Qualcomm, Inc. (NQ: QCOM )

168.30 -0.40 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 46.38 46.44 45.84 45.84 11,187,797 -0.45(-0.97%)
Oct 29, 2015 46.03 46.46 45.96 46.28 7,217,647 -0.20(-0.44%)
Oct 28, 2015 45.77 46.52 45.69 46.49 10,031,483 +0.76(+1.66%)
Oct 27, 2015 45.44 45.78 45.34 45.73 12,296,908 +0.05(+0.12%)
Oct 26, 2015 46.99 46.99 45.28 45.67 17,346,028 -1.17(-2.49%)
Oct 23, 2015 46.77 47.20 46.66 46.84 11,894,732 +0.23(+0.49%)
Oct 22, 2015 45.89 46.78 45.89 46.62 14,144,702 +1.13(+2.48%)
Oct 21, 2015 45.73 46.11 45.43 45.49 8,991,335 -0.02(-0.05%)
Oct 20, 2015 45.27 45.67 45.27 45.51 11,799,551 -0.08(-0.17%)
Oct 19, 2015 45.87 46.00 45.21 45.59 14,227,642 -0.62(-1.35%)
Oct 16, 2015 45.88 46.28 45.44 46.21 11,569,733 +0.50(+1.10%)
Oct 15, 2015 45.51 46.21 45.25 45.71 11,739,103 +0.49(+1.07%)
Oct 14, 2015 44.37 45.62 44.36 45.23 16,167,358 +0.86(+1.95%)
Oct 13, 2015 44.12 44.80 43.99 44.36 9,563,451 -0.22(-0.48%)
Oct 12, 2015 44.46 44.80 44.33 44.58 8,962,177 +0.01(+0.02%)
Oct 09, 2015 44.64 44.83 44.26 44.57 11,515,411 +0.09(+0.21%)
Oct 08, 2015 43.58 44.49 43.45 44.48 11,193,925 +0.81(+1.85%)
Oct 07, 2015 43.63 44.24 43.23 43.67 11,605,071 +0.22(+0.51%)
Oct 06, 2015 43.20 43.60 42.75 43.45 13,518,976 +0.07(+0.16%)
Oct 05, 2015 42.87 43.58 42.87 43.38 12,876,804 +0.89(+2.11%)
Oct 02, 2015 40.94 42.54 40.88 42.48 17,101,648 +1.46(+3.55%)
Oct 01, 2015 41.35 41.52 40.88 41.02 12,385,300 -0.42(-1.02%)
Sep 30, 2015 40.88 41.51 40.80 41.45 16,657,652 +1.00(+2.48%)
Sep 29, 2015 40.50 40.81 40.24 40.44 12,690,976 -0.08(-0.21%)
Sep 28, 2015 40.92 41.09 40.51 40.53 15,261,748 -0.52(-1.28%)
Sep 25, 2015 41.62 41.66 40.85 41.05 15,117,860 -0.04(-0.09%)
Sep 24, 2015 41.02 41.29 40.41 41.09 17,503,196 -0.22(-0.54%)
Sep 23, 2015 41.77 41.77 41.17 41.32 9,390,477 -0.29(-0.70%)
Sep 22, 2015 41.49 41.83 41.33 41.61 12,894,408 -0.35(-0.83%)
Sep 21, 2015 42.14 42.22 41.66 41.96 12,042,489 -0.05(-0.11%)
Sep 18, 2015 41.85 42.40 41.67 42.00 34,447,028 -0.41(-0.96%)
Sep 17, 2015 42.57 43.13 42.31 42.41 12,572,060 -0.17(-0.40%)
Sep 16, 2015 42.28 42.83 42.18 42.58 10,489,893 +0.25(+0.60%)
Sep 15, 2015 42.29 42.55 41.93 42.33 12,010,433 +0.43(+1.03%)
Sep 14, 2015 42.23 42.41 41.71 41.89 12,599,817 -0.27(-0.64%)
Sep 11, 2015 42.47 42.55 41.93 42.16 13,991,790 -0.52(-1.21%)
Sep 10, 2015 42.04 43.05 41.87 42.68 18,144,784 +0.78(+1.86%)
Sep 09, 2015 43.08 43.11 41.78 41.90 16,304,013 -0.68(-1.59%)
Sep 08, 2015 42.51 42.70 42.25 42.58 14,179,359 +0.70(+1.68%)
Sep 04, 2015 42.38 41.88 41.88 41.88 14,810,305 -0.97(-2.27%)
Sep 03, 2015 43.37 43.78 42.79 42.85 13,893,949 -0.24(-0.55%)
Sep 02, 2015 42.91 43.11 42.43 43.09 15,075,115 +0.65(+1.53%)
Sep 01, 2015 42.62 43.13 42.19 42.44 17,029,474 -1.20(-2.76%)
Aug 31, 2015 43.64 44.17 43.49 43.65 12,831,177 -0.30(-0.68%)
Aug 28, 2015 43.72 44.18 43.63 43.95 16,567,285 +0.07(+0.16%)
Aug 27, 2015 43.66 43.93 42.97 43.88 23,872,716 +0.54(+1.24%)
Aug 26, 2015 42.46 43.40 41.96 43.34 28,761,752 +2.13(+5.16%)
Aug 25, 2015 43.31 43.54 41.11 41.22 28,569,980 -1.07(-2.53%)
Aug 24, 2015 41.45 44.22 40.23 42.29 38,547,060 -1.78(-4.04%)
Aug 21, 2015 45.66 45.97 44.03 44.07 25,684,210 -1.94(-4.22%)
Aug 20, 2015 46.55 46.92 46.04 46.01 17,220,884 -0.79(-1.68%)
Aug 19, 2015 46.58 47.14 46.44 46.80 15,134,118 -0.11(-0.23%)
Aug 18, 2015 47.10 47.31 46.89 46.91 13,898,937 -0.57(-1.21%)
Aug 17, 2015 47.04 47.51 47.03 47.48 15,098,418 +0.12(+0.26%)
Aug 14, 2015 47.27 47.85 47.27 47.36 12,030,509 -0.09(-0.19%)
Aug 13, 2015 47.81 47.89 47.39 47.45 12,291,610 -0.42(-0.88%)
Aug 12, 2015 47.73 47.94 47.12 47.87 16,604,818 +0.02(+0.05%)
Aug 11, 2015 47.86 48.24 47.69 47.85 17,866,328 -0.46(-0.95%)
Aug 10, 2015 47.81 48.44 47.81 48.31 23,072,666 +0.10(+0.21%)
Aug 07, 2015 48.01 48.52 47.89 48.21 22,800,826 +0.14(+0.29%)
Aug 06, 2015 48.77 49.04 47.92 48.07 16,052,537 -0.80(-1.63%)
Aug 05, 2015 48.70 49.33 48.57 48.87 12,355,324 +0.33(+0.68%)
Aug 04, 2015 49.27 49.58 48.36 48.54 15,823,073 -0.75(-1.52%)
Aug 03, 2015 49.23 49.50 49.02 49.29 12,873,754 +0.03(+0.06%)
Jul 31, 2015 49.46 49.68 49.13 49.26 12,565,605 -0.02(-0.03%)
Jul 30, 2015 48.18 49.55 48.04 49.27 16,598,538 +0.95(+1.96%)
Jul 29, 2015 48.25 48.62 48.00 48.32 12,783,826 +0.05(+0.11%)
Jul 28, 2015 47.69 48.51 47.59 48.27 18,417,812 +0.86(+1.81%)
Jul 27, 2015 47.41 47.81 47.05 47.41 19,281,694 +0.26(+0.55%)
Jul 24, 2015 47.32 47.58 46.90 47.15 24,217,680 -0.11(-0.23%)
Jul 23, 2015 47.86 48.02 46.54 47.26 49,518,828 -1.84(-3.75%)
Jul 22, 2015 49.34 49.70 49.00 49.10 29,605,012 -0.73(-1.46%)
Jul 21, 2015 49.42 50.53 49.30 49.83 23,290,792 +1.03(+2.12%)
Jul 20, 2015 49.44 49.44 48.76 48.80 14,870,736 -0.42(-0.85%)
Jul 17, 2015 49.04 49.45 48.96 49.22 11,704,548 -0.16(-0.33%)
Jul 16, 2015 48.54 49.48 48.48 49.38 13,577,107 +0.51(+1.05%)
Jul 15, 2015 48.43 49.11 48.42 48.87 11,101,340 -0.05(-0.09%)
Jul 14, 2015 48.67 49.17 48.54 48.91 13,441,328 +0.39(+0.80%)
Jul 13, 2015 48.19 48.73 48.19 48.52 14,937,591 +0.54(+1.12%)
Jul 10, 2015 47.74 48.25 47.32 47.99 16,871,644 +0.67(+1.41%)
Jul 09, 2015 48.08 48.52 47.32 47.32 15,999,354 -0.04(-0.08%)
Jul 08, 2015 47.77 47.89 47.20 47.36 18,076,602 -0.68(-1.42%)
Jul 07, 2015 48.40 48.48 47.03 48.04 17,755,740 -0.24(-0.49%)
Jul 06, 2015 47.93 48.61 47.92 48.28 13,161,872 +0.00(+0.00%)
Jul 02, 2015 48.20 48.28 48.28 48.28 14,775,732 +0.16(+0.33%)
Jul 01, 2015 48.27 48.41 47.44 48.12 16,562,889 +0.21(+0.43%)
Jun 30, 2015 48.00 48.31 47.77 47.91 16,598,865 +0.01(+0.02%)
Jun 29, 2015 48.50 48.98 47.87 47.90 21,634,500 -1.57(-3.17%)
Jun 26, 2015 50.01 50.15 49.42 49.47 45,494,584 -0.45(-0.90%)
Jun 25, 2015 50.11 50.39 49.74 49.92 12,861,610 -0.07(-0.14%)
Jun 24, 2015 51.31 51.35 49.94 49.99 19,975,198 -1.25(-2.43%)
Jun 23, 2015 51.67 51.73 51.07 51.24 15,414,780 -0.29(-0.57%)
Jun 22, 2015 51.28 51.73 51.25 51.53 15,377,076 +0.37(+0.73%)
Jun 19, 2015 51.57 51.64 50.98 51.16 17,299,888 -0.37(-0.71%)
Jun 18, 2015 51.04 51.76 51.00 51.53 13,652,406 +0.62(+1.22%)
Jun 17, 2015 51.02 51.31 50.56 50.91 12,502,160 +0.07(+0.14%)
Jun 16, 2015 50.83 50.97 50.43 50.84 8,819,544 -0.13(-0.25%)
Jun 15, 2015 50.90 51.13 50.55 50.97 8,912,319 -0.31(-0.60%)
Jun 12, 2015 51.30 51.67 51.09 51.27 8,962,068 -0.44(-0.85%)
Jun 11, 2015 51.70 51.87 51.55 51.71 13,869,829 +0.22(+0.43%)
Jun 10, 2015 51.18 51.78 51.18 51.49 16,766,873 +0.36(+0.70%)
Jun 09, 2015 51.54 51.61 51.08 51.13 9,948,572 -0.33(-0.65%)
Jun 08, 2015 52.04 52.17 51.44 51.46 11,969,263 -0.75(-1.44%)
Jun 05, 2015 52.75 52.75 52.19 52.21 10,546,923 -0.49(-0.94%)
Jun 04, 2015 53.06 53.17 52.60 52.71 12,953,989 -0.73(-1.37%)
Jun 03, 2015 53.39 53.59 53.13 53.44 8,540,748 +0.39(+0.74%)
Jun 02, 2015 53.06 53.29 52.83 53.05 15,780,361 -0.05(-0.09%)
Jun 01, 2015 53.17 53.47 52.87 53.10 11,242,406 +0.16(+0.31%)
May 29, 2015 53.70 53.86 53.00 52.94 24,032,118 -0.70(-1.30%)
May 28, 2015 53.90 54.18 53.57 53.63 15,715,608 -0.32(-0.59%)
May 27, 2015 52.72 54.04 52.49 53.95 23,094,994 +1.26(+2.39%)
May 26, 2015 52.82 52.89 52.23 52.69 19,440,318 -0.11(-0.22%)
May 22, 2015 52.85 52.81 52.81 52.81 17,345,684 -0.44(-0.83%)
May 21, 2015 52.90 53.90 52.90 53.25 36,237,304 +0.62(+1.17%)
May 20, 2015 53.03 53.06 52.59 52.63 9,679,480 -0.26(-0.49%)
May 19, 2015 53.43 53.49 52.78 52.89 10,015,951 -0.61(-1.14%)
May 18, 2015 53.93 54.04 53.37 53.50 7,045,695 -0.49(-0.90%)
May 15, 2015 53.64 54.00 53.50 53.98 12,977,144 +0.41(+0.77%)
May 14, 2015 53.17 53.68 53.03 53.57 14,408,158 +0.60(+1.13%)
May 13, 2015 52.59 53.56 52.42 52.97 15,836,482 +0.72(+1.37%)
May 12, 2015 52.19 52.43 51.73 52.26 10,623,249 -0.20(-0.38%)
May 11, 2015 52.55 52.68 52.29 52.46 8,397,150 -0.27(-0.52%)
May 08, 2015 52.30 52.73 52.08 52.73 9,732,030 +0.74(+1.43%)
May 07, 2015 51.51 52.00 51.50 51.99 8,574,546 +0.47(+0.91%)
May 06, 2015 51.81 52.29 51.28 51.51 10,343,958 -0.43(-0.82%)
May 05, 2015 52.30 52.42 51.76 51.94 11,399,882 -0.52(-0.99%)
May 04, 2015 52.00 52.69 51.83 52.46 9,232,529 +0.48(+0.93%)
May 01, 2015 51.89 52.07 51.62 51.98 9,433,095 +0.32(+0.62%)
Apr 30, 2015 51.91 52.11 51.36 51.66 10,950,692 -0.51(-0.98%)
Apr 29, 2015 52.56 52.68 51.66 52.17 10,083,506 -0.74(-1.41%)
Apr 28, 2015 52.45 53.04 52.43 52.91 10,889,857 +0.32(+0.61%)
Apr 27, 2015 52.24 52.94 52.12 52.59 15,556,841 +0.75(+1.45%)
Apr 24, 2015 51.68 51.90 51.41 51.84 11,528,203 -0.08(-0.15%)
Apr 23, 2015 51.16 51.99 50.87 51.92 24,141,538 -0.46(-0.87%)
Apr 22, 2015 52.24 52.57 51.85 52.37 17,470,530 +0.28(+0.54%)
Apr 21, 2015 52.30 52.37 51.95 52.09 10,319,077 -0.05(-0.10%)
Apr 20, 2015 51.09 52.27 51.04 52.15 16,972,442 +1.16(+2.27%)
Apr 17, 2015 51.27 51.62 50.87 50.99 18,443,250 -0.60(-1.17%)
Apr 16, 2015 51.78 51.80 51.45 51.59 14,017,851 -0.42(-0.80%)
Apr 15, 2015 52.64 52.80 51.80 52.01 15,695,053 -0.39(-0.74%)
Apr 14, 2015 52.54 52.57 52.11 52.40 16,195,981 +0.18(+0.35%)
Apr 13, 2015 54.11 54.62 52.15 52.21 37,662,800 -0.33(-0.62%)
Apr 10, 2015 52.17 52.57 52.02 52.54 13,739,740 +0.27(+0.51%)
Apr 09, 2015 51.22 52.49 51.13 52.27 18,651,300 +1.18(+2.30%)
Apr 08, 2015 50.85 51.35 50.85 51.10 20,775,666 -0.04(-0.08%)
Apr 07, 2015 51.45 51.75 51.10 51.14 18,359,348 -0.34(-0.66%)
Apr 06, 2015 50.28 51.63 50.28 51.48 15,670,428 -0.16(-0.31%)
Apr 02, 2015 52.81 51.64 51.64 51.64 18,700,056 -1.11(-2.10%)
Apr 01, 2015 52.02 52.78 52.00 52.75 13,763,295 +0.07(+0.13%)
Mar 31, 2015 51.78 52.83 51.78 52.68 17,158,414 +0.35(+0.67%)
Mar 30, 2015 51.46 52.42 51.25 52.33 15,011,849 +1.41(+2.77%)
Mar 27, 2015 51.07 51.61 50.71 50.92 11,268,287 -0.10(-0.19%)
Mar 26, 2015 50.55 51.24 49.90 51.02 18,212,374 -0.04(-0.08%)
Mar 25, 2015 52.31 52.32 51.05 51.06 15,769,749 -1.34(-2.56%)
Mar 24, 2015 53.17 53.35 52.40 52.40 13,116,803 -0.83(-1.56%)
Mar 23, 2015 53.12 53.62 53.03 53.23 10,136,513 +0.02(+0.04%)
Mar 20, 2015 53.33 53.64 53.02 53.21 29,810,380 +0.16(+0.30%)
Mar 19, 2015 53.35 53.63 53.01 53.05 9,159,862 -0.30(-0.57%)
Mar 18, 2015 52.87 53.55 52.46 53.35 13,486,754 +0.32(+0.59%)
Mar 17, 2015 52.75 53.31 52.58 53.04 15,190,278 -0.14(-0.26%)
Mar 16, 2015 52.52 53.20 52.35 53.18 15,326,370 +1.03(+1.98%)
Mar 13, 2015 52.43 52.90 51.90 52.15 18,358,644 -0.55(-1.05%)
Mar 12, 2015 53.18 53.60 52.57 52.70 21,066,738 -0.68(-1.28%)
Mar 11, 2015 54.33 54.48 53.36 53.38 28,551,086 -1.23(-2.25%)
Mar 10, 2015 56.12 56.29 54.61 54.61 38,320,016 -0.62(-1.13%)
Mar 09, 2015 54.42 55.36 54.42 55.23 16,767,279 +0.91(+1.68%)
Mar 06, 2015 53.60 54.46 53.57 54.32 15,825,122 +0.44(+0.81%)
Mar 05, 2015 54.09 54.14 53.70 53.88 9,137,538 +0.06(+0.12%)
Mar 04, 2015 54.01 54.25 53.60 53.82 11,137,744 -0.43(-0.78%)
Mar 03, 2015 54.71 55.07 54.20 54.25 12,157,798 -0.95(-1.72%)
Mar 02, 2015 54.55 55.38 54.40 55.20 11,819,629 +0.43(+0.78%)
Feb 27, 2015 54.24 54.81 53.78 54.77 13,633,777 +0.38(+0.69%)
Feb 26, 2015 54.28 54.58 54.09 54.39 11,286,024 +0.25(+0.46%)
Feb 25, 2015 53.63 54.55 53.63 54.14 14,005,294 +0.23(+0.43%)
Feb 24, 2015 53.43 53.98 53.15 53.90 13,414,674 +0.32(+0.61%)
Feb 23, 2015 53.82 54.04 53.14 53.58 11,409,850 -0.44(-0.81%)
Feb 20, 2015 53.50 54.17 53.32 54.02 11,462,299 +0.41(+0.76%)
Feb 19, 2015 53.04 53.83 53.03 53.61 12,935,839 +0.33(+0.62%)
Feb 18, 2015 53.13 53.53 52.95 53.28 10,720,931 -0.20(-0.37%)
Feb 17, 2015 53.44 53.56 53.22 53.47 11,600,536 -0.06(-0.11%)
Feb 13, 2015 53.24 53.53 53.53 53.53 10,658,462 +0.37(+0.70%)
Feb 12, 2015 52.55 53.16 52.54 53.16 16,944,900 +0.14(+0.26%)
Feb 11, 2015 53.30 53.59 52.87 53.03 17,786,802 -0.04(-0.07%)
Feb 10, 2015 52.18 53.21 51.99 53.07 47,538,980 +2.38(+4.69%)
Feb 09, 2015 51.48 52.08 50.57 50.69 20,669,902 +0.57(+1.15%)
Feb 06, 2015 51.22 51.32 49.90 50.11 15,596,016 -1.21(-2.35%)
Feb 05, 2015 50.73 51.35 50.45 51.32 14,084,316 +0.75(+1.48%)
Feb 04, 2015 50.29 51.14 49.94 50.57 17,316,328 +0.00(+0.00%)
Feb 03, 2015 49.68 50.63 49.46 50.57 21,652,288 +1.08(+2.18%)
Feb 02, 2015 47.20 49.80 47.02 49.49 27,968,460 +2.32(+4.92%)
Jan 30, 2015 47.61 48.23 47.12 47.18 34,963,912 -0.93(-1.93%)
Jan 29, 2015 49.48 49.61 47.18 48.10 62,373,120 -5.51(-10.28%)
Jan 28, 2015 54.76 54.76 53.51 53.62 20,758,754 -0.59(-1.09%)
Jan 27, 2015 54.31 54.75 53.58 54.21 15,085,432 -0.63(-1.16%)
Jan 26, 2015 54.51 55.06 54.17 54.84 12,184,083 +0.33(+0.60%)
Jan 23, 2015 54.39 54.65 53.95 54.51 10,780,075 +0.20(+0.38%)
Jan 22, 2015 54.27 54.45 53.50 54.31 13,835,280 +0.24(+0.44%)
Jan 21, 2015 53.08 54.84 52.83 54.07 22,519,390 -0.67(-1.23%)
Jan 20, 2015 54.19 55.29 53.76 54.74 15,911,255 +0.90(+1.67%)
Jan 16, 2015 53.51 53.95 52.96 53.84 16,380,901 -0.07(-0.13%)
Jan 15, 2015 54.58 54.83 53.66 53.91 13,874,304 -0.63(-1.16%)
Jan 14, 2015 54.73 55.14 53.96 54.55 17,481,430 -0.57(-1.03%)
Jan 13, 2015 55.86 56.68 54.80 55.11 16,661,897 -0.45(-0.82%)
Jan 12, 2015 56.00 56.18 55.05 55.57 11,583,692 -0.64(-1.14%)
Jan 09, 2015 56.32 56.55 55.62 56.21 11,967,490 -0.06(-0.11%)
Jan 08, 2015 56.12 56.87 56.00 56.27 14,466,379 +0.59(+1.05%)
Jan 07, 2015 55.42 56.25 55.11 55.69 13,280,675 +0.64(+1.17%)
Jan 06, 2015 55.79 56.35 54.94 55.05 14,688,315 -0.79(-1.42%)
Jan 05, 2015 55.67 56.27 55.61 55.84 15,924,556 -0.26(-0.47%)
Jan 02, 2015 56.28 56.55 55.70 56.10 8,828,175 -0.04(-0.07%)
Dec 31, 2014 56.81 56.14 56.14 56.14 10,278,871 -0.52(-0.92%)
Dec 30, 2014 56.46 56.93 56.42 56.66 8,117,280 +0.03(+0.05%)
Dec 29, 2014 56.65 57.10 56.52 56.64 7,889,868 -0.48(-0.84%)
Dec 26, 2014 56.71 57.19 56.65 57.11 6,602,419 +0.73(+1.29%)
Dec 24, 2014 56.41 56.39 56.39 56.39 5,020,474 +0.05(+0.08%)
Dec 23, 2014 56.35 56.74 56.25 56.34 8,481,332 +0.03(+0.05%)
Dec 22, 2014 55.57 56.39 55.48 56.31 11,971,326 +0.85(+1.54%)
Dec 19, 2014 55.35 55.69 55.26 55.46 21,623,576 +0.05(+0.10%)
Dec 18, 2014 55.35 55.41 54.84 55.41 11,696,170 +0.87(+1.59%)
Dec 17, 2014 53.19 54.66 52.98 54.54 15,085,795 +1.44(+2.70%)
Dec 16, 2014 53.03 54.21 52.93 53.10 15,223,819 -0.05(-0.09%)
Dec 15, 2014 53.51 53.94 52.56 53.15 14,545,266 -0.16(-0.30%)
Dec 12, 2014 54.10 54.24 53.31 53.31 11,057,527 -1.06(-1.95%)
Dec 11, 2014 54.18 54.96 54.05 54.37 12,571,715 +0.37(+0.69%)
Dec 10, 2014 55.00 55.14 53.78 54.00 11,993,969 -1.14(-2.06%)
Dec 09, 2014 54.35 55.29 54.27 55.14 9,994,141 +0.30(+0.54%)
Dec 08, 2014 55.30 55.52 54.54 54.84 9,535,023 -0.57(-1.04%)
Dec 05, 2014 55.14 55.82 55.14 55.42 8,723,273 +0.02(+0.04%)
Dec 04, 2014 56.07 56.15 55.08 55.39 12,493,644 -0.78(-1.38%)
Dec 03, 2014 55.61 56.53 55.47 56.17 17,401,792 +0.79(+1.43%)
Dec 02, 2014 54.24 55.51 53.89 55.38 22,718,738 +1.16(+2.13%)
Dec 01, 2014 54.73 54.88 53.84 54.22 12,502,552 -0.84(-1.52%)
Nov 28, 2014 54.77 55.14 54.43 55.06 7,702,857 +0.48(+0.89%)
Nov 26, 2014 54.12 54.58 54.58 54.58 9,264,025 +0.31(+0.57%)
Nov 25, 2014 53.86 54.27 53.77 54.27 16,629,645 +0.43(+0.80%)
Nov 24, 2014 53.84 54.02 53.45 53.84 11,031,332 +0.17(+0.31%)
Nov 21, 2014 53.39 53.93 53.08 53.67 20,170,850 +0.57(+1.07%)
Nov 20, 2014 52.65 53.19 52.26 53.10 16,020,992 +0.18(+0.34%)
Nov 19, 2014 53.76 53.94 52.83 52.92 14,800,592 -1.16(-2.14%)
Nov 18, 2014 52.74 54.11 52.74 54.07 14,618,591 +1.21(+2.29%)
Nov 17, 2014 53.03 53.19 52.70 52.86 9,788,832 -0.34(-0.64%)
Nov 14, 2014 53.32 53.47 52.98 53.20 9,927,887 +0.15(+0.28%)
Nov 13, 2014 52.72 53.19 52.71 53.05 13,093,392 +0.27(+0.51%)
Nov 12, 2014 52.28 52.90 52.03 52.78 12,598,874 +0.49(+0.93%)
Nov 11, 2014 52.35 52.45 51.83 52.29 13,374,277 +0.21(+0.40%)
Nov 10, 2014 51.74 52.59 51.43 52.08 19,168,494 +0.08(+0.14%)
Nov 07, 2014 53.09 53.09 51.91 52.01 33,221,370 -0.99(-1.87%)
Nov 06, 2014 53.34 53.37 50.81 53.00 94,432,992 -4.97(-8.58%)
Nov 05, 2014 58.16 58.17 57.38 57.97 18,354,992 +0.07(+0.12%)
Nov 04, 2014 58.19 58.36 57.37 57.90 20,437,972 -0.85(-1.44%)
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.