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

Cypress Semiconductor (NQ: CY )

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 (%)
Dec 31, 2019 23.23 23.28 23.21 23.22 2,884,879 +0.01(+0.04%)
Dec 30, 2019 23.34 23.34 23.19 23.21 2,593,067 -0.11(-0.47%)
Dec 27, 2019 23.31 23.36 23.30 23.32 2,002,866 +0.00(+0.00%)
Dec 26, 2019 23.28 23.34 23.28 23.32 2,547,203 +0.01(+0.04%)
Dec 24, 2019 23.31 23.33 23.23 23.31 3,819,242 +0.09(+0.39%)
Dec 23, 2019 23.23 23.27 23.20 23.22 5,704,817 -0.06(-0.26%)
Dec 20, 2019 23.22 23.28 23.20 23.28 5,093,416 +0.05(+0.21%)
Dec 19, 2019 23.19 23.24 23.18 23.23 4,693,294 +0.04(+0.17%)
Dec 18, 2019 23.23 23.24 23.18 23.19 4,149,219 -0.05(-0.21%)
Dec 17, 2019 23.20 23.25 23.17 23.24 5,606,346 +0.08(+0.34%)
Dec 16, 2019 23.16 23.19 23.06 23.16 11,310,856 +0.00(+0.00%)
Dec 13, 2019 23.19 23.21 23.14 23.16 2,945,223 -0.06(-0.26%)
Dec 12, 2019 23.17 23.24 23.15 23.22 4,465,070 +0.05(+0.24%)
Dec 11, 2019 23.16 23.23 23.15 23.16 3,374,130 +0.01(+0.02%)
Dec 10, 2019 23.16 23.25 23.13 23.16 7,323,878 +0.02(+0.09%)
Dec 09, 2019 23.19 23.20 23.09 23.14 7,504,444 -0.04(-0.17%)
Dec 06, 2019 23.28 23.30 23.15 23.18 4,483,959 -0.05(-0.21%)
Dec 05, 2019 23.26 23.30 23.23 23.23 3,214,700 -0.01(-0.04%)
Dec 04, 2019 23.23 23.31 23.23 23.24 4,133,411 +0.01(+0.04%)
Dec 03, 2019 23.22 23.28 23.15 23.23 2,420,837 -0.03(-0.13%)
Dec 02, 2019 23.22 23.33 23.20 23.26 5,403,429 +0.03(+0.13%)
Nov 29, 2019 23.13 23.24 23.13 23.23 3,794,849 +0.06(+0.26%)
Nov 27, 2019 23.29 23.30 23.12 23.17 3,760,827 -0.13(-0.55%)
Nov 26, 2019 23.24 23.30 23.23 23.30 1,867,780 +0.04(+0.17%)
Nov 25, 2019 23.20 23.27 23.18 23.26 2,223,275 +0.07(+0.30%)
Nov 22, 2019 23.16 23.22 23.15 23.19 3,269,486 +0.04(+0.17%)
Nov 21, 2019 23.12 23.21 23.11 23.15 3,975,602 +0.02(+0.09%)
Nov 20, 2019 23.18 23.21 23.10 23.13 4,482,376 -0.03(-0.13%)
Nov 19, 2019 23.20 23.23 23.14 23.16 5,242,151 -0.06(-0.26%)
Nov 18, 2019 23.19 23.22 23.17 23.22 3,168,708 +0.00(+0.00%)
Nov 15, 2019 23.20 23.22 23.14 23.22 3,656,340 +0.00(+0.00%)
Nov 14, 2019 23.19 23.22 23.12 23.22 1,210,845 +0.00(+0.00%)
Nov 13, 2019 23.10 23.24 23.09 23.22 3,249,426 +0.07(+0.30%)
Nov 12, 2019 23.11 23.16 23.10 23.15 3,256,934 +0.06(+0.26%)
Nov 11, 2019 23.07 23.12 23.07 23.09 2,221,912 +0.00(+0.00%)
Nov 08, 2019 23.11 23.16 23.08 23.09 1,523,896 -0.03(-0.13%)
Nov 07, 2019 23.13 23.15 23.08 23.12 3,324,074 +0.02(+0.09%)
Nov 06, 2019 23.06 23.17 23.04 23.10 5,555,905 +0.03(+0.13%)
Nov 05, 2019 23.09 23.10 23.05 23.07 4,083,710 +0.00(+0.00%)
Nov 04, 2019 23.08 23.12 23.05 23.07 2,942,949 +0.02(+0.09%)
Nov 01, 2019 23.04 23.13 23.04 23.05 4,282,152 +0.00(+0.00%)
Oct 31, 2019 23.06 23.09 23.03 23.05 2,286,252 -0.02(-0.09%)
Oct 30, 2019 23.02 23.08 22.96 23.07 2,210,017 +0.01(+0.04%)
Oct 29, 2019 23.03 23.13 23.01 23.06 3,179,530 +0.03(+0.13%)
Oct 28, 2019 23.13 23.16 22.87 23.03 10,227,337 -0.10(-0.43%)
Oct 25, 2019 23.23 23.25 23.04 23.13 3,424,147 -0.11(-0.47%)
Oct 24, 2019 23.26 23.27 23.23 23.24 1,770,741 +0.02(+0.09%)
Oct 23, 2019 23.22 23.28 23.22 23.22 3,977,546 -0.03(-0.13%)
Oct 22, 2019 23.22 23.27 23.22 23.25 1,453,305 +0.01(+0.04%)
Oct 21, 2019 23.23 23.26 23.19 23.24 2,918,097 +0.02(+0.09%)
Oct 18, 2019 23.21 23.25 23.18 23.22 2,070,459 -0.01(-0.04%)
Oct 17, 2019 23.24 23.25 23.18 23.23 3,593,219 +0.07(+0.30%)
Oct 16, 2019 23.16 23.21 23.13 23.16 3,855,500 +0.00(+0.00%)
Oct 15, 2019 23.23 23.24 23.13 23.16 5,383,332 -0.04(-0.17%)
Oct 14, 2019 23.25 23.25 23.19 23.20 1,586,247 -0.03(-0.13%)
Oct 11, 2019 23.24 23.26 23.20 23.23 5,360,641 +0.01(+0.06%)
Oct 10, 2019 23.18 23.25 23.18 23.21 3,468,074 +0.03(+0.15%)
Oct 09, 2019 23.22 23.23 23.17 23.18 6,984,522 +0.00(+0.00%)
Oct 08, 2019 23.16 23.21 23.15 23.18 3,437,244 +0.02(+0.09%)
Oct 07, 2019 23.17 23.22 23.15 23.16 2,194,194 -0.02(-0.09%)
Oct 04, 2019 23.16 23.19 23.14 23.18 2,526,467 +0.02(+0.09%)
Oct 03, 2019 23.09 23.17 23.09 23.16 3,362,492 +0.08(+0.34%)
Oct 02, 2019 23.10 23.17 22.94 23.08 5,215,692 -0.03(-0.13%)
Oct 01, 2019 23.15 23.19 23.11 23.11 5,422,197 -0.01(-0.04%)
Sep 30, 2019 23.02 23.15 22.99 23.12 3,208,764 +0.13(+0.56%)
Sep 27, 2019 22.99 23.02 22.99 22.99 4,451,654 +0.00(+0.00%)
Sep 26, 2019 23.00 23.03 22.99 22.99 2,197,886 -0.01(-0.04%)
Sep 25, 2019 23.03 23.04 22.99 23.00 3,019,071 +0.00(+0.00%)
Sep 24, 2019 23.00 23.05 22.97 23.00 2,669,392 +0.01(+0.04%)
Sep 23, 2019 22.91 23.10 22.90 22.99 3,305,084 +0.08(+0.34%)
Sep 20, 2019 23.02 23.07 22.85 22.91 5,776,244 -0.01(-0.04%)
Sep 19, 2019 22.99 23.06 22.89 22.92 5,609,923 -0.06(-0.26%)
Sep 18, 2019 23.06 23.07 22.98 22.98 5,897,051 -0.08(-0.34%)
Sep 17, 2019 23.02 23.07 23.02 23.06 3,251,537 +0.04(+0.17%)
Sep 16, 2019 22.99 23.06 22.97 23.02 6,768,810 +0.01(+0.04%)
Sep 13, 2019 23.02 23.04 23.00 23.01 3,813,232 +0.02(+0.09%)
Sep 12, 2019 22.95 23.05 22.94 22.99 5,613,662 +0.05(+0.21%)
Sep 11, 2019 22.89 22.96 22.87 22.94 3,128,719 +0.05(+0.22%)
Sep 10, 2019 22.86 22.91 22.83 22.89 4,125,027 +0.03(+0.13%)
Sep 09, 2019 22.85 22.87 22.77 22.86 13,260,220 +0.04(+0.17%)
Sep 06, 2019 22.77 22.85 22.71 22.82 6,997,586 +0.06(+0.26%)
Sep 05, 2019 22.77 22.83 22.75 22.76 4,473,566 +0.01(+0.04%)
Sep 04, 2019 22.74 22.77 22.68 22.75 3,540,514 +0.05(+0.22%)
Sep 03, 2019 22.67 22.76 22.64 22.70 3,905,078 +0.02(+0.09%)
Aug 30, 2019 22.68 22.70 22.57 22.69 3,701,251 +0.05(+0.22%)
Aug 29, 2019 22.62 22.74 22.59 22.64 4,439,209 +0.09(+0.39%)
Aug 28, 2019 22.55 22.60 22.52 22.55 4,777,239 +0.02(+0.09%)
Aug 27, 2019 22.68 22.76 22.32 22.53 7,810,963 -0.13(-0.57%)
Aug 26, 2019 22.61 22.68 22.57 22.66 5,251,493 +0.13(+0.57%)
Aug 23, 2019 22.62 22.68 22.51 22.53 3,919,735 -0.14(-0.61%)
Aug 22, 2019 22.73 22.75 22.66 22.67 1,980,855 -0.10(-0.43%)
Aug 21, 2019 22.67 22.77 22.66 22.76 4,406,074 +0.12(+0.52%)
Aug 20, 2019 22.65 22.68 22.60 22.65 2,709,601 +0.02(+0.09%)
Aug 19, 2019 22.65 22.68 22.58 22.63 2,596,620 -0.01(-0.04%)
Aug 16, 2019 22.55 22.65 22.50 22.64 2,378,984 +0.11(+0.48%)
Aug 15, 2019 22.51 22.58 22.48 22.53 2,511,063 +0.02(+0.09%)
Aug 14, 2019 22.46 22.55 22.43 22.51 4,195,239 -0.06(-0.26%)
Aug 13, 2019 22.41 22.57 22.39 22.57 3,801,925 +0.13(+0.57%)
Aug 12, 2019 22.34 22.51 22.32 22.44 3,923,979 +0.08(+0.35%)
Aug 09, 2019 22.50 22.55 22.31 22.36 4,141,567 -0.18(-0.79%)
Aug 08, 2019 22.46 22.58 22.41 22.54 5,502,798 +0.12(+0.53%)
Aug 07, 2019 22.36 22.49 22.31 22.42 8,869,131 -0.03(-0.13%)
Aug 06, 2019 22.43 22.55 22.32 22.45 5,028,976 +0.09(+0.40%)
Aug 05, 2019 22.31 22.41 22.18 22.36 6,902,113 -0.14(-0.61%)
Aug 02, 2019 22.61 22.63 22.47 22.50 5,233,279 -0.14(-0.61%)
Aug 01, 2019 22.63 22.78 22.58 22.64 8,954,307 -0.01(-0.04%)
Jul 31, 2019 22.69 22.76 22.63 22.65 7,080,117 -0.05(-0.22%)
Jul 30, 2019 22.60 22.72 22.60 22.70 3,901,626 +0.02(+0.09%)
Jul 29, 2019 22.53 22.70 22.48 22.68 3,949,272 +0.12(+0.52%)
Jul 26, 2019 22.53 22.71 22.48 22.56 6,560,617 +0.13(+0.57%)
Jul 25, 2019 22.38 22.50 22.38 22.43 6,738,900 +0.04(+0.18%)
Jul 24, 2019 22.18 22.43 22.15 22.39 6,821,274 +0.20(+0.89%)
Jul 23, 2019 22.08 22.19 22.06 22.19 3,825,533 +0.06(+0.27%)
Jul 22, 2019 22.03 22.10 22.01 22.13 2,883,367 +0.17(+0.76%)
Jul 19, 2019 22.07 22.09 21.97 21.97 5,172,115 -0.10(-0.45%)
Jul 18, 2019 22.03 22.07 22.00 22.06 5,239,184 +0.08(+0.36%)
Jul 17, 2019 22.12 22.13 21.98 21.99 6,551,139 -0.12(-0.54%)
Jul 16, 2019 22.14 22.18 22.09 22.10 9,407,110 +0.00(+0.00%)
Jul 15, 2019 22.13 22.19 22.09 22.10 5,803,356 -0.07(-0.31%)
Jul 12, 2019 22.14 22.18 22.11 22.17 7,106,017 +0.05(+0.22%)
Jul 11, 2019 22.11 22.16 22.03 22.12 5,174,801 +0.09(+0.40%)
Jul 10, 2019 22.03 22.13 22.02 22.03 6,730,366 +0.00(+0.00%)
Jul 09, 2019 21.97 22.04 21.95 22.03 5,270,144 +0.04(+0.18%)
Jul 08, 2019 21.99 22.02 21.96 22.00 5,035,522 +0.00(+0.00%)
Jul 05, 2019 21.99 22.06 21.94 22.00 3,486,519 -0.03(-0.13%)
Jul 03, 2019 21.99 22.08 21.96 22.02 8,127,538 +0.07(+0.31%)
Jul 02, 2019 21.99 22.02 21.94 21.96 11,792,918 +0.03(+0.13%)
Jul 01, 2019 22.15 22.16 21.93 21.93 10,693,398 +0.00(+0.00%)
Jun 28, 2019 21.94 21.99 21.92 21.93 12,088,151 +0.03(+0.13%)
Jun 27, 2019 21.96 22.00 21.82 21.90 8,442,839 -0.07(-0.31%)
Jun 26, 2019 21.88 22.01 21.87 21.97 7,648,079 +0.22(+1.00%)
Jun 25, 2019 21.80 21.86 21.75 21.75 5,687,708 -0.05(-0.22%)
Jun 24, 2019 21.78 21.88 21.78 21.80 5,400,621 +0.05(+0.23%)
Jun 21, 2019 21.88 21.92 21.75 21.75 16,917,278 -0.13(-0.58%)
Jun 20, 2019 21.86 21.93 21.86 21.88 9,811,146 +0.04(+0.18%)
Jun 19, 2019 21.78 21.87 21.74 21.84 9,001,392 +0.08(+0.36%)
Jun 18, 2019 21.64 21.81 21.64 21.76 14,400,725 +0.15(+0.68%)
Jun 17, 2019 21.65 21.69 21.58 21.61 9,396,806 -0.03(-0.14%)
Jun 14, 2019 21.68 21.73 21.61 21.64 11,621,103 -0.09(-0.41%)
Jun 13, 2019 21.73 21.78 21.69 21.73 9,578,338 +0.01(+0.05%)
Jun 12, 2019 21.73 21.78 21.70 21.72 9,549,086 +0.02(+0.09%)
Jun 11, 2019 21.75 21.81 21.66 21.70 12,501,891 -0.08(-0.36%)
Jun 10, 2019 21.71 21.80 21.57 21.78 12,124,116 +0.08(+0.36%)
Jun 07, 2019 21.75 21.80 21.69 21.70 10,440,665 -0.04(-0.18%)
Jun 06, 2019 21.73 21.82 21.69 21.74 17,733,860 +0.05(+0.23%)
Jun 05, 2019 21.78 21.85 21.68 21.69 20,035,740 -0.09(-0.41%)
Jun 04, 2019 21.71 21.90 21.64 21.78 38,565,292 +0.12(+0.54%)
Jun 03, 2019 22.00 22.00 21.44 21.66 99,108,000 +4.18(+23.91%)
May 31, 2019 17.18 17.80 17.14 17.48 10,966,052 -0.07(-0.39%)
May 30, 2019 17.03 17.74 16.98 17.55 17,408,580 +0.63(+3.71%)
May 29, 2019 15.06 17.31 14.99 16.92 24,745,396 +1.81(+12.01%)
May 28, 2019 15.25 15.30 14.87 15.11 4,098,919 -0.07(-0.45%)
May 24, 2019 15.30 15.50 15.16 15.18 3,951,309 -0.03(-0.19%)
May 23, 2019 14.85 15.26 14.81 15.21 7,988,821 +0.09(+0.58%)
May 22, 2019 14.91 15.22 14.91 15.12 2,862,121 +0.00(+0.00%)
May 21, 2019 15.02 15.24 14.98 15.12 4,656,208 +0.34(+2.32%)
May 20, 2019 15.00 15.10 14.65 14.77 6,436,982 -0.48(-3.15%)
May 17, 2019 15.41 15.68 15.22 15.25 4,262,219 -0.38(-2.45%)
May 16, 2019 15.70 15.72 15.38 15.64 5,375,521 -0.14(-0.87%)
May 15, 2019 15.44 15.86 15.39 15.77 3,373,777 +0.18(+1.13%)
May 14, 2019 15.27 15.67 15.22 15.60 5,042,158 +0.53(+3.52%)
May 13, 2019 15.59 15.64 14.97 15.07 6,715,563 -0.93(-5.83%)
May 10, 2019 16.09 16.19 15.73 16.00 5,181,902 -0.25(-1.57%)
May 09, 2019 16.16 16.32 15.78 16.25 4,970,439 -0.13(-0.78%)
May 08, 2019 16.40 16.68 16.37 16.38 3,560,261 -0.19(-1.12%)
May 07, 2019 16.66 16.81 16.36 16.57 3,760,125 -0.24(-1.40%)
May 06, 2019 16.61 16.92 16.44 16.80 4,904,737 -0.43(-2.50%)
May 03, 2019 16.78 17.26 16.74 17.24 4,563,853 +0.45(+2.69%)
May 02, 2019 16.57 16.91 16.49 16.78 4,278,049 +0.18(+1.06%)
May 01, 2019 16.96 17.07 16.60 16.61 4,089,509 -0.25(-1.45%)
Apr 30, 2019 16.83 17.03 16.68 16.85 5,667,246 +0.01(+0.06%)
Apr 29, 2019 16.97 17.08 16.66 16.84 6,118,536 -0.13(-0.75%)
Apr 26, 2019 16.30 17.03 16.01 16.97 12,341,701 +1.10(+6.92%)
Apr 25, 2019 16.22 16.24 15.79 15.87 6,120,149 -0.39(-2.41%)
Apr 24, 2019 15.99 16.46 15.96 16.26 5,627,649 +0.33(+2.09%)
Apr 23, 2019 15.80 16.05 15.76 15.93 3,365,932 +0.09(+0.56%)
Apr 22, 2019 15.98 15.98 15.83 15.84 1,848,095 -0.18(-1.10%)
Apr 18, 2019 16.15 16.19 15.96 16.02 3,172,607 -0.15(-0.91%)
Apr 17, 2019 16.25 16.35 15.99 16.17 4,565,153 +0.01(+0.06%)
Apr 16, 2019 15.92 16.17 15.89 16.16 3,054,720 +0.31(+1.98%)
Apr 15, 2019 15.79 15.96 15.65 15.84 3,200,579 +0.06(+0.37%)
Apr 12, 2019 15.80 15.87 15.71 15.78 3,165,573 +0.22(+1.39%)
Apr 11, 2019 15.61 15.73 15.51 15.57 1,611,085 +0.01(+0.06%)
Apr 10, 2019 15.45 15.63 15.37 15.56 2,333,201 +0.06(+0.38%)
Apr 09, 2019 15.66 15.70 15.46 15.50 2,736,527 -0.26(-1.68%)
Apr 08, 2019 15.60 15.77 15.57 15.76 2,477,348 +0.07(+0.44%)
Apr 05, 2019 15.62 15.74 15.49 15.70 4,030,107 +0.17(+1.07%)
Apr 04, 2019 15.43 15.60 15.36 15.53 3,166,289 +0.03(+0.19%)
Apr 03, 2019 15.38 15.67 15.31 15.50 6,326,873 +0.40(+2.66%)
Apr 02, 2019 15.14 15.18 15.01 15.10 2,693,948 -0.04(-0.26%)
Apr 01, 2019 14.85 15.15 14.76 15.14 3,952,207 +0.50(+3.42%)
Mar 29, 2019 14.57 14.71 14.53 14.64 2,709,810 +0.22(+1.50%)
Mar 28, 2019 14.42 14.65 14.31 14.42 3,209,637 -0.02(-0.14%)
Mar 27, 2019 14.63 14.72 14.29 14.44 4,034,115 -0.17(-1.14%)
Mar 26, 2019 14.57 14.71 14.43 14.61 2,964,246 +0.16(+1.08%)
Mar 25, 2019 14.48 14.60 14.27 14.45 4,019,908 -0.10(-0.67%)
Mar 22, 2019 15.04 15.04 14.55 14.55 5,014,288 -0.56(-3.74%)
Mar 21, 2019 14.72 15.25 14.72 15.11 3,722,328 +0.46(+3.12%)
Mar 20, 2019 14.87 14.92 14.55 14.66 2,454,374 -0.21(-1.44%)
Mar 19, 2019 14.85 14.99 14.81 14.87 2,605,866 +0.10(+0.66%)
Mar 18, 2019 14.94 14.95 14.67 14.77 2,694,250 -0.17(-1.11%)
Mar 15, 2019 14.83 15.07 14.79 14.94 6,336,124 +0.24(+1.66%)
Mar 14, 2019 14.85 14.92 14.67 14.69 3,224,668 -0.07(-0.46%)
Mar 13, 2019 14.78 15.00 14.71 14.76 5,113,457 +0.07(+0.46%)
Mar 12, 2019 14.74 14.87 14.59 14.69 3,597,375 -0.04(-0.26%)
Mar 11, 2019 14.56 14.80 14.48 14.73 2,275,496 +0.31(+2.16%)
Mar 08, 2019 14.14 14.49 14.04 14.42 2,628,370 +0.03(+0.20%)
Mar 07, 2019 14.60 14.64 14.31 14.39 4,657,926 -0.26(-1.79%)
Mar 06, 2019 14.89 14.95 14.66 14.66 2,251,349 -0.24(-1.63%)
Mar 05, 2019 15.00 15.06 14.88 14.90 2,234,828 -0.12(-0.78%)
Mar 04, 2019 15.24 15.26 14.81 15.02 3,341,086 -0.14(-0.90%)
Mar 01, 2019 15.18 15.22 14.86 15.15 4,443,943 +0.13(+0.84%)
Feb 28, 2019 14.95 15.14 14.86 15.03 2,703,947 -0.03(-0.19%)
Feb 27, 2019 15.12 15.14 14.85 15.05 2,728,503 -0.13(-0.83%)
Feb 26, 2019 15.26 15.34 15.16 15.18 2,883,322 -0.15(-0.95%)
Feb 25, 2019 15.47 15.51 15.28 15.33 4,789,788 +0.06(+0.38%)
Feb 22, 2019 15.25 15.38 15.21 15.27 3,412,209 +0.13(+0.84%)
Feb 21, 2019 15.26 15.34 15.09 15.14 2,666,362 -0.13(-0.83%)
Feb 20, 2019 15.17 15.33 15.12 15.27 2,602,857 +0.15(+0.97%)
Feb 19, 2019 15.19 15.27 15.11 15.12 3,286,360 -0.17(-1.08%)
Feb 15, 2019 15.40 15.43 15.23 15.29 2,948,355 -0.03(-0.19%)
Feb 14, 2019 15.16 15.38 15.14 15.32 4,801,497 +0.07(+0.45%)
Feb 13, 2019 15.22 15.30 15.05 15.25 4,186,728 +0.06(+0.39%)
Feb 12, 2019 14.74 15.22 14.71 15.19 7,963,580 +0.62(+4.28%)
Feb 11, 2019 14.54 14.69 14.44 14.57 4,093,158 +0.14(+0.94%)
Feb 08, 2019 14.31 14.50 14.15 14.43 4,280,049 -0.08(-0.54%)
Feb 07, 2019 14.64 14.79 14.43 14.51 4,935,381 -0.32(-2.17%)
Feb 06, 2019 14.61 15.05 14.58 14.83 7,964,992 +0.39(+2.70%)
Feb 05, 2019 14.28 14.56 14.22 14.44 4,736,953 +0.17(+1.16%)
Feb 04, 2019 14.35 14.36 14.10 14.28 5,192,612 -0.13(-0.88%)
Feb 01, 2019 14.20 14.88 14.17 14.40 12,553,024 +0.90(+6.63%)
Jan 31, 2019 13.68 13.83 13.42 13.51 9,221,315 -0.18(-1.35%)
Jan 30, 2019 13.50 13.71 13.30 13.69 3,962,584 +0.38(+2.85%)
Jan 29, 2019 13.53 13.60 13.29 13.31 3,175,162 -0.23(-1.73%)
Jan 28, 2019 13.23 13.64 13.17 13.55 3,425,035 -0.09(-0.64%)
Jan 25, 2019 13.22 13.68 13.02 13.63 4,786,725 +0.53(+4.01%)
Jan 24, 2019 12.62 13.27 12.59 13.11 6,503,386 +0.70(+5.65%)
Jan 23, 2019 12.52 12.64 12.29 12.41 3,804,827 -0.02(-0.16%)
Jan 22, 2019 12.81 12.84 12.33 12.43 3,877,917 -0.52(-3.99%)
Jan 18, 2019 12.72 13.13 12.66 12.94 4,123,856 +0.36(+2.86%)
Jan 17, 2019 12.60 12.66 12.35 12.58 5,612,900 -0.13(-1.00%)
Jan 16, 2019 12.77 12.93 12.71 12.71 2,359,969 -0.01(-0.08%)
Jan 15, 2019 12.62 12.81 12.60 12.72 3,320,988 +0.16(+1.24%)
Jan 14, 2019 12.75 12.85 12.48 12.56 4,415,819 -0.37(-2.86%)
Jan 11, 2019 12.73 13.22 12.69 12.93 7,073,649 +0.11(+0.84%)
Jan 10, 2019 12.71 12.97 12.63 12.82 8,487,494 +0.02(+0.15%)
Jan 09, 2019 12.49 12.96 12.46 12.81 9,030,116 +0.41(+3.30%)
Jan 08, 2019 12.60 12.66 12.19 12.40 5,214,271 -0.11(-0.86%)
Jan 07, 2019 12.40 12.66 12.29 12.50 5,007,433 +0.19(+1.50%)
Jan 04, 2019 12.00 12.40 11.99 12.32 4,431,518 +0.52(+4.37%)
Jan 03, 2019 12.16 12.26 11.79 11.80 3,727,149 -0.72(-5.75%)
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.