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, 2020 17.06 17.91 16.31 16.49 1,208,259 -2.47(-13.03%)
Apr 29, 2020 17.08 19.50 17.08 18.96 1,149,165 +2.49(+15.12%)
Apr 28, 2020 17.75 17.77 16.46 16.47 678,090 -0.69(-4.02%)
Apr 27, 2020 16.50 17.31 16.50 17.16 559,829 +0.98(+6.06%)
Apr 24, 2020 15.96 16.31 15.96 16.18 397,000 +0.32(+2.02%)
Apr 23, 2020 15.54 16.21 15.50 15.86 468,365 +0.38(+2.45%)
Apr 22, 2020 15.33 15.62 15.11 15.48 262,790 +0.75(+5.09%)
Apr 21, 2020 14.37 14.87 14.18 14.73 745,161 -0.13(-0.87%)
Apr 20, 2020 14.81 15.39 14.77 14.86 398,872 -0.35(-2.30%)
Apr 17, 2020 15.28 15.44 14.97 15.21 333,800 +0.42(+2.84%)
Apr 16, 2020 15.33 15.38 14.56 14.79 479,051 -0.32(-2.12%)
Apr 15, 2020 14.59 15.36 14.45 15.11 433,560 -0.35(-2.26%)
Apr 14, 2020 15.32 15.64 15.02 15.46 462,258 +0.62(+4.18%)
Apr 13, 2020 14.92 15.10 14.36 14.84 403,115 +0.02(+0.13%)
Apr 09, 2020 15.33 15.63 14.45 14.82 785,300 -0.20(-1.33%)
Apr 08, 2020 15.21 15.44 13.65 15.02 812,234 +0.05(+0.33%)
Apr 07, 2020 15.51 16.42 14.81 14.97 1,675,518 +0.87(+6.17%)
Apr 06, 2020 11.31 14.69 11.31 14.10 1,428,375 +3.38(+31.53%)
Apr 03, 2020 10.74 11.05 10.50 10.72 357,100 -0.18(-1.65%)
Apr 02, 2020 10.40 10.96 10.20 10.90 485,406 +0.47(+4.51%)
Apr 01, 2020 11.11 11.17 10.26 10.43 762,710 -1.24(-10.63%)
Mar 31, 2020 11.43 12.25 11.36 11.67 913,573 +0.27(+2.37%)
Mar 30, 2020 10.59 11.46 10.29 11.40 724,234 +0.96(+9.20%)
Mar 27, 2020 9.980 10.51 9.740 10.44 1,099,000 -0.19(-1.79%)
Mar 26, 2020 10.44 10.89 10.24 10.63 1,028,049 +0.40(+3.91%)
Mar 25, 2020 10.43 10.81 9.970 10.23 1,136,761 -0.17(-1.63%)
Mar 24, 2020 9.490 10.45 9.440 10.40 814,301 +1.41(+15.68%)
Mar 23, 2020 9.130 9.390 8.590 8.990 802,058 -0.16(-1.75%)
Mar 20, 2020 9.330 10.09 9.055 9.150 874,400 +0.06(+0.66%)
Mar 19, 2020 8.120 9.520 7.830 9.090 811,180 +0.96(+11.81%)
Mar 18, 2020 10.34 10.75 7.790 8.130 643,913 -3.07(-27.41%)
Mar 17, 2020 10.31 11.36 9.680 11.20 784,212 +1.03(+10.13%)
Mar 16, 2020 11.15 11.15 10.16 10.17 545,179 -1.48(-12.70%)
Mar 13, 2020 11.37 11.65 10.07 11.65 685,000 +0.96(+8.98%)
Mar 12, 2020 11.25 11.62 10.67 10.69 492,093 -1.51(-12.38%)
Mar 11, 2020 12.38 12.69 12.02 12.20 576,810 -0.60(-4.69%)
Mar 10, 2020 12.89 12.91 12.40 12.80 579,006 +0.38(+3.06%)
Mar 09, 2020 13.03 13.44 12.36 12.42 633,721 -1.81(-12.72%)
Mar 06, 2020 13.96 14.67 13.72 14.23 331,000 -0.22(-1.52%)
Mar 05, 2020 15.19 15.35 14.44 14.45 691,722 -1.17(-7.49%)
Mar 04, 2020 15.20 15.68 14.92 15.62 344,946 +0.67(+4.48%)
Mar 03, 2020 15.37 15.87 14.83 14.95 387,974 -0.33(-2.16%)
Mar 02, 2020 15.58 15.60 14.87 15.28 478,091 -0.18(-1.16%)
Feb 28, 2020 15.05 15.73 14.95 15.46 580,000 -0.08(-0.51%)
Feb 27, 2020 15.87 16.34 15.39 15.54 456,017 -0.83(-5.07%)
Feb 26, 2020 16.45 16.61 16.14 16.37 249,750 +0.06(+0.37%)
Feb 25, 2020 16.90 16.95 16.20 16.31 521,030 -0.50(-2.97%)
Feb 24, 2020 17.17 17.18 16.79 16.81 385,066 -1.14(-6.35%)
Feb 21, 2020 18.59 18.59 17.89 17.95 369,300 -0.71(-3.80%)
Feb 20, 2020 18.60 18.80 18.38 18.66 249,080 -0.07(-0.37%)
Feb 19, 2020 18.82 19.11 18.68 18.73 348,545 +0.04(+0.21%)
Feb 18, 2020 18.18 18.76 17.43 18.69 1,195,621 +0.34(+1.85%)
Feb 14, 2020 18.50 18.60 18.22 18.35 262,900 -0.17(-0.92%)
Feb 13, 2020 18.48 18.64 18.36 18.52 262,674 -0.19(-1.02%)
Feb 12, 2020 18.92 19.13 18.54 18.71 431,604 +0.02(+0.11%)
Feb 11, 2020 18.49 18.89 18.49 18.69 305,163 +0.41(+2.24%)
Feb 10, 2020 17.89 18.28 17.83 18.28 446,712 +0.18(+0.99%)
Feb 07, 2020 18.01 18.66 17.81 18.10 444,600 -0.11(-0.60%)
Feb 06, 2020 19.36 19.85 18.18 18.21 1,137,412 -1.64(-8.26%)
Feb 05, 2020 19.31 19.93 19.25 19.85 780,241 +0.82(+4.31%)
Feb 04, 2020 19.75 19.77 18.98 19.03 959,380 -0.31(-1.60%)
Feb 03, 2020 19.73 19.73 19.23 19.34 341,255 -0.15(-0.77%)
Jan 31, 2020 20.24 20.36 19.37 19.49 453,900 -1.00(-4.88%)
Jan 30, 2020 20.51 20.96 20.11 20.49 533,444 -0.21(-1.01%)
Jan 29, 2020 21.17 21.33 20.67 20.70 497,970 -0.50(-2.36%)
Jan 28, 2020 21.18 21.34 21.00 21.20 310,556 +0.32(+1.53%)
Jan 27, 2020 20.90 21.07 20.57 20.88 372,224 -0.63(-2.93%)
Jan 24, 2020 21.89 21.89 21.17 21.51 363,300 -0.14(-0.65%)
Jan 23, 2020 21.53 21.70 21.23 21.65 350,056 +0.11(+0.51%)
Jan 22, 2020 21.56 21.83 21.49 21.54 276,853 +0.21(+0.98%)
Jan 21, 2020 21.33 21.44 21.23 21.33 276,396 -0.21(-0.97%)
Jan 17, 2020 21.44 21.70 21.25 21.54 295,600 +0.30(+1.41%)
Jan 16, 2020 20.83 21.25 20.70 21.24 379,132 +0.62(+3.01%)
Jan 15, 2020 21.18 21.38 20.57 20.62 253,151 -0.72(-3.37%)
Jan 14, 2020 21.07 21.62 20.93 21.34 366,916 +0.18(+0.85%)
Jan 13, 2020 20.94 21.70 20.93 21.16 439,576 +0.28(+1.34%)
Jan 10, 2020 20.63 21.18 20.47 20.88 743,000 +0.35(+1.70%)
Jan 09, 2020 21.39 21.52 20.27 20.53 672,393 -0.65(-3.07%)
Jan 08, 2020 21.06 21.36 21.01 21.18 270,908 +0.14(+0.67%)
Jan 07, 2020 20.81 21.17 20.69 21.04 326,473 +0.33(+1.59%)
Jan 06, 2020 20.77 20.86 20.59 20.71 257,483 -0.37(-1.76%)
Jan 03, 2020 21.10 21.36 20.97 21.08 338,400 -0.47(-2.18%)
Jan 02, 2020 21.49 21.64 21.09 21.55 380,846 +0.33(+1.56%)
Dec 31, 2019 21.17 21.53 21.15 21.22 317,100 -0.10(-0.47%)
Dec 30, 2019 21.40 21.48 20.95 21.32 230,455 -0.11(-0.51%)
Dec 27, 2019 21.60 21.61 21.35 21.43 154,200 -0.11(-0.51%)
Dec 26, 2019 21.42 21.65 21.33 21.54 215,130 +0.14(+0.65%)
Dec 24, 2019 21.39 21.53 21.30 21.40 64,100 -0.01(-0.05%)
Dec 23, 2019 21.23 21.49 21.08 21.41 326,571 +0.30(+1.42%)
Dec 20, 2019 21.21 21.28 20.98 21.11 872,000 +0.02(+0.09%)
Dec 19, 2019 21.09 21.21 20.86 21.09 253,076 -0.01(-0.05%)
Dec 18, 2019 21.48 21.53 21.02 21.10 390,785 -0.39(-1.81%)
Dec 17, 2019 21.14 21.56 21.04 21.49 486,531 +0.50(+2.38%)
Dec 16, 2019 21.06 21.56 20.92 20.99 877,734 +0.32(+1.55%)
Dec 13, 2019 20.88 21.23 20.55 20.67 585,500 -0.35(-1.67%)
Dec 12, 2019 20.16 21.12 20.06 21.02 350,622 +0.86(+4.27%)
Dec 11, 2019 19.91 20.21 19.91 20.16 350,710 +0.35(+1.77%)
Dec 10, 2019 19.69 19.96 19.69 19.81 212,467 +0.09(+0.46%)
Dec 09, 2019 19.97 20.13 19.71 19.72 392,826 -0.30(-1.50%)
Dec 06, 2019 19.63 20.13 19.63 20.02 460,600 +0.64(+3.30%)
Dec 05, 2019 19.32 19.50 19.30 19.38 305,918 +0.14(+0.73%)
Dec 04, 2019 19.18 19.38 19.07 19.24 382,265 +0.26(+1.37%)
Dec 03, 2019 19.11 19.15 18.78 18.98 334,726 -0.36(-1.86%)
Dec 02, 2019 19.87 19.87 19.30 19.34 398,442 -0.53(-2.67%)
Nov 29, 2019 20.05 20.09 19.80 19.87 119,200 -0.30(-1.49%)
Nov 27, 2019 20.23 20.31 20.08 20.17 207,500 +0.09(+0.45%)
Nov 26, 2019 20.46 20.50 20.02 20.08 426,995 -0.49(-2.38%)
Nov 25, 2019 20.08 20.67 20.07 20.57 355,275 +0.65(+3.26%)
Nov 22, 2019 19.91 20.08 19.77 19.92 474,000 +0.15(+0.76%)
Nov 21, 2019 19.99 19.99 19.75 19.77 416,136 -0.22(-1.10%)
Nov 20, 2019 19.88 20.20 19.77 19.99 668,817 -0.01(-0.05%)
Nov 19, 2019 21.17 21.23 19.99 20.00 462,228 +0.16(+0.81%)
Nov 18, 2019 20.00 20.05 19.67 19.84 345,224 -0.21(-1.05%)
Nov 15, 2019 20.27 20.49 19.95 20.05 277,900 +0.05(+0.25%)
Nov 14, 2019 20.17 20.24 19.97 20.00 245,801 -0.29(-1.43%)
Nov 13, 2019 20.02 20.36 20.00 20.29 338,920 -0.02(-0.10%)
Nov 12, 2019 20.30 20.56 20.06 20.31 248,455 -0.03(-0.15%)
Nov 11, 2019 20.18 20.41 20.04 20.34 243,431 +0.04(+0.20%)
Nov 08, 2019 19.94 20.32 19.89 20.30 278,900 +0.22(+1.10%)
Nov 07, 2019 20.00 20.23 19.96 20.08 259,626 +0.33(+1.67%)
Nov 06, 2019 20.00 20.12 19.75 19.75 273,373 -0.36(-1.79%)
Nov 05, 2019 19.90 20.32 19.90 20.11 189,926 +0.26(+1.31%)
Nov 04, 2019 19.98 20.12 19.74 19.85 315,738 +0.12(+0.61%)
Nov 01, 2019 19.18 19.75 19.18 19.73 302,200 +0.77(+4.06%)
Oct 31, 2019 19.07 19.07 18.68 18.96 298,712 -0.24(-1.25%)
Oct 30, 2019 19.38 19.63 19.07 19.20 327,544 -0.29(-1.49%)
Oct 29, 2019 19.64 19.81 19.34 19.49 403,579 +0.00(+0.00%)
Oct 28, 2019 19.01 19.82 18.75 19.49 597,533 +0.76(+4.06%)
Oct 25, 2019 20.75 21.11 18.72 18.73 1,701,500 -3.51(-15.78%)
Oct 24, 2019 22.02 22.29 21.85 22.24 887,634 +0.43(+1.97%)
Oct 23, 2019 22.46 22.62 21.77 21.81 570,192 -1.11(-4.84%)
Oct 22, 2019 22.60 23.10 22.60 22.92 427,370 +0.30(+1.33%)
Oct 21, 2019 22.60 22.88 22.60 22.62 244,296 +0.24(+1.07%)
Oct 18, 2019 22.33 22.61 22.13 22.38 406,900 -0.09(-0.40%)
Oct 17, 2019 22.61 22.77 22.33 22.47 387,813 +0.00(+0.00%)
Oct 16, 2019 22.52 22.78 22.39 22.47 416,045 -0.12(-0.53%)
Oct 15, 2019 22.17 22.83 22.12 22.59 308,255 +0.59(+2.68%)
Oct 14, 2019 22.51 22.53 21.98 22.00 441,138 -0.68(-3.00%)
Oct 11, 2019 22.04 23.09 22.04 22.68 982,200 +1.13(+5.24%)
Oct 10, 2019 21.97 22.08 21.49 21.55 325,187 -0.29(-1.33%)
Oct 09, 2019 21.76 21.97 21.60 21.84 151,659 +0.38(+1.77%)
Oct 08, 2019 21.93 22.14 21.23 21.46 372,502 -0.83(-3.72%)
Oct 07, 2019 21.81 22.43 21.81 22.29 663,225 +0.52(+2.39%)
Oct 04, 2019 21.52 21.83 21.47 21.77 617,500 +0.19(+0.88%)
Oct 03, 2019 21.46 21.66 21.07 21.58 597,866 +0.07(+0.33%)
Oct 02, 2019 22.00 22.28 21.48 21.51 450,371 -0.73(-3.28%)
Oct 01, 2019 22.70 23.26 22.11 22.24 314,859 -0.14(-0.63%)
Sep 30, 2019 22.54 22.66 22.30 22.38 793,866 +0.10(+0.45%)
Sep 27, 2019 22.42 22.79 22.15 22.28 422,800 -0.22(-0.98%)
Sep 26, 2019 22.22 22.82 22.13 22.50 679,804 +0.30(+1.35%)
Sep 25, 2019 21.79 22.31 21.54 22.20 1,038,238 +0.33(+1.51%)
Sep 24, 2019 22.36 22.59 21.83 21.87 471,604 -0.28(-1.26%)
Sep 23, 2019 21.98 22.35 21.80 22.15 462,585 +0.08(+0.36%)
Sep 20, 2019 22.21 22.39 21.75 22.07 610,000 -0.20(-0.90%)
Sep 19, 2019 22.67 22.91 22.27 22.27 283,149 -0.23(-1.02%)
Sep 18, 2019 22.58 22.84 22.16 22.50 274,798 -0.30(-1.32%)
Sep 17, 2019 22.81 23.01 22.66 22.80 396,580 -0.12(-0.52%)
Sep 16, 2019 22.56 23.22 22.56 22.92 510,426 +0.05(+0.22%)
Sep 13, 2019 22.89 23.30 22.86 22.87 273,700 +0.12(+0.53%)
Sep 12, 2019 22.48 22.90 22.11 22.75 416,257 +0.30(+1.34%)
Sep 11, 2019 22.02 22.56 21.73 22.45 383,228 +0.60(+2.75%)
Sep 10, 2019 21.00 22.00 20.79 21.85 542,281 +0.95(+4.55%)
Sep 09, 2019 20.87 21.16 20.68 20.90 324,347 +0.08(+0.38%)
Sep 06, 2019 20.88 21.10 20.70 20.82 406,800 +0.01(+0.05%)
Sep 05, 2019 20.35 21.13 20.35 20.81 993,613 +0.95(+4.78%)
Sep 04, 2019 19.64 19.97 19.59 19.86 643,010 +0.55(+2.85%)
Sep 03, 2019 19.58 19.79 19.10 19.31 412,419 -0.51(-2.57%)
Aug 30, 2019 19.80 20.03 19.68 19.82 285,000 +0.15(+0.76%)
Aug 29, 2019 19.67 20.08 19.65 19.67 418,251 +0.43(+2.23%)
Aug 28, 2019 18.80 19.37 18.71 19.24 489,519 +0.34(+1.80%)
Aug 27, 2019 19.57 19.69 18.87 18.90 382,004 -0.48(-2.48%)
Aug 26, 2019 19.81 19.88 19.30 19.38 288,154 -0.19(-0.97%)
Aug 23, 2019 20.43 20.55 19.51 19.57 348,400 -1.05(-5.09%)
Aug 22, 2019 20.86 20.86 20.48 20.62 213,936 -0.20(-0.96%)
Aug 21, 2019 20.90 21.15 20.51 20.82 332,389 +0.16(+0.77%)
Aug 20, 2019 20.58 20.79 20.38 20.66 266,057 +0.03(+0.15%)
Aug 19, 2019 21.08 21.17 20.61 20.63 234,650 -0.03(-0.15%)
Aug 16, 2019 20.33 20.82 20.33 20.66 252,400 +0.48(+2.38%)
Aug 15, 2019 20.27 20.28 19.96 20.18 203,255 -0.03(-0.15%)
Aug 14, 2019 20.41 20.66 19.99 20.21 261,961 -0.76(-3.62%)
Aug 13, 2019 20.28 21.15 19.90 20.97 384,650 +0.55(+2.69%)
Aug 12, 2019 20.34 20.69 20.32 20.42 446,241 -0.18(-0.87%)
Aug 09, 2019 20.95 21.00 20.44 20.60 471,700 -0.53(-2.51%)
Aug 08, 2019 20.64 21.17 20.53 21.13 354,643 +0.69(+3.38%)
Aug 07, 2019 19.93 20.52 19.89 20.44 739,214 +0.25(+1.24%)
Aug 06, 2019 20.45 20.52 19.85 20.19 406,545 +0.01(+0.05%)
Aug 05, 2019 20.35 20.44 19.85 20.18 339,666 -0.78(-3.72%)
Aug 02, 2019 21.20 21.45 20.57 20.96 365,100 -0.43(-2.01%)
Aug 01, 2019 21.97 22.49 21.28 21.39 361,839 -0.59(-2.68%)
Jul 31, 2019 22.33 22.58 21.91 21.98 516,223 -0.36(-1.61%)
Jul 30, 2019 21.80 22.44 21.61 22.34 496,144 +0.24(+1.09%)
Jul 29, 2019 23.05 23.32 22.00 22.10 456,952 -1.11(-4.78%)
Jul 26, 2019 25.00 25.00 22.89 23.21 1,238,500 -2.32(-9.09%)
Jul 25, 2019 25.94 25.95 25.27 25.53 345,989 -0.50(-1.92%)
Jul 24, 2019 24.83 26.20 24.80 26.03 947,138 +1.28(+5.17%)
Jul 23, 2019 25.02 25.02 24.70 24.75 668,771 -0.15(-0.60%)
Jul 22, 2019 24.98 25.41 24.75 24.90 335,175 +0.10(+0.40%)
Jul 19, 2019 24.93 25.12 24.73 24.80 376,700 -0.10(-0.40%)
Jul 18, 2019 24.65 24.96 24.50 24.90 515,845 +0.33(+1.34%)
Jul 17, 2019 24.82 24.86 24.52 24.57 419,340 -0.18(-0.73%)
Jul 16, 2019 25.02 25.22 24.73 24.75 298,583 -0.33(-1.32%)
Jul 15, 2019 24.94 25.25 24.90 25.08 265,266 +0.29(+1.17%)
Jul 12, 2019 24.51 25.00 24.51 24.79 241,400 +0.33(+1.35%)
Jul 11, 2019 24.53 24.68 24.32 24.46 436,957 +0.05(+0.20%)
Jul 10, 2019 24.32 24.62 24.23 24.41 386,983 +0.38(+1.58%)
Jul 09, 2019 23.74 24.15 23.74 24.03 233,314 +0.21(+0.88%)
Jul 08, 2019 23.84 23.97 23.62 23.82 246,852 -0.16(-0.67%)
Jul 05, 2019 23.72 24.13 23.66 23.98 308,600 -0.05(-0.21%)
Jul 03, 2019 24.20 24.20 23.49 24.03 103,600 -0.09(-0.37%)
Jul 02, 2019 24.24 24.31 23.86 24.12 226,991 -0.20(-0.82%)
Jul 01, 2019 24.35 24.70 24.10 24.32 578,744 +0.88(+3.75%)
Jun 28, 2019 23.48 23.79 23.30 23.44 959,300 +0.09(+0.39%)
Jun 27, 2019 22.89 23.36 22.78 23.35 543,183 +0.63(+2.77%)
Jun 26, 2019 22.67 23.08 22.56 22.72 309,647 +0.35(+1.56%)
Jun 25, 2019 22.44 22.81 22.29 22.37 274,991 -0.10(-0.45%)
Jun 24, 2019 23.16 23.16 22.46 22.47 307,063 -0.55(-2.39%)
Jun 21, 2019 22.99 23.14 22.64 23.02 1,313,600 -0.13(-0.56%)
Jun 20, 2019 23.42 23.49 22.93 23.15 372,167 +0.27(+1.18%)
Jun 19, 2019 22.97 22.97 22.62 22.88 280,104 +0.06(+0.26%)
Jun 18, 2019 22.10 23.22 22.10 22.82 351,317 +0.90(+4.11%)
Jun 17, 2019 22.29 22.45 21.89 21.92 314,660 -0.26(-1.17%)
Jun 14, 2019 21.71 22.27 21.41 22.18 512,500 +0.22(+1.00%)
Jun 13, 2019 22.04 22.24 21.86 21.96 153,528 +0.11(+0.50%)
Jun 12, 2019 22.06 22.06 21.62 21.85 171,481 -0.28(-1.27%)
Jun 11, 2019 22.77 22.87 22.08 22.13 185,930 -0.32(-1.43%)
Jun 10, 2019 21.82 22.63 21.78 22.45 372,338 +0.77(+3.55%)
Jun 07, 2019 22.00 22.09 21.49 21.68 475,000 -0.06(-0.28%)
Jun 06, 2019 21.63 21.88 21.23 21.74 216,654 +0.34(+1.59%)
Jun 05, 2019 21.67 21.79 21.10 21.40 444,475 -0.48(-2.19%)
Jun 04, 2019 20.99 21.90 20.99 21.88 706,114 +0.44(+2.05%)
Jun 03, 2019 21.34 21.75 21.15 21.44 432,639 +0.27(+1.28%)
May 31, 2019 20.87 21.43 20.77 21.17 305,600 +0.02(+0.09%)
May 30, 2019 21.13 21.54 20.99 21.15 175,382 +0.04(+0.19%)
May 29, 2019 20.56 21.17 20.43 21.11 362,145 +0.35(+1.69%)
May 28, 2019 21.51 21.74 20.69 20.76 513,480 -0.60(-2.81%)
May 24, 2019 21.51 21.72 21.34 21.36 197,200 -0.01(-0.05%)
May 23, 2019 21.21 21.53 21.09 21.37 504,413 -0.28(-1.29%)
May 22, 2019 22.08 22.10 21.50 21.65 478,465 -0.72(-3.22%)
May 21, 2019 22.59 22.77 22.14 22.37 579,038 +0.16(+0.72%)
May 20, 2019 22.93 22.93 21.97 22.21 407,757 -0.97(-4.18%)
May 17, 2019 23.61 24.09 23.18 23.18 303,200 -0.73(-3.05%)
May 16, 2019 24.50 24.50 23.83 23.91 240,469 -0.79(-3.20%)
May 15, 2019 23.89 24.85 23.89 24.70 240,488 +0.37(+1.52%)
May 14, 2019 24.20 24.51 23.97 24.33 228,711 +0.43(+1.80%)
May 13, 2019 24.43 24.75 23.78 23.90 426,234 -1.18(-4.70%)
May 10, 2019 25.10 25.36 24.59 25.08 371,300 -0.13(-0.52%)
May 09, 2019 24.70 25.36 24.61 25.21 322,072 +0.11(+0.44%)
May 08, 2019 24.96 25.66 24.96 25.10 286,423 +0.04(+0.16%)
May 07, 2019 25.63 25.73 24.71 25.06 340,235 -0.93(-3.58%)
May 06, 2019 25.37 26.21 25.32 25.99 435,658 -0.15(-0.57%)
May 03, 2019 25.09 26.17 24.90 26.14 440,400 +1.07(+4.27%)
May 02, 2019 24.94 25.93 24.48 25.07 1,121,068 -1.55(-5.82%)
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.