Cadence Design Sys (NQ: CDNS )

163.59 USD +1.36 (+0.84%)
Streaming Delayed Price Updated: 10:10 AM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -0.14(-0.74%)
Feb 03, 2015 17.94 18.30 17.82 18.24 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 18.08 18.36 2,669,155 +0.03(+0.14%)
Jan 21, 2015 18.14 18.44 18.04 18.33 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 18.92 18.98 1,475,313 +0.02(+0.11%)
Dec 22, 2014 18.96 18.99 18.84 18.96 2,412,018 -0.03(-0.13%)
Dec 19, 2014 18.84 19.02 18.61 18.99 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 18.08 1,720,635 -0.33(-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 +0.26(+1.41%)
Nov 17, 2014 18.47 18.48 18.02 18.08 3,188,679 -0.40(-2.16%)
Nov 14, 2014 18.37 18.58 18.23 18.49 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 -0.09(-0.51%)
Nov 10, 2014 18.49 18.80 18.43 18.67 2,462,687 +0.16(+0.86%)
Nov 07, 2014 18.19 18.57 18.05 18.51 2,947,899 +0.28(+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 +0.49(+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(+1.87%)
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 17.33 2,627,898 +0.04(+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 17.92 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 +0.11(+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 +0.15(+0.90%)
Aug 18, 2014 17.02 17.27 17.02 17.24 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 +0.11(+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%)
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.