Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cadence Design Sys (NQ: CDNS )

282.41 +5.33 (+1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2015 21.12 20.81 20.81 20.81 3,118,200 -0.41(-1.93%)
Dec 30, 2015 21.26 21.37 21.14 21.22 1,753,882 -0.05(-0.24%)
Dec 29, 2015 21.28 21.48 21.04 21.27 2,425,265 +0.06(+0.28%)
Dec 28, 2015 21.18 21.25 21.02 21.21 1,934,183 -0.08(-0.38%)
Dec 24, 2015 21.38 21.29 21.29 21.29 950,400 -0.03(-0.14%)
Dec 23, 2015 21.24 21.48 21.07 21.32 2,435,477 +0.14(+0.66%)
Dec 22, 2015 20.97 21.25 20.53 21.18 2,040,528 +0.26(+1.24%)
Dec 21, 2015 21.11 21.21 20.70 20.92 3,592,824 -0.08(-0.38%)
Dec 18, 2015 21.26 21.52 21.00 21.00 5,059,499 -0.34(-1.59%)
Dec 17, 2015 21.79 21.84 21.33 21.34 1,767,085 -0.43(-1.98%)
Dec 16, 2015 21.57 21.80 21.37 21.77 3,853,540 +0.16(+0.74%)
Dec 15, 2015 21.34 21.77 21.25 21.61 4,557,239 +0.42(+1.98%)
Dec 14, 2015 21.51 21.51 20.96 21.19 3,164,274 +0.10(+0.47%)
Dec 11, 2015 20.97 21.37 20.88 21.09 2,443,893 -0.05(-0.24%)
Dec 10, 2015 21.16 21.29 20.95 21.14 2,698,578 +0.03(+0.14%)
Dec 09, 2015 21.40 21.66 21.05 21.11 2,929,248 -0.39(-1.81%)
Dec 08, 2015 21.80 21.80 21.33 21.50 2,559,210 -0.06(-0.28%)
Dec 07, 2015 21.56 21.76 21.43 21.56 2,831,061 -0.09(-0.42%)
Dec 04, 2015 21.29 21.75 21.25 21.65 2,459,474 +0.43(+2.03%)
Dec 03, 2015 22.23 22.23 20.96 21.22 5,808,638 -1.00(-4.50%)
Dec 02, 2015 22.29 22.40 22.17 22.22 2,101,415 -0.05(-0.22%)
Dec 01, 2015 19.66 22.63 19.35 22.27 2,672,801 -0.03(-0.13%)
Nov 30, 2015 22.36 22.47 22.24 22.30 3,317,627 -0.07(-0.31%)
Nov 27, 2015 22.14 22.43 22.00 22.37 1,532,706 +0.29(+1.31%)
Nov 25, 2015 21.78 22.08 22.08 22.08 2,561,100 +0.36(+1.66%)
Nov 24, 2015 21.66 21.93 21.56 21.72 4,569,659 +0.01(+0.05%)
Nov 23, 2015 21.52 21.99 21.52 21.71 4,123,752 +0.24(+1.12%)
Nov 20, 2015 22.15 22.16 21.34 21.47 9,270,543 -1.66(-7.18%)
Nov 19, 2015 22.97 23.21 22.93 23.13 2,243,369 +0.22(+0.96%)
Nov 18, 2015 22.63 22.92 22.44 22.91 2,127,694 +0.30(+1.33%)
Nov 17, 2015 22.52 22.75 22.48 22.61 1,998,226 +0.12(+0.53%)
Nov 16, 2015 22.25 22.50 22.23 22.49 2,268,486 +0.20(+0.90%)
Nov 13, 2015 22.36 22.52 22.19 22.29 3,047,998 -0.14(-0.62%)
Nov 12, 2015 22.45 22.68 22.10 22.43 2,040,726 -0.13(-0.58%)
Nov 11, 2015 22.90 22.96 22.54 22.56 4,394,495 -0.22(-0.97%)
Nov 10, 2015 22.58 22.84 22.55 22.78 4,473,569 +0.20(+0.89%)
Nov 09, 2015 22.63 22.73 22.44 22.58 5,178,505 -0.13(-0.57%)
Nov 06, 2015 22.40 22.71 22.40 22.71 1,856,859 +0.25(+1.11%)
Nov 05, 2015 22.49 22.56 22.31 22.46 3,854,654 +0.01(+0.04%)
Nov 04, 2015 22.33 22.57 22.23 22.45 7,754,392 +0.19(+0.85%)
Nov 03, 2015 22.26 22.40 22.17 22.26 3,521,385 +0.00(+0.00%)
Nov 02, 2015 22.19 22.45 22.19 22.26 2,771,833 +0.04(+0.18%)
Oct 30, 2015 22.13 22.32 21.94 22.22 3,136,554 +0.18(+0.82%)
Oct 29, 2015 22.32 22.41 22.00 22.04 3,060,080 -0.37(-1.65%)
Oct 28, 2015 21.88 22.44 21.80 22.41 5,651,997 +0.66(+3.03%)
Oct 27, 2015 22.00 23.30 21.75 21.75 10,502,015 +0.40(+1.87%)
Oct 26, 2015 21.33 21.53 21.33 21.35 2,858,090 -0.04(-0.21%)
Oct 23, 2015 21.26 21.41 21.09 21.39 2,984,085 +0.27(+1.30%)
Oct 22, 2015 21.09 21.44 21.00 21.12 4,770,339 +0.12(+0.57%)
Oct 21, 2015 21.28 21.34 20.98 21.00 2,775,514 -0.14(-0.66%)
Oct 20, 2015 21.20 21.30 21.11 21.14 3,473,214 -0.07(-0.33%)
Oct 19, 2015 21.33 21.43 21.07 21.21 4,199,976 -0.14(-0.66%)
Oct 16, 2015 21.46 21.52 21.27 21.35 2,378,791 -0.04(-0.19%)
Oct 15, 2015 21.44 21.52 21.23 21.39 2,414,825 +0.05(+0.23%)
Oct 14, 2015 21.59 21.77 21.33 21.34 2,856,643 -0.29(-1.34%)
Oct 13, 2015 21.59 21.79 21.34 21.63 2,295,126 -0.03(-0.14%)
Oct 12, 2015 21.73 21.79 21.64 21.66 1,419,991 -0.09(-0.41%)
Oct 09, 2015 21.42 21.80 21.09 21.75 2,469,944 +0.38(+1.78%)
Oct 08, 2015 21.31 21.39 21.12 21.37 2,425,178 -0.03(-0.14%)
Oct 07, 2015 21.40 21.50 20.99 21.40 3,208,348 +0.08(+0.38%)
Oct 06, 2015 21.37 21.53 21.18 21.32 3,767,154 +0.02(+0.09%)
Oct 05, 2015 20.95 21.30 20.92 21.30 3,091,031 +0.49(+2.35%)
Oct 02, 2015 20.31 20.80 20.08 20.81 3,447,540 +0.29(+1.41%)
Oct 01, 2015 20.74 20.80 20.23 20.52 3,485,979 -0.16(-0.77%)
Sep 30, 2015 20.67 20.80 20.49 20.68 3,343,473 +0.24(+1.17%)
Sep 29, 2015 20.53 20.66 20.37 20.44 2,570,188 -0.04(-0.20%)
Sep 28, 2015 20.89 21.11 20.48 20.48 1,981,456 -0.47(-2.27%)
Sep 25, 2015 21.25 21.34 20.84 20.95 1,702,092 -0.10(-0.45%)
Sep 24, 2015 21.06 21.13 20.77 21.05 1,785,199 -0.13(-0.61%)
Sep 23, 2015 21.26 21.29 20.96 21.18 1,778,344 -0.03(-0.14%)
Sep 22, 2015 20.88 21.25 20.73 21.21 3,041,061 +0.13(+0.62%)
Sep 21, 2015 21.00 21.21 20.80 21.08 2,395,296 +0.27(+1.30%)
Sep 18, 2015 20.85 21.11 20.76 20.81 2,787,105 -0.32(-1.51%)
Sep 17, 2015 21.09 21.37 21.01 21.13 1,742,350 -0.07(-0.33%)
Sep 16, 2015 21.19 21.33 21.00 21.20 1,612,934 +0.06(+0.28%)
Sep 15, 2015 20.73 21.19 20.68 21.14 1,523,729 +0.47(+2.27%)
Sep 14, 2015 20.50 20.83 20.50 20.67 2,207,901 +0.02(+0.10%)
Sep 11, 2015 20.73 20.81 20.52 20.65 2,510,592 -0.12(-0.58%)
Sep 10, 2015 20.60 21.00 20.55 20.77 2,603,015 +0.16(+0.78%)
Sep 09, 2015 21.00 21.08 20.59 20.61 2,010,473 -0.24(-1.15%)
Sep 08, 2015 20.66 20.92 20.54 20.85 2,375,682 +0.56(+2.76%)
Sep 04, 2015 20.24 20.29 20.29 20.29 1,866,700 -0.23(-1.12%)
Sep 03, 2015 20.03 20.71 19.96 20.52 3,632,541 +0.59(+2.96%)
Sep 02, 2015 19.96 20.00 19.56 19.93 2,407,704 +0.21(+1.06%)
Sep 01, 2015 19.70 19.97 19.27 19.72 2,404,338 -0.30(-1.50%)
Aug 31, 2015 20.00 20.27 19.96 20.02 1,362,385 -0.12(-0.60%)
Aug 28, 2015 19.87 20.45 19.87 20.14 1,985,178 +0.20(+1.00%)
Aug 27, 2015 19.74 19.95 19.55 19.94 2,740,078 +0.43(+2.20%)
Aug 26, 2015 19.17 19.59 18.70 19.51 2,509,743 +0.76(+4.05%)
Aug 25, 2015 19.60 19.60 18.73 18.75 2,461,077 -0.25(-1.32%)
Aug 24, 2015 18.77 19.75 18.13 19.00 3,238,208 -0.80(-4.04%)
Aug 21, 2015 20.32 20.41 19.80 19.80 2,478,249 -0.67(-3.27%)
Aug 20, 2015 21.48 21.48 20.46 20.47 2,261,916 -1.16(-5.36%)
Aug 19, 2015 21.43 21.86 21.38 21.63 2,236,858 +0.01(+0.05%)
Aug 18, 2015 21.57 21.75 21.45 21.62 1,846,942 -0.18(-0.83%)
Aug 17, 2015 21.54 21.85 21.39 21.80 1,587,982 +0.24(+1.11%)
Aug 14, 2015 21.30 21.59 21.27 21.56 1,684,421 +0.21(+0.98%)
Aug 13, 2015 21.18 21.54 21.18 21.35 1,503,718 +0.10(+0.47%)
Aug 12, 2015 21.11 21.26 20.82 21.25 1,878,490 -0.10(-0.47%)
Aug 11, 2015 21.25 21.55 21.17 21.35 3,716,689 -0.03(-0.14%)
Aug 10, 2015 20.91 21.45 20.87 21.38 2,106,189 +0.48(+2.30%)
Aug 07, 2015 20.81 20.93 20.75 20.90 1,253,806 +0.10(+0.48%)
Aug 06, 2015 21.10 21.26 20.68 20.80 1,406,610 -0.30(-1.42%)
Aug 05, 2015 21.05 21.28 21.05 21.10 1,981,566 +0.16(+0.76%)
Aug 04, 2015 20.98 21.06 20.89 20.94 1,707,605 -0.04(-0.19%)
Aug 03, 2015 20.92 20.99 20.80 20.98 1,914,688 +0.01(+0.05%)
Jul 31, 2015 20.95 21.12 20.84 20.97 1,618,423 +0.04(+0.19%)
Jul 30, 2015 20.89 21.02 20.82 20.93 2,784,590 -0.04(-0.19%)
Jul 29, 2015 20.80 21.00 20.66 20.97 3,201,617 +0.18(+0.87%)
Jul 28, 2015 19.66 21.14 19.51 20.79 11,387,515 +1.82(+9.59%)
Jul 27, 2015 19.00 19.17 18.88 18.97 2,680,713 -0.19(-0.99%)
Jul 24, 2015 19.28 19.41 19.06 19.16 1,565,835 -0.14(-0.73%)
Jul 23, 2015 19.56 19.67 19.26 19.30 2,977,142 -0.19(-0.97%)
Jul 22, 2015 19.63 19.76 19.43 19.49 4,814,267 -0.31(-1.57%)
Jul 21, 2015 19.91 19.95 19.74 19.80 2,179,984 -0.14(-0.70%)
Jul 20, 2015 19.59 20.04 19.53 19.94 3,152,530 +0.40(+2.05%)
Jul 17, 2015 19.47 19.58 19.34 19.54 3,923,945 -0.02(-0.10%)
Jul 16, 2015 19.73 19.87 19.53 19.56 3,123,644 -0.13(-0.66%)
Jul 15, 2015 19.70 19.79 19.52 19.69 2,347,914 +0.00(+0.00%)
Jul 14, 2015 19.78 19.83 19.68 19.69 2,666,935 -0.10(-0.51%)
Jul 13, 2015 19.72 19.82 19.60 19.79 2,068,799 +0.21(+1.07%)
Jul 10, 2015 19.59 19.71 19.45 19.58 2,085,255 +0.13(+0.67%)
Jul 09, 2015 19.43 19.61 19.12 19.45 3,073,768 +0.23(+1.20%)
Jul 08, 2015 19.10 19.26 19.08 19.22 2,673,425 -0.05(-0.26%)
Jul 07, 2015 19.40 19.43 18.97 19.27 1,690,007 -0.11(-0.57%)
Jul 06, 2015 19.19 19.43 19.10 19.38 2,279,900 +0.02(+0.10%)
Jul 02, 2015 19.50 19.36 19.36 19.36 1,113,800 -0.13(-0.67%)
Jul 01, 2015 19.81 19.96 19.38 19.49 2,184,300 -0.17(-0.86%)
Jun 30, 2015 19.63 19.74 19.43 19.66 2,672,759 +0.17(+0.87%)
Jun 29, 2015 19.88 19.92 19.48 19.49 2,021,934 -0.55(-2.74%)
Jun 26, 2015 20.11 20.18 19.93 20.04 1,940,305 -0.10(-0.50%)
Jun 25, 2015 20.05 20.16 20.02 20.14 1,968,820 +0.11(+0.55%)
Jun 24, 2015 20.03 20.07 19.82 20.03 3,023,601 -0.02(-0.10%)
Jun 23, 2015 20.14 20.18 20.00 20.05 3,140,729 -0.10(-0.50%)
Jun 22, 2015 20.19 20.25 20.09 20.15 1,626,782 +0.08(+0.40%)
Jun 19, 2015 19.83 20.19 19.75 20.07 1,480,550 -0.09(-0.45%)
Jun 18, 2015 20.00 20.25 19.89 20.16 2,504,217 +0.14(+0.70%)
Jun 17, 2015 19.94 20.13 19.87 20.02 3,189,049 +0.16(+0.81%)
Jun 16, 2015 19.75 19.92 19.69 19.86 2,751,455 +0.04(+0.20%)
Jun 15, 2015 19.68 19.85 19.45 19.82 2,639,082 -0.03(-0.15%)
Jun 12, 2015 19.69 19.88 19.65 19.85 1,920,645 +0.10(+0.51%)
Jun 11, 2015 19.92 19.96 19.63 19.75 5,136,383 -0.09(-0.45%)
Jun 10, 2015 19.80 20.02 19.76 19.84 4,317,035 +0.13(+0.66%)
Jun 09, 2015 20.00 20.00 19.64 19.71 4,012,328 -0.29(-1.45%)
Jun 08, 2015 20.34 20.35 19.77 20.00 4,792,797 -0.39(-1.91%)
Jun 05, 2015 20.06 20.51 19.94 20.39 5,449,515 +0.26(+1.29%)
Jun 04, 2015 20.14 20.24 19.92 20.13 4,287,145 -0.10(-0.47%)
Jun 03, 2015 20.05 20.28 19.94 20.23 4,270,234 +0.28(+1.38%)
Jun 02, 2015 19.72 20.03 19.67 19.95 3,208,374 +0.14(+0.71%)
Jun 01, 2015 20.00 20.02 19.62 19.81 2,699,483 +0.02(+0.10%)
May 29, 2015 19.94 19.94 19.69 19.79 2,341,140 -0.13(-0.65%)
May 28, 2015 20.05 20.18 19.87 19.92 4,252,782 -0.19(-0.94%)
May 27, 2015 19.97 20.16 19.89 20.11 6,930,201 +0.22(+1.13%)
May 26, 2015 19.83 19.94 19.75 19.89 6,696,672 -0.01(-0.08%)
May 22, 2015 19.75 19.90 19.90 19.90 8,147,700 +0.08(+0.40%)
May 21, 2015 19.53 19.85 19.45 19.82 5,569,859 +0.26(+1.33%)
May 20, 2015 19.46 19.74 19.39 19.56 4,943,246 +0.16(+0.82%)
May 19, 2015 19.46 19.60 19.33 19.40 3,157,600 -0.08(-0.41%)
May 18, 2015 19.24 19.49 19.10 19.48 4,116,163 +0.28(+1.46%)
May 15, 2015 19.24 19.31 19.14 19.20 3,508,652 -0.06(-0.31%)
May 14, 2015 19.11 19.32 19.05 19.26 3,614,972 +0.27(+1.42%)
May 13, 2015 19.08 19.22 18.95 18.99 3,737,842 -0.01(-0.05%)
May 12, 2015 19.09 19.13 18.85 19.00 3,458,589 -0.14(-0.73%)
May 11, 2015 19.19 19.24 19.07 19.14 3,430,492 -0.04(-0.21%)
May 08, 2015 19.16 19.33 19.10 19.18 4,974,024 +0.20(+1.05%)
May 07, 2015 18.65 19.02 18.42 18.98 4,431,928 +0.34(+1.82%)
May 06, 2015 18.68 18.71 18.47 18.64 3,899,614 +0.05(+0.30%)
May 05, 2015 18.78 18.84 18.55 18.59 4,733,604 -0.29(-1.51%)
May 04, 2015 18.97 19.19 18.81 18.87 4,883,143 -0.09(-0.47%)
May 01, 2015 18.73 19.09 18.70 18.96 5,079,603 +0.31(+1.66%)
Apr 30, 2015 18.84 19.00 18.59 18.65 5,531,306 -0.28(-1.48%)
Apr 29, 2015 19.33 19.53 18.89 18.93 9,513,267 -0.49(-2.52%)
Apr 28, 2015 19.44 19.82 19.15 19.42 11,954,522 +0.66(+3.52%)
Apr 27, 2015 19.03 19.24 18.73 18.76 5,528,533 -0.23(-1.21%)
Apr 24, 2015 19.31 19.33 18.93 18.99 4,016,240 -0.23(-1.20%)
Apr 23, 2015 19.27 19.34 19.14 19.22 4,587,888 -0.08(-0.41%)
Apr 22, 2015 18.91 19.32 18.73 19.30 4,581,273 +0.47(+2.50%)
Apr 21, 2015 18.73 18.85 18.61 18.83 3,434,821 +0.19(+1.02%)
Apr 20, 2015 17.77 18.71 17.77 18.64 3,648,693 +0.21(+1.14%)
Apr 17, 2015 18.50 18.55 18.32 18.43 4,145,383 -0.17(-0.91%)
Apr 16, 2015 18.71 18.79 18.58 18.60 3,169,246 -0.13(-0.69%)
Apr 15, 2015 18.70 18.86 18.57 18.73 4,048,573 +0.08(+0.43%)
Apr 14, 2015 19.02 19.10 18.63 18.65 4,207,740 -0.42(-2.20%)
Apr 13, 2015 19.09 19.34 19.04 19.07 5,153,665 +0.02(+0.08%)
Apr 10, 2015 19.08 19.50 18.97 19.05 11,189,088 +0.04(+0.18%)
Apr 09, 2015 19.00 19.17 18.82 19.02 6,509,675 -0.05(-0.26%)
Apr 08, 2015 18.72 19.41 18.69 19.07 7,943,448 +0.42(+2.25%)
Apr 07, 2015 18.46 18.78 18.31 18.65 5,762,417 +0.19(+1.03%)
Apr 06, 2015 18.41 18.58 18.29 18.46 5,236,139 -0.04(-0.22%)
Apr 02, 2015 18.40 18.50 18.50 18.50 1,957,300 +0.11(+0.60%)
Apr 01, 2015 18.44 18.48 18.20 18.39 3,222,521 -0.05(-0.27%)
Mar 31, 2015 18.32 18.50 18.09 18.44 3,260,186 +0.00(+0.00%)
Mar 30, 2015 17.99 18.56 17.88 18.44 2,809,642 +0.36(+1.99%)
Mar 27, 2015 17.99 18.11 17.83 18.08 1,988,542 +0.08(+0.44%)
Mar 26, 2015 17.88 18.11 17.70 18.00 3,242,355 +0.01(+0.06%)
Mar 25, 2015 18.53 18.53 17.99 17.99 2,703,863 -0.50(-2.70%)
Mar 24, 2015 18.53 18.64 18.36 18.49 2,674,051 -0.04(-0.19%)
Mar 23, 2015 18.66 18.68 18.51 18.52 1,772,407 -0.14(-0.72%)
Mar 20, 2015 17.94 18.86 17.94 18.66 4,181,592 +0.06(+0.32%)
Mar 19, 2015 18.62 18.74 18.56 18.60 1,889,220 -0.03(-0.16%)
Mar 18, 2015 18.30 18.82 18.28 18.63 2,194,476 +0.24(+1.31%)
Mar 17, 2015 18.45 18.57 18.29 18.39 2,748,903 -0.13(-0.70%)
Mar 16, 2015 18.19 18.58 18.04 18.52 3,906,104 +0.41(+2.24%)
Mar 13, 2015 17.97 18.19 17.78 18.11 4,622,982 +0.16(+0.92%)
Mar 12, 2015 17.81 17.95 17.65 17.95 963,314 +0.12(+0.67%)
Mar 11, 2015 17.85 17.92 17.65 17.83 2,228,539 -0.01(-0.06%)
Mar 10, 2015 18.06 18.12 17.80 17.84 1,663,643 -0.36(-2.00%)
Mar 09, 2015 18.08 18.23 17.92 18.20 1,792,700 +0.11(+0.64%)
Mar 06, 2015 18.13 18.20 17.92 18.09 3,005,002 -0.12(-0.66%)
Mar 05, 2015 18.48 18.48 18.10 18.21 3,766,862 -0.22(-1.19%)
Mar 04, 2015 18.40 18.55 18.45 18.43 2,419,889 -0.02(-0.11%)
Mar 03, 2015 18.52 18.59 18.35 18.45 1,275,779 -0.14(-0.75%)
Mar 02, 2015 18.41 18.64 18.41 18.59 2,015,679 +0.23(+1.28%)
Feb 27, 2015 18.47 18.48 18.24 18.36 2,473,558 -0.16(-0.84%)
Feb 26, 2015 18.69 18.73 18.38 18.51 2,493,560 -0.22(-1.17%)
Feb 25, 2015 18.63 18.77 18.43 18.73 2,536,670 +0.06(+0.32%)
Feb 24, 2015 18.54 18.73 18.42 18.67 3,188,940 +0.20(+1.08%)
Feb 23, 2015 18.48 18.55 18.30 18.47 5,138,719 -0.03(-0.16%)
Feb 20, 2015 18.25 18.50 17.97 18.50 2,344,319 +0.27(+1.48%)
Feb 19, 2015 17.95 18.32 17.85 18.23 3,575,302 +0.23(+1.28%)
Feb 18, 2015 17.86 18.01 17.65 18.00 1,476,332 +0.06(+0.33%)
Feb 17, 2015 17.97 18.01 17.80 17.94 1,553,303 -0.08(-0.44%)
Feb 13, 2015 17.92 18.02 18.02 18.02 2,401,300 +0.10(+0.56%)
Feb 12, 2015 17.68 17.96 17.45 17.92 2,739,733 +0.31(+1.76%)
Feb 11, 2015 17.22 17.64 17.10 17.61 3,421,143 +0.37(+2.15%)
Feb 10, 2015 17.24 17.29 17.00 17.24 2,526,960 +0.08(+0.47%)
Feb 09, 2015 17.12 17.31 17.01 17.16 4,087,344 +0.03(+0.18%)
Feb 06, 2015 17.30 17.40 17.05 17.13 3,817,926 -0.08(-0.46%)
Feb 05, 2015 16.68 17.62 16.52 17.21 14,429,361 -0.89(-4.92%)
Feb 04, 2015 18.13 18.36 18.09 18.10 3,702,812 -0.13(-0.74%)
Feb 03, 2015 17.94 18.30 17.82 18.23 4,816,263 +0.34(+1.87%)
Feb 02, 2015 17.97 18.04 17.58 17.90 4,933,300 -0.09(-0.50%)
Jan 30, 2015 17.90 18.13 17.75 17.99 3,276,769 -0.02(-0.11%)
Jan 29, 2015 18.19 18.20 17.75 18.01 4,235,762 -0.11(-0.61%)
Jan 28, 2015 18.50 18.59 18.10 18.12 2,057,976 -0.23(-1.25%)
Jan 27, 2015 18.38 18.55 18.18 18.35 1,990,306 -0.23(-1.24%)
Jan 26, 2015 18.50 18.62 18.25 18.58 1,961,484 +0.12(+0.68%)
Jan 23, 2015 18.37 18.66 18.30 18.45 1,987,311 +0.09(+0.52%)
Jan 22, 2015 18.42 18.54 18.07 18.36 2,669,155 +0.02(+0.14%)
Jan 21, 2015 18.14 18.44 18.04 18.34 1,877,085 +0.20(+1.07%)
Jan 20, 2015 18.38 18.55 17.89 18.14 4,613,220 -0.19(-1.04%)
Jan 16, 2015 17.71 18.35 17.68 18.33 2,284,459 +0.60(+3.38%)
Jan 15, 2015 18.32 18.40 17.71 17.73 4,130,426 -0.52(-2.88%)
Jan 14, 2015 18.21 18.41 18.01 18.25 1,638,106 -0.18(-0.95%)
Jan 13, 2015 18.45 18.84 18.17 18.43 2,395,893 +0.07(+0.38%)
Jan 12, 2015 18.56 18.56 18.23 18.36 1,320,027 -0.19(-1.02%)
Jan 09, 2015 18.57 18.67 18.28 18.55 2,420,327 -0.06(-0.32%)
Jan 08, 2015 18.61 18.74 18.49 18.61 2,199,924 +0.19(+1.03%)
Jan 07, 2015 18.04 18.45 17.88 18.42 2,912,665 +0.51(+2.85%)
Jan 06, 2015 18.47 18.53 17.89 17.91 4,301,751 -0.49(-2.66%)
Jan 05, 2015 18.71 18.75 18.34 18.40 9,069,921 -0.43(-2.28%)
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.