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, 2014 19.14 18.97 18.97 18.97 2,653,800 -0.20(-1.04%)
Dec 30, 2014 19.22 19.44 19.04 19.17 2,312,475 -0.14(-0.73%)
Dec 29, 2014 19.26 19.54 19.25 19.31 1,706,198 +0.02(+0.10%)
Dec 26, 2014 19.34 19.47 19.25 19.29 1,432,966 +0.03(+0.16%)
Dec 24, 2014 19.00 19.26 19.26 19.26 943,700 +0.28(+1.48%)
Dec 23, 2014 19.01 19.08 18.91 18.98 1,475,313 +0.02(+0.11%)
Dec 22, 2014 18.96 18.99 18.84 18.96 2,412,018 -0.02(-0.13%)
Dec 19, 2014 18.84 19.02 18.61 18.98 5,475,692 +0.29(+1.52%)
Dec 18, 2014 18.31 18.71 18.26 18.70 2,918,470 +0.61(+3.37%)
Dec 17, 2014 17.73 18.14 17.64 18.09 2,443,398 +0.46(+2.61%)
Dec 16, 2014 17.71 17.98 17.53 17.63 2,320,394 -0.20(-1.12%)
Dec 15, 2014 17.95 18.10 17.73 17.83 2,012,164 -0.06(-0.31%)
Dec 12, 2014 17.95 18.31 17.88 17.89 1,835,462 -0.24(-1.32%)
Dec 11, 2014 18.16 18.43 18.05 18.12 1,721,155 +0.05(+0.28%)
Dec 10, 2014 18.40 18.49 18.05 18.07 1,720,635 -0.34(-1.82%)
Dec 09, 2014 18.36 18.45 18.19 18.41 2,652,842 -0.17(-0.91%)
Dec 08, 2014 18.79 18.96 18.54 18.58 1,894,380 -0.24(-1.28%)
Dec 05, 2014 18.55 18.64 18.45 18.82 4,414,649 +0.25(+1.35%)
Dec 04, 2014 18.52 18.62 18.44 18.57 2,149,935 +0.08(+0.43%)
Dec 03, 2014 18.52 18.63 18.31 18.49 3,720,832 +0.00(+0.00%)
Dec 02, 2014 18.40 18.64 18.40 18.49 3,019,499 +0.06(+0.33%)
Dec 01, 2014 18.76 18.96 18.43 18.43 6,161,079 -0.44(-2.33%)
Nov 28, 2014 18.79 19.03 18.73 18.87 879,940 +0.04(+0.21%)
Nov 26, 2014 18.84 18.83 18.83 18.83 1,045,000 +0.01(+0.05%)
Nov 25, 2014 18.70 18.88 18.59 18.82 1,879,791 +0.20(+1.07%)
Nov 24, 2014 18.40 18.63 18.32 18.62 1,744,632 +0.18(+0.98%)
Nov 21, 2014 18.50 18.52 18.30 18.44 1,875,293 +0.12(+0.66%)
Nov 20, 2014 18.07 18.50 18.03 18.32 5,982,622 +0.16(+0.88%)
Nov 19, 2014 18.39 18.39 18.11 18.16 1,472,007 -0.18(-0.98%)
Nov 18, 2014 18.09 18.42 18.09 18.34 1,930,872 +0.25(+1.41%)
Nov 17, 2014 18.47 18.48 18.02 18.09 3,188,679 -0.40(-2.16%)
Nov 14, 2014 18.37 18.58 18.23 18.48 1,408,969 +0.09(+0.46%)
Nov 13, 2014 18.49 18.50 18.28 18.40 2,583,230 -0.16(-0.86%)
Nov 12, 2014 18.51 18.60 18.32 18.56 1,802,854 -0.02(-0.11%)
Nov 11, 2014 18.52 18.82 18.52 18.58 1,649,123 -0.10(-0.51%)
Nov 10, 2014 18.49 18.80 18.43 18.68 2,462,687 +0.16(+0.86%)
Nov 07, 2014 18.19 18.57 18.05 18.52 2,947,899 +0.29(+1.56%)
Nov 06, 2014 18.00 18.23 18.00 18.23 1,401,332 +0.25(+1.42%)
Nov 05, 2014 18.24 18.25 17.90 17.98 1,455,822 -0.11(-0.64%)
Nov 04, 2014 18.16 18.32 18.00 18.09 2,223,295 -0.08(-0.44%)
Nov 03, 2014 17.92 18.34 17.89 18.17 3,510,955 +0.22(+1.23%)
Oct 31, 2014 17.80 17.99 17.68 17.95 2,933,401 +0.38(+2.16%)
Oct 30, 2014 17.45 17.57 17.26 17.57 5,398,424 +0.08(+0.46%)
Oct 29, 2014 17.47 17.50 17.34 17.49 3,296,792 -0.02(-0.11%)
Oct 28, 2014 17.37 17.80 17.15 17.51 6,423,129 +0.16(+0.92%)
Oct 27, 2014 17.12 17.20 17.20 17.35 3,489,820 +0.15(+0.87%)
Oct 24, 2014 16.79 17.22 16.61 17.20 2,928,798 +0.48(+2.90%)
Oct 23, 2014 16.50 16.82 16.04 16.71 5,043,046 +0.39(+2.36%)
Oct 22, 2014 16.58 16.72 16.31 16.33 4,553,629 -0.26(-1.57%)
Oct 21, 2014 16.86 17.08 16.62 16.59 5,227,439 -0.03(-0.18%)
Oct 20, 2014 16.51 16.73 16.45 16.62 4,104,963 +0.12(+0.73%)
Oct 17, 2014 16.50 16.79 16.37 16.50 4,053,951 +0.20(+1.23%)
Oct 16, 2014 15.77 16.39 15.50 16.30 3,869,014 +0.30(+1.88%)
Oct 15, 2014 15.68 16.16 15.61 16.00 5,524,583 +0.07(+0.47%)
Oct 14, 2014 16.15 16.27 15.81 15.93 4,594,083 -0.09(-0.59%)
Oct 13, 2014 16.17 16.54 15.97 16.02 6,071,488 -0.16(-0.99%)
Oct 10, 2014 17.11 17.29 16.15 16.18 7,068,042 -1.05(-6.09%)
Oct 09, 2014 17.75 17.94 17.23 17.23 5,158,486 -0.58(-3.26%)
Oct 08, 2014 17.26 17.81 17.21 17.81 5,809,864 +0.52(+3.01%)
Oct 07, 2014 17.35 17.56 17.23 17.29 3,357,941 -0.11(-0.63%)
Oct 06, 2014 17.42 17.63 17.34 17.40 2,215,981 +0.05(+0.29%)
Oct 03, 2014 17.27 17.42 17.15 17.35 1,937,618 +0.20(+1.17%)
Oct 02, 2014 16.93 17.20 16.81 17.15 2,302,737 +0.20(+1.18%)
Oct 01, 2014 17.22 17.30 16.93 16.95 2,879,098 -0.26(-1.51%)
Sep 30, 2014 17.35 17.40 17.18 17.21 1,872,214 -0.12(-0.72%)
Sep 29, 2014 17.15 17.40 16.87 17.34 2,627,898 +0.05(+0.26%)
Sep 26, 2014 17.15 17.50 17.05 17.29 3,825,276 +0.16(+0.93%)
Sep 25, 2014 17.23 17.23 16.92 17.13 2,235,353 -0.12(-0.70%)
Sep 24, 2014 17.16 17.31 17.10 17.25 1,808,531 +0.08(+0.47%)
Sep 23, 2014 17.37 17.48 17.17 17.17 2,006,256 -0.28(-1.60%)
Sep 22, 2014 17.47 17.52 17.30 17.45 1,679,350 -0.07(-0.40%)
Sep 19, 2014 17.83 17.96 17.42 17.52 4,468,305 -0.30(-1.68%)
Sep 18, 2014 17.78 17.93 17.72 17.82 1,686,478 +0.12(+0.68%)
Sep 17, 2014 17.72 17.93 17.69 17.70 2,467,338 +0.00(+0.00%)
Sep 16, 2014 17.51 17.80 17.49 17.70 2,446,999 +0.12(+0.68%)
Sep 15, 2014 17.82 17.82 17.54 17.58 1,514,198 -0.24(-1.32%)
Sep 12, 2014 17.96 18.02 17.80 17.82 1,998,513 -0.18(-1.03%)
Sep 11, 2014 17.96 18.11 17.93 18.00 1,443,422 -0.02(-0.11%)
Sep 10, 2014 17.87 18.11 17.86 18.02 1,444,436 +0.13(+0.73%)
Sep 09, 2014 17.89 18.13 17.86 17.89 3,006,577 -0.06(-0.33%)
Sep 08, 2014 17.99 18.09 17.85 17.95 2,502,335 -0.13(-0.72%)
Sep 05, 2014 18.04 18.22 17.99 18.08 1,696,680 +0.02(+0.11%)
Sep 04, 2014 19.00 19.00 17.89 18.06 2,777,131 +0.15(+0.87%)
Sep 03, 2014 17.80 17.98 17.76 17.91 2,682,466 +0.12(+0.65%)
Sep 02, 2014 17.61 17.99 17.61 17.79 2,773,971 +0.16(+0.91%)
Aug 29, 2014 17.54 17.63 17.63 17.63 1,205,000 +0.16(+0.92%)
Aug 28, 2014 17.41 17.54 17.37 17.47 1,779,033 +0.00(+0.00%)
Aug 27, 2014 17.46 17.55 17.37 17.47 1,376,159 -0.04(-0.23%)
Aug 26, 2014 17.53 17.57 17.35 17.51 1,564,323 -0.05(-0.28%)
Aug 25, 2014 17.68 17.72 17.54 17.56 1,087,584 -0.08(-0.43%)
Aug 22, 2014 17.70 17.87 17.63 17.64 2,778,090 -0.07(-0.40%)
Aug 21, 2014 17.62 17.88 17.14 17.70 4,063,754 +0.46(+2.70%)
Aug 20, 2014 17.36 17.42 17.15 17.24 2,260,005 -0.15(-0.86%)
Aug 19, 2014 17.19 17.44 17.19 17.39 2,343,936 +0.16(+0.90%)
Aug 18, 2014 17.02 17.27 17.02 17.23 1,455,345 +0.27(+1.56%)
Aug 15, 2014 17.06 17.12 16.80 16.97 1,840,614 +0.04(+0.24%)
Aug 14, 2014 16.88 16.98 16.84 16.93 1,852,915 +0.07(+0.44%)
Aug 13, 2014 16.94 17.09 16.85 16.86 3,984,633 -0.05(-0.30%)
Aug 12, 2014 16.88 16.92 16.79 16.91 3,708,532 +0.01(+0.03%)
Aug 11, 2014 16.87 16.95 16.67 16.90 3,211,808 +0.09(+0.54%)
Aug 08, 2014 16.90 16.95 16.67 16.81 2,756,042 -0.10(-0.59%)
Aug 07, 2014 17.21 17.26 16.81 16.91 3,873,315 -0.25(-1.46%)
Aug 06, 2014 17.13 17.27 17.08 17.16 4,044,391 -0.04(-0.23%)
Aug 05, 2014 17.21 17.31 17.04 17.20 3,013,422 -0.05(-0.29%)
Aug 04, 2014 17.07 17.32 16.95 17.25 3,177,419 +0.17(+1.00%)
Aug 01, 2014 16.77 17.11 16.60 17.08 4,887,069 +0.25(+1.49%)
Jul 31, 2014 16.94 17.05 16.73 16.83 2,523,087 -0.22(-1.29%)
Jul 30, 2014 16.89 17.07 16.64 17.05 4,514,470 +0.23(+1.37%)
Jul 29, 2014 16.92 17.11 16.82 16.82 3,519,541 -0.11(-0.65%)
Jul 28, 2014 16.84 16.96 16.71 16.93 2,382,262 +0.05(+0.30%)
Jul 25, 2014 17.23 17.27 16.84 16.88 2,278,293 -0.19(-1.11%)
Jul 24, 2014 17.27 17.27 16.93 17.07 2,976,509 +0.14(+0.83%)
Jul 23, 2014 16.97 17.02 16.80 16.93 2,751,760 -0.10(-0.59%)
Jul 22, 2014 16.26 17.32 16.25 17.03 11,177,819 -0.47(-2.69%)
Jul 21, 2014 17.14 17.58 17.11 17.50 4,708,399 +0.26(+1.51%)
Jul 18, 2014 17.34 17.51 17.23 17.24 4,714,814 -0.06(-0.35%)
Jul 17, 2014 17.41 17.50 17.29 17.30 3,770,306 -0.18(-1.00%)
Jul 16, 2014 17.41 17.66 17.23 17.48 3,769,053 +0.12(+0.66%)
Jul 15, 2014 17.28 17.47 17.21 17.36 2,879,680 +0.06(+0.35%)
Jul 14, 2014 17.19 17.31 17.12 17.30 2,406,902 +0.23(+1.35%)
Jul 11, 2014 17.05 17.14 16.90 17.07 1,950,217 -0.01(-0.06%)
Jul 10, 2014 16.96 17.24 16.82 17.08 2,777,588 -0.03(-0.18%)
Jul 09, 2014 17.28 17.35 17.03 17.11 2,300,223 -0.11(-0.64%)
Jul 08, 2014 17.49 17.49 16.84 17.22 4,453,007 -0.26(-1.49%)
Jul 07, 2014 17.51 17.66 17.45 17.48 1,704,764 -0.08(-0.46%)
Jul 03, 2014 17.52 17.56 17.56 17.56 1,067,200 +0.13(+0.75%)
Jul 02, 2014 17.50 17.60 17.38 17.43 1,593,673 -0.13(-0.74%)
Jul 01, 2014 17.55 17.63 17.45 17.56 2,747,478 +0.07(+0.40%)
Jun 30, 2014 17.31 17.50 17.30 17.49 2,392,109 +0.15(+0.87%)
Jun 27, 2014 17.36 17.55 17.28 17.34 2,374,474 -0.05(-0.29%)
Jun 26, 2014 17.37 17.42 17.31 17.39 2,234,655 -0.02(-0.11%)
Jun 25, 2014 17.06 17.43 16.91 17.41 4,629,548 +0.28(+1.63%)
Jun 24, 2014 17.37 17.44 17.09 17.13 3,671,172 -0.25(-1.44%)
Jun 23, 2014 17.08 17.43 17.05 17.38 3,260,034 +0.26(+1.52%)
Jun 20, 2014 16.97 17.17 16.84 17.12 6,000,205 +0.23(+1.36%)
Jun 19, 2014 16.88 16.99 16.78 16.89 2,033,347 -0.01(-0.06%)
Jun 18, 2014 17.00 17.08 16.75 16.90 3,017,125 -0.03(-0.18%)
Jun 17, 2014 16.78 17.00 16.63 16.93 4,341,995 +0.12(+0.71%)
Jun 16, 2014 16.83 16.95 16.75 16.81 3,316,679 -0.07(-0.41%)
Jun 13, 2014 16.81 16.96 16.81 16.88 2,667,131 +0.15(+0.90%)
Jun 12, 2014 16.99 17.07 16.68 16.73 2,988,222 -0.31(-1.82%)
Jun 11, 2014 17.02 17.09 16.97 17.04 1,753,676 -0.01(-0.06%)
Jun 10, 2014 17.00 17.14 16.97 17.05 1,645,791 -0.01(-0.06%)
Jun 06, 2014 16.61 17.15 16.56 17.06 5,295,878 +0.49(+2.96%)
Jun 05, 2014 16.53 16.62 16.43 16.57 5,941,664 +0.07(+0.42%)
Jun 04, 2014 16.43 16.69 16.36 16.50 2,707,384 +0.06(+0.36%)
Jun 03, 2014 16.56 16.63 16.35 16.44 3,820,111 -0.13(-0.78%)
Jun 02, 2014 16.71 16.74 16.41 16.57 4,870,230 -0.12(-0.72%)
May 30, 2014 16.82 16.88 16.58 16.69 2,716,679 -0.11(-0.65%)
May 29, 2014 16.94 16.99 16.77 16.80 2,203,894 -0.07(-0.41%)
May 28, 2014 16.90 16.97 16.74 16.87 2,864,054 -0.05(-0.30%)
May 27, 2014 16.89 17.17 16.75 16.92 4,325,842 -0.02(-0.12%)
May 23, 2014 16.72 16.94 16.94 16.94 2,717,900 +0.11(+0.65%)
May 22, 2014 16.54 16.83 16.51 16.83 2,055,826 +0.29(+1.75%)
May 21, 2014 16.30 16.62 16.30 16.54 4,402,897 +0.25(+1.53%)
May 20, 2014 15.87 16.49 15.69 16.29 10,860,862 +0.43(+2.71%)
May 19, 2014 15.60 15.96 15.55 15.86 2,083,820 +0.16(+1.02%)
May 16, 2014 15.61 15.71 15.48 15.70 2,149,871 +0.15(+0.96%)
May 15, 2014 15.41 15.66 15.37 15.55 3,248,991 -0.01(-0.06%)
May 14, 2014 15.69 15.72 15.49 15.56 2,425,423 -0.18(-1.14%)
May 13, 2014 15.77 15.84 15.69 15.74 2,183,557 -0.03(-0.19%)
May 12, 2014 15.51 15.80 15.44 15.77 1,543,496 +0.29(+1.87%)
May 09, 2014 15.53 15.64 15.33 15.48 1,835,985 -0.05(-0.32%)
May 08, 2014 15.65 15.91 15.52 15.53 4,413,382 -0.11(-0.70%)
May 07, 2014 15.54 15.65 15.46 15.64 3,504,383 +0.05(+0.32%)
May 06, 2014 15.54 15.64 15.48 15.59 3,615,757 +0.01(+0.06%)
May 05, 2014 15.43 15.66 15.40 15.58 2,875,789 +0.03(+0.19%)
May 02, 2014 15.50 15.70 15.44 15.55 2,607,430 +0.04(+0.26%)
May 01, 2014 15.60 15.68 15.45 15.51 3,198,653 -0.05(-0.32%)
Apr 30, 2014 15.43 15.69 15.29 15.56 5,076,116 +0.10(+0.65%)
Apr 29, 2014 14.90 15.60 14.90 15.46 9,013,500 +0.65(+4.39%)
Apr 28, 2014 14.89 14.97 14.62 14.81 3,768,240 -0.04(-0.27%)
Apr 25, 2014 15.01 15.07 14.75 14.85 3,884,656 -0.20(-1.33%)
Apr 24, 2014 14.90 15.07 14.77 15.05 3,952,137 +0.18(+1.18%)
Apr 23, 2014 14.79 14.89 14.60 14.88 7,363,307 +0.07(+0.51%)
Apr 22, 2014 14.03 14.92 13.63 14.80 10,547,803 -0.04(-0.27%)
Apr 21, 2014 14.86 15.05 14.79 14.84 2,935,205 -0.02(-0.13%)
Apr 17, 2014 14.77 14.86 14.86 14.86 1,918,700 +0.14(+0.95%)
Apr 16, 2014 14.77 14.85 14.44 14.72 3,769,680 +0.05(+0.34%)
Apr 15, 2014 14.59 14.73 14.41 14.67 2,211,779 +0.15(+1.03%)
Apr 14, 2014 14.59 14.67 14.44 14.52 2,652,943 -0.01(-0.07%)
Apr 11, 2014 14.59 14.68 14.44 14.53 2,370,633 -0.19(-1.29%)
Apr 10, 2014 14.94 14.96 14.67 14.72 2,046,239 -0.24(-1.60%)
Apr 09, 2014 14.90 15.03 14.79 14.96 1,403,116 +0.05(+0.34%)
Apr 08, 2014 14.72 14.92 14.50 14.91 3,747,495 +0.20(+1.36%)
Apr 07, 2014 14.65 14.85 14.56 14.71 3,424,998 -0.13(-0.88%)
Apr 04, 2014 15.34 15.34 14.78 14.84 4,471,428 -0.35(-2.30%)
Apr 03, 2014 15.40 15.50 15.19 15.19 2,752,496 -0.21(-1.36%)
Apr 02, 2014 15.54 15.59 15.28 15.40 2,346,734 -0.09(-0.58%)
Apr 01, 2014 15.60 15.71 15.42 15.49 2,305,508 -0.05(-0.32%)
Mar 31, 2014 15.45 15.62 15.37 15.54 2,781,272 +0.14(+0.91%)
Mar 28, 2014 15.18 15.48 15.02 15.40 3,340,267 +0.33(+2.19%)
Mar 27, 2014 15.35 15.49 15.05 15.07 5,277,269 -0.28(-1.82%)
Mar 26, 2014 15.62 15.70 15.28 15.35 4,194,960 -0.23(-1.48%)
Mar 25, 2014 15.93 16.04 15.56 15.58 3,948,084 -0.32(-2.01%)
Mar 24, 2014 16.20 16.25 15.77 15.90 3,657,059 -0.22(-1.36%)
Mar 21, 2014 15.78 16.20 15.68 16.12 9,197,829 +0.38(+2.41%)
Mar 20, 2014 15.58 15.74 15.51 15.74 2,313,640 +0.10(+0.64%)
Mar 19, 2014 15.75 15.76 15.59 15.64 1,889,659 -0.06(-0.38%)
Mar 18, 2014 15.58 15.77 15.51 15.70 1,072,121 +0.12(+0.77%)
Mar 17, 2014 15.47 15.72 15.39 15.58 2,401,783 +0.31(+2.03%)
Mar 14, 2014 15.32 15.47 15.15 15.27 1,768,193 -0.11(-0.72%)
Mar 13, 2014 15.52 15.58 15.23 15.38 2,341,357 -0.14(-0.90%)
Mar 12, 2014 15.53 15.60 15.36 15.52 2,540,762 -0.09(-0.58%)
Mar 11, 2014 15.83 15.92 15.53 15.61 2,170,378 -0.20(-1.27%)
Mar 10, 2014 15.84 15.97 15.70 15.81 3,956,467 -0.10(-0.63%)
Mar 07, 2014 15.97 16.07 15.85 15.91 5,240,503 -0.05(-0.31%)
Mar 06, 2014 15.93 16.02 15.44 15.96 6,533,083 +0.51(+3.30%)
Mar 05, 2014 15.50 15.50 15.35 15.45 1,445,173 -0.07(-0.45%)
Mar 04, 2014 15.40 15.59 15.24 15.52 2,171,924 +0.22(+1.44%)
Mar 03, 2014 15.17 15.39 15.00 15.30 2,043,161 -0.03(-0.20%)
Feb 28, 2014 15.39 15.46 15.24 15.33 2,311,598 -0.02(-0.13%)
Feb 27, 2014 15.23 15.38 15.14 15.35 1,934,113 +0.11(+0.72%)
Feb 26, 2014 15.08 15.25 14.94 15.24 3,528,271 +0.14(+0.93%)
Feb 25, 2014 15.10 15.24 14.81 15.10 2,603,305 -0.04(-0.26%)
Feb 24, 2014 15.08 15.29 15.08 15.14 2,776,282 +0.00(+0.00%)
Feb 21, 2014 14.93 15.20 14.84 15.14 4,957,360 +0.20(+1.34%)
Feb 20, 2014 14.77 14.96 14.65 14.94 3,888,194 +0.17(+1.15%)
Feb 19, 2014 14.51 14.88 14.51 14.77 2,953,942 +0.08(+0.54%)
Feb 18, 2014 14.70 14.75 14.61 14.69 1,734,210 +0.01(+0.07%)
Feb 14, 2014 14.58 14.68 14.68 14.68 2,295,500 +0.11(+0.75%)
Feb 13, 2014 14.50 14.62 14.46 14.57 1,787,954 -0.01(-0.07%)
Feb 12, 2014 14.41 14.75 14.41 14.58 3,273,905 +0.16(+1.11%)
Feb 11, 2014 14.24 14.49 14.19 14.42 2,378,187 +0.19(+1.34%)
Feb 10, 2014 13.96 14.39 13.95 14.23 3,819,398 +0.22(+1.57%)
Feb 07, 2014 13.82 14.08 13.68 14.01 3,796,377 +0.28(+2.04%)
Feb 06, 2014 13.66 13.84 13.65 13.73 2,859,155 -0.01(-0.07%)
Feb 05, 2014 13.84 13.90 13.59 13.74 2,446,876 -0.07(-0.51%)
Feb 04, 2014 13.77 13.95 13.67 13.81 2,812,031 +0.05(+0.36%)
Feb 03, 2014 14.06 14.17 13.72 13.76 5,512,422 -0.36(-2.55%)
Jan 31, 2014 14.05 14.43 14.05 14.12 3,552,517 -0.18(-1.26%)
Jan 30, 2014 14.32 14.65 14.03 14.30 3,385,022 +0.22(+1.56%)
Jan 29, 2014 13.95 14.14 13.85 14.08 3,626,610 +0.07(+0.50%)
Jan 28, 2014 14.00 14.12 13.89 14.01 3,284,240 +0.01(+0.07%)
Jan 27, 2014 14.17 14.33 13.72 14.00 6,324,661 -0.16(-1.13%)
Jan 24, 2014 14.25 14.38 14.08 14.16 6,084,081 +0.07(+0.53%)
Jan 23, 2014 14.23 14.27 13.97 14.09 4,513,209 -0.21(-1.50%)
Jan 22, 2014 14.59 14.59 14.29 14.30 2,329,429 -0.25(-1.72%)
Jan 21, 2014 14.53 14.63 14.40 14.55 1,655,160 +0.08(+0.55%)
Jan 17, 2014 14.42 14.47 14.47 14.47 1,473,500 +0.01(+0.07%)
Jan 16, 2014 14.82 14.82 14.39 14.46 2,473,178 -0.37(-2.49%)
Jan 15, 2014 14.46 14.89 14.46 14.83 5,554,430 +0.37(+2.56%)
Jan 14, 2014 14.27 14.52 14.27 14.46 1,554,210 +0.19(+1.33%)
Jan 13, 2014 14.48 14.48 14.23 14.27 1,771,329 -0.22(-1.52%)
Jan 10, 2014 14.35 14.50 14.27 14.49 1,824,715 +0.17(+1.19%)
Jan 09, 2014 14.46 14.46 14.22 14.32 1,849,043 -0.10(-0.69%)
Jan 08, 2014 14.28 14.49 14.14 14.42 3,490,074 +0.08(+0.59%)
Jan 07, 2014 14.28 14.38 14.19 14.34 2,169,324 +0.07(+0.46%)
Jan 06, 2014 14.15 14.35 14.09 14.27 2,557,043 +0.10(+0.71%)
Jan 03, 2014 14.45 14.45 14.16 14.17 4,180,706 +0.16(+1.14%)
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.