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 28, 2017 28.62 28.62 27.81 27.83 344,449 -0.79(-2.76%)
Apr 27, 2017 28.30 28.71 28.01 28.62 348,335 +0.52(+1.85%)
Apr 26, 2017 28.36 28.43 27.75 28.10 454,993 -0.35(-1.23%)
Apr 25, 2017 28.12 28.74 27.95 28.45 407,419 +0.62(+2.23%)
Apr 24, 2017 27.80 28.17 27.78 27.83 647,095 +0.31(+1.13%)
Apr 21, 2017 27.68 27.68 27.30 27.52 335,348 -0.20(-0.72%)
Apr 20, 2017 27.36 27.77 27.15 27.72 307,866 +0.65(+2.40%)
Apr 19, 2017 27.05 27.34 26.84 27.07 584,542 +0.20(+0.74%)
Apr 18, 2017 26.61 26.90 26.61 26.87 389,549 +0.01(+0.04%)
Apr 17, 2017 26.72 26.99 26.66 26.86 517,728 +0.24(+0.90%)
Apr 13, 2017 27.04 27.27 26.48 26.62 719,030 -0.46(-1.70%)
Apr 12, 2017 27.40 27.98 27.02 27.08 338,527 -0.27(-0.99%)
Apr 11, 2017 27.63 27.77 27.06 27.35 513,897 -0.38(-1.37%)
Apr 10, 2017 28.00 28.12 27.48 27.73 359,623 -0.26(-0.93%)
Apr 07, 2017 28.02 28.30 27.73 27.99 749,132 -0.04(-0.14%)
Apr 06, 2017 27.62 28.13 27.50 28.03 477,790 +0.43(+1.56%)
Apr 05, 2017 28.12 28.18 27.56 27.60 520,999 -0.30(-1.08%)
Apr 04, 2017 27.94 28.56 27.77 27.90 689,486 -0.18(-0.64%)
Apr 03, 2017 28.09 28.33 27.62 28.08 475,416 +0.03(+0.11%)
Mar 31, 2017 27.90 28.33 27.79 28.05 641,157 +0.07(+0.25%)
Mar 30, 2017 27.92 28.13 27.71 27.98 509,303 +0.03(+0.11%)
Mar 29, 2017 27.47 28.42 27.26 27.95 1,395,138 +1.44(+5.43%)
Mar 28, 2017 26.51 26.75 26.33 26.51 521,310 -0.04(-0.15%)
Mar 27, 2017 26.10 26.70 25.85 26.55 339,940 +0.05(+0.19%)
Mar 24, 2017 26.44 26.70 26.34 26.50 379,661 +0.28(+1.07%)
Mar 23, 2017 25.88 26.48 25.78 26.22 473,523 +0.28(+1.08%)
Mar 22, 2017 25.83 26.27 25.67 25.94 421,927 +0.07(+0.27%)
Mar 21, 2017 27.34 27.97 25.83 25.87 982,474 -1.40(-5.13%)
Mar 20, 2017 26.39 27.39 26.30 27.27 590,081 +0.91(+3.45%)
Mar 17, 2017 26.38 26.58 26.05 26.36 2,530,567 +0.13(+0.50%)
Mar 16, 2017 26.51 26.64 26.10 26.23 421,477 -0.20(-0.76%)
Mar 15, 2017 26.32 26.54 26.16 26.43 426,029 +0.21(+0.80%)
Mar 14, 2017 26.26 26.33 25.82 26.22 378,338 -0.10(-0.38%)
Mar 13, 2017 26.70 26.20 26.32 501,411 -0.10(-0.38%)
Mar 10, 2017 26.35 26.63 26.29 26.42 403,681 +0.26(+0.99%)
Mar 09, 2017 26.07 26.40 25.96 26.16 418,216 -0.03(-0.11%)
Mar 08, 2017 26.08 26.59 26.08 26.19 424,224 +0.14(+0.54%)
Mar 07, 2017 25.92 26.37 25.92 26.05 536,748 +0.02(+0.08%)
Mar 06, 2017 25.61 26.13 24.78 26.03 1,291,795 +0.11(+0.42%)
Mar 03, 2017 25.88 26.10 25.67 25.92 762,554 +0.06(+0.23%)
Mar 02, 2017 26.00 26.28 25.68 25.86 537,705 -0.48(-1.82%)
Mar 01, 2017 26.28 26.43 26.00 26.34 760,342 +0.30(+1.15%)
Feb 28, 2017 26.52 26.54 25.88 26.04 810,805 -0.45(-1.70%)
Feb 27, 2017 26.50 26.84 26.34 26.49 965,516 -0.21(-0.79%)
Feb 24, 2017 26.38 26.71 25.85 26.70 599,414 +0.15(+0.56%)
Feb 23, 2017 26.86 26.86 26.30 26.55 633,581 -0.28(-1.04%)
Feb 22, 2017 26.88 26.97 26.61 26.83 435,712 -0.20(-0.74%)
Feb 21, 2017 26.72 27.05 26.72 27.03 544,780 +0.39(+1.46%)
Feb 17, 2017 26.64 26.64 26.64 0 -0.12(-0.45%)
Feb 16, 2017 26.78 26.95 26.38 26.76 523,737 +0.07(+0.26%)
Feb 15, 2017 26.69 27.00 26.33 26.69 1,036,134 -0.08(-0.30%)
Feb 14, 2017 26.64 26.93 26.32 26.77 748,636 +0.03(+0.11%)
Feb 13, 2017 27.41 27.50 26.72 26.74 1,086,851 -0.61(-2.23%)
Feb 10, 2017 26.65 27.38 26.44 27.35 1,603,564 +0.77(+2.90%)
Feb 09, 2017 24.75 26.95 23.85 26.58 2,511,501 -0.26(-0.97%)
Feb 08, 2017 26.49 26.92 26.22 26.84 2,218,963 +0.42(+1.59%)
Feb 07, 2017 26.05 26.43 25.84 26.42 1,260,091 +0.22(+0.84%)
Feb 06, 2017 26.08 26.37 25.69 26.20 1,126,303 +0.12(+0.46%)
Feb 03, 2017 25.79 26.10 25.68 26.08 488,057 +0.45(+1.76%)
Feb 02, 2017 25.67 25.72 25.38 25.63 557,189 -0.19(-0.74%)
Feb 01, 2017 25.75 25.98 25.59 25.82 716,115 +0.24(+0.94%)
Jan 31, 2017 25.15 25.61 24.94 25.58 1,138,828 +0.32(+1.27%)
Jan 30, 2017 24.93 25.31 24.63 25.26 770,995 +0.08(+0.32%)
Jan 27, 2017 25.10 25.18 24.86 25.18 553,491 +0.21(+0.84%)
Jan 26, 2017 25.20 25.20 24.64 24.97 511,697 -0.17(-0.68%)
Jan 25, 2017 24.90 25.18 24.80 25.14 641,183 +0.55(+2.24%)
Jan 24, 2017 24.03 24.59 23.93 24.59 531,569 +0.63(+2.63%)
Jan 23, 2017 24.30 24.46 23.79 23.96 889,365 -0.31(-1.28%)
Jan 20, 2017 24.45 24.82 24.07 24.27 897,222 -0.07(-0.29%)
Jan 19, 2017 24.23 24.46 24.08 24.34 885,537 +0.01(+0.04%)
Jan 18, 2017 24.94 25.12 24.22 24.33 1,506,479 -0.46(-1.86%)
Jan 17, 2017 24.50 24.92 24.14 24.79 1,948,185 +0.13(+0.53%)
Jan 13, 2017 24.66 24.66 24.66 0 +0.97(+4.09%)
Jan 12, 2017 22.83 23.75 22.77 23.69 1,508,943 +0.78(+3.40%)
Jan 11, 2017 22.76 22.97 22.58 22.91 396,519 +0.04(+0.17%)
Jan 10, 2017 22.63 22.87 22.37 22.87 690,484 +0.26(+1.15%)
Jan 09, 2017 21.55 22.78 21.55 22.61 1,121,698 +1.17(+5.46%)
Jan 06, 2017 21.51 21.75 21.33 21.44 621,997 -0.27(-1.24%)
Jan 05, 2017 21.94 22.05 21.61 21.71 345,447 -0.27(-1.23%)
Jan 04, 2017 22.06 22.27 21.68 21.98 532,803 -0.04(-0.18%)
Jan 03, 2017 22.58 22.62 21.56 22.02 696,518 +0.22(+1.01%)
Dec 30, 2016 21.80 21.80 21.80 0 -0.40(-1.80%)
Dec 29, 2016 22.13 22.39 22.06 22.20 348,573 +0.08(+0.36%)
Dec 28, 2016 22.79 22.96 22.06 22.12 451,190 -0.58(-2.56%)
Dec 27, 2016 22.42 23.07 22.30 22.70 633,441 +0.40(+1.79%)
Dec 23, 2016 22.30 22.30 22.30 0 +0.05(+0.22%)
Dec 22, 2016 22.51 22.64 22.16 22.25 732,391 -0.30(-1.33%)
Dec 21, 2016 22.53 22.79 22.17 22.55 488,213 +0.18(+0.80%)
Dec 20, 2016 22.40 22.69 22.01 22.37 797,480 +0.02(+0.09%)
Dec 19, 2016 21.59 22.66 21.46 22.35 1,162,613 +0.85(+3.95%)
Dec 16, 2016 21.76 21.91 21.27 21.50 859,445 -0.11(-0.51%)
Dec 15, 2016 20.98 21.72 20.94 21.61 450,783 +0.73(+3.50%)
Dec 14, 2016 20.78 21.04 20.76 20.88 433,941 +0.10(+0.48%)
Dec 13, 2016 20.79 21.03 20.59 20.78 686,542 +0.10(+0.48%)
Dec 12, 2016 20.72 20.98 20.45 20.68 367,369 -0.17(-0.82%)
Dec 09, 2016 21.64 21.64 20.72 20.85 947,574 -0.66(-3.07%)
Dec 08, 2016 20.76 21.57 20.75 21.51 743,110 +0.90(+4.37%)
Dec 07, 2016 20.09 20.68 20.00 20.61 519,221 +0.43(+2.13%)
Dec 06, 2016 19.87 20.30 19.87 20.18 441,151 +0.29(+1.46%)
Dec 05, 2016 19.62 19.99 19.51 19.89 620,584 +0.40(+2.05%)
Dec 02, 2016 19.29 19.78 19.22 19.49 649,337 +0.02(+0.10%)
Dec 01, 2016 20.57 20.60 19.28 19.47 1,253,770 -0.96(-4.70%)
Nov 30, 2016 21.53 21.53 20.43 20.43 968,469 -0.95(-4.44%)
Nov 29, 2016 21.51 21.73 21.28 21.38 911,131 -0.11(-0.51%)
Nov 28, 2016 21.92 21.98 21.37 21.49 649,367 -0.42(-1.92%)
Nov 25, 2016 21.95 22.19 21.71 21.91 311,008 -0.11(-0.50%)
Nov 23, 2016 22.02 22.02 22.02 0 -0.29(-1.30%)
Nov 22, 2016 22.19 22.37 22.01 22.31 670,892 +0.32(+1.46%)
Nov 21, 2016 22.34 22.85 21.81 21.99 974,489 -0.35(-1.57%)
Nov 18, 2016 22.19 22.37 21.77 22.34 836,472 +0.15(+0.68%)
Nov 17, 2016 21.31 22.31 21.23 22.19 1,640,249 +0.98(+4.62%)
Nov 16, 2016 21.14 21.44 20.79 21.21 1,365,947 -0.09(-0.42%)
Nov 15, 2016 21.30 21.59 21.00 21.30 852,383 +0.15(+0.71%)
Nov 14, 2016 21.30 21.59 20.81 21.15 1,129,561 -0.05(-0.24%)
Nov 11, 2016 20.60 21.60 20.57 21.20 973,898 +0.49(+2.37%)
Nov 10, 2016 22.00 22.02 20.61 20.71 1,367,393 -1.07(-4.91%)
Nov 09, 2016 20.63 21.97 20.35 21.78 1,860,835 +0.55(+2.59%)
Nov 08, 2016 19.64 21.50 18.91 21.23 2,680,952 +2.24(+11.80%)
Nov 07, 2016 19.32 19.37 18.82 18.99 1,257,642 +0.07(+0.37%)
Nov 04, 2016 18.70 19.18 18.62 18.92 649,173 +0.01(+0.05%)
Nov 03, 2016 18.65 19.05 18.53 18.91 600,499 +0.32(+1.72%)
Nov 02, 2016 18.69 18.79 18.52 18.59 830,131 -0.11(-0.59%)
Nov 01, 2016 18.72 18.96 18.39 18.70 584,078 -0.01(-0.05%)
Oct 31, 2016 18.59 18.80 18.36 18.71 572,399 +0.23(+1.24%)
Oct 28, 2016 18.39 18.91 18.26 18.48 687,981 +0.11(+0.60%)
Oct 27, 2016 19.61 19.71 18.35 18.37 1,235,010 -1.13(-5.79%)
Oct 26, 2016 19.50 19.72 19.42 19.50 453,368 -0.15(-0.76%)
Oct 25, 2016 19.59 19.73 19.44 19.65 457,766 +0.07(+0.36%)
Oct 24, 2016 19.48 19.75 19.36 19.58 714,491 +0.24(+1.24%)
Oct 21, 2016 19.37 19.54 19.11 19.34 801,180 -0.18(-0.92%)
Oct 20, 2016 19.55 19.65 19.33 19.52 477,920 -0.10(-0.51%)
Oct 19, 2016 19.70 19.70 19.40 19.62 548,915 -0.15(-0.76%)
Oct 18, 2016 19.66 19.88 19.59 19.77 366,470 +0.38(+1.96%)
Oct 17, 2016 19.58 19.71 19.28 19.39 611,109 -0.28(-1.42%)
Oct 14, 2016 19.94 20.13 19.66 19.67 558,953 -0.03(-0.15%)
Oct 13, 2016 20.31 20.31 19.53 19.70 1,110,904 -0.96(-4.65%)
Oct 12, 2016 20.50 20.74 20.15 20.66 612,783 +0.17(+0.83%)
Oct 11, 2016 21.29 21.35 20.45 20.49 1,238,369 -0.90(-4.21%)
Oct 10, 2016 21.02 21.42 20.97 21.39 673,941 +0.49(+2.34%)
Oct 07, 2016 20.80 21.00 20.70 20.90 427,989 +0.00(+0.00%)
Oct 06, 2016 20.65 20.99 20.55 20.90 485,278 +0.18(+0.87%)
Oct 05, 2016 21.19 21.32 20.69 20.72 987,628 -0.35(-1.66%)
Oct 04, 2016 20.51 21.11 20.45 21.07 1,161,164 +0.61(+2.98%)
Oct 03, 2016 20.27 20.54 20.11 20.46 827,764 +0.19(+0.94%)
Sep 30, 2016 19.91 20.41 19.90 20.27 975,882 +0.40(+2.01%)
Sep 29, 2016 19.68 19.95 19.46 19.87 718,584 +0.16(+0.81%)
Sep 28, 2016 19.62 19.79 19.53 19.71 940,980 +0.00(+0.00%)
Sep 27, 2016 19.05 19.75 18.91 19.71 568,138 +0.58(+3.03%)
Sep 26, 2016 19.23 19.36 18.91 19.13 676,228 -0.30(-1.54%)
Sep 23, 2016 19.82 19.85 19.42 19.43 731,959 -0.42(-2.12%)
Sep 22, 2016 20.00 20.25 19.80 19.85 1,434,715 -0.05(-0.25%)
Sep 21, 2016 19.35 19.91 19.27 19.90 1,123,420 +0.64(+3.32%)
Sep 20, 2016 19.33 19.47 19.13 19.26 561,716 -0.02(-0.10%)
Sep 19, 2016 19.48 19.66 19.26 19.28 854,247 +0.07(+0.36%)
Sep 16, 2016 19.54 19.54 18.93 19.21 1,219,485 +0.07(+0.37%)
Sep 15, 2016 18.40 19.17 18.28 19.14 915,579 +0.81(+4.42%)
Sep 14, 2016 18.08 18.56 17.83 18.33 1,373,174 +0.15(+0.83%)
Sep 13, 2016 18.33 18.66 18.04 18.18 933,889 -0.35(-1.89%)
Sep 12, 2016 18.04 18.56 17.89 18.53 1,612,759 +0.03(+0.16%)
Sep 09, 2016 19.16 19.26 18.48 18.50 1,280,381 -0.86(-4.44%)
Sep 08, 2016 19.37 19.55 19.26 19.36 989,685 -0.14(-0.72%)
Sep 07, 2016 19.76 19.81 19.40 19.50 924,820 -0.31(-1.56%)
Sep 06, 2016 19.84 20.01 19.67 19.81 838,941 -0.07(-0.35%)
Sep 02, 2016 19.54 19.88 19.88 19.88 978,200 +0.36(+1.84%)
Sep 01, 2016 19.17 19.55 19.02 19.52 788,020 +0.35(+1.83%)
Aug 31, 2016 18.97 19.26 18.80 19.17 999,735 +0.13(+0.68%)
Aug 30, 2016 19.22 19.40 18.97 19.04 770,424 -0.15(-0.78%)
Aug 29, 2016 18.91 19.24 18.81 19.19 1,459,996 +0.27(+1.43%)
Aug 26, 2016 18.54 18.96 18.48 18.92 1,297,786 +0.41(+2.22%)
Aug 25, 2016 18.20 18.69 18.20 18.51 1,074,575 +0.34(+1.87%)
Aug 24, 2016 18.48 18.59 18.11 18.17 1,648,179 -0.39(-2.10%)
Aug 23, 2016 18.38 18.78 18.38 18.56 1,354,721 +0.19(+1.03%)
Aug 22, 2016 18.05 18.48 18.01 18.37 1,106,634 +0.23(+1.27%)
Aug 19, 2016 18.17 18.25 17.85 18.14 1,230,226 -0.04(-0.22%)
Aug 18, 2016 18.13 18.32 18.02 18.18 1,241,498 +0.03(+0.17%)
Aug 17, 2016 18.60 18.60 17.96 18.15 1,393,688 -0.45(-2.42%)
Aug 16, 2016 18.53 18.71 18.30 18.60 1,560,942 +0.08(+0.43%)
Aug 15, 2016 18.29 18.72 18.17 18.52 1,964,110 +0.47(+2.60%)
Aug 12, 2016 17.65 18.05 17.61 18.05 1,553,608 +0.42(+2.38%)
Aug 11, 2016 17.75 17.87 17.50 17.63 2,139,256 +0.22(+1.26%)
Aug 10, 2016 17.21 18.35 17.20 17.41 3,875,974 +0.11(+0.64%)
Aug 09, 2016 18.57 18.89 17.13 17.30 11,811,010 -4.60(-21.00%)
Aug 08, 2016 21.75 22.11 21.61 21.90 1,929,301 +0.35(+1.62%)
Aug 05, 2016 21.71 21.87 21.23 21.55 1,065,396 -0.01(-0.05%)
Aug 04, 2016 21.55 21.80 21.37 21.56 535,129 +0.12(+0.56%)
Aug 03, 2016 21.27 21.44 20.60 21.44 910,926 +0.02(+0.09%)
Aug 02, 2016 21.95 22.00 21.35 21.42 882,225 -0.62(-2.81%)
Aug 01, 2016 21.81 22.07 21.72 22.04 827,280 +0.23(+1.05%)
Jul 29, 2016 22.09 22.12 21.61 21.81 1,349,537 -0.26(-1.18%)
Jul 28, 2016 22.10 22.45 21.82 22.07 696,215 -0.19(-0.85%)
Jul 27, 2016 22.45 22.50 22.09 22.26 800,156 -0.10(-0.45%)
Jul 26, 2016 21.96 22.40 21.89 22.36 1,406,380 +0.55(+2.52%)
Jul 25, 2016 21.34 21.86 21.20 21.81 1,318,329 +0.71(+3.36%)
Jul 22, 2016 20.85 21.11 20.44 21.10 600,304 +0.28(+1.34%)
Jul 21, 2016 21.35 21.50 20.82 20.82 791,473 -0.50(-2.35%)
Jul 20, 2016 21.35 21.50 21.21 21.32 771,203 +0.17(+0.80%)
Jul 19, 2016 20.87 21.20 20.87 21.15 745,509 +0.19(+0.91%)
Jul 18, 2016 20.55 21.15 20.44 20.96 1,217,906 +0.43(+2.09%)
Jul 15, 2016 20.62 20.66 20.30 20.53 469,935 -0.08(-0.39%)
Jul 14, 2016 20.50 20.75 20.24 20.61 720,358 +0.11(+0.54%)
Jul 13, 2016 20.74 20.79 20.47 20.50 1,133,935 -0.22(-1.06%)
Jul 12, 2016 20.53 20.78 20.47 20.72 1,014,777 +0.44(+2.17%)
Jul 11, 2016 19.94 20.40 19.85 20.28 1,423,901 +0.78(+4.00%)
Jul 08, 2016 18.20 19.52 17.82 19.50 1,785,043 +1.68(+9.43%)
Jul 07, 2016 17.82 18.18 17.73 17.82 691,681 +0.01(+0.06%)
Jul 06, 2016 17.40 17.92 17.37 17.81 851,495 +0.21(+1.19%)
Jul 05, 2016 17.61 17.83 17.43 17.60 692,543 -0.24(-1.35%)
Jul 01, 2016 18.00 17.84 17.84 17.84 950,100 -0.14(-0.78%)
Jun 30, 2016 17.50 17.99 17.50 17.98 887,812 +0.56(+3.21%)
Jun 29, 2016 17.76 18.01 17.20 17.42 1,131,239 -0.09(-0.51%)
Jun 28, 2016 17.50 17.94 17.25 17.51 1,807,787 +0.48(+2.82%)
Jun 27, 2016 17.77 17.95 16.84 17.03 1,561,826 -1.06(-5.86%)
Jun 24, 2016 18.70 18.77 18.01 18.09 1,950,051 -1.31(-6.75%)
Jun 23, 2016 19.27 19.40 19.10 19.40 575,004 +0.30(+1.57%)
Jun 22, 2016 19.19 19.54 19.09 19.10 488,533 -0.03(-0.16%)
Jun 21, 2016 19.27 19.37 19.06 19.13 470,128 -0.08(-0.42%)
Jun 20, 2016 19.58 19.71 19.22 19.21 735,234 -0.03(-0.16%)
Jun 17, 2016 19.77 19.80 19.22 19.24 930,485 -0.47(-2.38%)
Jun 16, 2016 19.77 19.84 19.13 19.71 1,057,897 -0.28(-1.40%)
Jun 15, 2016 19.98 20.35 19.97 19.99 704,167 +0.12(+0.60%)
Jun 14, 2016 19.77 20.00 19.43 19.87 608,667 -0.04(-0.20%)
Jun 13, 2016 20.00 20.30 19.77 19.91 1,126,527 -0.22(-1.09%)
Jun 10, 2016 20.22 20.48 20.05 20.13 982,795 -0.49(-2.38%)
Jun 09, 2016 20.31 20.73 20.25 20.62 792,097 +0.00(+0.00%)
Jun 08, 2016 20.80 20.86 20.40 20.62 826,110 -0.18(-0.87%)
Jun 07, 2016 20.80 20.98 20.66 20.80 996,587 +0.08(+0.39%)
Jun 06, 2016 20.55 20.76 20.20 20.72 1,227,985 +0.17(+0.83%)
Jun 03, 2016 20.60 20.65 20.17 20.55 936,818 -0.31(-1.49%)
Jun 02, 2016 20.81 20.92 20.56 20.86 1,022,588 -0.05(-0.24%)
Jun 01, 2016 20.66 20.94 20.43 20.91 989,569 +0.19(+0.92%)
May 31, 2016 20.44 20.75 20.28 20.72 1,246,887 +0.45(+2.22%)
May 27, 2016 20.10 20.27 20.27 20.27 890,700 +0.20(+1.00%)
May 26, 2016 20.10 20.17 19.95 20.07 661,735 -0.08(-0.40%)
May 25, 2016 20.06 20.39 19.92 20.15 1,197,794 +0.17(+0.85%)
May 24, 2016 19.51 20.12 19.41 19.98 1,623,906 +0.48(+2.46%)
May 23, 2016 19.40 19.78 19.26 19.50 1,182,886 +0.13(+0.67%)
May 20, 2016 19.12 19.49 19.12 19.37 1,209,573 +0.32(+1.68%)
May 19, 2016 19.31 19.65 18.85 19.05 1,161,166 -0.45(-2.31%)
May 18, 2016 19.28 19.70 18.66 19.50 1,214,043 +0.22(+1.14%)
May 17, 2016 19.38 19.69 19.10 19.28 1,917,498 -0.13(-0.67%)
May 16, 2016 18.38 19.54 18.38 19.41 2,878,797 +1.00(+5.43%)
May 13, 2016 17.82 18.51 17.76 18.41 1,389,246 +0.82(+4.66%)
May 12, 2016 18.17 18.38 17.42 17.59 725,327 -0.49(-2.71%)
May 11, 2016 18.44 18.52 17.78 18.08 1,363,087 -0.39(-2.11%)
May 10, 2016 17.43 18.61 17.32 18.47 3,604,481 +2.04(+12.42%)
May 09, 2016 16.40 16.96 16.12 16.43 1,118,787 +0.06(+0.37%)
May 06, 2016 16.35 16.57 15.77 16.37 1,300,504 +0.02(+0.12%)
May 05, 2016 16.60 16.77 16.33 16.35 835,416 -0.15(-0.91%)
May 04, 2016 16.84 17.00 16.40 16.50 871,041 -0.42(-2.48%)
May 03, 2016 17.02 17.18 16.68 16.92 601,329 -0.31(-1.80%)
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.