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

Microchip Technology (NQ: MCHP )

88.79 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 1, 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, 2019 44.30 44.45 43.71 43.93 2,804,209 -0.52(-1.16%)
Oct 30, 2019 45.34 45.41 44.26 44.45 3,329,102 +0.27(+0.62%)
Oct 29, 2019 44.81 45.15 44.00 44.17 3,314,655 -0.36(-0.82%)
Oct 28, 2019 44.57 44.86 44.36 44.54 3,846,227 +0.79(+1.80%)
Oct 25, 2019 43.81 44.06 43.40 43.75 3,529,962 -0.13(-0.29%)
Oct 24, 2019 43.15 44.16 43.15 43.88 3,021,437 +0.55(+1.27%)
Oct 23, 2019 43.75 43.96 42.73 43.33 7,095,772 -1.57(-3.51%)
Oct 22, 2019 45.35 45.58 44.85 44.90 3,487,932 -0.66(-1.44%)
Oct 21, 2019 44.92 45.60 44.60 45.56 3,248,095 +1.29(+2.92%)
Oct 18, 2019 44.53 44.58 43.41 44.27 3,001,337 -0.32(-0.72%)
Oct 17, 2019 45.26 45.46 44.38 44.58 2,288,219 -0.18(-0.41%)
Oct 16, 2019 45.01 45.36 44.70 44.77 2,850,000 -0.34(-0.75%)
Oct 15, 2019 44.83 45.35 44.33 45.11 3,465,098 +0.53(+1.18%)
Oct 14, 2019 44.25 44.63 43.95 44.58 2,343,318 +0.07(+0.17%)
Oct 11, 2019 43.87 45.13 43.65 44.51 6,194,765 +1.45(+3.37%)
Oct 10, 2019 42.65 43.41 42.48 43.06 3,803,626 +0.57(+1.34%)
Oct 09, 2019 42.22 42.71 42.04 42.49 3,203,781 +0.89(+2.13%)
Oct 08, 2019 42.49 42.58 41.51 41.60 4,390,351 -1.42(-3.30%)
Oct 07, 2019 43.56 43.80 42.98 43.02 4,998,963 -0.65(-1.49%)
Oct 04, 2019 43.11 43.70 42.87 43.68 3,513,436 +0.95(+2.22%)
Oct 03, 2019 42.24 42.96 41.64 42.73 5,104,394 +0.54(+1.28%)
Oct 02, 2019 42.82 42.94 42.04 42.18 3,517,394 -1.11(-2.56%)
Oct 01, 2019 44.20 44.77 43.03 43.29 5,766,317 +0.00(+0.01%)
Sep 30, 2019 42.64 43.49 42.54 43.29 3,172,532 +0.75(+1.77%)
Sep 27, 2019 42.98 43.39 42.24 42.53 3,233,348 -0.50(-1.17%)
Sep 26, 2019 43.39 43.39 42.57 43.04 6,180,141 -0.30(-0.69%)
Sep 25, 2019 42.02 43.48 41.57 43.34 3,827,698 +1.10(+2.61%)
Sep 24, 2019 43.00 43.14 41.91 42.23 3,063,613 -0.60(-1.39%)
Sep 23, 2019 42.07 43.19 41.97 42.83 4,320,938 +0.68(+1.63%)
Sep 20, 2019 43.07 43.45 42.08 42.14 5,931,633 -0.95(-2.21%)
Sep 19, 2019 43.65 43.80 43.03 43.09 2,883,848 -0.50(-1.15%)
Sep 18, 2019 43.67 43.79 42.96 43.60 4,185,756 -0.09(-0.20%)
Sep 17, 2019 43.65 43.85 43.17 43.69 2,788,655 -0.32(-0.73%)
Sep 16, 2019 43.71 44.26 43.43 44.01 2,482,310 -0.26(-0.58%)
Sep 13, 2019 44.69 44.71 44.23 44.26 3,295,590 -0.22(-0.49%)
Sep 12, 2019 44.93 45.07 44.01 44.48 5,970,300 +0.02(+0.05%)
Sep 11, 2019 43.29 44.47 42.78 44.46 5,904,270 +1.33(+3.08%)
Sep 10, 2019 42.50 43.15 42.31 43.13 4,092,447 +0.33(+0.76%)
Sep 09, 2019 42.44 43.56 42.36 42.80 6,022,985 +0.63(+1.49%)
Sep 06, 2019 41.54 42.37 41.32 42.18 6,468,414 +0.79(+1.90%)
Sep 05, 2019 40.92 41.96 40.92 41.39 8,172,613 +1.08(+2.67%)
Sep 04, 2019 40.25 40.50 38.48 40.31 16,141,172 +0.76(+1.92%)
Sep 03, 2019 39.72 40.14 39.18 39.55 4,534,485 -0.67(-1.67%)
Aug 30, 2019 40.69 40.79 40.15 40.22 2,592,473 -0.11(-0.28%)
Aug 29, 2019 40.31 40.71 40.13 40.34 2,891,817 +0.79(+1.99%)
Aug 28, 2019 39.12 39.69 38.75 39.55 3,466,379 +0.25(+0.63%)
Aug 27, 2019 39.79 40.24 39.18 39.30 3,963,690 -0.18(-0.45%)
Aug 26, 2019 40.19 40.26 39.17 39.48 7,926,372 +0.07(+0.18%)
Aug 23, 2019 41.32 41.43 39.35 39.41 5,673,652 -2.33(-5.58%)
Aug 22, 2019 41.28 41.91 41.01 41.74 3,071,297 +0.26(+0.63%)
Aug 21, 2019 41.82 41.97 41.19 41.48 4,418,471 +0.06(+0.15%)
Aug 20, 2019 41.76 41.89 41.23 41.42 4,466,494 -0.37(-0.89%)
Aug 19, 2019 41.86 42.21 41.51 41.79 6,226,293 +0.77(+1.89%)
Aug 16, 2019 40.82 41.22 40.60 41.01 3,688,539 +0.71(+1.77%)
Aug 15, 2019 40.66 40.83 39.87 40.30 2,742,722 -0.03(-0.08%)
Aug 14, 2019 40.41 40.95 40.12 40.33 4,322,017 -1.61(-3.84%)
Aug 13, 2019 40.29 42.26 40.13 41.94 6,112,762 +1.43(+3.53%)
Aug 12, 2019 40.35 40.79 40.15 40.51 3,831,428 -0.26(-0.63%)
Aug 09, 2019 41.66 41.66 40.45 40.77 4,047,566 -1.37(-3.25%)
Aug 08, 2019 41.17 42.15 40.84 42.13 4,404,123 +1.10(+2.69%)
Aug 07, 2019 39.91 41.22 39.66 41.03 8,583,911 +1.56(+3.95%)
Aug 06, 2019 39.60 40.13 38.98 39.47 9,123,180 +2.07(+5.53%)
Aug 05, 2019 39.81 39.81 38.46 37.40 9,620,273 -3.46(-8.47%)
Aug 02, 2019 42.30 42.30 40.77 40.86 7,635,466 -1.64(-3.86%)
Aug 01, 2019 43.83 44.86 41.97 42.51 5,655,078 -1.31(-2.99%)
Jul 31, 2019 44.92 44.92 43.09 43.81 5,674,208 -1.19(-2.65%)
Jul 30, 2019 44.93 45.18 44.51 45.01 4,537,254 -0.64(-1.41%)
Jul 29, 2019 45.65 45.80 45.20 45.65 3,701,486 +0.13(+0.28%)
Jul 26, 2019 45.77 45.81 45.21 45.53 2,520,516 +0.03(+0.06%)
Jul 25, 2019 45.78 45.95 45.05 45.50 3,606,876 -0.83(-1.79%)
Jul 24, 2019 45.22 46.43 44.86 46.33 8,762,309 +1.98(+4.47%)
Jul 23, 2019 43.71 44.36 43.48 44.35 3,805,376 +0.93(+2.15%)
Jul 22, 2019 43.15 43.70 43.03 43.41 3,290,224 +0.58(+1.35%)
Jul 19, 2019 43.51 43.56 42.81 42.83 4,154,671 -0.27(-0.64%)
Jul 18, 2019 42.29 43.15 42.19 43.11 3,097,062 +0.99(+2.36%)
Jul 17, 2019 42.13 42.39 41.78 42.12 2,547,902 +0.00(+0.01%)
Jul 16, 2019 42.46 42.56 41.87 42.11 3,466,864 -0.86(-2.00%)
Jul 15, 2019 42.74 43.08 42.51 42.97 3,240,055 +0.41(+0.97%)
Jul 12, 2019 41.91 42.59 41.69 42.56 3,409,894 +0.92(+2.21%)
Jul 11, 2019 41.41 41.79 40.97 41.64 3,951,008 +0.17(+0.41%)
Jul 10, 2019 41.77 42.39 41.37 41.47 2,974,668 +0.06(+0.16%)
Jul 09, 2019 40.45 41.44 40.43 41.40 3,860,197 +0.60(+1.47%)
Jul 08, 2019 40.97 41.25 40.74 40.80 2,925,969 -0.60(-1.46%)
Jul 05, 2019 41.13 41.54 40.75 41.41 2,732,786 -0.25(-0.60%)
Jul 03, 2019 41.52 41.84 41.06 41.66 2,012,146 +0.01(+0.03%)
Jul 02, 2019 42.41 42.45 41.44 41.64 4,651,906 -0.78(-1.85%)
Jul 01, 2019 41.88 42.47 41.76 42.43 8,751,316 +2.19(+5.46%)
Jun 28, 2019 40.83 41.14 40.19 40.23 13,318,264 -0.20(-0.50%)
Jun 27, 2019 40.83 41.36 40.37 40.44 4,958,473 -0.01(-0.03%)
Jun 26, 2019 39.79 40.62 39.47 40.45 5,354,409 +1.50(+3.85%)
Jun 25, 2019 40.30 40.30 38.91 38.95 4,773,906 -0.55(-1.40%)
Jun 24, 2019 39.49 39.72 39.29 39.50 3,917,607 +0.01(+0.04%)
Jun 21, 2019 39.57 39.90 39.22 39.49 7,079,685 -0.22(-0.56%)
Jun 20, 2019 40.37 40.45 39.55 39.71 3,474,314 +0.39(+0.98%)
Jun 19, 2019 39.79 39.79 39.25 39.33 3,946,097 -0.12(-0.29%)
Jun 18, 2019 38.24 39.79 37.98 39.44 6,596,356 +1.75(+4.64%)
Jun 17, 2019 38.38 38.72 37.64 37.69 4,204,743 -0.91(-2.36%)
Jun 14, 2019 37.78 38.76 37.19 38.60 7,376,432 -0.42(-1.08%)
Jun 13, 2019 39.09 39.48 38.81 39.03 5,625,981 +0.13(+0.35%)
Jun 12, 2019 39.38 39.38 38.61 38.89 3,097,495 -0.71(-1.79%)
Jun 11, 2019 40.48 40.57 38.82 39.60 4,729,172 -0.19(-0.48%)
Jun 10, 2019 39.33 40.21 39.26 39.79 4,979,019 +0.97(+2.49%)
Jun 07, 2019 38.86 39.44 38.59 38.83 4,088,727 +0.25(+0.65%)
Jun 06, 2019 38.32 38.75 37.87 38.58 4,188,746 +0.37(+0.97%)
Jun 05, 2019 39.43 39.51 37.58 38.20 4,245,337 -0.90(-2.29%)
Jun 04, 2019 37.56 39.14 37.33 39.10 5,313,636 +1.98(+5.32%)
Jun 03, 2019 37.30 38.03 36.82 37.12 5,794,625 -0.01(-0.04%)
May 31, 2019 37.07 38.02 36.92 37.14 8,813,618 -0.61(-1.61%)
May 30, 2019 37.42 38.02 37.38 37.74 6,913,321 +0.37(+0.98%)
May 29, 2019 36.46 37.68 36.28 37.38 6,361,051 +0.67(+1.82%)
May 28, 2019 37.37 37.52 36.04 36.71 8,237,381 -0.61(-1.63%)
May 24, 2019 38.12 38.43 37.29 37.32 3,847,364 -0.54(-1.43%)
May 23, 2019 37.35 37.89 37.00 37.86 6,239,213 -0.11(-0.29%)
May 22, 2019 37.58 38.55 37.44 37.97 5,904,037 -0.06(-0.15%)
May 21, 2019 37.47 38.17 37.21 38.03 6,321,254 +1.12(+3.03%)
May 20, 2019 37.35 37.93 36.53 36.91 8,295,791 -1.56(-4.05%)
May 17, 2019 38.67 39.44 38.37 38.47 4,988,583 -0.84(-2.14%)
May 16, 2019 39.19 39.51 38.72 39.31 6,792,636 -0.33(-0.84%)
May 15, 2019 38.67 39.94 38.54 39.64 7,350,878 +0.53(+1.35%)
May 14, 2019 38.90 39.27 38.58 39.11 9,152,365 +0.49(+1.26%)
May 13, 2019 39.61 40.04 38.30 38.63 10,476,592 -2.60(-6.31%)
May 10, 2019 41.28 41.56 40.18 41.23 7,192,287 -0.06(-0.16%)
May 09, 2019 41.38 41.63 40.09 41.29 9,778,481 -1.00(-2.36%)
May 08, 2019 41.56 43.46 41.46 42.29 9,147,976 -1.21(-2.77%)
May 07, 2019 44.24 44.25 42.83 43.50 12,364,652 -0.97(-2.18%)
May 06, 2019 44.69 44.99 44.30 44.47 8,152,094 -2.08(-4.47%)
May 03, 2019 46.51 46.59 45.98 46.55 2,980,769 +0.29(+0.63%)
May 02, 2019 45.72 46.82 45.33 46.25 4,250,765 +0.54(+1.17%)
May 01, 2019 46.51 46.74 45.69 45.72 5,621,239 -0.43(-0.93%)
Apr 30, 2019 46.11 46.21 45.53 46.15 4,258,393 +0.54(+1.19%)
Apr 29, 2019 45.39 45.87 45.34 45.61 2,803,091 +0.14(+0.31%)
Apr 26, 2019 44.35 45.49 43.93 45.46 3,200,251 +0.43(+0.95%)
Apr 25, 2019 45.05 45.40 44.17 45.04 4,799,999 -0.63(-1.38%)
Apr 24, 2019 45.03 46.19 45.01 45.66 4,896,493 +0.31(+0.69%)
Apr 23, 2019 45.15 45.85 45.07 45.35 4,979,589 +0.26(+0.57%)
Apr 22, 2019 45.48 45.61 45.04 45.09 5,463,424 -0.51(-1.12%)
Apr 18, 2019 46.07 46.15 45.28 45.60 5,220,187 -0.26(-0.56%)
Apr 17, 2019 46.33 46.33 44.84 45.86 9,799,388 +0.69(+1.53%)
Apr 16, 2019 44.42 45.22 44.39 45.17 10,678,112 +1.00(+2.27%)
Apr 15, 2019 44.04 44.38 43.78 44.17 6,895,329 +0.11(+0.25%)
Apr 12, 2019 44.07 44.30 43.72 44.06 4,518,664 +0.64(+1.48%)
Apr 11, 2019 43.47 43.61 42.97 43.41 4,081,651 -0.13(-0.30%)
Apr 10, 2019 42.91 43.64 42.62 43.54 4,882,521 +0.62(+1.45%)
Apr 09, 2019 43.27 43.32 42.76 42.92 5,371,877 -0.54(-1.23%)
Apr 08, 2019 42.92 43.54 42.48 43.46 6,004,867 +0.53(+1.23%)
Apr 05, 2019 42.30 43.06 42.19 42.93 6,221,497 +0.76(+1.81%)
Apr 04, 2019 41.69 42.36 41.67 42.17 7,590,194 +0.45(+1.07%)
Apr 03, 2019 41.36 42.21 40.96 41.72 9,195,827 +1.19(+2.94%)
Apr 02, 2019 40.39 40.59 39.97 40.53 8,798,587 +0.12(+0.30%)
Apr 01, 2019 38.87 40.48 38.86 40.41 8,955,961 +2.08(+5.42%)
Mar 29, 2019 37.92 38.46 37.86 38.33 5,656,339 +0.84(+2.23%)
Mar 28, 2019 37.68 38.06 36.97 37.49 6,480,262 -0.10(-0.27%)
Mar 27, 2019 38.95 39.14 37.49 37.59 7,480,156 -1.33(-3.42%)
Mar 26, 2019 39.11 39.46 38.71 38.92 2,816,191 +0.20(+0.51%)
Mar 25, 2019 39.21 39.39 38.35 38.72 4,169,461 -0.74(-1.87%)
Mar 22, 2019 40.06 40.36 39.45 39.46 4,366,498 -0.91(-2.24%)
Mar 21, 2019 38.91 40.51 38.91 40.37 3,751,604 +1.43(+3.68%)
Mar 20, 2019 39.85 40.06 38.66 38.94 3,479,259 -0.84(-2.11%)
Mar 19, 2019 39.59 39.88 39.48 39.78 3,695,378 +0.36(+0.90%)
Mar 18, 2019 39.71 39.93 39.16 39.42 4,960,938 -0.36(-0.89%)
Mar 15, 2019 39.13 40.14 38.96 39.78 6,526,262 +0.97(+2.50%)
Mar 14, 2019 39.28 39.49 38.77 38.81 4,323,939 -0.49(-1.25%)
Mar 13, 2019 40.09 40.23 39.26 39.30 5,396,287 -0.57(-1.44%)
Mar 12, 2019 40.24 40.24 39.74 39.87 2,413,472 -0.23(-0.58%)
Mar 11, 2019 39.54 40.26 39.39 40.10 2,919,593 +0.81(+2.06%)
Mar 08, 2019 38.55 39.45 38.37 39.29 3,901,125 +0.28(+0.71%)
Mar 07, 2019 39.70 39.75 38.92 39.02 4,618,508 -0.94(-2.35%)
Mar 06, 2019 40.37 40.69 39.92 39.95 3,925,779 -0.37(-0.91%)
Mar 05, 2019 40.84 40.89 40.30 40.32 3,945,641 -0.60(-1.47%)
Mar 04, 2019 41.27 41.38 40.47 40.92 3,547,387 -0.03(-0.08%)
Mar 01, 2019 40.60 41.08 40.25 40.95 4,463,036 +0.82(+2.04%)
Feb 28, 2019 39.89 40.35 39.88 40.13 6,180,062 -0.09(-0.23%)
Feb 27, 2019 40.86 41.01 40.02 40.23 8,558,580 -0.92(-2.23%)
Feb 26, 2019 41.24 41.59 41.08 41.15 3,729,123 -0.35(-0.84%)
Feb 25, 2019 41.70 42.11 41.44 41.49 5,115,149 +0.36(+0.86%)
Feb 22, 2019 41.45 41.58 40.87 41.14 3,471,034 +0.02(+0.04%)
Feb 21, 2019 41.42 41.61 40.87 41.12 4,515,273 -0.30(-0.73%)
Feb 20, 2019 41.70 42.26 41.35 41.42 6,825,779 -0.31(-0.75%)
Feb 19, 2019 41.70 42.04 41.44 41.73 3,457,735 -0.19(-0.45%)
Feb 15, 2019 42.03 42.13 41.45 41.92 4,965,928 +0.23(+0.55%)
Feb 14, 2019 41.71 42.22 41.37 41.69 9,084,964 -0.27(-0.65%)
Feb 13, 2019 42.02 42.25 41.69 41.96 7,128,873 -0.15(-0.35%)
Feb 12, 2019 41.50 42.24 41.49 42.11 9,019,853 +1.17(+2.87%)
Feb 11, 2019 40.38 41.15 40.03 40.93 6,539,251 +0.71(+1.77%)
Feb 08, 2019 39.91 40.38 39.59 40.22 6,164,705 -0.30(-0.75%)
Feb 07, 2019 40.33 41.03 39.82 40.52 10,245,585 -0.57(-1.39%)
Feb 06, 2019 40.72 42.22 40.50 41.09 22,035,068 +2.79(+7.29%)
Feb 05, 2019 37.86 38.54 37.86 38.30 7,414,132 +0.30(+0.80%)
Feb 04, 2019 37.61 38.16 37.17 38.00 6,470,250 +0.33(+0.87%)
Feb 01, 2019 37.06 37.69 36.77 37.67 7,492,357 +0.69(+1.87%)
Jan 31, 2019 36.97 37.43 36.72 36.98 4,854,943 -0.06(-0.15%)
Jan 30, 2019 36.83 37.57 35.99 37.04 6,023,929 +0.46(+1.26%)
Jan 29, 2019 37.28 37.61 36.48 36.58 4,439,861 -0.35(-0.95%)
Jan 28, 2019 35.98 37.09 35.90 36.93 5,749,343 -0.17(-0.47%)
Jan 25, 2019 36.36 37.45 36.13 37.10 6,358,344 +1.01(+2.79%)
Jan 24, 2019 34.70 36.62 34.49 36.09 10,972,506 +1.88(+5.49%)
Jan 23, 2019 35.41 35.41 33.93 34.22 5,349,182 -0.38(-1.09%)
Jan 22, 2019 35.38 35.48 34.23 34.59 5,079,010 -1.13(-3.17%)
Jan 18, 2019 35.33 35.90 34.85 35.72 5,309,957 +0.69(+1.96%)
Jan 17, 2019 34.29 35.22 33.70 35.04 4,734,994 +0.49(+1.43%)
Jan 16, 2019 34.62 35.04 34.47 34.55 4,839,552 +0.03(+0.09%)
Jan 15, 2019 34.39 34.84 34.24 34.51 5,151,204 +0.35(+1.04%)
Jan 14, 2019 35.19 35.26 34.14 34.16 7,063,794 -1.33(-3.75%)
Jan 11, 2019 35.15 36.22 34.94 35.49 9,887,087 +0.23(+0.67%)
Jan 10, 2019 34.71 35.37 34.62 35.26 6,267,251 +0.35(+1.02%)
Jan 09, 2019 34.17 35.26 34.12 34.90 9,603,718 +1.33(+3.96%)
Jan 08, 2019 33.04 33.59 32.61 33.57 9,990,206 +0.89(+2.72%)
Jan 07, 2019 31.79 33.04 31.62 32.68 6,281,777 +0.93(+2.93%)
Jan 04, 2019 31.00 31.92 30.87 31.75 8,127,170 +1.24(+4.06%)
Jan 03, 2019 32.23 32.31 30.44 30.52 10,401,604 -2.31(-7.05%)
Jan 02, 2019 32.33 33.26 32.21 32.83 5,764,692 -0.26(-0.79%)
Dec 31, 2018 33.24 33.38 32.63 33.09 3,420,948 +0.13(+0.39%)
Dec 28, 2018 32.91 33.50 32.40 32.96 4,136,172 +0.07(+0.21%)
Dec 27, 2018 31.73 32.92 31.61 32.90 5,018,186 +0.51(+1.58%)
Dec 26, 2018 30.58 32.42 30.37 32.38 6,591,629 +2.14(+7.07%)
Dec 24, 2018 31.09 31.43 30.22 30.24 3,370,963 -1.04(-3.32%)
Dec 21, 2018 31.66 32.30 31.13 31.28 11,467,273 -0.33(-1.05%)
Dec 20, 2018 31.53 32.21 31.02 31.62 7,282,486 +0.05(+0.15%)
Dec 19, 2018 33.05 33.19 31.38 31.57 7,855,704 -1.62(-4.89%)
Dec 18, 2018 33.10 34.09 32.99 33.19 7,305,067 +0.43(+1.31%)
Dec 17, 2018 32.97 33.83 32.56 32.77 5,350,886 -0.20(-0.60%)
Dec 14, 2018 32.74 33.57 32.74 32.96 6,176,223 -0.36(-1.09%)
Dec 13, 2018 33.96 34.37 33.15 33.33 4,593,027 -0.53(-1.56%)
Dec 12, 2018 34.01 34.28 33.36 33.86 4,843,749 +0.63(+1.91%)
Dec 11, 2018 33.70 34.26 33.07 33.22 5,608,643 +0.14(+0.42%)
Dec 10, 2018 32.22 33.12 32.00 33.08 7,142,975 +0.75(+2.33%)
Dec 07, 2018 33.49 33.78 32.19 32.33 5,798,074 -1.44(-4.28%)
Dec 06, 2018 33.27 33.99 32.94 33.77 7,026,636 -0.50(-1.45%)
Dec 04, 2018 35.37 35.49 34.23 34.27 6,639,565 -1.51(-4.22%)
Dec 03, 2018 35.94 37.09 35.38 35.78 10,897,378 +1.27(+3.68%)
Nov 30, 2018 34.42 34.57 33.95 34.51 6,214,038 +0.27(+0.78%)
Nov 29, 2018 34.56 35.14 34.22 34.24 5,944,744 -0.68(-1.94%)
Nov 28, 2018 34.28 34.94 33.56 34.92 11,408,393 +1.00(+2.96%)
Nov 27, 2018 34.43 34.68 33.66 33.92 6,017,622 -0.93(-2.68%)
Nov 26, 2018 34.73 34.88 34.37 34.85 5,137,227 +0.65(+1.90%)
Nov 23, 2018 33.16 34.48 33.14 34.20 3,390,957 +0.61(+1.82%)
Nov 21, 2018 33.59 33.59 33.59 0 +0.00(+0.00%)
Nov 20, 2018 33.56 34.05 32.88 33.59 6,469,515 -0.24(-0.70%)
Nov 19, 2018 34.59 34.72 33.61 33.83 5,985,212 -0.79(-2.29%)
Nov 16, 2018 34.13 34.89 34.00 34.62 10,354,573 +0.12(+0.34%)
Nov 15, 2018 32.80 34.51 32.74 34.50 10,903,302 +1.52(+4.62%)
Nov 14, 2018 32.95 33.19 32.55 32.98 7,838,027 +0.53(+1.64%)
Nov 13, 2018 32.15 33.33 32.13 32.44 8,260,778 +0.55(+1.72%)
Nov 12, 2018 32.65 32.77 31.84 31.89 6,176,207 -1.13(-3.42%)
Nov 09, 2018 33.62 33.82 32.64 33.03 9,518,738 -1.06(-3.12%)
Nov 08, 2018 32.51 34.80 32.19 34.09 15,805,088 +2.59(+8.21%)
Nov 07, 2018 32.33 32.50 31.62 31.50 7,287,590 -0.56(-1.76%)
Nov 06, 2018 31.53 32.22 31.49 32.06 4,683,589 +0.32(+1.01%)
Nov 05, 2018 31.81 31.97 31.04 31.74 6,536,845 -0.19(-0.59%)
Nov 02, 2018 32.51 32.51 31.37 31.93 7,658,147 -0.29(-0.90%)
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.