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

Maxlinear Inc (NY: MXL )

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 (%)
Apr 30, 2015 8.700 8.810 8.450 8.530 1,309,521 -0.17(-1.95%)
Apr 29, 2015 8.720 8.760 8.600 8.700 338,871 -0.06(-0.68%)
Apr 28, 2015 8.690 8.820 8.635 8.760 230,397 +0.09(+1.04%)
Apr 27, 2015 8.630 8.920 8.562 8.670 229,491 +0.05(+0.58%)
Apr 24, 2015 8.870 8.870 8.490 8.620 364,686 -0.26(-2.93%)
Apr 23, 2015 8.610 8.920 8.600 8.880 205,511 +0.27(+3.14%)
Apr 22, 2015 8.550 8.690 8.480 8.610 200,615 +0.07(+0.82%)
Apr 21, 2015 8.740 8.740 8.520 8.540 112,728 -0.14(-1.61%)
Apr 20, 2015 8.660 8.800 8.600 8.680 64,774 +0.10(+1.17%)
Apr 17, 2015 8.730 8.730 8.520 8.580 229,527 -0.19(-2.17%)
Apr 16, 2015 8.760 8.990 8.720 8.770 108,696 +0.01(+0.11%)
Apr 15, 2015 8.550 8.800 8.500 8.760 130,402 +0.24(+2.82%)
Apr 14, 2015 8.450 8.560 8.400 8.520 132,462 +0.09(+1.07%)
Apr 13, 2015 8.480 8.530 8.430 8.430 267,715 -0.08(-0.94%)
Apr 10, 2015 8.540 8.540 8.440 8.510 55,456 +0.03(+0.35%)
Apr 09, 2015 8.480 8.515 8.430 8.480 208,097 -0.02(-0.24%)
Apr 08, 2015 8.500 8.550 8.410 8.500 205,406 +0.05(+0.59%)
Apr 07, 2015 8.200 8.570 8.190 8.450 164,740 +0.26(+3.17%)
Apr 06, 2015 8.130 8.250 8.110 8.190 122,058 +0.06(+0.74%)
Apr 02, 2015 8.170 8.130 8.130 8.130 254,800 -0.02(-0.25%)
Apr 01, 2015 8.140 8.180 8.060 8.150 228,794 +0.02(+0.25%)
Mar 31, 2015 8.080 8.140 8.000 8.130 87,002 +0.04(+0.49%)
Mar 30, 2015 7.980 8.120 7.980 8.090 68,871 +0.12(+1.51%)
Mar 27, 2015 7.920 8.080 7.880 7.970 119,714 +0.04(+0.50%)
Mar 26, 2015 7.880 7.970 7.720 7.930 177,628 -0.01(-0.13%)
Mar 25, 2015 8.310 8.310 7.860 7.940 412,803 -0.32(-3.87%)
Mar 24, 2015 8.320 8.380 8.210 8.260 105,390 -0.05(-0.60%)
Mar 23, 2015 8.220 8.400 8.220 8.310 77,971 +0.07(+0.85%)
Mar 20, 2015 8.220 8.400 8.120 8.240 202,672 +0.05(+0.61%)
Mar 19, 2015 8.250 8.290 8.150 8.190 92,463 -0.06(-0.73%)
Mar 18, 2015 8.140 8.350 8.084 8.250 151,528 +0.03(+0.36%)
Mar 17, 2015 8.090 8.240 8.070 8.220 163,306 +0.06(+0.74%)
Mar 16, 2015 8.300 8.301 8.110 8.160 138,595 -0.09(-1.09%)
Mar 13, 2015 8.220 8.290 8.060 8.250 114,761 +0.05(+0.61%)
Mar 12, 2015 8.240 8.370 8.170 8.200 172,499 -0.07(-0.85%)
Mar 11, 2015 8.090 8.320 8.090 8.270 491,715 +0.14(+1.72%)
Mar 10, 2015 8.260 8.370 8.080 8.130 226,752 -0.25(-2.98%)
Mar 09, 2015 8.360 8.500 8.300 8.380 167,221 +0.06(+0.72%)
Mar 06, 2015 8.280 8.450 8.250 8.320 164,052 +0.03(+0.36%)
Mar 05, 2015 8.390 8.496 8.250 8.290 131,702 -0.06(-0.72%)
Mar 04, 2015 8.260 8.430 8.250 8.350 152,131 +0.05(+0.60%)
Mar 03, 2015 8.460 8.518 8.300 8.300 142,955 -0.21(-2.47%)
Mar 02, 2015 8.380 8.530 8.300 8.510 206,663 +0.21(+2.53%)
Feb 27, 2015 8.250 8.432 8.230 8.300 165,219 +0.05(+0.61%)
Feb 26, 2015 8.440 8.500 8.250 8.250 147,214 -0.20(-2.37%)
Feb 25, 2015 8.510 8.600 8.410 8.450 343,833 -0.06(-0.71%)
Feb 24, 2015 8.300 8.600 8.250 8.510 290,459 +0.24(+2.90%)
Feb 23, 2015 8.330 8.450 8.200 8.270 384,578 -0.10(-1.19%)
Feb 20, 2015 8.690 8.690 8.340 8.370 208,248 -0.31(-3.57%)
Feb 19, 2015 8.580 8.700 8.480 8.680 301,147 +0.10(+1.17%)
Feb 18, 2015 8.270 8.580 8.240 8.580 353,066 +0.26(+3.12%)
Feb 17, 2015 8.340 8.480 8.250 8.320 337,741 -0.05(-0.60%)
Feb 13, 2015 8.310 8.370 8.370 8.370 258,800 +0.09(+1.09%)
Feb 12, 2015 8.390 8.410 8.240 8.280 435,992 -0.07(-0.84%)
Feb 11, 2015 8.310 8.435 8.200 8.350 565,498 +0.05(+0.60%)
Feb 10, 2015 8.510 8.740 8.040 8.300 619,677 +0.04(+0.48%)
Feb 09, 2015 8.480 8.530 8.260 8.260 271,440 -0.24(-2.82%)
Feb 06, 2015 8.760 8.780 8.460 8.500 384,008 -0.25(-2.86%)
Feb 05, 2015 8.850 8.900 8.700 8.750 655,661 -0.07(-0.79%)
Feb 04, 2015 8.750 9.205 8.500 8.820 1,721,414 +0.30(+3.52%)
Feb 03, 2015 8.310 8.580 8.310 8.520 234,671 +0.28(+3.40%)
Feb 02, 2015 8.050 8.250 7.890 8.240 76,689 +0.19(+2.36%)
Jan 30, 2015 8.260 8.358 8.020 8.050 81,517 -0.29(-3.48%)
Jan 29, 2015 8.340 8.374 8.010 8.340 80,563 +0.06(+0.72%)
Jan 28, 2015 8.450 8.490 8.170 8.280 185,127 -0.10(-1.19%)
Jan 27, 2015 8.270 8.490 8.240 8.380 184,236 -0.02(-0.24%)
Jan 26, 2015 8.320 8.490 8.280 8.400 196,208 +0.02(+0.24%)
Jan 23, 2015 8.480 8.570 8.280 8.380 355,063 -0.14(-1.64%)
Jan 22, 2015 8.500 8.560 8.270 8.520 99,321 +0.10(+1.19%)
Jan 21, 2015 8.190 8.490 8.170 8.420 147,842 +0.18(+2.18%)
Jan 20, 2015 8.080 8.300 7.810 8.240 158,157 +0.16(+1.98%)
Jan 16, 2015 7.930 8.140 7.930 8.080 75,864 +0.10(+1.25%)
Jan 15, 2015 8.200 8.270 7.910 7.980 140,990 -0.22(-2.68%)
Jan 14, 2015 8.130 8.272 8.100 8.200 102,219 -0.01(-0.12%)
Jan 13, 2015 8.250 8.420 8.030 8.210 174,297 +0.02(+0.24%)
Jan 12, 2015 8.030 8.270 7.970 8.190 421,028 +0.21(+2.63%)
Jan 09, 2015 7.790 8.040 7.680 7.980 189,942 +0.26(+3.37%)
Jan 08, 2015 7.420 7.782 7.390 7.720 253,721 +0.34(+4.61%)
Jan 07, 2015 7.350 7.500 7.308 7.380 195,148 +0.11(+1.51%)
Jan 06, 2015 7.630 7.630 7.240 7.270 178,218 -0.32(-4.22%)
Jan 05, 2015 7.370 7.660 7.370 7.590 194,292 +0.13(+1.74%)
Jan 02, 2015 7.470 7.550 7.150 7.460 125,089 +0.05(+0.67%)
Dec 31, 2014 7.180 7.410 7.410 7.410 163,900 +0.28(+3.93%)
Dec 30, 2014 7.130 7.370 7.100 7.130 140,069 -0.05(-0.70%)
Dec 29, 2014 6.980 7.212 6.620 7.180 234,329 -0.19(-2.58%)
Dec 26, 2014 7.330 7.420 7.270 7.370 177,350 +0.04(+0.55%)
Dec 24, 2014 7.440 7.330 7.330 7.330 80,500 -0.07(-0.95%)
Dec 23, 2014 7.500 7.600 7.300 7.400 129,668 -0.10(-1.33%)
Dec 22, 2014 7.550 7.570 7.360 7.500 143,482 +0.10(+1.35%)
Dec 19, 2014 7.480 7.500 7.355 7.400 158,843 -0.10(-1.33%)
Dec 18, 2014 7.700 7.700 7.440 7.500 111,058 -0.11(-1.45%)
Dec 17, 2014 7.310 7.690 7.310 7.610 216,993 +0.34(+4.68%)
Dec 16, 2014 7.270 7.470 7.190 7.270 146,385 +0.00(+0.00%)
Dec 15, 2014 7.350 7.500 7.140 7.270 218,670 -0.05(-0.68%)
Dec 12, 2014 7.650 7.770 7.300 7.320 276,723 -0.46(-5.91%)
Dec 11, 2014 7.970 8.010 7.740 7.780 114,872 -0.12(-1.52%)
Dec 10, 2014 7.940 8.090 7.820 7.900 374,630 -0.08(-1.00%)
Dec 09, 2014 7.430 7.990 7.430 7.980 169,287 +0.44(+5.84%)
Dec 08, 2014 7.810 7.930 7.510 7.540 139,536 -0.28(-3.58%)
Dec 05, 2014 7.450 7.828 7.440 7.820 192,781 +0.35(+4.69%)
Dec 04, 2014 7.360 7.470 7.330 7.470 217,346 +0.03(+0.40%)
Dec 03, 2014 7.220 7.490 7.220 7.440 228,671 +0.17(+2.34%)
Dec 02, 2014 7.180 7.330 7.180 7.270 95,718 +0.12(+1.68%)
Dec 01, 2014 7.240 7.310 7.030 7.150 216,675 -0.15(-2.05%)
Nov 28, 2014 7.320 7.450 7.300 7.300 51,641 -0.05(-0.68%)
Nov 26, 2014 7.170 7.350 7.350 7.350 126,500 +0.18(+2.51%)
Nov 25, 2014 7.300 7.390 7.060 7.170 146,214 -0.09(-1.24%)
Nov 24, 2014 7.240 7.364 7.150 7.260 246,089 +0.00(+0.00%)
Nov 21, 2014 7.390 7.390 7.240 7.260 145,928 -0.03(-0.41%)
Nov 20, 2014 7.120 7.310 7.120 7.290 117,023 +0.10(+1.39%)
Nov 19, 2014 7.240 7.328 7.120 7.190 109,622 -0.06(-0.83%)
Nov 18, 2014 7.170 7.410 7.130 7.250 167,284 +0.05(+0.69%)
Nov 17, 2014 7.270 7.360 7.150 7.200 114,869 -0.05(-0.69%)
Nov 14, 2014 7.330 7.340 7.190 7.250 70,263 -0.09(-1.23%)
Nov 13, 2014 7.280 7.460 7.250 7.340 83,917 +0.07(+0.96%)
Nov 12, 2014 7.270 7.320 7.050 7.270 145,977 -0.06(-0.82%)
Nov 11, 2014 7.440 7.440 7.280 7.330 79,606 -0.12(-1.61%)
Nov 10, 2014 7.450 7.480 7.360 7.450 129,146 +0.02(+0.27%)
Nov 07, 2014 7.460 7.580 7.340 7.430 240,232 -0.06(-0.80%)
Nov 06, 2014 7.490 7.540 7.400 7.490 263,344 +0.00(+0.00%)
Nov 05, 2014 7.300 7.610 7.270 7.490 303,980 +0.23(+3.17%)
Nov 04, 2014 7.080 7.305 7.080 7.260 134,454 +0.16(+2.25%)
Nov 03, 2014 7.090 7.210 7.040 7.100 194,559 +0.01(+0.14%)
Oct 31, 2014 7.160 7.280 6.980 7.090 307,688 +0.11(+1.58%)
Oct 30, 2014 6.880 7.060 6.790 6.980 145,131 +0.00(+0.00%)
Oct 29, 2014 6.940 6.990 6.660 6.980 115,434 +0.07(+1.01%)
Oct 28, 2014 6.580 6.910 6.580 6.910 133,591 +0.34(+5.18%)
Oct 27, 2014 6.800 6.830 6.560 6.570 104,350 -0.26(-3.81%)
Oct 24, 2014 6.730 6.890 6.590 6.830 185,537 +0.13(+1.94%)
Oct 23, 2014 6.590 6.810 6.490 6.700 123,279 +0.20(+3.08%)
Oct 22, 2014 6.560 6.740 6.430 6.500 123,902 -0.07(-1.07%)
Oct 21, 2014 6.430 6.625 6.400 6.570 186,465 +0.16(+2.50%)
Oct 20, 2014 6.390 6.410 6.320 6.410 271,142 -0.02(-0.31%)
Oct 17, 2014 6.730 6.770 6.340 6.430 219,286 -0.20(-3.02%)
Oct 16, 2014 6.400 6.780 6.400 6.630 131,579 +0.14(+2.16%)
Oct 15, 2014 6.320 6.600 6.310 6.490 185,355 +0.07(+1.09%)
Oct 14, 2014 6.470 6.690 6.380 6.420 191,323 +0.11(+1.74%)
Oct 13, 2014 6.400 6.690 6.280 6.310 263,368 -0.07(-1.10%)
Oct 10, 2014 6.680 6.725 6.250 6.380 248,154 -0.37(-5.48%)
Oct 09, 2014 6.990 6.990 6.750 6.750 123,960 -0.25(-3.57%)
Oct 08, 2014 6.740 7.020 6.690 7.000 144,129 +0.26(+3.86%)
Oct 07, 2014 6.950 6.960 6.630 6.740 379,541 -0.26(-3.71%)
Oct 06, 2014 7.080 7.090 6.900 7.000 145,372 +0.02(+0.29%)
Oct 03, 2014 7.070 7.100 6.970 6.980 103,381 +0.00(+0.00%)
Oct 02, 2014 6.920 7.010 6.775 6.980 119,221 +0.07(+1.01%)
Oct 01, 2014 6.870 6.940 6.720 6.910 213,536 +0.03(+0.44%)
Sep 30, 2014 7.010 7.190 6.870 6.880 243,022 -0.18(-2.55%)
Sep 29, 2014 7.080 7.150 6.970 7.060 237,733 -0.09(-1.26%)
Sep 26, 2014 7.150 7.220 7.090 7.150 150,483 +0.00(+0.00%)
Sep 25, 2014 7.260 7.320 7.100 7.150 238,099 -0.10(-1.38%)
Sep 24, 2014 7.310 7.350 7.220 7.250 112,114 -0.05(-0.68%)
Sep 23, 2014 7.280 7.450 7.240 7.300 407,625 +0.03(+0.41%)
Sep 22, 2014 7.300 7.356 7.220 7.270 155,706 -0.09(-1.22%)
Sep 19, 2014 7.550 7.608 7.270 7.360 257,299 -0.16(-2.13%)
Sep 18, 2014 7.550 7.578 7.330 7.520 273,418 +0.03(+0.40%)
Sep 17, 2014 7.490 7.560 7.325 7.490 235,050 +0.04(+0.54%)
Sep 16, 2014 7.000 7.480 7.000 7.450 550,194 +0.41(+5.82%)
Sep 15, 2014 7.070 7.110 6.900 7.040 421,970 -0.03(-0.42%)
Sep 12, 2014 6.770 7.090 6.630 7.070 495,162 +0.26(+3.82%)
Sep 11, 2014 6.920 6.944 6.720 6.810 1,479,118 -0.11(-1.59%)
Sep 10, 2014 7.210 7.330 6.770 6.920 750,278 -0.34(-4.68%)
Sep 09, 2014 7.980 7.990 7.160 7.260 997,298 -1.51(-17.22%)
Sep 08, 2014 8.810 8.890 8.750 8.770 119,718 -0.03(-0.34%)
Sep 05, 2014 8.900 8.940 8.750 8.800 151,338 -0.16(-1.79%)
Sep 04, 2014 8.970 9.130 8.920 8.960 169,265 +0.03(+0.34%)
Sep 03, 2014 9.170 9.240 8.890 8.930 216,818 -0.18(-1.98%)
Sep 02, 2014 9.320 9.405 9.130 9.110 241,435 -0.16(-1.73%)
Aug 29, 2014 9.180 9.270 9.270 9.270 117,300 +0.09(+0.98%)
Aug 28, 2014 9.250 9.300 9.060 9.180 220,377 -0.12(-1.29%)
Aug 27, 2014 9.540 9.540 9.290 9.300 265,372 -0.20(-2.11%)
Aug 26, 2014 9.630 9.640 9.400 9.500 291,451 -0.12(-1.25%)
Aug 25, 2014 9.820 9.820 9.580 9.620 94,626 -0.11(-1.13%)
Aug 22, 2014 9.770 9.770 9.680 9.730 116,057 -0.05(-0.51%)
Aug 21, 2014 9.800 9.800 9.662 9.780 125,978 -0.05(-0.51%)
Aug 20, 2014 9.810 9.887 9.720 9.830 110,376 -0.03(-0.30%)
Aug 19, 2014 9.880 9.990 9.800 9.860 97,684 +0.03(+0.31%)
Aug 18, 2014 9.680 9.870 9.680 9.830 111,177 +0.26(+2.72%)
Aug 15, 2014 9.750 9.910 9.500 9.570 125,701 -0.08(-0.83%)
Aug 14, 2014 9.610 9.790 9.560 9.650 93,355 +0.08(+0.84%)
Aug 13, 2014 9.510 9.640 9.510 9.570 56,239 +0.07(+0.74%)
Aug 12, 2014 9.520 9.700 9.420 9.500 121,395 -0.02(-0.21%)
Aug 11, 2014 9.600 9.600 9.442 9.520 122,165 +0.01(+0.11%)
Aug 08, 2014 9.200 9.660 9.200 9.510 231,926 +0.30(+3.26%)
Aug 07, 2014 9.000 9.250 8.920 9.210 255,669 +0.27(+3.02%)
Aug 06, 2014 8.710 8.970 8.660 8.940 331,279 +0.23(+2.64%)
Aug 05, 2014 8.580 8.760 8.510 8.710 234,026 +0.12(+1.40%)
Aug 04, 2014 8.620 8.740 8.540 8.590 251,249 -0.01(-0.12%)
Aug 01, 2014 9.000 9.300 8.500 8.600 1,116,963 -0.88(-9.28%)
Jul 31, 2014 9.590 9.705 9.470 9.480 199,347 -0.22(-2.27%)
Jul 30, 2014 9.740 9.830 9.650 9.700 89,130 +0.05(+0.52%)
Jul 29, 2014 9.450 9.660 9.450 9.650 116,102 +0.20(+2.12%)
Jul 28, 2014 9.400 9.490 9.200 9.450 94,301 +0.11(+1.18%)
Jul 25, 2014 9.220 9.350 8.846 9.340 426,762 +0.00(+0.00%)
Jul 24, 2014 9.640 9.670 9.280 9.340 209,592 -0.28(-2.91%)
Jul 23, 2014 9.910 9.910 9.575 9.620 126,312 -0.33(-3.32%)
Jul 22, 2014 10.02 10.02 9.900 9.950 75,704 -0.03(-0.30%)
Jul 21, 2014 9.860 10.01 9.730 9.980 114,447 +0.08(+0.81%)
Jul 18, 2014 9.670 9.980 9.670 9.900 149,178 +0.20(+2.06%)
Jul 17, 2014 10.02 10.02 9.620 9.700 150,012 -0.38(-3.77%)
Jul 16, 2014 10.41 10.55 10.05 10.08 127,841 -0.23(-2.23%)
Jul 15, 2014 10.39 10.51 10.21 10.31 115,612 -0.10(-0.96%)
Jul 14, 2014 10.66 10.80 10.35 10.41 234,258 -0.17(-1.61%)
Jul 11, 2014 10.29 10.62 10.29 10.58 178,586 +0.26(+2.52%)
Jul 10, 2014 10.53 10.53 10.07 10.32 330,702 -0.35(-3.28%)
Jul 09, 2014 10.28 10.73 10.25 10.67 381,926 +0.40(+3.89%)
Jul 08, 2014 9.950 10.42 9.870 10.27 204,345 +0.27(+2.70%)
Jul 07, 2014 10.45 10.45 9.820 10.00 162,328 -0.47(-4.49%)
Jul 03, 2014 10.20 10.47 10.47 10.47 77,700 +0.35(+3.46%)
Jul 02, 2014 10.29 10.33 10.03 10.12 152,336 -0.19(-1.84%)
Jul 01, 2014 10.11 10.45 10.11 10.31 144,365 +0.24(+2.38%)
Jun 30, 2014 9.850 10.15 9.810 10.07 144,942 +0.16(+1.61%)
Jun 27, 2014 9.960 10.11 9.830 9.910 371,123 -0.12(-1.20%)
Jun 26, 2014 10.02 10.09 9.800 10.03 145,609 -0.02(-0.20%)
Jun 25, 2014 9.770 10.12 9.710 10.05 191,442 +0.21(+2.13%)
Jun 24, 2014 10.11 10.19 9.830 9.840 120,169 -0.28(-2.77%)
Jun 23, 2014 10.10 10.19 9.910 10.12 123,738 +0.03(+0.30%)
Jun 20, 2014 9.960 10.16 9.880 10.09 151,894 +0.18(+1.82%)
Jun 19, 2014 10.05 10.18 9.750 9.910 80,101 -0.14(-1.39%)
Jun 18, 2014 10.08 10.10 9.930 10.05 106,815 +0.01(+0.10%)
Jun 17, 2014 10.07 10.33 10.00 10.04 341,652 -0.08(-0.79%)
Jun 16, 2014 9.990 10.20 9.910 10.12 225,485 +0.13(+1.30%)
Jun 13, 2014 9.910 10.09 9.700 9.990 213,232 +0.13(+1.32%)
Jun 12, 2014 10.02 10.11 9.700 9.860 120,490 -0.13(-1.30%)
Jun 11, 2014 9.550 10.16 9.518 9.990 292,466 +0.44(+4.61%)
Jun 10, 2014 9.450 9.750 9.304 9.550 263,961 +0.30(+3.24%)
Jun 06, 2014 9.420 9.500 9.170 9.250 149,243 -0.10(-1.07%)
Jun 05, 2014 9.350 9.360 9.160 9.350 170,150 +0.03(+0.32%)
Jun 04, 2014 9.190 9.350 9.085 9.320 208,638 +0.12(+1.30%)
Jun 03, 2014 9.230 9.400 9.000 9.200 163,161 -0.03(-0.33%)
Jun 02, 2014 9.540 9.570 9.090 9.230 203,271 -0.23(-2.43%)
May 30, 2014 9.290 9.500 9.120 9.460 168,756 +0.19(+2.05%)
May 29, 2014 8.990 9.370 8.915 9.270 328,867 +0.35(+3.92%)
May 28, 2014 8.410 8.950 8.340 8.920 262,861 +0.52(+6.19%)
May 27, 2014 8.740 9.000 8.350 8.400 412,744 -0.28(-3.23%)
May 23, 2014 8.490 8.680 8.680 8.680 98,400 +0.09(+1.05%)
May 22, 2014 8.660 8.660 8.440 8.590 46,385 -0.10(-1.15%)
May 21, 2014 8.390 8.750 8.390 8.690 124,613 +0.37(+4.45%)
May 20, 2014 8.740 8.740 8.270 8.320 149,845 -0.48(-5.45%)
May 19, 2014 8.580 8.860 8.500 8.800 94,103 +0.23(+2.68%)
May 16, 2014 8.700 8.760 8.340 8.570 192,530 -0.12(-1.38%)
May 15, 2014 8.720 8.760 8.400 8.690 120,537 -0.02(-0.23%)
May 14, 2014 8.840 8.850 8.450 8.710 146,466 -0.09(-1.02%)
May 13, 2014 9.120 9.180 8.800 8.800 98,047 -0.38(-4.14%)
May 12, 2014 8.770 9.250 8.770 9.180 150,590 +0.43(+4.91%)
May 09, 2014 8.580 8.760 8.530 8.750 102,066 +0.17(+1.98%)
May 08, 2014 8.680 8.980 8.530 8.580 81,344 -0.07(-0.81%)
May 07, 2014 8.880 8.880 8.510 8.650 111,467 -0.24(-2.70%)
May 06, 2014 9.100 9.170 8.850 8.890 260,180 -0.25(-2.74%)
May 05, 2014 8.950 9.400 8.900 9.140 166,088 +0.10(+1.11%)
May 02, 2014 9.480 9.860 8.910 9.040 378,907 -0.39(-4.14%)
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.