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 (%)
Mar 29, 2018 16.13 16.13 16.13 0 +0.32(+2.05%)
Mar 28, 2018 16.25 16.33 15.73 15.81 6,990,268 -0.40(-2.46%)
Mar 27, 2018 17.25 17.25 16.09 16.21 7,805,421 -0.88(-5.14%)
Mar 26, 2018 16.65 17.10 16.50 17.09 6,211,754 +0.79(+4.87%)
Mar 23, 2018 16.71 16.77 16.28 16.29 8,663,235 -0.41(-2.43%)
Mar 22, 2018 17.01 17.18 16.61 16.70 6,792,885 -0.54(-3.12%)
Mar 21, 2018 17.20 17.46 17.07 17.24 4,371,030 +0.06(+0.33%)
Mar 20, 2018 16.98 17.24 16.92 17.18 4,682,717 +0.20(+1.17%)
Mar 19, 2018 17.51 17.55 16.60 16.98 12,039,521 -0.60(-3.39%)
Mar 16, 2018 17.50 17.69 17.26 17.58 14,092,604 +0.18(+1.03%)
Mar 15, 2018 17.47 17.62 17.31 17.40 5,137,091 -0.05(-0.27%)
Mar 14, 2018 17.39 17.58 17.23 17.45 5,022,777 +0.12(+0.71%)
Mar 13, 2018 17.72 17.84 17.26 17.32 6,775,368 -0.27(-1.56%)
Mar 12, 2018 17.49 17.69 17.41 17.60 5,064,125 +0.20(+1.14%)
Mar 09, 2018 17.29 17.53 17.27 17.40 5,504,035 +0.26(+1.49%)
Mar 08, 2018 17.29 17.29 17.00 17.14 4,071,047 +0.04(+0.22%)
Mar 07, 2018 17.11 6,037,005 +0.03(+0.17%)
Mar 06, 2018 16.77 17.27 16.71 17.08 9,934,918 +0.41(+2.44%)
Mar 05, 2018 16.29 16.76 16.26 16.67 4,751,894 +0.04(+0.23%)
Mar 02, 2018 15.70 16.67 15.69 16.63 6,994,937 +0.62(+3.90%)
Mar 01, 2018 16.46 16.50 15.70 16.01 6,545,980 -0.50(-3.03%)
Feb 28, 2018 16.61 16.79 16.44 16.51 4,527,912 -0.02(-0.11%)
Feb 27, 2018 16.56 16.98 16.51 16.53 5,944,044 -0.11(-0.68%)
Feb 26, 2018 16.38 16.67 16.27 16.64 6,002,638 +0.34(+2.09%)
Feb 23, 2018 16.07 16.30 15.94 16.30 4,759,895 +0.38(+2.37%)
Feb 22, 2018 15.92 4,865,200 +0.00(+0.00%)
Feb 21, 2018 15.96 16.21 15.82 15.92 8,219,972 +0.05(+0.30%)
Feb 20, 2018 15.17 16.03 15.13 15.88 8,651,179 +0.61(+4.02%)
Feb 16, 2018 15.26 15.26 15.26 0 -0.19(-1.22%)
Feb 15, 2018 15.42 15.45 14.97 15.45 6,736,075 +0.32(+2.12%)
Feb 14, 2018 15.14 14.83 15.13 7,217,261 +0.30(+2.04%)
Feb 13, 2018 14.72 14.86 14.58 14.83 5,525,020 -0.03(-0.19%)
Feb 12, 2018 14.74 14.95 14.56 14.86 6,581,468 +0.33(+2.28%)
Feb 09, 2018 14.65 14.70 13.73 14.53 13,684,638 +0.11(+0.79%)
Feb 08, 2018 15.36 15.36 14.41 14.41 9,849,786 -0.83(-5.43%)
Feb 07, 2018 15.53 15.55 15.23 15.24 7,639,426 -0.37(-2.39%)
Feb 06, 2018 15.02 15.76 14.90 15.61 12,040,457 +0.57(+3.82%)
Feb 05, 2018 15.83 15.97 14.53 15.04 17,471,616 -1.17(-7.22%)
Feb 02, 2018 16.14 16.58 16.09 16.21 9,891,151 -0.01(-0.06%)
Feb 01, 2018 16.25 16.49 16.05 16.22 5,140,115 -0.12(-0.75%)
Jan 31, 2018 16.48 16.50 16.22 16.34 3,420,701 +0.04(+0.23%)
Jan 30, 2018 16.27 16.50 16.26 16.30 3,248,950 -0.26(-1.54%)
Jan 29, 2018 16.30 16.64 16.27 16.56 4,982,990 +0.24(+1.45%)
Jan 26, 2018 16.27 16.34 16.01 16.32 8,428,691 +0.28(+1.77%)
Jan 25, 2018 16.29 16.42 16.01 16.04 5,320,908 -0.15(-0.93%)
Jan 24, 2018 16.65 16.68 16.03 16.19 9,099,681 -0.59(-3.49%)
Jan 23, 2018 16.74 16.92 16.68 16.78 5,004,081 +0.05(+0.28%)
Jan 22, 2018 16.54 16.73 16.41 16.73 3,542,749 +0.29(+1.78%)
Jan 19, 2018 16.40 16.54 16.33 16.44 4,674,850 +0.12(+0.75%)
Jan 18, 2018 16.19 16.41 16.09 16.31 4,915,956 +0.15(+0.94%)
Jan 17, 2018 16.12 16.25 16.05 16.16 7,962,826 +0.19(+1.18%)
Jan 16, 2018 16.25 16.32 15.92 15.97 5,634,113 -0.16(-1.00%)
Jan 12, 2018 16.13 16.13 16.13 0 +0.19(+1.19%)
Jan 11, 2018 15.76 15.96 15.61 15.94 4,728,569 +0.25(+1.57%)
Jan 10, 2018 15.77 15.70 4,842,444 -0.11(-0.72%)
Jan 09, 2018 15.92 15.98 15.64 15.81 7,799,972 -0.07(-0.42%)
Jan 08, 2018 15.76 15.92 15.60 15.88 4,868,572 +0.15(+0.96%)
Jan 05, 2018 15.41 15.75 15.34 15.73 5,459,569 +0.35(+2.27%)
Jan 04, 2018 15.37 15.42 15.17 15.38 4,441,864 +0.09(+0.62%)
Jan 03, 2018 15.08 15.32 15.02 15.28 5,805,732 +0.31(+2.08%)
Jan 02, 2018 14.54 14.99 14.39 14.97 5,428,010 +0.57(+3.94%)
Dec 29, 2017 14.40 14.40 14.40 0 -0.05(-0.33%)
Dec 28, 2017 14.41 14.53 14.37 14.45 3,273,068 +0.07(+0.46%)
Dec 27, 2017 14.38 14.42 14.32 14.38 3,217,643 +0.00(+0.00%)
Dec 26, 2017 14.27 14.42 14.11 14.38 4,434,356 +0.02(+0.13%)
Dec 22, 2017 14.37 14.55 14.32 14.37 7,777,345 -0.07(-0.46%)
Dec 21, 2017 14.89 14.91 14.41 14.43 7,025,740 -0.42(-2.84%)
Dec 20, 2017 14.97 14.97 14.72 14.85 4,860,404 +0.07(+0.44%)
Dec 19, 2017 14.72 14.97 14.71 14.79 7,108,083 +0.14(+0.96%)
Dec 18, 2017 14.44 14.66 14.40 14.65 10,117,175 +0.35(+2.43%)
Dec 15, 2017 14.12 14.41 13.96 14.30 8,145,440 +0.19(+1.33%)
Dec 14, 2017 14.31 14.38 14.11 14.11 4,133,820 -0.20(-1.38%)
Dec 13, 2017 14.39 14.49 14.28 14.31 6,344,160 +0.01(+0.07%)
Dec 12, 2017 14.40 14.65 14.29 14.30 6,007,796 -0.17(-1.17%)
Dec 11, 2017 14.38 14.56 14.30 14.47 3,907,735 +0.09(+0.65%)
Dec 08, 2017 14.59 14.66 14.37 14.38 6,241,125 +0.00(+0.00%)
Dec 07, 2017 14.11 14.40 13.98 14.38 9,766,958 +0.41(+2.96%)
Dec 06, 2017 13.79 14.01 13.65 13.96 5,241,978 +0.09(+0.68%)
Dec 05, 2017 13.85 14.18 13.75 13.87 6,812,854 +0.02(+0.14%)
Dec 04, 2017 14.41 14.51 13.83 13.85 8,060,023 -0.40(-2.83%)
Dec 01, 2017 14.71 14.83 13.83 14.25 17,878,696 -0.77(-5.12%)
Nov 30, 2017 14.95 15.13 14.81 15.02 10,707,786 +0.30(+2.04%)
Nov 29, 2017 15.80 15.89 14.66 14.72 14,035,258 -1.11(-7.00%)
Nov 28, 2017 15.95 16.02 15.75 15.83 4,476,468 -0.08(-0.47%)
Nov 27, 2017 16.20 16.26 15.89 15.90 6,074,825 -0.41(-2.50%)
Nov 24, 2017 16.18 16.33 16.13 16.31 2,036,943 +0.19(+1.19%)
Nov 22, 2017 16.29 16.30 16.09 16.12 3,943,256 -0.14(-0.87%)
Nov 21, 2017 16.11 16.35 16.09 16.26 7,074,147 +0.24(+1.52%)
Nov 20, 2017 15.76 16.04 15.72 16.02 5,821,342 +0.43(+2.77%)
Nov 17, 2017 15.71 15.80 15.57 15.59 5,367,759 +0.00(+0.00%)
Nov 16, 2017 15.47 15.76 15.40 15.59 6,692,809 +0.23(+1.53%)
Nov 15, 2017 15.51 15.64 15.32 15.35 6,384,334 -0.39(-2.50%)
Nov 14, 2017 15.81 16.05 15.72 15.74 7,992,908 -0.13(-0.83%)
Nov 13, 2017 15.89 15.96 15.79 15.88 6,047,872 -0.05(-0.29%)
Nov 10, 2017 15.89 16.09 15.80 15.92 11,100,890 +0.23(+1.43%)
Nov 09, 2017 15.73 15.87 15.53 15.70 6,146,017 -0.17(-1.06%)
Nov 08, 2017 15.62 15.91 15.52 15.87 7,356,976 +0.21(+1.32%)
Nov 07, 2017 15.44 15.74 15.43 15.66 7,956,110 +0.17(+1.09%)
Nov 06, 2017 15.29 15.49 15.19 15.49 7,121,643 +0.38(+2.55%)
Nov 03, 2017 14.89 15.11 14.81 15.11 5,488,240 +0.16(+1.07%)
Nov 02, 2017 14.94 15.10 14.86 14.95 11,727,207 +0.34(+2.31%)
Nov 01, 2017 14.94 14.97 14.36 14.61 8,410,014 -0.27(-1.83%)
Oct 31, 2017 14.92 15.11 14.77 14.88 7,586,476 -0.42(-2.76%)
Oct 30, 2017 15.07 15.33 15.05 15.30 6,005,224 +0.18(+1.18%)
Oct 27, 2017 15.01 15.24 14.84 15.13 10,745,777 +0.40(+2.74%)
Oct 26, 2017 14.73 14.81 14.55 14.72 4,415,382 +0.05(+0.32%)
Oct 25, 2017 14.81 14.83 14.35 14.68 5,766,245 -0.20(-1.33%)
Oct 24, 2017 14.92 15.00 14.86 14.87 3,455,668 +0.02(+0.13%)
Oct 23, 2017 14.79 15.09 14.75 14.85 4,900,691 +0.12(+0.83%)
Oct 20, 2017 14.83 14.92 14.67 14.73 2,880,832 +0.08(+0.58%)
Oct 19, 2017 14.54 14.69 14.34 14.65 5,191,211 -0.04(-0.26%)
Oct 18, 2017 14.88 14.92 14.60 14.68 5,617,938 -0.20(-1.32%)
Oct 17, 2017 14.96 15.01 14.84 14.88 2,362,475 -0.02(-0.13%)
Oct 16, 2017 14.87 14.95 14.72 14.90 2,658,788 +0.02(+0.13%)
Oct 13, 2017 14.91 15.10 14.80 14.88 3,869,477 +0.09(+0.63%)
Oct 12, 2017 15.00 15.12 14.77 14.79 4,856,559 -0.22(-1.44%)
Oct 11, 2017 14.95 15.01 14.73 15.00 4,806,879 +0.05(+0.31%)
Oct 10, 2017 14.99 15.01 14.77 14.96 6,468,973 +0.38(+2.64%)
Oct 09, 2017 14.64 14.75 14.53 14.57 3,573,048 +0.02(+0.13%)
Oct 06, 2017 14.43 14.67 14.43 14.55 3,791,283 +0.03(+0.19%)
Oct 05, 2017 14.50 14.54 14.35 14.53 3,060,090 +0.07(+0.45%)
Oct 04, 2017 14.42 14.53 14.34 14.46 4,090,522 -0.01(-0.06%)
Oct 03, 2017 14.42 14.52 14.18 14.47 5,716,791 +0.10(+0.72%)
Oct 02, 2017 14.12 14.38 14.07 14.37 5,035,001 +0.27(+1.93%)
Sep 29, 2017 13.84 14.12 13.79 14.09 6,028,443 +0.26(+1.90%)
Sep 28, 2017 13.53 13.86 13.48 13.83 4,509,934 +0.29(+2.15%)
Sep 27, 2017 13.63 13.29 13.54 3,868,718 +0.24(+1.84%)
Sep 26, 2017 13.30 13.34 13.17 13.30 3,532,888 +0.10(+0.78%)
Sep 25, 2017 13.36 13.40 13.08 13.19 5,157,996 -0.16(-1.19%)
Sep 22, 2017 13.17 13.48 13.13 13.35 3,682,575 +0.08(+0.63%)
Sep 21, 2017 13.46 13.48 13.24 13.27 3,982,830 -0.24(-1.79%)
Sep 20, 2017 13.70 13.71 13.33 13.51 7,230,907 -0.17(-1.23%)
Sep 19, 2017 13.60 13.71 13.39 13.68 5,992,969 +0.14(+1.03%)
Sep 18, 2017 13.44 13.77 13.39 13.54 8,154,576 +0.12(+0.90%)
Sep 15, 2017 13.36 13.51 13.28 13.42 9,608,839 +0.10(+0.77%)
Sep 14, 2017 13.13 13.44 13.05 13.31 7,403,045 +0.15(+1.13%)
Sep 13, 2017 13.27 12.90 13.17 7,228,042 -0.02(-0.14%)
Sep 12, 2017 12.90 13.36 12.82 13.18 7,605,139 +0.34(+2.61%)
Sep 11, 2017 12.65 12.86 12.62 12.85 5,144,060 +0.31(+2.45%)
Sep 08, 2017 12.74 12.77 12.48 12.54 3,057,486 -0.16(-1.25%)
Sep 07, 2017 12.76 12.82 12.63 12.70 2,934,368 -0.07(-0.51%)
Sep 06, 2017 12.86 12.92 12.69 12.77 3,762,514 -0.02(-0.15%)
Sep 05, 2017 12.86 12.95 12.63 12.78 4,392,230 -0.19(-1.44%)
Sep 01, 2017 12.80 13.00 12.78 12.97 3,858,425 +0.22(+1.75%)
Aug 31, 2017 12.66 12.80 12.62 12.75 3,670,056 +0.10(+0.81%)
Aug 30, 2017 12.48 12.66 12.38 12.64 5,046,513 +0.20(+1.57%)
Aug 29, 2017 11.87 12.50 11.64 12.45 14,302,260 +0.08(+0.68%)
Aug 28, 2017 12.57 12.58 12.31 12.36 7,672,783 -0.11(-0.90%)
Aug 25, 2017 12.56 12.60 12.34 12.48 6,427,970 -0.02(-0.15%)
Aug 24, 2017 12.52 12.66 12.41 12.50 4,179,115 +0.01(+0.07%)
Aug 23, 2017 12.27 12.52 12.22 12.49 3,904,508 +0.08(+0.68%)
Aug 22, 2017 12.20 12.53 12.12 12.40 6,606,398 +0.35(+2.94%)
Aug 21, 2017 12.21 12.22 11.96 12.05 4,404,991 -0.17(-1.37%)
Aug 18, 2017 12.27 12.34 12.12 12.22 5,427,535 +0.01(+0.08%)
Aug 17, 2017 12.70 12.79 12.21 12.21 6,758,202 -0.58(-4.52%)
Aug 16, 2017 12.63 12.84 12.50 12.78 7,296,279 +0.19(+1.48%)
Aug 15, 2017 12.80 12.81 12.56 12.60 4,463,746 -0.11(-0.88%)
Aug 14, 2017 12.50 12.82 12.50 12.71 6,104,336 +0.34(+2.79%)
Aug 11, 2017 12.34 12.45 12.20 12.36 5,618,558 +0.06(+0.45%)
Aug 10, 2017 12.70 12.70 12.24 12.31 9,376,766 -0.47(-3.71%)
Aug 09, 2017 12.91 12.98 12.68 12.78 4,619,047 -0.28(-2.14%)
Aug 08, 2017 13.19 13.40 13.01 13.06 4,208,297 -0.15(-1.13%)
Aug 07, 2017 13.00 13.31 12.98 13.21 4,168,350 +0.24(+1.87%)
Aug 04, 2017 13.23 12.90 12.97 4,500,366 -0.16(-1.21%)
Aug 03, 2017 13.17 13.23 13.05 13.13 4,050,716 -0.06(-0.42%)
Aug 02, 2017 13.49 13.50 13.11 13.18 5,291,946 -0.16(-1.19%)
Aug 01, 2017 13.23 13.40 13.06 13.34 7,317,331 +0.12(+0.92%)
Jul 31, 2017 13.69 13.71 13.19 13.22 9,060,643 -0.43(-3.14%)
Jul 28, 2017 13.71 13.89 13.31 13.65 13,526,085 +0.02(+0.14%)
Jul 27, 2017 13.90 14.07 13.27 13.63 12,518,672 -0.11(-0.81%)
Jul 26, 2017 13.84 13.85 13.53 13.74 6,619,525 +0.12(+0.89%)
Jul 25, 2017 13.44 13.66 13.33 13.62 5,967,354 +0.12(+0.90%)
Jul 24, 2017 13.64 13.75 13.48 13.50 5,264,896 -0.14(-1.02%)
Jul 21, 2017 13.73 13.74 13.51 13.64 6,279,205 -0.25(-1.81%)
Jul 20, 2017 13.87 13.48 13.89 5,880,995 +0.31(+2.26%)
Jul 19, 2017 13.52 13.70 13.43 13.58 7,875,289 +0.14(+1.04%)
Jul 18, 2017 13.23 13.48 13.17 13.44 6,017,568 +0.14(+1.05%)
Jul 17, 2017 13.50 13.51 13.20 13.31 4,587,728 -0.17(-1.24%)
Jul 14, 2017 13.34 13.49 13.33 13.47 5,226,629 +0.15(+1.12%)
Jul 13, 2017 13.04 13.36 12.95 13.32 7,821,563 +0.32(+2.43%)
Jul 12, 2017 12.99 13.08 12.93 13.01 5,207,884 +0.19(+1.45%)
Jul 11, 2017 12.77 12.99 12.74 12.82 7,711,763 +0.06(+0.44%)
Jul 10, 2017 12.90 12.92 12.62 12.77 6,645,322 -0.14(-1.08%)
Jul 07, 2017 12.51 12.92 12.50 12.90 6,717,005 +0.46(+3.67%)
Jul 06, 2017 12.49 12.74 12.40 12.45 6,590,041 -0.20(-1.62%)
Jul 05, 2017 12.50 12.77 12.49 12.65 5,802,958 +0.20(+1.65%)
Jul 03, 2017 12.74 12.92 12.44 12.45 3,327,030 -0.26(-2.05%)
Jun 30, 2017 12.94 12.99 12.71 12.71 4,370,348 -0.28(-2.15%)
Jun 29, 2017 13.31 13.35 12.66 12.99 11,608,454 -0.37(-2.79%)
Jun 28, 2017 12.93 13.37 12.84 13.36 18,306,860 +1.07(+8.71%)
Jun 27, 2017 12.57 12.75 12.22 12.29 10,813,119 -0.15(-1.20%)
Jun 26, 2017 12.34 12.54 12.20 12.44 7,944,794 +0.15(+1.20%)
Jun 23, 2017 12.30 12.29 8,622,697 +0.28(+2.31%)
Jun 22, 2017 12.21 12.24 11.99 12.01 7,300,356 -0.24(-1.96%)
Jun 21, 2017 12.29 12.49 12.18 12.25 5,056,977 +0.04(+0.30%)
Jun 20, 2017 12.34 12.74 12.20 12.22 7,226,083 -0.08(-0.68%)
Jun 19, 2017 12.28 12.46 12.19 12.30 5,588,998 +0.17(+1.37%)
Jun 16, 2017 12.37 12.41 12.07 12.13 6,758,320 -0.21(-1.72%)
Jun 15, 2017 12.10 12.44 12.05 12.35 8,206,984 +0.08(+0.68%)
Jun 14, 2017 12.66 12.74 12.08 12.26 12,372,428 -0.45(-3.56%)
Jun 13, 2017 12.72 12.91 12.57 12.72 8,102,779 +0.13(+1.03%)
Jun 12, 2017 12.38 12.74 12.17 12.59 12,719,553 +0.04(+0.29%)
Jun 09, 2017 13.18 13.23 12.34 12.55 9,704,574 -0.59(-4.50%)
Jun 08, 2017 12.79 13.15 12.64 13.14 5,430,074 +0.34(+2.67%)
Jun 07, 2017 13.09 13.10 12.70 12.80 6,483,284 -0.18(-1.35%)
Jun 06, 2017 13.01 13.31 12.88 12.97 7,165,361 -0.10(-0.78%)
Jun 05, 2017 12.90 13.16 12.87 13.08 6,881,729 +0.20(+1.58%)
Jun 02, 2017 13.11 13.14 12.81 12.87 6,402,915 -0.18(-1.34%)
Jun 01, 2017 12.96 13.20 12.85 13.05 5,765,135 +0.13(+1.00%)
May 31, 2017 12.95 12.97 12.73 12.92 6,849,899 +0.09(+0.72%)
May 30, 2017 12.77 12.88 12.71 12.83 3,980,984 +0.06(+0.43%)
May 26, 2017 12.97 12.97 12.61 12.77 4,943,917 -0.21(-1.64%)
May 25, 2017 12.97 13.03 12.77 12.98 12,108,462 +0.16(+1.22%)
May 24, 2017 12.24 12.86 12.15 12.83 12,385,437 +0.79(+6.52%)
May 23, 2017 12.17 12.18 11.90 12.04 4,872,158 -0.09(-0.76%)
May 22, 2017 12.24 12.27 11.98 12.13 5,559,048 -0.01(-0.08%)
May 19, 2017 12.17 12.37 12.09 12.14 5,080,437 +0.02(+0.15%)
May 18, 2017 11.82 12.16 11.71 12.13 10,754,569 +0.31(+2.66%)
May 17, 2017 12.58 12.70 11.81 11.81 13,164,193 -0.98(-7.65%)
May 16, 2017 12.62 12.85 12.60 12.79 7,434,991 +0.19(+1.54%)
May 15, 2017 12.44 12.76 12.40 12.60 5,471,918 +0.18(+1.41%)
May 12, 2017 12.58 12.63 12.35 12.42 3,245,690 -0.17(-1.32%)
May 11, 2017 12.48 12.72 12.31 12.59 4,492,180 +0.05(+0.37%)
May 10, 2017 12.49 12.56 12.37 12.54 4,438,324 +0.14(+1.12%)
May 09, 2017 12.29 12.49 12.21 12.40 8,245,514 +0.25(+2.05%)
May 08, 2017 12.42 12.45 12.13 12.15 5,497,415 -0.27(-2.16%)
May 05, 2017 12.30 12.46 12.20 12.42 6,300,449 +0.12(+0.98%)
May 04, 2017 12.26 12.34 12.02 12.30 7,427,021 +0.03(+0.23%)
May 03, 2017 12.26 12.43 12.23 12.27 5,700,582 -0.04(-0.30%)
May 02, 2017 12.75 12.77 12.21 12.31 10,867,682 -0.43(-3.41%)
May 01, 2017 12.99 13.02 12.59 12.74 8,503,259 -0.19(-1.50%)
Apr 28, 2017 13.11 13.46 12.61 12.94 14,958,302 -0.36(-2.71%)
Apr 27, 2017 13.02 13.38 12.93 13.30 13,410,473 +0.39(+3.00%)
Apr 26, 2017 13.09 13.20 12.82 12.91 6,807,251 -0.24(-1.83%)
Apr 25, 2017 13.10 13.28 12.99 13.15 5,613,651 +0.15(+1.14%)
Apr 24, 2017 13.07 13.20 12.85 13.00 7,363,194 +0.08(+0.64%)
Apr 21, 2017 12.89 12.99 12.71 12.92 6,868,377 -0.09(-0.71%)
Apr 20, 2017 12.85 13.04 12.79 13.01 6,277,168 +0.30(+2.32%)
Apr 19, 2017 12.67 12.97 12.63 12.72 7,257,654 +0.14(+1.10%)
Apr 18, 2017 12.41 12.59 12.34 12.58 4,291,641 +0.13(+1.04%)
Apr 17, 2017 12.17 12.48 12.12 12.45 5,220,227 +0.31(+2.59%)
Apr 13, 2017 12.32 12.42 12.13 12.13 4,126,631 -0.19(-1.57%)
Apr 12, 2017 12.67 12.74 12.29 12.33 5,760,120 -0.37(-2.91%)
Apr 11, 2017 12.80 12.87 12.40 12.70 11,600,820 -0.13(-1.01%)
Apr 10, 2017 12.72 12.91 12.71 12.83 8,268,320 +0.28(+2.21%)
Apr 07, 2017 12.22 12.66 12.21 12.55 9,986,176 +0.38(+3.11%)
Apr 06, 2017 12.30 12.30 12.07 12.17 9,792,844 -0.12(-0.98%)
Apr 05, 2017 12.49 12.61 12.27 12.29 9,683,644 -0.10(-0.82%)
Apr 04, 2017 12.47 12.60 12.29 12.39 6,991,445 -0.08(-0.67%)
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.