Apr 15, 2015 27.48 27.92 27.36 27.64 20,523,152 +0.44(+1.62%)
Apr 14, 2015 27.21 27.38 26.90 27.20 16,986,384 -0.16(-0.57%)
Apr 13, 2015 27.50 27.62 27.26 27.36 13,892,824 -0.14(-0.50%)
Apr 10, 2015 27.28 27.63 27.28 27.50 20,074,696 +0.20(+0.74%)
Apr 09, 2015 26.56 27.34 26.50 27.29 19,014,960 +0.67(+2.52%)
Apr 08, 2015 26.08 26.84 25.99 26.62 22,527,708 +0.26(+0.97%)
Apr 07, 2015 26.84 26.94 26.36 26.37 18,157,216 -0.55(-2.04%)
Apr 06, 2015 26.00 26.93 25.91 26.92 22,886,032 +0.69(+2.64%)
Apr 02, 2015 27.23 26.22 26.22 26.22 42,180,544 -0.40(-1.49%)
Apr 01, 2015 26.62 26.83 26.27 26.62 40,065,396 +0.00(+0.00%)
Mar 31, 2015 26.21 26.80 26.11 26.62 25,769,890 +0.44(+1.69%)
Mar 30, 2015 26.23 26.45 25.96 26.18 26,635,096 +0.00(+0.02%)
Mar 27, 2015 26.43 26.63 25.57 26.18 31,498,966 +0.01(+0.06%)
Mar 26, 2015 25.28 26.66 25.13 26.16 45,553,648 +0.09(+0.34%)
Mar 25, 2015 27.34 27.35 25.91 26.07 36,544,128 -1.36(-4.97%)
Mar 24, 2015 27.58 27.82 27.36 27.44 15,969,581 -0.06(-0.21%)
Mar 23, 2015 27.94 27.98 27.30 27.50 19,048,798 -0.65(-2.30%)
Mar 20, 2015 27.79 28.22 27.58 28.14 24,058,842 +0.62(+2.25%)
Mar 19, 2015 27.57 27.70 27.40 27.52 22,068,544 -0.11(-0.39%)
Mar 18, 2015 27.49 27.82 27.08 27.63 25,011,218 +0.49(+1.81%)
Mar 17, 2015 27.21 27.46 26.95 27.14 25,407,226 -0.83(-2.96%)
Mar 16, 2015 28.43 28.71 27.69 27.97 18,524,382 -0.21(-0.73%)
Mar 13, 2015 27.45 28.23 27.44 28.18 24,130,710 +0.68(+2.48%)
Mar 12, 2015 26.60 27.85 26.59 27.50 19,940,964 +0.14(+0.50%)
Mar 11, 2015 27.41 27.65 27.09 27.36 17,804,366 +0.26(+0.98%)
Mar 10, 2015 27.57 27.79 26.95 27.09 30,302,098 -1.03(-3.66%)
Mar 09, 2015 28.01 28.24 27.39 28.12 17,896,906 +0.16(+0.56%)
Mar 06, 2015 28.67 28.72 27.86 27.97 28,842,212 -0.77(-2.66%)
Mar 05, 2015 28.90 29.28 28.43 28.73 24,459,784 +0.01(+0.05%)
Mar 04, 2015 29.16 29.10 28.28 28.72 27,214,174 -0.39(-1.33%)
Mar 03, 2015 29.81 30.12 28.83 29.10 29,483,324 -1.55(-5.06%)
Mar 02, 2015 30.50 30.91 30.41 30.65 18,787,030 +0.56(+1.86%)
Feb 27, 2015 30.39 30.63 30.05 30.10 15,949,979 +0.05(+0.16%)
Feb 26, 2015 29.97 30.39 29.79 30.05 14,654,251 +0.14(+0.46%)
Feb 25, 2015 30.03 30.34 29.78 29.91 17,090,698 -0.28(-0.94%)
Feb 24, 2015 29.58 30.37 28.25 30.19 56,025,160 -0.62(-2.01%)
Feb 23, 2015 31.26 31.31 30.68 30.81 14,105,544 -0.62(-1.97%)
Feb 20, 2015 31.15 31.44 30.68 31.43 16,847,014 +0.22(+0.69%)
Feb 19, 2015 31.52 31.60 31.13 31.21 13,686,410 -0.35(-1.12%)
Feb 18, 2015 31.66 31.89 31.43 31.57 12,583,056 -0.16(-0.49%)
Feb 17, 2015 31.70 32.22 31.62 31.72 20,249,734 +0.47(+1.51%)
Feb 13, 2015 31.61 31.25 31.25 31.25 19,096,886 -0.09(-0.28%)
Feb 12, 2015 30.48 31.45 30.36 31.34 24,223,804 +0.90(+2.97%)
Feb 11, 2015 30.51 30.99 29.88 30.44 30,342,342 -0.07(-0.23%)
Feb 10, 2015 28.55 30.56 28.46 30.51 44,657,152 +2.69(+9.66%)
Feb 09, 2015 28.23 28.23 27.71 27.82 22,811,304 -0.55(-1.94%)
Feb 06, 2015 28.99 29.34 28.32 28.37 19,101,924 -0.57(-1.97%)
Feb 05, 2015 28.75 28.97 28.57 28.94 20,145,800 +0.45(+1.58%)
Feb 04, 2015 28.27 28.69 28.20 28.49 21,329,694 +0.08(+0.29%)
Feb 03, 2015 28.03 28.55 27.95 28.40 24,455,716 +0.50(+1.79%)
Feb 02, 2015 28.70 28.84 27.56 27.90 34,667,296 -0.81(-2.84%)
Jan 30, 2015 28.85 29.14 28.67 28.72 23,899,256 -0.44(-1.50%)
Jan 29, 2015 28.74 29.27 28.32 29.15 30,856,408 +0.60(+2.11%)
Jan 28, 2015 29.44 29.62 28.49 28.55 22,095,070 -0.54(-1.87%)
Jan 27, 2015 29.86 29.88 29.09 29.09 28,105,318 -1.34(-4.42%)
Jan 26, 2015 29.97 30.44 29.64 30.44 19,537,138 +0.07(+0.23%)
Jan 23, 2015 30.31 30.55 29.89 30.37 21,565,746 +0.06(+0.19%)
Jan 22, 2015 29.88 30.37 29.66 30.31 22,722,634 +0.39(+1.31%)
Jan 21, 2015 28.95 30.16 28.95 29.92 27,536,002 +0.80(+2.76%)
Jan 20, 2015 28.96 29.46 28.80 29.11 30,436,370 +0.67(+2.35%)
Jan 16, 2015 28.60 28.71 27.98 28.45 59,548,628 -0.30(-1.06%)
Jan 15, 2015 29.68 29.85 28.72 28.75 29,020,838 -0.74(-2.50%)
Jan 14, 2015 29.70 30.62 29.24 29.49 36,153,632 -0.77(-2.55%)
Jan 13, 2015 31.32 31.60 30.08 30.26 41,019,684 -0.81(-2.61%)
Jan 12, 2015 31.78 32.37 30.81 31.07 42,727,520 -1.83(-5.56%)
Jan 09, 2015 33.13 33.24 32.34 32.90 19,697,458 -0.14(-0.43%)
Jan 08, 2015 31.95 33.24 31.94 33.04 32,462,504 +1.54(+4.89%)
Jan 07, 2015 30.94 32.36 30.86 31.50 53,546,988 -0.76(-2.34%)
Jan 06, 2015 33.46 33.59 32.02 32.25 40,752,240 -0.89(-2.68%)
Jan 05, 2015 34.06 34.09 33.12 33.14 24,062,980 -0.96(-2.81%)
Jan 02, 2015 34.58 34.85 33.70 34.10 15,427,195 -0.26(-0.74%)
Dec 31, 2014 34.79 34.35 34.35 34.35 10,918,810 -0.38(-1.10%)
Dec 30, 2014 34.77 35.07 34.64 34.74 11,696,509 -0.13(-0.37%)
Dec 29, 2014 34.61 35.02 34.42 34.86 12,592,080 +0.52(+1.51%)
Dec 26, 2014 34.37 34.57 34.32 34.34 7,015,076 +0.09(+0.26%)
Dec 24, 2014 34.37 34.26 34.26 34.26 4,762,094 -0.06(-0.17%)
Dec 23, 2014 34.27 34.53 34.11 34.31 11,157,864 +0.33(+0.97%)
Dec 22, 2014 34.10 34.34 33.85 33.99 12,900,130 +0.14(+0.42%)
Dec 19, 2014 33.94 34.15 33.49 33.84 18,822,162 +0.04(+0.12%)
Dec 18, 2014 33.97 34.14 33.41 33.80 18,509,292 +0.61(+1.83%)
Dec 17, 2014 32.46 33.27 31.89 33.20 19,768,916 +0.90(+2.78%)
Dec 16, 2014 32.28 33.28 31.76 32.30 29,145,616 -0.43(-1.32%)
Dec 15, 2014 33.71 33.80 32.63 32.73 27,737,116 -0.63(-1.90%)
Dec 12, 2014 34.27 34.28 33.33 33.36 20,176,796 -1.17(-3.38%)
Dec 11, 2014 34.50 35.15 34.24 34.53 13,519,521 +0.32(+0.95%)
Dec 10, 2014 34.78 34.98 34.13 34.21 17,361,442 -0.78(-2.23%)
Dec 09, 2014 34.20 35.04 33.89 34.99 16,794,810 -0.36(-1.01%)
Dec 08, 2014 35.78 35.90 35.03 35.35 16,113,592 -0.46(-1.29%)
Dec 05, 2014 35.41 35.82 35.34 35.81 14,384,238 +0.41(+1.16%)
Dec 04, 2014 35.36 35.82 35.00 35.39 16,802,362 -0.03(-0.08%)
Dec 03, 2014 35.23 35.67 35.07 35.42 29,549,404 +0.49(+1.39%)
Dec 02, 2014 34.39 35.10 33.99 34.94 14,540,900 +0.60(+1.76%)
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.