Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microchip Technology (NQ: MCHP )

96.46 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Aug 31, 2016 27.07 27.25 26.88 27.21 5,153,835 +0.21(+0.78%)
Aug 30, 2016 27.15 27.36 26.92 27.00 3,449,426 -0.07(-0.28%)
Aug 29, 2016 27.11 27.25 27.06 27.08 2,539,701 +0.01(+0.03%)
Aug 26, 2016 26.91 27.36 26.90 27.07 3,497,310 +0.20(+0.74%)
Aug 25, 2016 26.83 27.09 26.77 26.87 4,027,485 +0.05(+0.18%)
Aug 24, 2016 26.88 27.01 26.76 26.82 3,315,430 -0.17(-0.62%)
Aug 23, 2016 27.07 27.21 26.98 26.99 3,960,435 +0.06(+0.21%)
Aug 22, 2016 26.79 26.96 26.78 26.93 2,809,109 -0.01(-0.05%)
Aug 19, 2016 26.94 27.18 26.84 26.95 3,880,157 +0.03(+0.11%)
Aug 18, 2016 26.72 26.96 26.59 26.92 3,951,033 +0.28(+1.06%)
Aug 17, 2016 26.55 26.66 26.35 26.63 2,556,941 +0.05(+0.20%)
Aug 16, 2016 26.61 26.78 26.48 26.58 3,198,423 -0.17(-0.62%)
Aug 15, 2016 26.56 26.77 26.45 26.75 5,436,537 +0.31(+1.16%)
Aug 12, 2016 26.88 26.88 26.34 26.44 3,365,421 -0.11(-0.43%)
Aug 11, 2016 26.38 26.59 26.29 26.56 5,892,016 +0.18(+0.70%)
Aug 10, 2016 26.49 26.59 26.30 26.37 8,106,040 -0.12(-0.46%)
Aug 09, 2016 26.06 27.08 25.98 26.49 18,835,268 +1.75(+7.06%)
Aug 08, 2016 24.73 24.96 24.70 24.75 4,459,433 +0.03(+0.12%)
Aug 05, 2016 24.46 24.72 24.40 24.72 4,584,039 +0.35(+1.45%)
Aug 04, 2016 24.21 24.39 24.19 24.36 4,090,829 +0.18(+0.76%)
Aug 03, 2016 23.99 24.20 23.95 24.18 3,628,478 +0.15(+0.64%)
Aug 02, 2016 24.29 24.36 23.82 24.03 4,148,906 -0.36(-1.49%)
Aug 01, 2016 24.49 24.58 24.28 24.39 4,940,981 +0.07(+0.31%)
Jul 29, 2016 24.84 24.88 24.31 24.31 8,517,337 -0.46(-1.85%)
Jul 28, 2016 24.91 25.04 24.60 24.77 3,818,818 -0.17(-0.68%)
Jul 27, 2016 25.14 25.14 24.63 24.94 7,374,580 -0.11(-0.45%)
Jul 26, 2016 23.93 25.67 23.73 25.06 14,186,001 +1.34(+5.66%)
Jul 25, 2016 23.46 23.83 23.46 23.72 3,967,926 +0.04(+0.18%)
Jul 22, 2016 23.56 23.69 23.30 23.67 3,697,757 +0.16(+0.69%)
Jul 21, 2016 23.66 23.74 23.44 23.51 3,932,718 -0.24(-0.99%)
Jul 20, 2016 23.58 23.82 23.44 23.75 3,411,196 +0.28(+1.17%)
Jul 19, 2016 23.51 23.58 23.36 23.47 3,068,986 -0.14(-0.61%)
Jul 18, 2016 23.86 23.89 23.54 23.61 3,557,862 +0.12(+0.50%)
Jul 15, 2016 23.47 23.58 23.33 23.50 13,375,456 +0.07(+0.30%)
Jul 14, 2016 23.51 23.61 23.33 23.43 3,464,891 +0.16(+0.68%)
Jul 13, 2016 23.31 23.47 23.22 23.27 4,070,833 +0.07(+0.28%)
Jul 12, 2016 23.02 23.26 23.02 23.20 4,180,747 +0.33(+1.43%)
Jul 11, 2016 22.99 22.99 22.69 22.88 5,033,387 +0.21(+0.93%)
Jul 08, 2016 22.23 22.69 22.02 22.67 3,572,229 +0.64(+2.92%)
Jul 07, 2016 21.71 22.74 21.71 22.02 4,480,335 +0.24(+1.12%)
Jul 05, 2016 21.92 21.92 21.58 21.78 4,914,301 -0.25(-1.15%)
Jul 01, 2016 22.11 22.03 22.03 22.03 3,320,241 -0.15(-0.67%)
Jun 30, 2016 21.75 22.20 21.63 22.18 7,681,988 +0.46(+2.13%)
Jun 29, 2016 21.70 21.86 21.58 21.72 6,262,256 +0.15(+0.69%)
Jun 28, 2016 21.32 21.65 21.24 21.57 4,523,344 +0.54(+2.56%)
Jun 27, 2016 21.80 21.85 20.89 21.03 7,418,162 -1.02(-4.64%)
Jun 24, 2016 22.16 22.58 21.92 22.05 7,224,374 -1.04(-4.49%)
Jun 23, 2016 22.68 23.10 22.61 23.09 3,458,903 +0.55(+2.42%)
Jun 22, 2016 22.66 22.83 22.48 22.54 3,431,735 -0.14(-0.62%)
Jun 21, 2016 22.74 22.80 22.59 22.68 3,196,995 +0.02(+0.08%)
Jun 20, 2016 22.66 22.85 22.54 22.67 4,036,310 +0.29(+1.29%)
Jun 17, 2016 22.71 22.71 22.29 22.38 8,408,466 -0.37(-1.61%)
Jun 16, 2016 22.65 22.77 22.38 22.75 4,306,632 -0.02(-0.10%)
Jun 15, 2016 22.87 22.92 22.63 22.77 3,593,433 -0.04(-0.19%)
Jun 14, 2016 22.57 22.85 22.49 22.81 3,823,335 +0.13(+0.56%)
Jun 13, 2016 22.73 22.91 22.65 22.68 3,278,883 -0.15(-0.65%)
Jun 10, 2016 22.87 23.02 22.74 22.83 6,565,721 -0.23(-0.99%)
Jun 09, 2016 23.06 23.07 22.67 23.06 3,588,518 -0.10(-0.42%)
Jun 08, 2016 23.12 23.23 22.96 23.16 3,802,465 +0.08(+0.34%)
Jun 07, 2016 22.68 23.13 22.67 23.08 4,817,719 +0.46(+2.03%)
Jun 06, 2016 22.64 22.81 22.61 22.62 4,228,515 -0.02(-0.10%)
Jun 03, 2016 22.59 22.72 22.43 22.64 4,046,431 +0.04(+0.17%)
Jun 02, 2016 22.52 22.70 22.50 22.60 3,794,554 +0.00(+0.02%)
Jun 01, 2016 22.45 22.63 22.35 22.60 3,239,957 +0.01(+0.06%)
May 31, 2016 22.34 22.61 22.00 22.58 5,949,400 +0.30(+1.35%)
May 27, 2016 22.18 22.28 22.28 22.28 3,420,473 +0.14(+0.65%)
May 26, 2016 21.88 22.17 21.88 22.14 4,038,772 +0.21(+0.98%)
May 25, 2016 21.91 22.11 21.87 21.92 4,665,856 +0.09(+0.42%)
May 24, 2016 21.43 21.90 21.43 21.83 4,627,342 +0.48(+2.25%)
May 23, 2016 21.29 21.60 21.27 21.35 3,136,435 +0.02(+0.08%)
May 20, 2016 20.94 21.42 20.94 21.33 4,002,744 +0.52(+2.48%)
May 19, 2016 20.77 20.99 20.60 20.82 2,652,012 -0.14(-0.69%)
May 18, 2016 20.62 21.14 20.62 20.96 4,001,180 +0.24(+1.15%)
May 17, 2016 20.83 20.91 20.65 20.72 3,500,064 -0.07(-0.35%)
May 16, 2016 20.45 20.97 20.40 20.80 3,850,450 +0.34(+1.67%)
May 13, 2016 20.54 20.73 20.38 20.45 5,842,571 -0.07(-0.36%)
May 12, 2016 20.99 21.11 20.47 20.53 5,330,054 -0.43(-2.05%)
May 11, 2016 20.85 21.18 20.78 20.96 2,713,368 -0.01(-0.04%)
May 10, 2016 20.74 20.98 20.62 20.97 3,564,409 +0.33(+1.62%)
May 09, 2016 20.77 20.90 20.60 20.63 3,409,995 -0.16(-0.79%)
May 06, 2016 20.59 20.80 20.42 20.80 5,746,162 +0.06(+0.27%)
May 05, 2016 21.18 21.18 20.47 20.74 6,453,991 -0.26(-1.24%)
May 04, 2016 21.04 21.21 20.93 21.00 4,530,758 -0.16(-0.78%)
May 03, 2016 21.28 21.31 21.06 21.17 4,886,035 -0.24(-1.11%)
May 02, 2016 21.19 21.44 20.98 21.40 3,951,020 +0.33(+1.56%)
Apr 29, 2016 21.40 21.40 20.88 21.08 5,340,959 -0.40(-1.86%)
Apr 28, 2016 21.69 21.96 21.43 21.47 6,920,162 -0.36(-1.65%)
Apr 27, 2016 21.54 21.91 21.39 21.83 5,375,934 +0.11(+0.52%)
Apr 26, 2016 21.58 21.98 21.53 21.72 6,211,051 +0.22(+1.03%)
Apr 25, 2016 21.55 21.64 21.47 21.50 3,599,576 -0.06(-0.28%)
Apr 22, 2016 21.42 21.92 21.42 21.56 4,833,184 +0.12(+0.57%)
Apr 21, 2016 21.46 21.68 21.45 21.44 4,451,885 -0.07(-0.32%)
Apr 20, 2016 21.02 21.57 20.97 21.51 5,222,299 +0.46(+2.21%)
Apr 19, 2016 21.29 21.38 21.00 21.04 4,768,189 -0.16(-0.78%)
Apr 18, 2016 21.11 21.27 21.04 21.21 5,172,144 +0.06(+0.29%)
Apr 15, 2016 21.33 21.34 21.09 21.15 6,022,305 -0.22(-1.04%)
Apr 14, 2016 21.30 21.45 21.11 21.37 3,918,429 +0.02(+0.10%)
Apr 13, 2016 20.98 21.36 20.96 21.35 2,685,817 +0.40(+1.91%)
Apr 12, 2016 21.07 21.07 20.79 20.95 3,383,779 -0.04(-0.21%)
Apr 11, 2016 21.16 21.31 20.98 20.99 4,632,959 -0.02(-0.10%)
Apr 08, 2016 20.91 21.17 20.86 21.01 4,351,290 +0.25(+1.19%)
Apr 07, 2016 21.03 21.03 20.73 20.77 5,405,823 -0.33(-1.56%)
Apr 06, 2016 21.06 21.22 20.61 21.10 11,547,213 -0.00(-0.02%)
Apr 05, 2016 20.82 21.38 20.77 21.10 8,689,885 +0.12(+0.56%)
Apr 04, 2016 20.90 21.08 20.75 20.98 5,298,860 +0.04(+0.21%)
Apr 01, 2016 20.78 20.96 20.62 20.94 4,911,075 +0.03(+0.17%)
Mar 31, 2016 21.18 21.18 20.89 20.91 6,428,478 -0.28(-1.31%)
Mar 30, 2016 21.27 21.46 21.15 21.18 3,972,974 +0.01(+0.06%)
Mar 29, 2016 20.74 21.22 20.65 21.17 4,014,183 +0.35(+1.67%)
Mar 28, 2016 20.97 20.99 20.80 20.82 3,836,086 -0.05(-0.23%)
Mar 24, 2016 20.63 20.87 20.87 20.87 2,727,928 +0.07(+0.33%)
Mar 23, 2016 20.98 21.06 20.77 20.80 3,162,280 -0.15(-0.72%)
Mar 22, 2016 21.01 21.21 20.88 20.95 4,218,755 -0.19(-0.90%)
Mar 21, 2016 21.21 21.25 20.91 21.14 4,981,807 -0.16(-0.73%)
Mar 18, 2016 21.02 21.36 20.92 21.30 11,251,948 +0.29(+1.40%)
Mar 17, 2016 20.82 21.03 20.62 21.01 6,223,316 +0.17(+0.83%)
Mar 16, 2016 20.81 20.95 20.55 20.83 5,192,297 -0.03(-0.13%)
Mar 15, 2016 20.70 20.86 20.51 20.86 4,536,762 -0.00(-0.02%)
Mar 14, 2016 21.08 21.08 20.73 20.86 3,796,625 -0.22(-1.05%)
Mar 11, 2016 20.65 21.13 20.53 21.08 5,069,870 +0.65(+3.21%)
Mar 10, 2016 20.63 20.73 20.19 20.43 4,704,136 -0.18(-0.86%)
Mar 09, 2016 20.40 20.61 20.27 20.61 5,564,157 +0.36(+1.80%)
Mar 08, 2016 20.51 20.68 20.21 20.24 5,342,066 -0.46(-2.20%)
Mar 07, 2016 20.32 20.77 20.30 20.70 8,378,500 +0.39(+1.90%)
Mar 04, 2016 20.03 20.52 19.91 20.31 6,735,769 +0.31(+1.54%)
Mar 03, 2016 19.86 20.02 19.73 20.00 3,822,541 +0.16(+0.83%)
Mar 02, 2016 19.47 19.89 19.42 19.84 5,766,061 +0.23(+1.15%)
Mar 01, 2016 19.34 19.64 19.12 19.61 6,799,418 +0.32(+1.64%)
Feb 29, 2016 19.38 19.60 19.19 19.30 6,664,687 -0.17(-0.87%)
Feb 26, 2016 19.10 19.50 19.02 19.47 5,945,136 +0.46(+2.44%)
Feb 25, 2016 19.03 19.05 18.69 19.00 4,093,690 +0.06(+0.30%)
Feb 24, 2016 18.02 19.09 18.01 18.95 9,014,903 +0.62(+3.36%)
Feb 23, 2016 18.56 18.79 18.30 18.33 3,652,348 -0.35(-1.88%)
Feb 22, 2016 18.51 18.83 18.51 18.68 5,144,256 +0.30(+1.65%)
Feb 19, 2016 18.20 18.48 18.09 18.38 4,686,690 +0.17(+0.94%)
Feb 18, 2016 18.40 18.54 18.17 18.21 4,641,199 -0.14(-0.77%)
Feb 17, 2016 17.96 18.37 17.96 18.35 5,271,774 +0.44(+2.47%)
Feb 16, 2016 17.65 18.09 17.55 17.90 8,971,602 +0.52(+3.02%)
Feb 12, 2016 17.20 17.38 17.38 17.38 4,061,980 +0.33(+1.92%)
Feb 11, 2016 17.07 17.20 16.78 17.05 6,878,005 -0.27(-1.54%)
Feb 10, 2016 17.78 17.96 17.31 17.32 7,201,059 -0.43(-2.40%)
Feb 09, 2016 17.61 18.09 17.56 17.75 6,238,946 +0.02(+0.10%)
Feb 08, 2016 17.96 18.06 17.54 17.73 8,197,619 -0.43(-2.37%)
Feb 05, 2016 18.34 18.79 18.09 18.16 7,878,440 -0.22(-1.22%)
Feb 04, 2016 18.25 18.84 17.43 18.38 13,994,663 +0.18(+0.99%)
Feb 03, 2016 18.09 18.59 17.97 18.20 13,732,129 -0.37(-1.99%)
Feb 02, 2016 18.78 18.87 18.55 18.57 5,578,701 -0.54(-2.81%)
Feb 01, 2016 19.12 19.35 18.89 19.11 5,926,176 -0.16(-0.85%)
Jan 29, 2016 18.63 19.31 18.63 19.27 9,365,835 +0.71(+3.82%)
Jan 28, 2016 18.79 18.87 18.39 18.56 5,503,095 -0.07(-0.39%)
Jan 27, 2016 18.95 19.17 18.55 18.64 6,762,556 -0.40(-2.08%)
Jan 26, 2016 18.54 19.26 18.54 19.03 8,572,697 +0.45(+2.43%)
Jan 25, 2016 18.50 18.86 18.31 18.58 6,302,771 +0.03(+0.14%)
Jan 22, 2016 19.05 19.16 18.22 18.55 9,498,748 -0.20(-1.08%)
Jan 21, 2016 18.63 19.10 18.42 18.76 10,500,136 +0.33(+1.77%)
Jan 20, 2016 18.42 18.75 17.87 18.43 20,473,396 +0.49(+2.76%)
Jan 19, 2016 18.14 18.97 17.61 17.93 11,854,599 +0.51(+2.91%)
Jan 15, 2016 17.62 17.43 17.43 17.43 9,796,651 -0.65(-3.62%)
Jan 14, 2016 17.83 18.29 17.63 18.08 9,754,550 +0.31(+1.77%)
Jan 13, 2016 18.12 18.87 17.75 17.77 11,716,543 -0.23(-1.29%)
Jan 12, 2016 18.06 18.13 17.77 18.00 4,862,863 +0.15(+0.84%)
Jan 11, 2016 18.02 18.13 17.66 17.85 6,089,067 -0.01(-0.07%)
Jan 08, 2016 18.49 18.49 17.82 17.86 6,545,894 -0.49(-2.65%)
Jan 07, 2016 18.92 19.23 18.23 18.35 7,836,721 -0.98(-5.05%)
Jan 06, 2016 19.25 19.50 19.14 19.32 4,250,115 -0.31(-1.56%)
Jan 05, 2016 19.78 19.92 19.54 19.63 4,188,725 -0.15(-0.74%)
Jan 04, 2016 19.64 19.82 19.47 19.78 5,743,389 -0.24(-1.20%)
Dec 31, 2015 20.49 20.02 20.02 20.02 2,692,718 -0.52(-2.51%)
Dec 30, 2015 20.65 20.72 20.47 20.53 2,317,893 -0.16(-0.79%)
Dec 29, 2015 20.53 20.79 20.44 20.70 2,424,598 +0.25(+1.24%)
Dec 28, 2015 20.27 20.45 20.01 20.44 4,168,836 +0.12(+0.57%)
Dec 24, 2015 20.28 20.33 20.33 20.33 862,851 -0.02(-0.11%)
Dec 23, 2015 20.36 20.45 20.24 20.35 2,126,838 +0.06(+0.30%)
Dec 22, 2015 20.24 20.33 20.11 20.29 2,663,110 +0.14(+0.68%)
Dec 21, 2015 19.87 20.16 19.87 20.15 4,433,165 +0.33(+1.65%)
Dec 18, 2015 19.80 19.93 19.58 19.82 14,323,260 -0.15(-0.75%)
Dec 17, 2015 20.45 20.60 19.97 19.97 5,482,755 -0.29(-1.42%)
Dec 16, 2015 19.95 20.34 19.71 20.26 7,534,393 +0.45(+2.26%)
Dec 15, 2015 19.31 19.91 19.31 19.81 7,744,118 +0.63(+3.27%)
Dec 14, 2015 19.28 19.35 18.99 19.19 3,912,526 -0.01(-0.07%)
Dec 11, 2015 19.30 19.53 19.17 19.20 5,031,692 -0.31(-1.57%)
Dec 10, 2015 19.56 19.64 19.35 19.50 3,534,413 -0.07(-0.35%)
Dec 09, 2015 19.79 19.90 19.49 19.57 4,110,964 -0.30(-1.52%)
Dec 08, 2015 19.86 19.93 19.68 19.87 3,901,363 -0.20(-1.01%)
Dec 07, 2015 20.32 20.42 20.02 20.08 3,346,253 -0.30(-1.46%)
Dec 04, 2015 19.99 20.42 19.85 20.37 6,626,920 +0.40(+2.02%)
Dec 03, 2015 20.24 20.39 19.81 19.97 4,245,776 -0.10(-0.49%)
Dec 02, 2015 20.68 20.82 20.00 20.07 6,994,651 -0.79(-3.77%)
Dec 01, 2015 20.88 20.93 20.61 20.85 3,916,914 +0.09(+0.44%)
Nov 30, 2015 20.52 20.87 20.50 20.76 5,038,532 +0.25(+1.24%)
Nov 27, 2015 20.28 20.56 20.16 20.51 1,676,279 +0.23(+1.15%)
Nov 25, 2015 20.30 20.28 20.28 20.28 2,539,028 -0.03(-0.17%)
Nov 24, 2015 19.99 20.33 19.62 20.31 3,673,404 +0.27(+1.35%)
Nov 23, 2015 20.42 20.42 19.97 20.04 2,784,484 -0.34(-1.65%)
Nov 20, 2015 20.36 20.48 20.23 20.38 2,524,996 +0.09(+0.42%)
Nov 19, 2015 20.24 20.46 20.09 20.29 2,657,681 +0.09(+0.43%)
Nov 18, 2015 19.65 20.24 19.64 20.21 3,885,541 +0.54(+2.75%)
Nov 17, 2015 19.57 19.76 19.47 19.66 3,357,913 +0.06(+0.28%)
Nov 16, 2015 18.78 19.62 18.78 19.61 4,128,435 +0.13(+0.68%)
Nov 13, 2015 19.78 20.04 19.43 19.48 3,597,066 -0.31(-1.57%)
Nov 12, 2015 19.97 20.22 19.78 19.79 4,400,123 -0.31(-1.55%)
Nov 11, 2015 20.15 20.32 20.09 20.10 2,513,408 -0.03(-0.13%)
Nov 10, 2015 20.27 20.30 20.03 20.12 3,775,629 -0.28(-1.37%)
Nov 09, 2015 20.29 20.43 20.02 20.40 6,820,099 -0.01(-0.07%)
Nov 06, 2015 20.30 20.56 20.23 20.42 6,925,862 -0.03(-0.13%)
Nov 05, 2015 21.23 21.27 20.19 20.45 6,305,085 -0.46(-2.20%)
Nov 04, 2015 20.80 20.96 20.66 20.91 5,117,898 +0.07(+0.35%)
Nov 03, 2015 20.88 20.91 20.64 20.83 3,291,515 -0.03(-0.14%)
Nov 02, 2015 20.57 20.89 20.52 20.86 3,935,415 +0.26(+1.24%)
Oct 30, 2015 20.23 20.66 20.23 20.61 5,987,437 +0.38(+1.90%)
Oct 29, 2015 20.50 20.58 20.14 20.22 4,516,676 -0.50(-2.41%)
Oct 28, 2015 20.47 20.74 20.28 20.72 4,437,698 +0.27(+1.31%)
Oct 27, 2015 20.54 21.02 20.39 20.45 5,082,827 -0.25(-1.20%)
Oct 26, 2015 20.91 21.17 20.64 20.70 3,751,868 -0.26(-1.22%)
Oct 23, 2015 21.08 21.15 20.74 20.96 5,371,457 +0.11(+0.51%)
Oct 22, 2015 20.45 20.90 20.28 20.85 8,261,735 +0.73(+3.60%)
Oct 21, 2015 20.35 20.59 20.10 20.12 4,824,372 -0.10(-0.51%)
Oct 20, 2015 20.06 20.30 20.04 20.23 2,748,917 +0.07(+0.36%)
Oct 19, 2015 20.01 20.27 19.96 20.15 3,399,278 +0.12(+0.62%)
Oct 16, 2015 20.21 20.24 19.92 20.03 4,255,927 -0.17(-0.82%)
Oct 15, 2015 20.37 20.64 20.15 20.20 6,301,729 +0.01(+0.04%)
Oct 14, 2015 19.62 20.56 19.62 20.19 8,483,868 +0.53(+2.71%)
Oct 13, 2015 19.64 19.72 19.53 19.66 3,914,963 -0.09(-0.48%)
Oct 12, 2015 19.67 19.86 19.52 19.75 3,293,389 +0.00(+0.02%)
Oct 09, 2015 19.84 20.10 19.69 19.75 2,823,848 -0.16(-0.81%)
Oct 08, 2015 19.58 19.93 19.46 19.91 4,974,892 +0.29(+1.46%)
Oct 07, 2015 19.42 19.76 19.25 19.62 4,421,150 +0.26(+1.37%)
Oct 06, 2015 19.16 19.41 19.00 19.36 5,216,686 +0.12(+0.62%)
Oct 05, 2015 18.65 19.42 18.64 19.24 6,929,707 +0.73(+3.92%)
Oct 02, 2015 17.76 18.52 17.65 18.51 6,318,159 +0.51(+2.82%)
Oct 01, 2015 18.39 18.46 17.74 18.00 5,966,532 -0.38(-2.09%)
Sep 30, 2015 18.00 18.42 17.79 18.39 4,679,886 +0.61(+3.41%)
Sep 29, 2015 17.50 17.82 17.39 17.78 4,556,926 +0.35(+1.98%)
Sep 28, 2015 17.70 17.81 17.42 17.44 6,366,500 -0.22(-1.26%)
Sep 25, 2015 17.75 17.90 17.50 17.66 2,220,417 +0.04(+0.24%)
Sep 24, 2015 17.49 17.71 17.11 17.62 3,587,365 -0.03(-0.17%)
Sep 23, 2015 17.89 18.05 17.60 17.65 4,572,788 -0.27(-1.52%)
Sep 22, 2015 17.94 18.30 17.82 17.92 3,139,731 -0.32(-1.73%)
Sep 21, 2015 18.44 18.51 18.16 18.23 2,908,218 -0.03(-0.16%)
Sep 18, 2015 18.27 18.49 18.14 18.26 5,915,011 -0.23(-1.22%)
Sep 17, 2015 18.73 18.78 18.39 18.49 7,459,398 -0.25(-1.32%)
Sep 16, 2015 18.76 18.79 18.65 18.74 6,997,629 -0.04(-0.23%)
Sep 15, 2015 18.85 18.93 18.68 18.78 7,087,311 +0.04(+0.20%)
Sep 14, 2015 18.80 18.91 18.68 18.74 6,292,171 +0.01(+0.07%)
Sep 11, 2015 18.71 19.05 18.62 18.73 6,955,170 -0.13(-0.70%)
Sep 10, 2015 18.87 19.05 18.51 18.86 7,845,975 -0.07(-0.38%)
Sep 09, 2015 19.22 19.52 18.90 18.93 13,512,330 -0.06(-0.30%)
Sep 08, 2015 18.42 19.05 18.05 18.99 13,302,185 +1.63(+9.41%)
Sep 04, 2015 17.40 17.36 17.36 17.36 4,478,258 -0.31(-1.77%)
Sep 03, 2015 17.48 17.72 17.42 17.67 5,936,501 +0.28(+1.58%)
Sep 02, 2015 17.29 17.41 17.03 17.39 8,936,724 +0.32(+1.86%)
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.