Micron Technology (NQ: MU )

89.25 +1.90 (+2.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 27.50 27.67 26.99 27.15 28,641,532 +0.04(+0.14%)
Apr 27, 2017 26.66 27.13 26.59 27.11 25,072,092 +0.82(+3.14%)
Apr 26, 2017 26.08 26.56 25.90 26.29 25,141,298 -0.20(-0.74%)
Apr 25, 2017 26.21 26.51 25.87 26.48 23,312,256 +0.41(+1.58%)
Apr 24, 2017 27.22 27.24 26.02 26.07 44,861,216 -0.74(-2.75%)
Apr 21, 2017 27.48 27.50 26.65 26.81 28,903,016 -0.63(-2.29%)
Apr 20, 2017 26.98 27.55 26.98 27.44 24,077,618 +0.69(+2.57%)
Apr 19, 2017 26.94 27.03 26.54 26.75 21,635,436 +0.12(+0.44%)
Apr 18, 2017 26.49 26.83 26.40 26.63 14,681,734 +0.01(+0.04%)
Apr 17, 2017 26.41 26.71 26.33 26.62 14,377,367 +0.38(+1.46%)
Apr 13, 2017 26.05 26.72 25.87 26.24 26,575,222 +0.05(+0.19%)
Apr 12, 2017 26.91 26.92 26.16 26.19 25,085,712 -0.48(-1.80%)
Apr 11, 2017 26.98 27.02 26.18 26.67 39,355,536 -0.45(-1.66%)
Apr 10, 2017 27.92 27.96 27.06 27.12 27,929,098 -0.86(-3.09%)
Apr 07, 2017 27.92 28.31 27.82 27.99 20,713,438 -0.10(-0.35%)
Apr 06, 2017 27.72 28.24 27.50 28.08 19,793,326 +0.35(+1.27%)
Apr 05, 2017 28.10 28.36 27.70 27.73 22,814,440 -0.32(-1.15%)
Apr 04, 2017 27.94 28.14 27.63 28.05 14,220,340 -0.05(-0.17%)
Apr 03, 2017 28.41 28.50 27.77 28.10 22,035,708 -0.26(-0.90%)
Mar 31, 2017 28.55 28.81 28.36 28.36 32,955,072 -0.07(-0.24%)
Mar 30, 2017 27.87 28.46 27.80 28.43 25,555,006 +0.46(+1.65%)
Mar 29, 2017 28.06 28.14 27.82 27.97 23,497,920 -0.19(-0.66%)
Mar 28, 2017 28.19 28.52 28.08 28.15 25,220,276 -0.07(-0.24%)
Mar 27, 2017 27.57 28.63 27.54 28.22 49,099,872 +0.32(+1.16%)
Mar 24, 2017 29.15 29.31 27.63 27.90 109,533,360 +1.92(+7.40%)
Mar 23, 2017 25.87 25.99 25.55 25.97 47,866,184 +0.40(+1.57%)
Mar 22, 2017 25.25 25.66 25.15 25.57 25,557,852 +0.53(+2.12%)
Mar 21, 2017 25.81 25.94 24.95 25.04 28,938,028 -0.68(-2.63%)
Mar 20, 2017 25.50 26.11 25.33 25.72 27,427,592 +0.40(+1.59%)
Mar 17, 2017 25.38 25.42 24.92 25.32 19,491,576 -0.24(-0.92%)
Mar 16, 2017 25.71 25.74 25.35 25.55 19,511,182 -0.08(-0.31%)
Mar 15, 2017 24.68 25.66 24.47 25.63 30,347,460 +0.53(+2.11%)
Mar 14, 2017 25.11 25.22 24.78 25.10 14,862,940 -0.12(-0.47%)
Mar 13, 2017 24.91 25.34 24.82 25.22 24,216,552 +0.51(+2.06%)
Mar 10, 2017 24.80 25.27 24.35 24.71 29,471,038 +0.03(+0.12%)
Mar 09, 2017 24.76 25.01 24.38 24.68 22,191,182 -0.23(-0.91%)
Mar 08, 2017 25.16 25.35 24.57 24.90 25,390,752 -0.26(-1.01%)
Mar 07, 2017 25.08 25.27 24.81 25.16 20,689,324 -0.07(-0.27%)
Mar 06, 2017 25.02 25.43 24.70 25.23 26,003,114 +0.14(+0.55%)
Mar 03, 2017 24.73 25.20 24.51 25.09 38,696,392 +0.85(+3.52%)
Mar 02, 2017 24.41 24.78 23.92 24.24 46,743,456 +0.15(+0.61%)
Mar 01, 2017 23.71 24.12 23.62 24.09 28,515,028 +1.09(+4.74%)
Feb 28, 2017 23.34 23.50 22.88 23.00 21,849,820 -0.31(-1.35%)
Feb 27, 2017 22.92 23.32 22.72 23.32 18,333,450 +0.51(+2.24%)
Feb 24, 2017 22.53 22.82 22.22 22.80 22,439,888 -0.24(-1.02%)
Feb 23, 2017 23.47 23.52 22.79 23.04 20,544,532 -0.27(-1.14%)
Feb 22, 2017 23.41 23.61 23.21 23.31 16,308,170 -0.02(-0.08%)
Feb 21, 2017 23.18 23.53 23.14 23.32 20,637,570 +0.41(+1.80%)
Feb 17, 2017 22.91 22.91 22.91 0 +0.36(+1.61%)
Feb 16, 2017 22.61 22.90 22.42 22.55 24,210,938 -0.04(-0.17%)
Feb 15, 2017 22.64 22.82 22.36 22.59 28,424,958 -0.10(-0.43%)
Feb 14, 2017 22.92 22.93 22.26 22.69 61,835,308 -0.77(-3.26%)
Feb 13, 2017 23.62 23.75 23.37 23.45 17,194,952 -0.15(-0.62%)
Feb 10, 2017 24.25 24.30 23.45 23.60 29,123,890 -0.39(-1.64%)
Feb 09, 2017 24.29 24.42 23.96 23.99 28,403,984 +0.24(+0.99%)
Feb 08, 2017 23.80 23.92 23.46 23.76 21,969,282 -0.38(-1.59%)
Feb 07, 2017 24.13 24.23 23.76 24.14 20,258,006 +0.26(+1.07%)
Feb 06, 2017 24.07 24.27 23.76 23.88 19,259,584 -0.26(-1.06%)
Feb 03, 2017 24.43 24.77 24.04 24.14 25,532,586 -0.19(-0.77%)
Feb 02, 2017 24.07 24.83 24.03 24.33 46,361,424 +0.04(+0.16%)
Feb 01, 2017 23.97 24.37 23.85 24.29 29,233,464 +0.63(+2.65%)
Jan 31, 2017 23.50 23.69 23.24 23.66 23,139,344 -0.07(-0.29%)
Jan 30, 2017 23.37 23.79 22.99 23.73 31,083,984 +0.21(+0.88%)
Jan 27, 2017 23.09 23.65 23.01 23.52 18,981,580 +0.44(+1.91%)
Jan 26, 2017 23.35 23.54 22.85 23.08 19,743,570 -0.04(-0.17%)
Jan 25, 2017 22.96 23.53 22.76 23.12 33,992,844 +0.70(+3.11%)
Jan 24, 2017 21.85 22.65 21.84 22.42 29,949,912 +0.94(+4.39%)
Jan 23, 2017 21.55 21.89 21.33 21.48 16,376,347 -0.07(-0.32%)
Jan 20, 2017 21.49 21.91 21.48 21.55 20,360,012 +0.25(+1.15%)
Jan 19, 2017 21.10 21.88 21.09 21.30 31,854,186 -0.60(-2.73%)
Jan 18, 2017 21.27 21.92 21.13 21.90 19,844,162 +0.57(+2.67%)
Jan 17, 2017 21.47 21.65 21.18 21.33 20,432,412 -0.43(-1.98%)
Jan 13, 2017 21.76 21.76 21.76 0 -0.13(-0.58%)
Jan 12, 2017 22.04 22.06 21.29 21.89 28,072,482 -0.47(-2.11%)
Jan 11, 2017 22.19 22.45 22.14 22.36 21,285,494 +0.30(+1.38%)
Jan 10, 2017 21.94 22.26 21.88 22.06 21,037,734 +0.14(+0.63%)
Jan 09, 2017 21.53 22.13 21.53 21.92 21,947,042 +0.29(+1.36%)
Jan 06, 2017 21.85 21.86 21.56 21.63 18,121,578 -0.07(-0.32%)
Jan 05, 2017 21.98 22.15 21.55 21.70 20,132,054 -0.25(-1.12%)
Jan 04, 2017 22.25 22.41 21.83 21.94 20,800,854 -0.19(-0.84%)
Jan 03, 2017 21.66 22.31 21.63 22.13 25,435,372 +0.62(+2.87%)
Dec 30, 2016 21.51 21.51 21.51 0 -0.34(-1.57%)
Dec 29, 2016 22.16 22.37 21.74 21.85 20,264,910 -0.50(-2.24%)
Dec 28, 2016 22.96 22.97 22.33 22.35 24,473,506 -0.51(-2.23%)
Dec 27, 2016 22.91 23.20 22.78 22.86 24,671,694 +0.04(+0.17%)
Dec 23, 2016 22.82 22.82 22.82 0 +0.07(+0.30%)
Dec 22, 2016 22.48 23.05 22.34 22.76 87,477,608 +2.56(+12.68%)
Dec 21, 2016 20.36 20.44 19.96 20.19 32,280,426 -0.07(-0.34%)
Dec 20, 2016 20.34 20.41 20.09 20.26 23,441,392 +0.29(+1.47%)
Dec 19, 2016 20.05 20.31 19.81 19.97 24,000,090 +0.08(+0.39%)
Dec 16, 2016 20.15 20.61 19.81 19.89 37,342,792 -0.02(-0.10%)
Dec 15, 2016 19.72 20.12 19.61 19.91 19,817,070 +0.27(+1.35%)
Dec 14, 2016 19.56 19.95 19.41 19.64 19,846,034 -0.11(-0.55%)
Dec 13, 2016 19.76 20.09 19.43 19.75 26,669,320 +0.11(+0.55%)
Dec 12, 2016 19.92 20.05 19.12 19.64 29,213,120 -0.47(-2.34%)
Dec 09, 2016 20.34 20.46 19.76 20.12 24,435,648 -0.16(-0.77%)
Dec 08, 2016 20.36 20.60 19.91 20.27 36,941,820 +0.22(+1.08%)
Dec 07, 2016 19.13 20.16 18.94 20.06 45,582,808 +1.35(+7.24%)
Dec 06, 2016 18.27 18.73 18.23 18.70 22,682,546 +0.44(+2.42%)
Dec 05, 2016 18.64 18.64 18.05 18.26 27,131,470 -0.18(-0.96%)
Dec 02, 2016 18.11 18.84 17.96 18.44 26,381,744 +0.30(+1.68%)
Dec 01, 2016 19.33 19.46 17.84 18.13 41,488,240 -1.03(-5.38%)
Nov 30, 2016 19.21 19.39 19.00 19.16 26,523,128 +0.11(+0.57%)
Nov 29, 2016 19.55 19.82 19.02 19.06 38,645,024 -0.56(-2.85%)
Nov 28, 2016 19.80 19.90 19.57 19.62 22,623,542 -0.14(-0.70%)
Nov 25, 2016 19.58 20.06 19.42 19.75 16,619,282 +0.22(+1.11%)
Nov 23, 2016 19.54 19.54 19.54 0 +0.17(+0.86%)
Nov 22, 2016 19.27 19.43 19.09 19.37 22,639,062 +0.25(+1.28%)
Nov 21, 2016 19.03 19.30 18.98 19.12 23,157,204 +0.27(+1.46%)
Nov 18, 2016 18.55 18.97 18.50 18.85 29,677,430 +0.03(+0.16%)
Nov 17, 2016 18.01 18.97 17.91 18.82 46,775,404 +0.92(+5.15%)
Nov 16, 2016 17.60 17.99 17.59 17.90 22,041,324 +0.14(+0.77%)
Nov 15, 2016 17.33 17.83 17.33 17.76 25,630,122 +0.38(+2.20%)
Nov 14, 2016 17.44 17.64 17.20 17.38 26,815,002 +0.04(+0.23%)
Nov 11, 2016 16.76 17.35 16.58 17.34 31,635,824 +0.67(+4.00%)
Nov 10, 2016 17.02 17.43 16.57 16.67 30,832,482 -0.21(-1.22%)
Nov 09, 2016 16.63 16.83 16.44 16.88 34,481,764 -0.21(-1.21%)
Nov 08, 2016 16.98 17.22 16.74 17.08 18,393,302 +0.03(+0.20%)
Nov 07, 2016 16.70 17.10 16.70 17.05 22,049,324 +0.68(+4.17%)
Nov 04, 2016 16.15 16.70 16.14 16.37 18,370,676 +0.06(+0.36%)
Nov 03, 2016 16.35 16.50 16.25 16.31 17,572,914 -0.06(-0.36%)
Nov 02, 2016 16.63 16.70 16.19 16.37 25,424,440 -0.29(-1.77%)
Nov 01, 2016 16.88 17.08 16.27 16.66 27,664,244 -0.18(-1.05%)
Oct 31, 2016 17.21 17.43 16.84 16.84 23,707,018 -0.04(-0.23%)
Oct 28, 2016 17.27 17.34 16.78 16.88 21,230,064 -0.32(-1.88%)
Oct 27, 2016 17.49 17.56 17.07 17.20 21,602,372 -0.11(-0.62%)
Oct 26, 2016 16.98 17.59 16.88 17.31 24,060,996 +0.10(+0.57%)
Oct 25, 2016 16.78 17.29 16.78 17.21 27,966,462 +0.47(+2.81%)
Oct 24, 2016 16.75 16.84 16.65 16.74 14,102,830 +0.12(+0.71%)
Oct 21, 2016 16.68 16.75 16.49 16.62 19,067,438 -0.26(-1.54%)
Oct 20, 2016 16.73 17.17 16.73 16.88 17,454,662 -0.01(-0.06%)
Oct 19, 2016 16.68 16.93 16.54 16.89 18,983,420 -0.19(-1.12%)
Oct 18, 2016 16.89 17.33 16.88 17.08 20,569,170 +0.41(+2.47%)
Oct 17, 2016 16.70 16.84 16.62 16.67 12,899,403 -0.14(-0.82%)
Oct 14, 2016 16.71 17.08 16.67 16.81 23,989,118 +0.27(+1.66%)
Oct 13, 2016 16.25 16.68 15.87 16.53 29,138,624 +0.07(+0.42%)
Oct 12, 2016 16.56 16.72 16.36 16.47 18,243,476 -0.08(-0.47%)
Oct 11, 2016 17.07 17.14 16.22 16.54 38,795,272 -0.63(-3.66%)
Oct 10, 2016 17.39 17.50 17.16 17.17 19,215,016 -0.11(-0.62%)
Oct 07, 2016 17.39 17.47 16.98 17.28 24,304,208 -0.12(-0.68%)
Oct 06, 2016 17.31 17.55 17.21 17.40 22,017,326 +0.03(+0.17%)
Oct 05, 2016 17.22 17.99 16.96 17.37 69,028,992 -0.10(-0.56%)
Oct 04, 2016 17.64 17.70 17.33 17.47 55,362,852 +0.07(+0.39%)
Oct 03, 2016 17.65 17.68 17.27 17.40 27,289,704 -0.05(-0.28%)
Sep 30, 2016 17.42 17.66 17.25 17.45 21,711,134 +0.24(+1.37%)
Sep 29, 2016 17.12 17.44 17.02 17.21 32,345,014 +0.10(+0.57%)
Sep 28, 2016 17.82 17.82 16.83 17.11 43,494,884 -0.55(-3.11%)
Sep 27, 2016 17.20 17.74 17.02 17.66 29,147,070 +0.63(+3.69%)
Sep 26, 2016 17.02 17.27 16.86 17.03 19,937,968 -0.12(-0.69%)
Sep 23, 2016 17.12 17.40 17.11 17.15 18,290,196 -0.11(-0.63%)
Sep 22, 2016 17.55 17.71 17.08 17.26 25,759,928 -0.07(-0.40%)
Sep 21, 2016 16.93 17.37 16.91 17.33 31,977,386 +0.73(+4.37%)
Sep 20, 2016 16.73 16.95 16.41 16.60 18,113,682 -0.03(-0.18%)
Sep 19, 2016 17.30 17.44 16.53 16.63 24,458,028 -0.52(-3.03%)
Sep 16, 2016 17.74 17.74 17.02 17.15 38,162,160 +0.03(+0.17%)
Sep 15, 2016 16.58 17.13 16.53 17.12 24,782,218 +0.51(+3.07%)
Sep 14, 2016 16.56 16.76 16.34 16.61 18,990,130 +0.18(+1.07%)
Sep 13, 2016 16.60 16.82 16.15 16.44 24,810,312 -0.39(-2.33%)
Sep 12, 2016 16.30 16.87 16.06 16.83 28,778,018 +0.33(+2.02%)
Sep 09, 2016 17.01 17.41 16.38 16.50 31,988,742 -0.63(-3.67%)
Sep 08, 2016 16.86 17.52 16.56 17.12 39,949,372 +0.28(+1.69%)
Sep 07, 2016 16.89 17.02 16.70 16.84 23,455,000 +0.15(+0.88%)
Sep 06, 2016 16.49 16.76 16.44 16.69 23,437,208 +0.30(+1.86%)
Sep 02, 2016 16.64 16.39 16.39 16.39 16,398,647 +0.06(+0.36%)
Sep 01, 2016 16.30 16.49 15.99 16.33 16,019,296 +0.15(+0.91%)
Aug 31, 2016 16.39 16.43 15.84 16.18 22,378,710 -0.25(-1.49%)
Aug 30, 2016 16.68 16.69 16.20 16.43 24,069,462 -0.17(-1.01%)
Aug 29, 2016 16.60 16.93 16.30 16.59 35,122,812 +0.39(+2.42%)
Aug 26, 2016 16.03 16.49 15.98 16.20 24,706,422 +0.30(+1.91%)
Aug 25, 2016 15.60 16.24 15.58 15.90 35,501,160 +0.68(+4.45%)
Aug 24, 2016 15.90 15.94 15.09 15.22 27,190,308 -0.66(-4.14%)
Aug 23, 2016 15.97 16.23 15.84 15.88 24,194,590 -0.01(-0.06%)
Aug 22, 2016 15.85 16.12 15.61 15.89 22,568,272 -0.06(-0.37%)
Aug 19, 2016 15.86 16.14 15.73 15.95 35,728,564 +0.47(+3.04%)
Aug 18, 2016 15.26 15.50 15.22 15.47 16,906,092 +0.25(+1.61%)
Aug 17, 2016 15.24 15.46 15.17 15.23 22,981,570 +0.03(+0.19%)
Aug 16, 2016 15.29 15.30 14.94 15.20 22,289,308 -0.04(-0.26%)
Aug 15, 2016 14.81 15.40 14.80 15.24 29,655,290 +0.59(+4.02%)
Aug 12, 2016 14.19 14.71 14.16 14.65 25,385,374 +0.49(+3.47%)
Aug 11, 2016 13.98 14.21 13.94 14.16 14,726,244 +0.23(+1.62%)
Aug 10, 2016 14.21 14.23 13.77 13.93 15,289,557 -0.27(-1.93%)
Aug 09, 2016 14.29 14.42 14.13 14.21 12,810,151 +0.06(+0.42%)
Aug 08, 2016 14.26 14.44 14.11 14.15 16,472,046 -0.10(-0.69%)
Aug 05, 2016 13.95 14.50 13.95 14.25 29,653,788 +0.48(+3.49%)
Aug 04, 2016 13.36 13.93 13.35 13.77 23,840,266 +0.51(+3.85%)
Aug 03, 2016 13.02 13.32 13.02 13.26 17,646,830 +0.11(+0.82%)
Aug 02, 2016 13.30 13.33 12.78 13.15 24,159,754 -0.16(-1.18%)
Aug 01, 2016 13.55 13.66 13.30 13.31 16,675,881 -0.18(-1.31%)
Jul 29, 2016 13.65 13.68 13.36 13.48 22,208,874 -0.07(-0.51%)
Jul 28, 2016 13.87 13.92 13.45 13.55 25,987,756 -0.37(-2.68%)
Jul 27, 2016 14.57 14.61 13.79 13.92 35,699,312 -0.47(-3.27%)
Jul 26, 2016 13.74 14.41 13.67 14.40 39,697,428 +0.74(+5.39%)
Jul 25, 2016 13.74 14.06 13.62 13.66 52,329,004 +0.78(+6.02%)
Jul 22, 2016 12.96 12.96 12.77 12.88 19,113,862 -0.05(-0.38%)
Jul 21, 2016 13.23 13.25 12.84 12.93 17,052,840 -0.40(-3.02%)
Jul 20, 2016 13.08 13.36 12.99 13.34 36,341,272 +0.36(+2.80%)
Jul 19, 2016 12.97 13.01 12.81 12.97 31,151,856 -0.12(-0.90%)
Jul 18, 2016 13.00 13.11 12.84 13.09 17,508,436 +0.21(+1.60%)
Jul 15, 2016 13.06 13.25 12.80 12.88 18,390,686 -0.16(-1.20%)
Jul 14, 2016 13.25 13.30 13.02 13.04 19,051,140 +0.00(+0.00%)
Jul 13, 2016 12.99 13.14 12.83 13.04 23,507,696 +0.06(+0.45%)
Jul 12, 2016 12.76 13.20 12.74 12.98 35,894,972 +0.58(+4.67%)
Jul 11, 2016 12.55 12.74 12.37 12.40 23,231,800 +0.02(+0.16%)
Jul 08, 2016 12.16 12.48 11.97 12.38 28,489,342 +0.41(+3.44%)
Jul 07, 2016 11.68 12.31 11.67 11.97 34,092,296 +0.28(+2.44%)
Jul 05, 2016 12.15 12.22 11.58 11.69 38,006,420 -0.58(-4.72%)
Jul 01, 2016 12.34 12.27 12.27 12.27 70,161,224 -1.24(-9.16%)
Jun 30, 2016 13.09 13.52 12.98 13.50 49,300,772 +0.56(+4.32%)
Jun 29, 2016 13.05 13.17 12.70 12.94 37,572,752 +0.20(+1.54%)
Jun 28, 2016 12.40 12.80 12.38 12.75 35,494,772 +0.75(+6.21%)
Jun 27, 2016 12.88 12.99 11.87 12.00 46,798,008 -0.96(-7.42%)
Jun 24, 2016 13.25 13.59 12.88 12.96 78,965,080 -0.82(-5.98%)
Jun 23, 2016 13.16 13.89 13.16 13.79 72,478,864 +1.30(+10.46%)
Jun 22, 2016 12.54 12.80 12.43 12.48 27,470,586 -0.03(-0.23%)
Jun 21, 2016 12.31 12.59 12.20 12.51 25,538,078 +0.42(+3.49%)
Jun 20, 2016 12.28 12.42 12.06 12.09 21,889,010 +0.12(+0.98%)
Jun 17, 2016 11.75 12.12 11.73 11.97 20,997,528 +0.25(+2.09%)
Jun 16, 2016 11.65 11.76 11.36 11.73 22,879,560 -0.07(-0.58%)
Jun 15, 2016 11.93 12.02 11.73 11.79 17,825,220 +0.10(+0.84%)
Jun 14, 2016 11.84 12.09 11.52 11.70 22,331,424 -0.13(-1.08%)
Jun 13, 2016 11.78 12.12 11.72 11.82 15,867,408 -0.09(-0.74%)
Jun 10, 2016 12.09 12.14 11.82 11.91 21,848,532 -0.36(-2.96%)
Jun 09, 2016 12.24 12.46 12.01 12.28 22,299,050 -0.07(-0.56%)
Jun 08, 2016 12.84 12.84 12.28 12.34 26,363,180 -0.41(-3.23%)
Jun 07, 2016 12.59 12.90 12.57 12.76 21,818,200 +0.23(+1.80%)
Jun 06, 2016 12.65 12.80 12.52 12.53 25,315,286 -0.09(-0.70%)
Jun 03, 2016 12.78 12.80 12.39 12.62 28,866,696 -0.25(-1.91%)
Jun 02, 2016 12.71 12.96 12.51 12.86 32,551,018 +0.02(+0.15%)
Jun 01, 2016 12.37 12.84 12.08 12.84 36,437,252 +0.36(+2.91%)
May 31, 2016 12.42 12.67 12.03 12.48 50,547,760 +0.40(+3.33%)
May 27, 2016 11.75 12.08 12.08 12.08 30,407,942 +0.35(+3.01%)
May 26, 2016 11.49 11.80 11.47 11.73 24,082,000 +0.34(+3.02%)
May 25, 2016 11.37 11.56 11.21 11.38 29,759,724 +0.11(+0.96%)
May 24, 2016 11.10 11.28 10.95 11.27 25,913,696 +0.34(+3.14%)
May 23, 2016 10.64 10.96 10.63 10.93 28,910,592 +0.33(+3.15%)
May 20, 2016 10.12 10.61 10.11 10.60 31,785,020 +0.72(+7.25%)
May 19, 2016 9.813 10.07 9.729 9.881 19,212,466 +0.02(+0.20%)
May 18, 2016 9.499 10.09 9.499 9.862 27,532,872 +0.37(+3.93%)
May 17, 2016 9.469 9.734 9.317 9.489 22,533,448 -0.01(-0.10%)
May 16, 2016 9.430 9.489 9.332 9.499 16,557,304 +0.12(+1.26%)
May 13, 2016 9.479 9.607 9.234 9.381 21,928,054 -0.07(-0.73%)
May 12, 2016 9.960 10.07 9.175 9.450 41,849,608 -0.46(-4.65%)
May 11, 2016 9.832 10.14 9.823 9.911 18,137,586 +0.01(+0.10%)
May 10, 2016 9.754 9.921 9.651 9.901 19,982,028 +0.22(+2.23%)
May 09, 2016 9.813 9.881 9.577 9.685 20,867,570 -0.12(-1.20%)
May 06, 2016 9.793 10.02 9.666 9.803 21,363,426 -0.07(-0.70%)
May 05, 2016 9.872 10.21 9.823 9.872 26,960,296 +0.06(+0.60%)
May 04, 2016 10.06 10.29 9.616 9.813 41,622,400 -0.35(-3.48%)
May 03, 2016 10.29 10.42 10.06 10.17 28,378,874 -0.26(-2.45%)
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.