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, 2019 26.87 27.11 26.38 26.91 885,955 -0.06(-0.22%)
Apr 29, 2019 27.57 27.70 26.97 26.97 354,403 -0.57(-2.07%)
Apr 26, 2019 27.43 27.59 27.12 27.54 364,400 -0.06(-0.22%)
Apr 25, 2019 28.46 28.46 27.23 27.60 409,950 -1.01(-3.53%)
Apr 24, 2019 28.00 28.70 27.93 28.61 598,188 +0.72(+2.58%)
Apr 23, 2019 27.60 28.28 27.45 27.89 459,608 +0.33(+1.20%)
Apr 22, 2019 27.61 27.71 27.36 27.56 278,669 -0.16(-0.58%)
Apr 18, 2019 27.61 27.79 27.40 27.72 325,000 +0.07(+0.25%)
Apr 17, 2019 28.00 28.16 27.34 27.65 345,327 -0.06(-0.22%)
Apr 16, 2019 27.56 27.75 27.23 27.71 390,703 +0.39(+1.43%)
Apr 15, 2019 27.43 27.60 27.14 27.32 226,682 -0.11(-0.40%)
Apr 12, 2019 27.10 27.45 26.80 27.43 351,000 +0.58(+2.16%)
Apr 11, 2019 26.94 27.09 26.70 26.85 267,156 -0.09(-0.33%)
Apr 10, 2019 26.56 26.99 26.39 26.94 378,009 +0.44(+1.66%)
Apr 09, 2019 26.53 26.79 26.43 26.50 350,270 -0.14(-0.53%)
Apr 08, 2019 26.66 26.66 26.32 26.64 392,504 -0.06(-0.22%)
Apr 05, 2019 26.90 26.99 26.55 26.70 217,600 -0.02(-0.07%)
Apr 04, 2019 26.67 26.88 26.33 26.72 246,727 +0.07(+0.26%)
Apr 03, 2019 26.34 26.87 26.20 26.65 544,290 +0.68(+2.62%)
Apr 02, 2019 26.24 26.25 25.77 25.97 354,333 -0.21(-0.80%)
Apr 01, 2019 25.80 26.20 25.55 26.18 298,721 +0.65(+2.55%)
Mar 29, 2019 25.42 25.79 25.30 25.53 419,500 +0.28(+1.11%)
Mar 28, 2019 24.80 25.35 24.73 25.25 279,359 +0.47(+1.90%)
Mar 27, 2019 24.83 25.02 24.19 24.78 229,741 -0.02(-0.08%)
Mar 26, 2019 24.55 24.84 24.40 24.80 195,867 +0.45(+1.85%)
Mar 25, 2019 24.12 24.50 23.70 24.35 276,708 +0.00(+0.00%)
Mar 22, 2019 25.57 25.69 24.27 24.35 360,600 -1.46(-5.66%)
Mar 21, 2019 25.25 25.94 25.10 25.81 393,110 +0.60(+2.38%)
Mar 20, 2019 25.39 25.64 25.03 25.21 297,271 -0.22(-0.87%)
Mar 19, 2019 25.50 25.72 25.20 25.43 290,151 +0.14(+0.55%)
Mar 18, 2019 25.32 25.63 24.92 25.29 319,690 -0.08(-0.32%)
Mar 15, 2019 24.97 25.55 24.97 25.37 532,300 +0.59(+2.38%)
Mar 14, 2019 25.19 25.37 24.74 24.78 208,272 -0.47(-1.86%)
Mar 13, 2019 24.99 25.55 24.59 25.25 283,314 +0.22(+0.88%)
Mar 12, 2019 25.16 25.25 24.63 25.03 533,103 -0.03(-0.12%)
Mar 11, 2019 24.50 25.17 24.40 25.06 545,698 +0.60(+2.45%)
Mar 08, 2019 24.00 24.65 23.96 24.46 434,400 +0.16(+0.66%)
Mar 07, 2019 24.79 24.80 24.06 24.30 623,564 -0.56(-2.25%)
Mar 06, 2019 25.50 25.63 24.86 24.86 376,832 -0.53(-2.09%)
Mar 05, 2019 25.72 25.72 25.22 25.39 333,137 -0.40(-1.55%)
Mar 04, 2019 25.80 26.17 25.65 25.79 954,094 +0.06(+0.23%)
Mar 01, 2019 25.41 25.93 25.22 25.73 860,200 +0.59(+2.35%)
Feb 28, 2019 24.60 25.52 24.60 25.14 1,088,005 +0.43(+1.74%)
Feb 27, 2019 24.50 24.74 23.71 24.71 729,762 +0.16(+0.65%)
Feb 26, 2019 23.64 24.68 23.07 24.55 1,805,026 +0.98(+4.16%)
Feb 25, 2019 23.84 24.06 23.48 23.57 870,552 -0.06(-0.25%)
Feb 22, 2019 23.35 23.67 23.02 23.63 470,500 +0.50(+2.16%)
Feb 21, 2019 23.05 23.41 22.52 23.13 526,783 -0.07(-0.30%)
Feb 20, 2019 22.99 23.53 22.80 23.20 635,227 +0.24(+1.05%)
Feb 19, 2019 22.73 23.14 22.34 22.96 473,984 +0.05(+0.22%)
Feb 15, 2019 22.81 22.94 22.59 22.91 362,100 +0.22(+0.97%)
Feb 14, 2019 22.36 22.81 22.35 22.69 558,866 +0.25(+1.11%)
Feb 13, 2019 22.37 22.57 22.19 22.44 279,470 +0.13(+0.58%)
Feb 12, 2019 22.06 22.36 22.00 22.31 493,667 +0.40(+1.83%)
Feb 11, 2019 21.73 22.01 21.52 21.91 754,002 +0.18(+0.83%)
Feb 08, 2019 21.45 21.91 21.37 21.73 427,800 -0.03(-0.14%)
Feb 07, 2019 21.73 22.22 21.42 21.76 963,824 -0.18(-0.82%)
Feb 06, 2019 19.99 22.65 19.76 21.94 2,325,642 +2.20(+11.14%)
Feb 05, 2019 19.75 19.90 19.41 19.74 841,368 +0.00(+0.00%)
Feb 04, 2019 19.02 19.76 18.88 19.74 494,237 +0.70(+3.68%)
Feb 01, 2019 19.77 19.94 18.85 19.04 652,000 -0.58(-2.96%)
Jan 31, 2019 19.20 19.65 18.97 19.62 646,174 +0.31(+1.61%)
Jan 30, 2019 19.09 19.43 18.79 19.31 560,025 +0.48(+2.55%)
Jan 29, 2019 18.85 19.02 18.61 18.83 496,864 -0.05(-0.26%)
Jan 28, 2019 18.39 19.07 17.96 18.88 933,452 +0.18(+0.96%)
Jan 25, 2019 17.96 18.82 17.63 18.70 1,373,100 +1.04(+5.89%)
Jan 24, 2019 17.61 18.15 17.61 17.66 738,087 +0.28(+1.61%)
Jan 23, 2019 17.68 17.72 17.23 17.38 260,994 -0.15(-0.86%)
Jan 22, 2019 18.02 18.05 17.28 17.53 398,785 -0.71(-3.89%)
Jan 18, 2019 18.10 18.57 17.91 18.24 672,100 +0.29(+1.62%)
Jan 17, 2019 17.74 18.06 17.73 17.95 419,954 +0.05(+0.28%)
Jan 16, 2019 18.16 18.28 17.82 17.90 264,973 -0.20(-1.10%)
Jan 15, 2019 17.98 18.45 17.96 18.10 280,009 +0.21(+1.17%)
Jan 14, 2019 18.63 18.63 17.83 17.89 389,009 -1.11(-5.84%)
Jan 11, 2019 18.63 19.02 18.44 19.00 499,300 +0.20(+1.06%)
Jan 10, 2019 17.95 19.05 17.95 18.80 495,617 +0.64(+3.52%)
Jan 09, 2019 17.41 18.27 17.41 18.16 811,073 +0.98(+5.70%)
Jan 08, 2019 17.57 17.77 17.10 17.18 476,872 -0.22(-1.26%)
Jan 07, 2019 17.24 17.62 17.05 17.40 282,424 +0.23(+1.34%)
Jan 04, 2019 16.72 17.29 16.47 17.17 420,500 +0.48(+2.88%)
Jan 03, 2019 17.10 17.39 16.47 16.69 327,299 -0.95(-5.39%)
Jan 02, 2019 17.26 17.88 17.26 17.64 357,196 +0.04(+0.23%)
Dec 31, 2018 17.70 17.83 17.34 17.60 341,900 -0.03(-0.17%)
Dec 28, 2018 17.53 18.04 17.17 17.63 359,400 +0.15(+0.86%)
Dec 27, 2018 16.68 17.50 16.68 17.48 387,887 +0.51(+3.01%)
Dec 26, 2018 16.12 16.99 15.93 16.97 545,275 +0.83(+5.14%)
Dec 24, 2018 16.23 16.58 16.04 16.14 278,500 -0.23(-1.41%)
Dec 21, 2018 17.05 17.41 16.30 16.37 1,825,400 -0.69(-4.04%)
Dec 20, 2018 17.52 17.91 17.02 17.06 660,351 -0.48(-2.74%)
Dec 19, 2018 18.16 18.40 17.36 17.54 403,173 -0.62(-3.41%)
Dec 18, 2018 18.17 18.50 17.94 18.16 497,547 +0.23(+1.28%)
Dec 17, 2018 18.59 18.67 17.77 17.93 479,980 -0.76(-4.07%)
Dec 14, 2018 18.57 19.17 18.54 18.69 282,100 -0.16(-0.85%)
Dec 13, 2018 19.35 19.58 18.85 18.85 315,859 -0.38(-1.98%)
Dec 12, 2018 19.24 19.76 18.97 19.23 379,364 +0.36(+1.91%)
Dec 11, 2018 19.16 19.40 18.72 18.87 264,815 +0.11(+0.59%)
Dec 10, 2018 18.80 19.03 18.64 18.76 321,469 -0.12(-0.64%)
Dec 07, 2018 19.78 20.10 18.82 18.88 527,000 -0.84(-4.26%)
Dec 06, 2018 19.57 19.79 19.04 19.72 644,731 -0.30(-1.50%)
Dec 04, 2018 20.56 20.86 19.89 20.02 744,600 -0.74(-3.56%)
Dec 03, 2018 20.82 20.96 20.26 20.76 629,980 +0.36(+1.76%)
Nov 30, 2018 20.07 20.41 19.78 20.40 556,100 +0.21(+1.04%)
Nov 29, 2018 20.06 20.44 19.78 20.19 338,190 -0.04(-0.20%)
Nov 28, 2018 19.54 20.29 19.10 20.23 341,336 +0.88(+4.55%)
Nov 27, 2018 19.68 20.09 19.32 19.35 518,720 -0.48(-2.42%)
Nov 26, 2018 19.11 19.92 18.86 19.83 690,920 +1.01(+5.37%)
Nov 23, 2018 18.60 19.36 18.58 18.82 199,100 -0.03(-0.16%)
Nov 21, 2018 18.85 18.85 18.85 0 +0.34(+1.84%)
Nov 20, 2018 18.60 19.07 18.44 18.51 524,658 -0.46(-2.42%)
Nov 19, 2018 19.30 19.45 18.88 18.97 411,242 -0.42(-2.17%)
Nov 16, 2018 18.62 19.43 18.40 19.39 572,500 +0.32(+1.68%)
Nov 15, 2018 18.81 19.40 18.70 19.07 588,231 +0.20(+1.06%)
Nov 14, 2018 18.42 18.98 18.40 18.87 668,534 +0.70(+3.85%)
Nov 13, 2018 18.35 18.95 18.16 18.17 631,124 -0.04(-0.22%)
Nov 12, 2018 18.84 18.84 17.93 18.21 631,395 -0.74(-3.91%)
Nov 09, 2018 19.39 19.50 18.93 18.95 496,600 -0.53(-2.72%)
Nov 08, 2018 19.19 19.57 18.86 19.48 478,808 +0.11(+0.57%)
Nov 07, 2018 20.24 20.45 19.28 19.37 748,445 -0.71(-3.54%)
Nov 06, 2018 19.73 20.47 19.69 20.08 912,271 +0.24(+1.21%)
Nov 05, 2018 20.30 20.45 19.14 19.84 868,155 -0.47(-2.31%)
Nov 02, 2018 20.11 20.39 19.67 20.31 849,300 +0.22(+1.10%)
Nov 01, 2018 19.43 20.15 19.11 20.09 1,032,824 +0.68(+3.50%)
Oct 31, 2018 17.52 19.89 17.38 19.41 1,972,995 +2.40(+14.11%)
Oct 30, 2018 15.94 17.14 15.75 17.01 767,866 +1.07(+6.71%)
Oct 29, 2018 15.75 16.37 15.69 15.94 713,828 +0.52(+3.37%)
Oct 26, 2018 15.20 15.63 14.93 15.42 1,751,600 +0.03(+0.19%)
Oct 25, 2018 15.32 15.73 14.87 15.39 1,430,990 -0.75(-4.65%)
Oct 24, 2018 16.77 16.90 16.12 16.14 615,248 -0.81(-4.78%)
Oct 23, 2018 16.49 17.00 16.49 16.95 760,229 +0.06(+0.36%)
Oct 22, 2018 16.81 17.20 16.72 16.89 627,463 +0.20(+1.20%)
Oct 19, 2018 17.04 17.18 16.62 16.69 628,200 -0.31(-1.82%)
Oct 18, 2018 17.43 17.58 16.96 17.00 680,313 -0.77(-4.33%)
Oct 17, 2018 17.63 17.85 17.47 17.77 467,970 +0.09(+0.51%)
Oct 16, 2018 17.13 17.87 16.80 17.68 697,423 +0.71(+4.18%)
Oct 15, 2018 16.39 17.50 16.33 16.97 730,161 +0.56(+3.41%)
Oct 12, 2018 17.04 17.04 16.25 16.41 606,500 -0.28(-1.68%)
Oct 11, 2018 16.50 17.12 16.29 16.69 786,951 +0.16(+0.97%)
Oct 10, 2018 16.91 17.09 16.51 16.53 818,637 -0.56(-3.28%)
Oct 09, 2018 17.34 17.50 16.96 17.09 504,946 -0.36(-2.06%)
Oct 08, 2018 17.74 17.79 17.15 17.45 1,002,407 -0.45(-2.51%)
Oct 05, 2018 19.08 19.09 17.89 17.90 883,600 -1.23(-6.43%)
Oct 04, 2018 19.70 19.79 19.08 19.13 938,115 -0.71(-3.58%)
Oct 03, 2018 19.77 19.98 19.35 19.84 436,015 +0.08(+0.40%)
Oct 02, 2018 19.86 20.20 19.75 19.76 395,583 -0.19(-0.95%)
Oct 01, 2018 19.92 20.20 19.89 19.95 527,863 +0.07(+0.35%)
Sep 28, 2018 19.51 19.91 19.31 19.88 547,700 +0.33(+1.69%)
Sep 27, 2018 19.57 19.67 19.39 19.55 331,528 +0.04(+0.21%)
Sep 26, 2018 20.04 20.04 19.43 19.51 526,198 -0.52(-2.60%)
Sep 25, 2018 20.16 20.20 19.82 20.03 410,273 -0.16(-0.79%)
Sep 24, 2018 19.90 20.20 19.84 20.19 656,560 +0.16(+0.80%)
Sep 21, 2018 19.60 20.11 19.55 20.03 1,840,700 +0.51(+2.61%)
Sep 20, 2018 19.49 19.58 19.43 19.52 1,069,673 +0.16(+0.83%)
Sep 19, 2018 19.22 19.44 19.16 19.36 661,747 +0.14(+0.73%)
Sep 18, 2018 18.73 19.27 18.73 19.22 693,896 +0.56(+3.00%)
Sep 17, 2018 18.61 18.77 18.54 18.66 689,969 +0.01(+0.05%)
Sep 14, 2018 18.38 18.70 18.38 18.65 345,000 +0.22(+1.19%)
Sep 13, 2018 18.43 18.54 18.25 18.43 324,093 +0.15(+0.82%)
Sep 12, 2018 18.18 18.29 17.78 18.28 402,649 -0.07(-0.38%)
Sep 11, 2018 18.44 18.67 18.19 18.35 495,784 -0.16(-0.86%)
Sep 10, 2018 18.48 18.52 18.26 18.51 295,969 +0.10(+0.54%)
Sep 07, 2018 18.38 18.52 18.23 18.41 558,800 -0.08(-0.43%)
Sep 06, 2018 18.80 18.90 18.46 18.49 786,444 -0.31(-1.65%)
Sep 05, 2018 18.82 19.02 18.68 18.80 592,973 -0.08(-0.42%)
Sep 04, 2018 19.18 19.31 18.68 18.88 679,378 -0.40(-2.07%)
Aug 31, 2018 19.28 19.28 19.28 0 +0.08(+0.42%)
Aug 30, 2018 19.00 19.36 18.95 19.20 551,668 +0.10(+0.52%)
Aug 29, 2018 19.06 19.10 18.73 19.10 589,250 +0.08(+0.42%)
Aug 28, 2018 19.03 19.25 18.69 19.02 1,001,020 +0.11(+0.58%)
Aug 27, 2018 19.00 19.36 18.91 18.91 429,964 -0.01(-0.05%)
Aug 24, 2018 18.88 18.95 18.75 18.92 504,900 +0.15(+0.80%)
Aug 23, 2018 18.80 18.99 18.70 18.77 635,649 -0.01(-0.05%)
Aug 22, 2018 18.88 18.90 18.60 18.78 742,836 -0.11(-0.58%)
Aug 21, 2018 18.83 19.02 18.67 18.89 1,214,043 +0.10(+0.53%)
Aug 20, 2018 19.03 19.12 18.77 18.79 1,043,815 -0.25(-1.31%)
Aug 17, 2018 19.40 19.48 18.93 19.04 1,006,500 -0.44(-2.26%)
Aug 16, 2018 19.06 19.51 18.85 19.48 1,355,628 +0.57(+3.01%)
Aug 15, 2018 19.24 19.35 18.78 18.91 2,103,165 -0.36(-1.87%)
Aug 14, 2018 19.11 19.31 18.94 19.27 1,397,327 +0.13(+0.68%)
Aug 13, 2018 18.84 19.38 18.73 19.14 1,691,245 +0.74(+4.02%)
Aug 10, 2018 17.99 18.56 17.87 18.40 1,037,000 +0.10(+0.55%)
Aug 09, 2018 17.78 18.49 17.77 18.30 1,388,926 +0.63(+3.57%)
Aug 08, 2018 16.69 18.20 16.60 17.67 3,616,751 -0.23(-1.28%)
Aug 07, 2018 17.49 18.00 17.21 17.90 1,785,287 +0.59(+3.41%)
Aug 06, 2018 16.92 17.33 16.64 17.31 847,098 +0.29(+1.70%)
Aug 03, 2018 17.56 17.60 16.90 17.02 858,400 -0.49(-2.80%)
Aug 02, 2018 17.06 17.54 17.06 17.51 577,147 +0.37(+2.16%)
Aug 01, 2018 17.24 17.25 16.89 17.14 469,774 -0.17(-0.98%)
Jul 31, 2018 17.04 17.41 17.04 17.31 680,746 +0.33(+1.94%)
Jul 30, 2018 16.92 17.13 16.84 16.98 528,391 +0.12(+0.71%)
Jul 27, 2018 17.16 17.19 16.81 16.86 511,100 -0.20(-1.17%)
Jul 26, 2018 17.15 17.34 16.94 17.06 425,632 -0.04(-0.23%)
Jul 25, 2018 17.19 17.24 17.01 17.10 691,046 +0.00(+0.00%)
Jul 24, 2018 17.42 17.42 17.08 17.10 722,307 -0.06(-0.35%)
Jul 23, 2018 17.20 17.27 16.95 17.16 796,806 -0.06(-0.35%)
Jul 20, 2018 17.48 17.48 17.14 17.22 475,689 -0.19(-1.09%)
Jul 19, 2018 16.86 17.59 16.86 17.41 718,049 +0.30(+1.75%)
Jul 18, 2018 17.07 17.26 16.80 17.11 997,181 -0.17(-0.98%)
Jul 17, 2018 16.89 17.34 16.89 17.28 570,888 +0.27(+1.59%)
Jul 16, 2018 16.67 17.17 16.60 17.01 793,999 +0.46(+2.78%)
Jul 13, 2018 17.01 17.39 16.55 16.55 1,126,495 -0.65(-3.78%)
Jul 12, 2018 17.09 17.24 16.78 17.20 1,399,483 +0.19(+1.12%)
Jul 11, 2018 17.05 17.05 16.81 17.01 769,231 -0.11(-0.64%)
Jul 10, 2018 17.00 17.13 16.95 17.12 825,501 +0.12(+0.71%)
Jul 09, 2018 17.10 17.10 16.69 17.00 555,532 +0.00(+0.00%)
Jul 06, 2018 16.93 17.02 16.81 17.00 557,731 +0.06(+0.35%)
Jul 05, 2018 16.67 17.16 16.33 16.94 1,139,186 +0.35(+2.11%)
Jul 03, 2018 16.59 16.59 16.59 0 +0.09(+0.55%)
Jul 02, 2018 15.39 16.51 15.39 16.50 1,488,596 +0.91(+5.84%)
Jun 29, 2018 15.49 15.82 15.49 15.59 1,324,415 -0.13(-0.83%)
Jun 28, 2018 15.71 15.88 15.49 15.72 878,612 -0.01(-0.06%)
Jun 27, 2018 16.03 16.06 15.73 15.73 759,812 -0.29(-1.81%)
Jun 26, 2018 16.08 16.14 15.84 16.02 488,231 -0.08(-0.50%)
Jun 25, 2018 16.33 16.35 15.80 16.10 780,587 -0.31(-1.89%)
Jun 22, 2018 16.71 16.80 16.30 16.41 696,107 -0.20(-1.20%)
Jun 21, 2018 16.88 16.88 16.56 16.61 540,237 -0.26(-1.54%)
Jun 20, 2018 17.11 17.26 16.85 16.87 498,283 -0.17(-1.00%)
Jun 19, 2018 17.10 17.16 16.76 17.04 744,653 -0.36(-2.07%)
Jun 18, 2018 17.55 17.70 16.76 17.40 1,453,437 -0.27(-1.53%)
Jun 15, 2018 17.80 17.32 17.67 1,486,341 -0.13(-0.73%)
Jun 14, 2018 18.25 18.32 17.70 17.80 1,127,267 -0.41(-2.25%)
Jun 13, 2018 18.78 18.96 17.99 18.21 1,520,350 -0.56(-2.98%)
Jun 12, 2018 18.62 19.17 18.58 18.77 730,223 +0.10(+0.54%)
Jun 11, 2018 19.59 19.77 18.59 18.67 1,106,958 -0.91(-4.65%)
Jun 08, 2018 19.89 19.93 19.27 19.58 869,159 -0.44(-2.20%)
Jun 07, 2018 19.61 20.11 19.56 20.02 806,908 +0.43(+2.19%)
Jun 06, 2018 19.61 19.59 1,097,043 +0.56(+2.94%)
Jun 05, 2018 19.04 19.25 18.64 19.03 786,991 +0.08(+0.42%)
Jun 04, 2018 18.75 18.96 18.71 18.95 516,829 +0.29(+1.55%)
Jun 01, 2018 18.44 18.70 18.36 18.66 410,133 +0.31(+1.69%)
May 31, 2018 18.65 18.77 18.31 18.35 383,121 -0.34(-1.82%)
May 30, 2018 18.97 19.06 18.63 18.69 547,508 -0.20(-1.06%)
May 29, 2018 18.80 18.97 18.61 18.89 538,927 +0.03(+0.16%)
May 25, 2018 18.86 18.86 18.86 0 +0.30(+1.62%)
May 24, 2018 18.55 18.76 18.48 18.56 361,126 +0.06(+0.32%)
May 23, 2018 18.62 18.83 18.50 18.50 444,049 -0.22(-1.18%)
May 22, 2018 18.96 19.08 18.71 18.72 440,904 -0.22(-1.16%)
May 21, 2018 19.17 19.30 18.85 18.94 420,885 -0.12(-0.63%)
May 18, 2018 19.06 19.19 18.63 19.06 877,549 -0.04(-0.21%)
May 17, 2018 19.13 19.44 19.03 19.10 322,449 -0.07(-0.37%)
May 16, 2018 18.98 19.19 18.80 19.17 786,997 +0.18(+0.95%)
May 15, 2018 18.57 19.25 18.39 18.99 1,273,259 +0.33(+1.77%)
May 14, 2018 19.10 19.33 18.64 18.66 776,104 -0.23(-1.22%)
May 11, 2018 18.93 19.04 18.62 18.89 711,886 -0.11(-0.58%)
May 10, 2018 18.86 19.36 18.60 19.00 991,466 +0.16(+0.85%)
May 09, 2018 19.34 19.64 17.54 18.84 6,161,942 -4.99(-20.94%)
May 08, 2018 23.91 24.25 23.69 23.83 809,634 -0.02(-0.08%)
May 07, 2018 23.66 24.22 23.51 23.85 892,989 +0.42(+1.79%)
May 04, 2018 23.03 23.53 23.03 23.43 611,449 +0.34(+1.47%)
May 03, 2018 23.35 23.35 22.80 23.09 551,635 -0.39(-1.66%)
May 02, 2018 23.30 23.76 23.06 23.48 337,857 +0.16(+0.69%)
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.