Cadence Design Sys (NQ: CDNS )

186.35 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 20.95 21.12 20.84 20.97 1,618,423 +0.04(+0.19%)
Jul 30, 2015 20.89 21.02 20.82 20.93 2,784,590 -0.04(-0.19%)
Jul 29, 2015 20.80 21.00 20.66 20.97 3,201,617 +0.18(+0.87%)
Jul 28, 2015 19.66 21.14 19.51 20.79 11,387,515 +1.82(+9.59%)
Jul 27, 2015 19.00 19.17 18.88 18.97 2,680,713 -0.19(-0.99%)
Jul 24, 2015 19.28 19.41 19.06 19.16 1,565,835 -0.14(-0.73%)
Jul 23, 2015 19.56 19.67 19.26 19.30 2,977,142 -0.19(-0.97%)
Jul 22, 2015 19.63 19.76 19.43 19.49 4,814,267 -0.31(-1.57%)
Jul 21, 2015 19.91 19.95 19.74 19.80 2,179,984 -0.14(-0.70%)
Jul 20, 2015 19.59 20.04 19.53 19.94 3,152,530 +0.40(+2.05%)
Jul 17, 2015 19.47 19.58 19.34 19.54 3,923,945 -0.02(-0.10%)
Jul 16, 2015 19.73 19.87 19.53 19.56 3,123,644 -0.13(-0.66%)
Jul 15, 2015 19.70 19.79 19.52 19.69 2,347,914 +0.00(+0.00%)
Jul 14, 2015 19.78 19.83 19.68 19.69 2,666,935 -0.10(-0.51%)
Jul 13, 2015 19.72 19.82 19.60 19.79 2,068,799 +0.21(+1.07%)
Jul 10, 2015 19.59 19.71 19.45 19.58 2,085,255 +0.13(+0.67%)
Jul 09, 2015 19.43 19.61 19.12 19.45 3,073,768 +0.23(+1.20%)
Jul 08, 2015 19.10 19.26 19.08 19.22 2,673,425 -0.05(-0.26%)
Jul 07, 2015 19.40 19.43 18.97 19.27 1,690,007 -0.11(-0.57%)
Jul 06, 2015 19.19 19.43 19.10 19.38 2,279,900 +0.02(+0.10%)
Jul 02, 2015 19.50 19.36 19.36 19.36 1,113,800 -0.13(-0.67%)
Jul 01, 2015 19.81 19.96 19.38 19.49 2,184,300 -0.17(-0.86%)
Jun 30, 2015 19.63 19.74 19.43 19.66 2,672,759 +0.17(+0.87%)
Jun 29, 2015 19.88 19.92 19.48 19.49 2,021,934 -0.55(-2.74%)
Jun 26, 2015 20.11 20.18 19.93 20.04 1,940,305 -0.10(-0.50%)
Jun 25, 2015 20.05 20.16 20.02 20.14 1,968,820 +0.11(+0.55%)
Jun 24, 2015 20.03 20.07 19.82 20.03 3,023,601 -0.02(-0.10%)
Jun 23, 2015 20.14 20.18 20.00 20.05 3,140,729 -0.10(-0.50%)
Jun 22, 2015 20.19 20.25 20.09 20.15 1,626,782 +0.08(+0.40%)
Jun 19, 2015 19.83 20.19 19.75 20.07 1,480,550 -0.09(-0.45%)
Jun 18, 2015 20.00 20.25 19.89 20.16 2,504,217 +0.14(+0.70%)
Jun 17, 2015 19.94 20.13 19.87 20.02 3,189,049 +0.16(+0.81%)
Jun 16, 2015 19.75 19.92 19.69 19.86 2,751,455 +0.04(+0.20%)
Jun 15, 2015 19.68 19.85 19.45 19.82 2,639,082 -0.03(-0.15%)
Jun 12, 2015 19.69 19.88 19.65 19.85 1,920,645 +0.10(+0.51%)
Jun 11, 2015 19.92 19.96 19.63 19.75 5,136,383 -0.09(-0.45%)
Jun 10, 2015 19.80 20.02 19.76 19.84 4,317,035 +0.13(+0.66%)
Jun 09, 2015 20.00 20.00 19.64 19.71 4,012,328 -0.29(-1.45%)
Jun 08, 2015 20.34 20.35 19.77 20.00 4,792,797 -0.39(-1.91%)
Jun 05, 2015 20.06 20.51 19.94 20.39 5,449,515 +0.26(+1.29%)
Jun 04, 2015 20.14 20.24 19.92 20.13 4,287,145 -0.10(-0.47%)
Jun 03, 2015 20.05 20.28 19.94 20.23 4,270,234 +0.28(+1.38%)
Jun 02, 2015 19.72 20.03 19.67 19.95 3,208,374 +0.14(+0.71%)
Jun 01, 2015 20.00 20.02 19.62 19.81 2,699,483 +0.02(+0.10%)
May 29, 2015 19.94 19.94 19.69 19.79 2,341,140 -0.13(-0.65%)
May 28, 2015 20.05 20.18 19.87 19.92 4,252,782 -0.19(-0.94%)
May 27, 2015 19.97 20.16 19.89 20.11 6,930,201 +0.22(+1.13%)
May 26, 2015 19.83 19.94 19.75 19.89 6,696,672 -0.01(-0.08%)
May 22, 2015 19.75 19.90 19.90 19.90 8,147,700 +0.08(+0.40%)
May 21, 2015 19.53 19.85 19.45 19.82 5,569,859 +0.26(+1.33%)
May 20, 2015 19.46 19.74 19.39 19.56 4,943,246 +0.16(+0.82%)
May 19, 2015 19.46 19.60 19.33 19.40 3,157,600 -0.08(-0.41%)
May 18, 2015 19.24 19.49 19.10 19.48 4,116,163 +0.28(+1.46%)
May 15, 2015 19.24 19.31 19.14 19.20 3,508,652 -0.06(-0.31%)
May 14, 2015 19.11 19.32 19.05 19.26 3,614,972 +0.27(+1.42%)
May 13, 2015 19.08 19.22 18.95 18.99 3,737,842 -0.01(-0.05%)
May 12, 2015 19.09 19.13 18.85 19.00 3,458,589 -0.14(-0.73%)
May 11, 2015 19.19 19.24 19.07 19.14 3,430,492 -0.04(-0.21%)
May 08, 2015 19.16 19.33 19.10 19.18 4,974,024 +0.20(+1.05%)
May 07, 2015 18.65 19.02 18.42 18.98 4,431,928 +0.34(+1.82%)
May 06, 2015 18.68 18.71 18.47 18.64 3,899,614 +0.05(+0.30%)
May 05, 2015 18.78 18.84 18.55 18.59 4,733,604 -0.29(-1.51%)
May 04, 2015 18.97 19.19 18.81 18.87 4,883,143 -0.09(-0.47%)
May 01, 2015 18.73 19.09 18.70 18.96 5,079,603 +0.31(+1.66%)
Apr 30, 2015 18.84 19.00 18.59 18.65 5,531,306 -0.28(-1.48%)
Apr 29, 2015 19.33 19.53 18.89 18.93 9,513,267 -0.49(-2.52%)
Apr 28, 2015 19.44 19.82 19.15 19.42 11,954,522 +0.66(+3.52%)
Apr 27, 2015 19.03 19.24 18.73 18.76 5,528,533 -0.23(-1.21%)
Apr 24, 2015 19.31 19.33 18.93 18.99 4,016,240 -0.23(-1.20%)
Apr 23, 2015 19.27 19.34 19.14 19.22 4,587,888 -0.08(-0.41%)
Apr 22, 2015 18.91 19.32 18.73 19.30 4,581,273 +0.47(+2.50%)
Apr 21, 2015 18.73 18.85 18.61 18.83 3,434,821 +0.19(+1.02%)
Apr 20, 2015 17.77 18.71 17.77 18.64 3,648,693 +0.21(+1.14%)
Apr 17, 2015 18.50 18.55 18.32 18.43 4,145,383 -0.17(-0.91%)
Apr 16, 2015 18.71 18.79 18.58 18.60 3,169,246 -0.13(-0.69%)
Apr 15, 2015 18.70 18.86 18.57 18.73 4,048,573 +0.08(+0.43%)
Apr 14, 2015 19.02 19.10 18.63 18.65 4,207,740 -0.42(-2.20%)
Apr 13, 2015 19.09 19.34 19.04 19.07 5,153,665 +0.02(+0.08%)
Apr 10, 2015 19.08 19.50 18.97 19.05 11,189,088 +0.04(+0.18%)
Apr 09, 2015 19.00 19.17 18.82 19.02 6,509,675 -0.05(-0.26%)
Apr 08, 2015 18.72 19.41 18.69 19.07 7,943,448 +0.42(+2.25%)
Apr 07, 2015 18.46 18.78 18.31 18.65 5,762,417 +0.19(+1.03%)
Apr 06, 2015 18.41 18.58 18.29 18.46 5,236,139 -0.04(-0.22%)
Apr 02, 2015 18.40 18.50 18.50 18.50 1,957,300 +0.11(+0.60%)
Apr 01, 2015 18.44 18.48 18.20 18.39 3,222,521 -0.05(-0.27%)
Mar 31, 2015 18.32 18.50 18.09 18.44 3,260,186 +0.00(+0.00%)
Mar 30, 2015 17.99 18.56 17.88 18.44 2,809,642 +0.36(+1.99%)
Mar 27, 2015 17.99 18.11 17.83 18.08 1,988,542 +0.08(+0.44%)
Mar 26, 2015 17.88 18.11 17.70 18.00 3,242,355 +0.01(+0.06%)
Mar 25, 2015 18.53 18.53 17.99 17.99 2,703,863 -0.50(-2.70%)
Mar 24, 2015 18.53 18.64 18.36 18.49 2,674,051 -0.04(-0.19%)
Mar 23, 2015 18.66 18.68 18.51 18.52 1,772,407 -0.14(-0.72%)
Mar 20, 2015 17.94 18.86 17.94 18.66 4,181,592 +0.06(+0.32%)
Mar 19, 2015 18.62 18.74 18.56 18.60 1,889,220 -0.03(-0.16%)
Mar 18, 2015 18.30 18.82 18.28 18.63 2,194,476 +0.24(+1.31%)
Mar 17, 2015 18.45 18.57 18.29 18.39 2,748,903 -0.13(-0.70%)
Mar 16, 2015 18.19 18.58 18.04 18.52 3,906,104 +0.41(+2.24%)
Mar 13, 2015 17.97 18.19 17.78 18.11 4,622,982 +0.16(+0.92%)
Mar 12, 2015 17.81 17.95 17.65 17.95 963,314 +0.12(+0.67%)
Mar 11, 2015 17.85 17.92 17.65 17.83 2,228,539 -0.01(-0.06%)
Mar 10, 2015 18.06 18.12 17.80 17.84 1,663,643 -0.36(-2.00%)
Mar 09, 2015 18.08 18.23 17.92 18.20 1,792,700 +0.11(+0.64%)
Mar 06, 2015 18.13 18.20 17.92 18.09 3,005,002 -0.12(-0.66%)
Mar 05, 2015 18.48 18.48 18.10 18.21 3,766,862 -0.22(-1.19%)
Mar 04, 2015 18.40 18.55 18.45 18.43 2,419,889 -0.02(-0.11%)
Mar 03, 2015 18.52 18.59 18.35 18.45 1,275,779 -0.14(-0.75%)
Mar 02, 2015 18.41 18.64 18.41 18.59 2,015,679 +0.23(+1.28%)
Feb 27, 2015 18.47 18.48 18.24 18.36 2,473,558 -0.16(-0.84%)
Feb 26, 2015 18.69 18.73 18.38 18.51 2,493,560 -0.22(-1.17%)
Feb 25, 2015 18.63 18.77 18.43 18.73 2,536,670 +0.06(+0.32%)
Feb 24, 2015 18.54 18.73 18.42 18.67 3,188,940 +0.20(+1.08%)
Feb 23, 2015 18.48 18.55 18.30 18.47 5,138,719 -0.03(-0.16%)
Feb 20, 2015 18.25 18.50 17.97 18.50 2,344,319 +0.27(+1.48%)
Feb 19, 2015 17.95 18.32 17.85 18.23 3,575,302 +0.23(+1.28%)
Feb 18, 2015 17.86 18.01 17.65 18.00 1,476,332 +0.06(+0.33%)
Feb 17, 2015 17.97 18.01 17.80 17.94 1,553,303 -0.08(-0.44%)
Feb 13, 2015 17.92 18.02 18.02 18.02 2,401,300 +0.10(+0.56%)
Feb 12, 2015 17.68 17.96 17.45 17.92 2,739,733 +0.31(+1.76%)
Feb 11, 2015 17.22 17.64 17.10 17.61 3,421,143 +0.37(+2.15%)
Feb 10, 2015 17.24 17.29 17.00 17.24 2,526,960 +0.08(+0.47%)
Feb 09, 2015 17.12 17.31 17.01 17.16 4,087,344 +0.03(+0.18%)
Feb 06, 2015 17.30 17.40 17.05 17.13 3,817,926 -0.08(-0.46%)
Feb 05, 2015 16.68 17.62 16.52 17.21 14,429,361 -0.89(-4.92%)
Feb 04, 2015 18.13 18.36 18.09 18.10 3,702,812 -0.13(-0.74%)
Feb 03, 2015 17.94 18.30 17.82 18.23 4,816,263 +0.34(+1.87%)
Feb 02, 2015 17.97 18.04 17.58 17.90 4,933,300 -0.09(-0.50%)
Jan 30, 2015 17.90 18.13 17.75 17.99 3,276,769 -0.02(-0.11%)
Jan 29, 2015 18.19 18.20 17.75 18.01 4,235,762 -0.11(-0.61%)
Jan 28, 2015 18.50 18.59 18.10 18.12 2,057,976 -0.23(-1.25%)
Jan 27, 2015 18.38 18.55 18.18 18.35 1,990,306 -0.23(-1.24%)
Jan 26, 2015 18.50 18.62 18.25 18.58 1,961,484 +0.12(+0.68%)
Jan 23, 2015 18.37 18.66 18.30 18.45 1,987,311 +0.09(+0.52%)
Jan 22, 2015 18.42 18.54 18.07 18.36 2,669,155 +0.02(+0.14%)
Jan 21, 2015 18.14 18.44 18.04 18.34 1,877,085 +0.20(+1.07%)
Jan 20, 2015 18.38 18.55 17.89 18.14 4,613,220 -0.19(-1.04%)
Jan 16, 2015 17.71 18.35 17.68 18.33 2,284,459 +0.60(+3.38%)
Jan 15, 2015 18.32 18.40 17.71 17.73 4,130,426 -0.52(-2.88%)
Jan 14, 2015 18.21 18.41 18.01 18.25 1,638,106 -0.18(-0.95%)
Jan 13, 2015 18.45 18.84 18.17 18.43 2,395,893 +0.07(+0.38%)
Jan 12, 2015 18.56 18.56 18.23 18.36 1,320,027 -0.19(-1.02%)
Jan 09, 2015 18.57 18.67 18.28 18.55 2,420,327 -0.06(-0.32%)
Jan 08, 2015 18.61 18.74 18.49 18.61 2,199,924 +0.19(+1.03%)
Jan 07, 2015 18.04 18.45 17.88 18.42 2,912,665 +0.51(+2.85%)
Jan 06, 2015 18.47 18.53 17.89 17.91 4,301,751 -0.49(-2.66%)
Jan 05, 2015 18.71 18.75 18.34 18.40 9,069,921 -0.43(-2.28%)
Jan 02, 2015 19.15 19.24 18.57 18.83 3,508,565 -0.14(-0.74%)
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%)
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.