Cadence Design Sys (NQ: CDNS )

166.97 +3.84 (+2.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

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.