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

Synaptics Inc (NQ: SYNA )

88.94 -2.72 (-2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 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 (%)
Oct 31, 2014 66.53 68.69 65.77 68.43 1,079,610 +2.97(+4.54%)
Oct 30, 2014 65.00 65.90 64.15 65.46 774,586 +0.14(+0.21%)
Oct 29, 2014 65.58 65.62 64.28 65.32 717,456 -0.63(-0.96%)
Oct 28, 2014 63.22 66.11 63.16 65.95 1,328,500 +3.11(+4.95%)
Oct 27, 2014 62.17 62.10 62.10 62.84 1,355,995 +0.74(+1.18%)
Oct 24, 2014 64.42 66.53 61.23 62.10 6,163,036 -11.16(-15.24%)
Oct 23, 2014 75.00 75.88 73.03 73.27 2,002,315 -0.66(-0.89%)
Oct 22, 2014 74.45 76.24 73.53 73.93 1,127,848 -0.50(-0.67%)
Oct 21, 2014 75.51 76.00 72.11 74.43 1,124,499 -0.51(-0.68%)
Oct 20, 2014 70.50 75.00 70.31 74.94 1,067,100 +3.94(+5.55%)
Oct 17, 2014 72.40 72.85 70.55 71.00 729,613 -0.21(-0.29%)
Oct 16, 2014 70.05 72.38 69.31 71.21 909,157 +0.05(+0.07%)
Oct 15, 2014 69.13 71.39 67.85 71.16 875,777 +0.98(+1.40%)
Oct 14, 2014 68.02 71.31 66.94 70.18 1,209,603 +2.90(+4.31%)
Oct 13, 2014 65.95 68.48 64.35 67.28 1,220,508 +1.59(+2.42%)
Oct 10, 2014 69.84 70.13 65.08 65.69 1,515,586 -5.14(-7.26%)
Oct 09, 2014 72.90 73.52 70.31 70.83 923,448 -2.11(-2.89%)
Oct 08, 2014 70.84 73.01 69.67 72.94 878,638 +2.00(+2.82%)
Oct 07, 2014 71.16 73.75 70.15 70.94 1,037,075 -1.12(-1.55%)
Oct 06, 2014 76.54 76.55 72.02 72.06 1,237,090 -4.81(-6.26%)
Oct 03, 2014 76.22 77.25 75.09 76.87 794,546 +0.97(+1.28%)
Oct 02, 2014 74.56 76.84 72.47 75.90 848,062 +1.25(+1.67%)
Oct 01, 2014 73.70 76.17 73.64 74.65 1,271,452 +1.45(+1.98%)
Sep 30, 2014 74.66 74.76 73.11 73.20 942,436 -1.29(-1.73%)
Sep 29, 2014 74.01 75.14 73.48 74.49 536,742 -0.51(-0.68%)
Sep 26, 2014 75.63 75.96 74.61 75.00 526,964 -0.08(-0.11%)
Sep 25, 2014 77.07 77.25 75.01 75.08 750,555 -1.79(-2.33%)
Sep 24, 2014 75.92 77.03 74.82 76.87 826,295 +0.71(+0.93%)
Sep 23, 2014 76.20 77.58 75.26 76.16 738,517 -0.29(-0.38%)
Sep 22, 2014 78.02 78.39 76.00 76.45 1,187,381 -2.21(-2.81%)
Sep 19, 2014 82.43 82.73 78.52 78.66 1,162,913 -3.31(-4.04%)
Sep 18, 2014 81.94 82.75 80.95 81.97 465,538 +0.45(+0.55%)
Sep 17, 2014 81.30 82.62 81.18 81.52 697,184 +0.35(+0.43%)
Sep 16, 2014 79.89 81.69 79.36 81.17 602,885 +1.08(+1.35%)
Sep 15, 2014 83.33 83.33 79.62 80.09 758,017 -3.24(-3.89%)
Sep 12, 2014 85.71 85.96 83.06 83.33 821,481 -2.57(-2.99%)
Sep 11, 2014 83.20 86.28 83.06 85.90 837,512 +2.05(+2.44%)
Sep 10, 2014 82.94 84.10 82.36 83.85 523,838 +1.08(+1.30%)
Sep 09, 2014 84.21 85.35 82.52 82.77 655,129 -1.39(-1.65%)
Sep 08, 2014 84.83 85.62 83.29 84.16 585,001 -0.23(-0.27%)
Sep 05, 2014 83.06 84.56 82.01 84.39 698,399 +1.85(+2.24%)
Sep 04, 2014 81.33 83.86 80.86 82.54 1,144,073 +1.90(+2.36%)
Sep 03, 2014 86.37 86.38 80.54 80.64 1,412,206 -5.09(-5.94%)
Sep 02, 2014 86.48 87.85 84.73 85.73 1,791,211 +3.63(+4.42%)
Aug 29, 2014 80.03 82.10 82.10 82.10 582,200 +2.23(+2.79%)
Aug 28, 2014 80.34 80.69 78.82 79.87 443,794 -0.10(-0.13%)
Aug 27, 2014 80.17 80.66 79.77 79.97 431,435 -0.13(-0.16%)
Aug 26, 2014 78.65 80.22 78.65 80.10 692,316 +1.38(+1.75%)
Aug 25, 2014 80.11 81.13 78.34 78.72 900,294 -1.45(-1.81%)
Aug 22, 2014 80.09 80.68 79.93 80.17 424,121 -0.15(-0.19%)
Aug 21, 2014 80.28 81.17 79.77 80.32 435,506 -0.19(-0.24%)
Aug 20, 2014 80.10 81.00 79.89 80.51 353,967 -0.20(-0.25%)
Aug 19, 2014 80.01 81.01 79.69 80.71 496,619 +0.35(+0.44%)
Aug 18, 2014 81.06 81.86 80.15 80.36 735,833 +0.01(+0.01%)
Aug 15, 2014 81.10 82.10 79.21 80.35 526,449 +0.05(+0.06%)
Aug 14, 2014 80.60 80.73 79.77 80.30 480,952 -0.21(-0.26%)
Aug 13, 2014 79.74 81.08 79.41 80.51 615,305 +0.67(+0.84%)
Aug 12, 2014 80.78 81.39 79.33 79.84 722,599 -1.46(-1.80%)
Aug 11, 2014 81.29 83.00 81.06 81.30 656,001 +0.27(+0.33%)
Aug 08, 2014 81.10 81.58 80.05 81.03 593,392 +0.00(+0.00%)
Aug 07, 2014 83.29 83.29 80.81 81.03 965,996 -1.85(-2.23%)
Aug 06, 2014 78.97 83.90 78.97 82.88 1,287,104 +3.37(+4.24%)
Aug 05, 2014 78.40 80.30 78.30 79.51 972,440 -0.11(-0.14%)
Aug 04, 2014 77.69 80.07 76.20 79.62 1,310,283 +1.51(+1.93%)
Aug 01, 2014 76.80 82.75 76.51 78.11 2,830,821 +5.88(+8.14%)
Jul 31, 2014 74.62 74.94 71.06 72.23 2,053,507 -3.65(-4.81%)
Jul 30, 2014 75.95 76.94 74.52 75.88 1,158,184 +0.29(+0.38%)
Jul 29, 2014 73.93 76.43 73.89 75.59 1,031,091 +1.68(+2.27%)
Jul 28, 2014 75.47 75.52 73.22 73.91 919,550 -1.66(-2.20%)
Jul 25, 2014 78.96 79.19 74.12 75.57 1,907,275 -4.59(-5.73%)
Jul 24, 2014 80.80 81.73 79.59 80.16 784,860 -0.81(-1.00%)
Jul 23, 2014 83.77 83.83 80.60 80.97 638,949 -2.87(-3.42%)
Jul 22, 2014 82.80 84.59 82.42 83.84 398,799 +1.54(+1.87%)
Jul 21, 2014 82.70 83.22 81.34 82.30 796,640 -0.77(-0.93%)
Jul 18, 2014 82.43 84.25 82.03 83.07 897,441 +0.58(+0.70%)
Jul 17, 2014 83.68 85.02 82.19 82.49 732,196 -1.74(-2.07%)
Jul 16, 2014 85.16 86.41 83.76 84.23 625,556 -0.63(-0.74%)
Jul 15, 2014 88.11 88.11 82.98 84.86 1,383,579 -3.74(-4.22%)
Jul 14, 2014 88.71 89.46 87.25 88.60 568,106 +0.42(+0.48%)
Jul 11, 2014 87.95 89.82 87.01 88.18 547,893 -0.20(-0.23%)
Jul 10, 2014 87.28 89.06 85.27 88.38 708,659 -0.68(-0.76%)
Jul 09, 2014 89.63 90.09 87.20 89.06 605,721 -0.14(-0.16%)
Jul 08, 2014 91.03 91.38 86.41 89.20 1,103,338 -2.01(-2.20%)
Jul 07, 2014 92.61 92.99 90.04 91.21 757,864 -1.47(-1.59%)
Jul 03, 2014 91.99 92.68 92.68 92.68 341,100 +0.99(+1.08%)
Jul 02, 2014 91.99 92.78 90.60 91.69 680,532 -0.19(-0.21%)
Jul 01, 2014 90.95 92.19 89.72 91.88 699,845 +1.24(+1.37%)
Jun 30, 2014 89.34 90.93 89.14 90.64 606,126 +1.26(+1.41%)
Jun 27, 2014 88.20 89.45 87.70 89.38 949,703 +0.66(+0.74%)
Jun 26, 2014 89.50 89.98 87.72 88.72 670,334 -0.84(-0.94%)
Jun 25, 2014 87.53 91.10 86.50 89.56 1,059,550 +1.85(+2.11%)
Jun 24, 2014 88.81 90.58 87.25 87.71 844,454 -1.47(-1.65%)
Jun 23, 2014 91.33 91.50 88.42 89.18 1,059,691 -2.17(-2.38%)
Jun 20, 2014 89.31 91.40 88.88 91.35 1,017,965 +2.03(+2.27%)
Jun 19, 2014 90.08 90.50 88.47 89.32 579,938 -0.40(-0.45%)
Jun 18, 2014 90.50 90.52 88.21 89.72 846,287 -0.60(-0.66%)
Jun 17, 2014 86.21 90.88 85.40 90.32 1,956,722 +4.04(+4.68%)
Jun 16, 2014 84.19 86.52 83.67 86.28 1,064,743 +1.69(+2.00%)
Jun 13, 2014 84.77 85.75 83.68 84.59 1,043,860 -0.26(-0.31%)
Jun 12, 2014 84.85 85.55 82.00 84.85 2,668,617 -0.93(-1.08%)
Jun 11, 2014 77.03 86.70 77.03 85.78 9,555,703 +19.26(+28.95%)
Jun 10, 2014 67.48 67.67 65.25 66.52 731,867 -1.22(-1.80%)
Jun 06, 2014 67.56 68.50 66.92 67.74 841,529 +0.64(+0.95%)
Jun 05, 2014 67.57 68.97 65.40 67.10 1,052,915 +1.45(+2.21%)
Jun 04, 2014 66.06 66.09 65.00 65.65 653,128 -0.70(-1.06%)
Jun 03, 2014 66.13 66.54 64.90 66.35 663,046 -0.10(-0.15%)
Jun 02, 2014 68.01 68.48 66.00 66.45 790,805 -1.63(-2.39%)
May 30, 2014 67.63 68.41 66.11 68.08 1,073,868 -0.37(-0.54%)
May 29, 2014 67.68 68.61 65.47 68.45 1,346,781 +0.67(+0.99%)
May 28, 2014 62.38 67.99 61.94 67.78 3,405,856 +7.31(+12.09%)
May 27, 2014 59.00 61.32 58.22 60.47 1,156,317 +1.22(+2.06%)
May 23, 2014 57.69 59.25 59.25 59.25 623,000 +1.14(+1.96%)
May 22, 2014 56.69 58.80 56.50 58.11 585,257 +1.38(+2.43%)
May 21, 2014 58.09 58.69 56.59 56.73 1,230,085 -1.01(-1.75%)
May 20, 2014 59.72 60.00 56.73 57.74 993,939 -2.27(-3.77%)
May 19, 2014 59.54 60.85 59.00 60.01 610,464 +0.40(+0.67%)
May 16, 2014 58.33 59.61 56.57 59.60 1,138,893 +1.58(+2.73%)
May 15, 2014 59.25 59.64 56.91 58.02 1,113,867 -1.32(-2.22%)
May 14, 2014 60.00 60.14 58.68 59.34 633,379 -0.89(-1.48%)
May 13, 2014 60.62 61.63 59.94 60.23 584,400 -0.55(-0.90%)
May 12, 2014 59.60 61.45 59.37 60.78 854,298 +1.34(+2.25%)
May 09, 2014 59.05 59.97 58.07 59.44 1,081,152 -0.31(-0.52%)
May 08, 2014 56.85 59.98 56.79 59.75 1,504,211 +2.27(+3.95%)
May 07, 2014 58.41 59.22 55.72 57.48 1,638,952 -0.93(-1.59%)
May 06, 2014 61.54 62.12 58.29 58.41 1,970,754 -2.83(-4.62%)
May 05, 2014 60.26 61.57 59.28 61.24 925,254 +0.13(+0.21%)
May 02, 2014 63.46 64.14 61.05 61.11 1,212,617 -2.19(-3.46%)
May 01, 2014 62.40 65.00 62.01 63.30 1,437,131 +1.15(+1.85%)
Apr 30, 2014 60.06 62.32 59.37 62.15 1,306,129 +1.86(+3.09%)
Apr 29, 2014 61.45 62.27 59.73 60.29 1,580,580 -1.11(-1.81%)
Apr 28, 2014 63.99 64.70 59.24 61.40 2,927,446 -2.37(-3.72%)
Apr 25, 2014 69.00 69.00 62.71 63.77 6,263,952 -0.24(-0.37%)
Apr 24, 2014 67.50 67.71 63.25 64.01 2,128,230 -2.78(-4.16%)
Apr 23, 2014 66.07 67.17 65.67 66.79 1,365,592 +0.74(+1.12%)
Apr 22, 2014 65.94 67.39 65.83 66.05 1,700,446 +0.42(+0.64%)
Apr 21, 2014 62.49 65.74 62.17 65.63 1,802,494 +3.47(+5.58%)
Apr 17, 2014 59.01 62.16 62.16 62.16 1,498,200 +3.15(+5.34%)
Apr 16, 2014 60.31 61.61 58.73 59.01 841,238 -0.61(-1.02%)
Apr 15, 2014 58.00 59.67 56.52 59.62 1,052,073 +1.62(+2.79%)
Apr 14, 2014 55.98 58.96 55.46 58.00 1,253,166 +2.12(+3.79%)
Apr 11, 2014 56.18 57.60 55.72 55.88 1,233,709 -0.30(-0.53%)
Apr 10, 2014 61.13 61.13 55.66 56.18 1,475,775 -4.79(-7.86%)
Apr 09, 2014 59.84 61.05 59.11 60.97 699,458 +1.48(+2.49%)
Apr 08, 2014 58.45 59.71 56.72 59.49 1,165,499 +0.97(+1.66%)
Apr 07, 2014 61.00 61.85 57.23 58.52 1,199,727 -2.64(-4.32%)
Apr 04, 2014 63.26 63.49 59.05 61.16 1,415,009 -1.46(-2.33%)
Apr 03, 2014 63.50 63.68 60.88 62.62 1,289,864 -0.70(-1.11%)
Apr 02, 2014 62.74 63.38 62.07 63.32 908,803 +0.60(+0.96%)
Apr 01, 2014 60.25 62.77 60.17 62.72 1,261,721 +2.70(+4.50%)
Mar 31, 2014 58.54 60.56 58.22 60.02 1,367,952 +1.82(+3.13%)
Mar 28, 2014 59.70 60.97 58.06 58.20 1,069,294 -1.18(-1.99%)
Mar 27, 2014 58.71 60.35 58.31 59.38 813,576 +0.52(+0.88%)
Mar 26, 2014 60.33 60.95 58.86 58.86 717,307 -0.78(-1.31%)
Mar 25, 2014 59.63 61.35 58.86 59.64 930,890 +0.44(+0.74%)
Mar 24, 2014 60.59 60.99 58.03 59.20 1,165,989 -1.29(-2.13%)
Mar 21, 2014 61.54 62.23 60.36 60.49 750,811 -0.99(-1.61%)
Mar 20, 2014 61.00 62.40 60.28 61.48 628,284 +0.46(+0.75%)
Mar 19, 2014 62.36 62.72 60.65 61.02 827,804 -1.11(-1.79%)
Mar 18, 2014 61.91 62.72 61.51 62.13 772,902 +0.41(+0.66%)
Mar 17, 2014 61.99 62.73 61.47 61.72 1,075,911 +0.31(+0.50%)
Mar 14, 2014 59.24 62.10 59.11 61.41 1,154,163 +1.88(+3.16%)
Mar 13, 2014 59.82 60.24 58.60 59.53 1,136,710 +0.11(+0.19%)
Mar 12, 2014 61.29 61.52 58.59 59.42 2,783,450 -2.73(-4.39%)
Mar 11, 2014 64.11 64.19 61.53 62.15 1,145,599 -1.94(-3.03%)
Mar 10, 2014 64.65 64.98 63.91 64.09 631,510 -0.45(-0.70%)
Mar 07, 2014 64.08 65.10 64.08 64.54 1,020,271 +0.86(+1.35%)
Mar 06, 2014 64.96 65.16 63.32 63.68 1,025,795 -1.22(-1.88%)
Mar 05, 2014 65.41 65.90 64.43 64.90 829,301 -0.47(-0.72%)
Mar 04, 2014 63.51 65.64 63.50 65.37 1,492,517 +2.34(+3.71%)
Mar 03, 2014 64.28 64.46 62.23 63.03 1,655,606 -2.01(-3.09%)
Feb 28, 2014 65.47 66.70 64.16 65.04 1,163,088 -0.68(-1.03%)
Feb 27, 2014 66.23 66.80 64.60 65.72 837,206 -0.51(-0.77%)
Feb 26, 2014 65.32 67.11 65.08 66.23 1,158,579 +1.00(+1.53%)
Feb 25, 2014 64.42 65.99 63.92 65.23 1,892,491 +1.39(+2.18%)
Feb 24, 2014 62.78 64.59 62.27 63.84 1,640,681 +1.57(+2.52%)
Feb 21, 2014 62.61 64.15 62.12 62.27 1,718,510 +0.17(+0.27%)
Feb 20, 2014 62.81 63.32 61.22 62.10 1,577,763 -0.95(-1.51%)
Feb 19, 2014 65.24 66.50 63.01 63.05 1,471,074 -2.10(-3.22%)
Feb 18, 2014 63.60 65.50 63.49 65.15 2,182,697 +2.85(+4.57%)
Feb 14, 2014 62.62 62.30 62.30 62.30 1,260,300 -0.37(-0.59%)
Feb 13, 2014 60.11 62.76 58.85 62.67 1,967,238 +1.94(+3.19%)
Feb 12, 2014 57.39 61.15 57.39 60.73 2,107,987 +3.70(+6.49%)
Feb 11, 2014 56.84 57.44 56.11 57.03 1,196,630 +0.37(+0.65%)
Feb 10, 2014 58.13 58.48 56.31 56.66 1,082,006 -1.47(-2.53%)
Feb 07, 2014 56.52 58.76 56.48 58.13 2,011,880 +2.02(+3.60%)
Feb 06, 2014 54.58 56.66 54.57 56.11 1,113,050 +1.44(+2.63%)
Feb 05, 2014 55.30 55.53 53.06 54.67 1,684,874 -0.85(-1.53%)
Feb 04, 2014 55.76 55.93 54.43 55.52 1,363,630 +0.01(+0.02%)
Feb 03, 2014 58.49 58.60 55.05 55.51 1,560,744 -2.85(-4.88%)
Jan 31, 2014 57.53 58.48 56.52 58.36 1,127,673 -0.33(-0.56%)
Jan 30, 2014 59.04 59.35 57.70 58.69 984,921 +0.27(+0.46%)
Jan 29, 2014 59.20 59.97 58.38 58.42 1,038,591 -1.19(-2.00%)
Jan 28, 2014 58.55 60.21 57.65 59.61 1,675,516 -0.61(-1.01%)
Jan 27, 2014 61.53 61.93 59.65 60.22 1,537,307 -0.04(-0.07%)
Jan 24, 2014 59.50 63.76 58.26 60.26 4,514,660 +3.45(+6.07%)
Jan 23, 2014 57.25 58.34 56.53 56.81 2,387,480 -0.15(-0.26%)
Jan 22, 2014 58.03 58.40 56.70 56.96 1,376,595 -1.32(-2.26%)
Jan 21, 2014 58.95 59.30 57.83 58.28 883,267 +0.29(+0.50%)
Jan 17, 2014 57.44 57.99 57.99 57.99 1,444,600 +0.24(+0.42%)
Jan 16, 2014 56.80 57.98 56.15 57.75 1,033,521 +0.74(+1.30%)
Jan 15, 2014 55.98 57.09 55.00 57.01 1,167,697 +1.03(+1.84%)
Jan 14, 2014 54.38 56.15 54.30 55.98 1,455,238 +2.39(+4.46%)
Jan 13, 2014 54.80 54.90 53.27 53.59 891,555 -1.01(-1.85%)
Jan 10, 2014 53.54 54.89 53.04 54.60 976,763 +1.07(+2.00%)
Jan 09, 2014 53.46 53.65 51.85 53.53 1,046,176 +0.28(+0.53%)
Jan 08, 2014 53.46 53.86 52.56 53.25 1,496,379 +0.06(+0.11%)
Jan 07, 2014 49.29 53.24 49.10 53.19 2,394,732 +4.54(+9.33%)
Jan 06, 2014 50.63 50.72 48.62 48.65 976,908 -1.86(-3.68%)
Jan 03, 2014 50.59 50.79 49.59 50.51 616,662 +0.18(+0.36%)
Jan 02, 2014 51.19 51.31 49.55 50.33 747,435 -1.48(-2.86%)
Dec 31, 2013 51.95 51.81 51.81 51.81 507,500 -0.14(-0.27%)
Dec 30, 2013 50.55 52.13 50.46 51.95 528,622 +1.52(+3.01%)
Dec 27, 2013 50.26 50.86 50.15 50.43 296,607 -0.21(-0.41%)
Dec 26, 2013 51.29 51.73 50.31 50.64 362,832 -0.45(-0.88%)
Dec 24, 2013 50.52 51.90 50.51 51.09 449,156 +0.77(+1.53%)
Dec 23, 2013 50.00 51.18 49.70 50.32 500,849 +0.54(+1.08%)
Dec 20, 2013 48.96 49.98 48.80 49.78 989,750 +1.06(+2.18%)
Dec 19, 2013 49.61 50.15 48.45 48.72 812,508 -1.42(-2.83%)
Dec 18, 2013 50.65 50.75 49.27 50.14 443,933 -0.01(-0.02%)
Dec 17, 2013 50.11 50.29 49.32 50.15 597,987 +0.16(+0.32%)
Dec 16, 2013 49.80 50.36 49.53 49.99 804,525 +0.52(+1.05%)
Dec 13, 2013 50.74 51.00 49.14 49.47 756,815 -0.67(-1.34%)
Dec 12, 2013 49.89 50.49 49.03 50.14 697,314 +0.24(+0.48%)
Dec 11, 2013 50.92 51.06 49.19 49.90 899,550 -1.02(-2.00%)
Dec 10, 2013 49.42 51.10 49.29 50.92 1,031,589 +1.18(+2.37%)
Dec 09, 2013 49.79 50.15 49.20 49.74 478,940 +0.48(+0.97%)
Dec 06, 2013 49.50 49.97 49.06 49.26 0 +0.41(+0.84%)
Dec 05, 2013 49.08 49.41 48.56 48.85 0 -0.07(-0.14%)
Dec 04, 2013 48.53 49.90 48.05 48.92 0 +0.29(+0.60%)
Dec 03, 2013 50.06 50.36 47.89 48.63 1,279,434 -1.64(-3.26%)
Dec 02, 2013 50.64 51.03 50.06 50.27 583,247 -0.24(-0.48%)
Nov 29, 2013 50.88 51.03 50.11 50.51 0 -0.09(-0.18%)
Nov 27, 2013 51.02 51.39 49.77 50.60 0 -0.43(-0.84%)
Nov 26, 2013 49.46 51.15 49.24 51.03 0 +1.87(+3.80%)
Nov 25, 2013 50.00 51.23 48.93 49.16 1,096,535 -0.73(-1.46%)
Nov 22, 2013 49.02 49.90 47.96 49.89 0 +1.50(+3.10%)
Nov 21, 2013 46.76 48.55 46.33 48.39 936,965 +2.10(+4.54%)
Nov 20, 2013 47.53 47.94 45.82 46.29 0 -1.19(-2.51%)
Nov 19, 2013 48.09 48.34 47.13 47.48 619,636 -0.64(-1.33%)
Nov 18, 2013 48.24 48.63 47.85 48.12 0 +0.05(+0.10%)
Nov 15, 2013 48.26 48.48 47.53 48.07 0 -0.12(-0.25%)
Nov 14, 2013 48.63 48.80 47.51 48.19 739,012 +0.60(+1.26%)
Nov 12, 2013 48.00 48.74 46.92 47.59 0 +0.09(+0.19%)
Nov 11, 2013 46.06 47.79 46.02 47.50 0 +2.16(+4.76%)
Nov 08, 2013 44.68 45.40 44.49 45.34 0 +0.79(+1.77%)
Nov 07, 2013 45.73 45.73 44.26 44.55 2,337,307 +0.05(+0.11%)
Nov 06, 2013 45.69 45.88 44.16 44.50 1,360,682 -0.86(-1.90%)
Nov 05, 2013 45.99 45.99 45.05 45.36 1,155,740 -0.72(-1.56%)
Nov 04, 2013 45.50 46.95 45.50 46.08 1,224,759 +0.58(+1.27%)
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.