Silicon Motion Techn ADR (NQ: SIMO )

53.81 -2.20 (-3.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 42.49 42.68 41.08 41.32 341,141 -1.33(-3.12%)
Jan 30, 2020 42.32 42.72 41.57 42.66 318,554 -0.27(-0.63%)
Jan 29, 2020 44.35 44.50 42.88 42.93 256,011 -1.41(-3.19%)
Jan 28, 2020 43.67 45.01 43.34 44.34 300,504 +1.04(+2.41%)
Jan 27, 2020 43.46 43.76 42.84 43.30 346,194 -1.33(-2.99%)
Jan 24, 2020 45.47 45.73 43.99 44.63 304,939 -0.35(-0.78%)
Jan 23, 2020 45.01 45.22 44.68 44.98 208,640 -0.10(-0.22%)
Jan 22, 2020 45.05 45.63 44.87 45.08 177,256 +0.24(+0.54%)
Jan 21, 2020 45.17 45.46 44.72 44.84 228,742 -0.28(-0.62%)
Jan 17, 2020 45.57 45.79 45.00 45.12 359,353 -0.39(-0.85%)
Jan 16, 2020 45.39 45.94 44.90 45.50 308,065 +0.67(+1.49%)
Jan 15, 2020 46.66 46.82 44.82 44.84 336,446 -1.90(-4.07%)
Jan 14, 2020 47.17 47.76 46.67 46.74 224,458 -0.59(-1.26%)
Jan 13, 2020 46.75 47.68 46.63 47.33 136,457 +0.95(+2.06%)
Jan 10, 2020 45.97 46.52 45.73 46.38 158,688 +0.41(+0.90%)
Jan 09, 2020 46.29 46.57 45.54 45.96 469,023 +0.04(+0.10%)
Jan 08, 2020 47.27 47.27 45.90 45.92 418,929 -1.00(-2.13%)
Jan 07, 2020 45.94 46.98 45.70 46.92 297,324 +1.01(+2.20%)
Jan 06, 2020 45.03 45.93 44.72 45.91 209,372 +0.61(+1.35%)
Jan 03, 2020 45.07 45.75 45.07 45.30 230,870 -0.33(-0.73%)
Jan 02, 2020 45.93 46.17 45.27 45.63 315,459 -0.04(-0.08%)
Dec 31, 2019 45.06 45.70 45.06 45.66 108,605 +0.61(+1.36%)
Dec 30, 2019 45.61 45.81 44.63 45.05 221,572 -0.46(-1.01%)
Dec 27, 2019 45.48 45.64 44.92 45.51 168,238 +0.27(+0.60%)
Dec 26, 2019 45.07 45.47 44.99 45.24 84,253 +0.23(+0.52%)
Dec 24, 2019 44.89 45.07 44.52 45.01 74,735 +0.27(+0.60%)
Dec 23, 2019 44.21 44.83 43.67 44.74 196,660 +0.56(+1.26%)
Dec 20, 2019 43.62 44.22 43.19 44.18 407,993 +0.89(+2.06%)
Dec 19, 2019 42.85 43.29 42.77 43.29 281,360 +0.43(+1.01%)
Dec 18, 2019 43.62 43.62 42.71 42.85 315,780 -0.86(-1.96%)
Dec 17, 2019 44.20 44.20 43.46 43.71 247,275 +0.13(+0.29%)
Dec 16, 2019 43.57 44.12 43.33 43.58 447,606 +0.42(+0.98%)
Dec 13, 2019 44.22 44.22 43.00 43.16 262,741 -0.95(-2.14%)
Dec 12, 2019 43.22 44.21 43.10 44.11 297,149 +1.34(+3.14%)
Dec 11, 2019 41.86 43.13 41.56 42.77 391,255 +1.22(+2.95%)
Dec 10, 2019 41.30 41.86 41.20 41.54 277,343 +0.68(+1.65%)
Dec 09, 2019 41.27 41.67 40.86 40.86 181,726 -0.43(-1.05%)
Dec 06, 2019 41.05 41.44 41.05 41.30 415,544 +0.55(+1.35%)
Dec 05, 2019 39.96 40.81 39.85 40.75 325,220 +1.02(+2.56%)
Dec 04, 2019 39.02 39.81 38.86 39.73 153,443 +0.98(+2.53%)
Dec 03, 2019 38.94 39.10 38.26 38.75 181,253 -0.86(-2.16%)
Dec 02, 2019 40.01 40.29 39.37 39.60 312,057 -0.29(-0.72%)
Nov 29, 2019 39.74 40.01 39.54 39.89 142,475 -0.08(-0.20%)
Nov 27, 2019 40.11 40.11 39.78 39.97 274,845 +0.07(+0.18%)
Nov 26, 2019 39.88 40.12 39.45 39.90 150,524 +0.02(+0.05%)
Nov 25, 2019 39.09 40.02 38.90 39.88 184,403 +1.01(+2.59%)
Nov 22, 2019 39.17 39.41 38.87 38.87 161,020 -0.23(-0.58%)
Nov 21, 2019 39.05 39.39 38.79 39.10 209,184 +0.10(+0.25%)
Nov 20, 2019 38.54 39.29 38.26 39.00 269,256 +0.25(+0.65%)
Nov 19, 2019 38.65 38.76 38.20 38.75 119,167 +0.34(+0.89%)
Nov 18, 2019 38.37 38.87 37.90 38.41 256,830 +0.02(+0.05%)
Nov 15, 2019 38.36 38.73 38.01 38.39 192,780 +0.31(+0.80%)
Nov 14, 2019 37.91 38.43 37.87 38.08 169,497 +0.04(+0.09%)
Nov 13, 2019 38.16 38.36 37.87 38.05 169,431 -0.44(-1.15%)
Nov 12, 2019 39.08 39.35 38.45 38.49 168,814 -0.54(-1.38%)
Nov 11, 2019 39.00 39.16 38.72 39.03 218,760 -0.32(-0.82%)
Nov 08, 2019 38.21 39.48 38.21 39.35 300,498 +0.72(+1.86%)
Nov 07, 2019 37.98 38.72 37.88 38.63 303,250 +0.87(+2.31%)
Nov 06, 2019 37.61 37.88 37.08 37.76 229,019 +0.23(+0.62%)
Nov 05, 2019 37.96 38.22 37.52 37.52 350,279 -0.63(-1.64%)
Nov 04, 2019 38.69 38.85 37.92 38.15 208,628 -0.03(-0.07%)
Nov 01, 2019 37.58 38.36 37.34 38.18 288,464 +0.63(+1.66%)
Oct 31, 2019 38.90 38.90 37.22 37.55 357,630 -1.19(-3.07%)
Oct 30, 2019 38.40 39.50 36.68 38.74 1,821,097 +3.91(+11.23%)
Oct 29, 2019 35.72 35.95 34.74 34.83 484,832 -0.95(-2.65%)
Oct 28, 2019 36.17 37.02 35.72 35.77 699,107 +0.13(+0.35%)
Oct 25, 2019 36.10 36.88 35.35 35.65 706,155 -0.28(-0.77%)
Oct 24, 2019 34.48 35.97 34.27 35.93 265,266 +1.95(+5.73%)
Oct 23, 2019 33.22 34.15 33.15 33.98 128,330 +0.04(+0.13%)
Oct 22, 2019 34.46 34.97 33.81 33.93 125,558 -0.80(-2.31%)
Oct 21, 2019 33.93 34.76 33.93 34.74 158,822 +0.89(+2.64%)
Oct 18, 2019 34.45 34.68 33.70 33.84 143,000 -0.76(-2.19%)
Oct 17, 2019 34.59 35.01 34.09 34.60 194,673 +0.31(+0.91%)
Oct 16, 2019 34.61 35.06 34.16 34.29 148,963 -0.63(-1.79%)
Oct 15, 2019 34.11 34.93 33.95 34.92 184,902 +0.70(+2.04%)
Oct 14, 2019 33.80 34.32 33.72 34.22 137,371 +0.24(+0.71%)
Oct 11, 2019 34.60 35.03 33.89 33.98 226,986 +0.03(+0.08%)
Oct 10, 2019 33.45 34.66 33.41 33.95 248,593 +0.33(+0.98%)
Oct 09, 2019 32.60 34.06 32.39 33.62 555,851 +1.30(+4.03%)
Oct 08, 2019 34.04 34.04 32.09 32.32 611,028 -1.88(-5.51%)
Oct 07, 2019 34.07 35.01 33.26 34.20 998,739 +2.19(+6.83%)
Oct 04, 2019 31.91 32.23 31.01 32.01 267,299 +0.20(+0.62%)
Oct 03, 2019 31.76 31.84 31.19 31.82 336,929 +0.15(+0.48%)
Oct 02, 2019 31.46 31.68 31.13 31.67 202,000 -0.18(-0.56%)
Oct 01, 2019 31.84 32.06 31.10 31.84 496,486 +0.28(+0.88%)
Sep 30, 2019 30.93 31.87 30.76 31.57 353,256 +0.91(+2.97%)
Sep 27, 2019 29.70 30.69 29.70 30.66 368,979 +0.94(+3.15%)
Sep 26, 2019 29.74 30.07 29.27 29.72 372,780 -0.04(-0.12%)
Sep 25, 2019 29.38 29.91 28.59 29.75 478,102 +0.50(+1.71%)
Sep 24, 2019 29.87 30.18 28.76 29.25 260,051 -0.38(-1.30%)
Sep 23, 2019 29.12 29.94 29.05 29.64 214,363 +0.57(+1.97%)
Sep 20, 2019 29.62 29.78 28.99 29.07 347,702 -0.54(-1.84%)
Sep 19, 2019 30.11 30.13 29.48 29.61 93,932 -0.34(-1.13%)
Sep 18, 2019 30.34 30.34 29.46 29.95 114,656 -0.41(-1.35%)
Sep 17, 2019 30.63 30.63 29.63 30.36 200,169 -0.09(-0.29%)
Sep 16, 2019 30.56 30.63 29.99 30.45 270,679 +0.02(+0.06%)
Sep 13, 2019 30.89 31.11 30.25 30.43 113,661 -0.45(-1.45%)
Sep 12, 2019 31.21 31.34 30.66 30.88 240,126 -0.16(-0.52%)
Sep 11, 2019 30.42 31.07 29.92 31.04 241,918 +0.78(+2.57%)
Sep 10, 2019 30.09 30.64 29.99 30.26 151,468 +0.22(+0.74%)
Sep 09, 2019 29.58 30.17 29.38 30.04 262,703 +0.43(+1.45%)
Sep 06, 2019 29.92 29.92 29.27 29.61 193,504 -0.23(-0.78%)
Sep 05, 2019 29.36 30.03 29.28 29.84 269,194 +0.84(+2.89%)
Sep 04, 2019 28.84 29.35 28.67 29.00 137,726 +0.47(+1.66%)
Sep 03, 2019 28.75 28.78 28.20 28.53 177,510 -0.29(-0.99%)
Aug 30, 2019 28.78 29.02 28.52 28.82 97,871 +0.13(+0.47%)
Aug 29, 2019 28.67 28.86 28.25 28.68 114,925 +0.46(+1.61%)
Aug 28, 2019 27.99 28.42 27.56 28.23 122,568 +0.07(+0.25%)
Aug 27, 2019 28.51 28.59 27.77 28.16 214,642 -0.36(-1.25%)
Aug 26, 2019 29.32 29.34 28.35 28.51 191,286 -0.29(-1.02%)
Aug 23, 2019 29.51 29.54 28.35 28.81 434,152 -0.91(-3.07%)
Aug 22, 2019 30.50 30.54 29.31 29.72 454,080 -0.82(-2.69%)
Aug 21, 2019 30.22 30.78 29.95 30.54 352,452 +0.68(+2.27%)
Aug 20, 2019 29.83 30.37 29.51 29.86 258,753 -0.12(-0.42%)
Aug 19, 2019 29.81 30.27 29.76 29.99 272,928 +0.54(+1.85%)
Aug 16, 2019 28.58 29.49 28.58 29.44 414,891 +1.10(+3.88%)
Aug 15, 2019 28.45 28.51 28.05 28.34 293,093 +0.01(+0.03%)
Aug 14, 2019 28.67 28.80 28.26 28.34 286,854 -0.84(-2.88%)
Aug 13, 2019 28.75 29.78 28.75 29.17 350,789 +0.38(+1.30%)
Aug 12, 2019 28.50 29.17 28.48 28.80 398,215 -0.04(-0.12%)
Aug 09, 2019 29.49 29.75 28.46 28.84 621,385 -0.88(-2.97%)
Aug 08, 2019 29.25 29.92 28.96 29.72 1,452,337 +0.59(+2.02%)
Aug 07, 2019 28.84 29.42 28.75 29.13 570,383 +0.11(+0.37%)
Aug 06, 2019 30.00 30.20 29.00 29.02 534,501 -0.29(-1.00%)
Aug 05, 2019 29.64 29.71 28.73 29.31 483,849 -0.78(-2.59%)
Aug 02, 2019 30.87 31.38 29.92 30.09 506,421 -0.98(-3.16%)
Aug 01, 2019 31.64 32.60 30.38 31.08 719,877 -0.96(-2.98%)
Jul 31, 2019 32.31 34.68 31.97 32.03 1,640,478 -4.12(-11.40%)
Jul 30, 2019 35.29 36.37 34.98 36.15 343,326 +0.30(+0.84%)
Jul 29, 2019 35.85 35.87 35.23 35.85 543,705 -0.10(-0.27%)
Jul 26, 2019 36.74 36.82 35.63 35.95 287,849 -0.51(-1.41%)
Jul 25, 2019 37.30 37.30 36.35 36.46 259,783 -0.85(-2.28%)
Jul 24, 2019 37.79 38.28 37.14 37.31 230,196 -0.42(-1.13%)
Jul 23, 2019 36.64 37.78 36.37 37.74 561,957 +1.29(+3.54%)
Jul 22, 2019 36.44 36.75 36.17 36.45 254,801 +0.04(+0.10%)
Jul 19, 2019 36.81 36.92 36.10 36.41 229,759 -0.12(-0.32%)
Jul 18, 2019 37.04 37.28 36.37 36.53 172,126 -0.49(-1.31%)
Jul 17, 2019 37.01 37.08 36.28 37.01 196,689 +0.12(+0.34%)
Jul 16, 2019 37.57 37.66 36.84 36.89 271,404 -0.82(-2.18%)
Jul 15, 2019 37.94 38.38 37.48 37.71 336,741 -0.12(-0.33%)
Jul 12, 2019 38.08 38.36 37.64 37.84 292,596 -0.10(-0.26%)
Jul 11, 2019 38.08 38.35 37.53 37.93 312,599 +0.06(+0.16%)
Jul 10, 2019 37.98 37.99 37.16 37.87 448,063 +0.51(+1.37%)
Jul 09, 2019 37.76 38.28 37.13 37.36 557,955 -0.76(-2.00%)
Jul 08, 2019 39.12 39.12 36.50 38.12 531,363 -1.35(-3.43%)
Jul 05, 2019 38.89 39.53 38.74 39.47 227,951 +0.45(+1.16%)
Jul 03, 2019 39.92 40.65 38.84 39.02 230,211 -0.91(-2.28%)
Jul 02, 2019 39.74 40.18 39.09 39.93 539,302 -1.19(-2.88%)
Jul 01, 2019 40.13 41.79 39.81 41.12 327,377 +1.85(+4.71%)
Jun 28, 2019 37.47 39.30 37.34 39.27 466,413 +1.73(+4.60%)
Jun 27, 2019 36.93 37.58 36.49 37.54 239,995 +0.80(+2.17%)
Jun 26, 2019 36.28 37.03 35.73 36.75 248,821 +0.99(+2.77%)
Jun 25, 2019 36.15 36.54 35.68 35.76 258,595 -0.47(-1.29%)
Jun 24, 2019 37.47 37.47 36.11 36.23 224,657 -1.05(-2.82%)
Jun 21, 2019 37.41 37.87 37.10 37.28 230,098 -0.51(-1.36%)
Jun 20, 2019 37.16 37.82 37.01 37.79 433,713 +1.19(+3.26%)
Jun 19, 2019 37.16 37.16 35.85 36.60 258,627 -0.45(-1.22%)
Jun 18, 2019 35.75 37.16 35.61 37.05 300,632 +1.62(+4.57%)
Jun 17, 2019 35.70 35.83 35.09 35.43 271,551 -0.13(-0.37%)
Jun 14, 2019 34.91 35.84 34.29 35.56 319,267 +0.14(+0.40%)
Jun 13, 2019 35.36 35.62 34.90 35.42 195,927 +0.24(+0.68%)
Jun 12, 2019 35.15 35.37 34.42 35.18 241,745 -0.14(-0.40%)
Jun 11, 2019 35.80 36.44 35.22 35.32 224,766 -0.14(-0.40%)
Jun 10, 2019 35.18 35.84 34.97 35.46 171,156 +0.45(+1.29%)
Jun 07, 2019 34.96 35.14 34.65 35.01 106,121 +0.19(+0.53%)
Jun 06, 2019 34.63 34.83 33.76 34.83 136,496 +0.18(+0.51%)
Jun 05, 2019 35.19 35.19 34.03 34.65 158,862 -0.16(-0.46%)
Jun 04, 2019 33.92 34.84 33.90 34.81 254,627 +1.23(+3.66%)
Jun 03, 2019 34.03 34.21 33.07 33.58 303,125 -0.14(-0.42%)
May 31, 2019 33.02 33.91 32.77 33.72 186,249 +0.31(+0.93%)
May 30, 2019 32.97 33.51 32.88 33.41 170,895 +0.34(+1.02%)
May 29, 2019 32.97 33.30 32.39 33.08 169,473 -0.11(-0.35%)
May 28, 2019 33.37 33.81 32.58 33.19 315,565 -0.01(-0.03%)
May 24, 2019 33.59 34.00 32.90 33.20 261,404 -0.25(-0.74%)
May 23, 2019 34.14 34.52 33.35 33.45 388,678 -1.21(-3.50%)
May 22, 2019 33.99 34.84 33.99 34.66 232,397 +0.53(+1.56%)
May 21, 2019 34.33 34.74 33.77 34.13 396,092 +0.41(+1.21%)
May 20, 2019 35.09 35.49 33.47 33.72 432,944 -2.20(-6.13%)
May 17, 2019 35.86 36.58 35.86 35.92 200,149 -0.47(-1.29%)
May 16, 2019 36.28 36.69 36.02 36.39 251,759 -0.19(-0.53%)
May 15, 2019 36.06 36.90 36.06 36.59 143,163 +0.22(+0.61%)
May 14, 2019 36.35 36.57 35.92 36.37 252,991 +0.51(+1.43%)
May 13, 2019 36.05 36.64 35.60 35.85 553,946 -1.31(-3.52%)
May 10, 2019 37.20 37.94 36.73 37.16 463,023 -0.14(-0.38%)
May 09, 2019 36.32 37.55 35.48 37.30 467,822 +0.42(+1.13%)
May 08, 2019 34.96 37.61 34.95 36.89 451,678 +2.02(+5.79%)
May 07, 2019 34.76 35.65 34.34 34.87 410,209 -0.25(-0.73%)
May 06, 2019 34.56 35.19 33.84 35.13 444,780 +0.16(+0.45%)
May 03, 2019 33.31 35.36 32.65 34.97 651,367 +1.76(+5.29%)
May 02, 2019 32.06 33.26 32.06 33.21 764,758 +1.15(+3.59%)
May 01, 2019 33.98 34.05 31.99 32.06 423,269 -1.52(-4.52%)
Apr 30, 2019 32.94 33.69 32.59 33.58 347,202 +0.64(+1.95%)
Apr 29, 2019 32.49 34.10 32.49 32.94 469,530 +0.56(+1.74%)
Apr 26, 2019 34.84 34.84 32.32 32.38 647,268 -2.58(-7.38%)
Apr 25, 2019 35.43 35.57 34.72 34.96 694,809 -0.33(-0.95%)
Apr 24, 2019 34.57 35.64 34.46 35.29 1,045,741 +0.72(+2.08%)
Apr 23, 2019 35.62 35.70 34.49 34.57 880,673 -2.39(-6.46%)
Apr 22, 2019 37.22 37.37 36.22 36.96 443,254 -0.56(-1.50%)
Apr 18, 2019 37.52 37.83 37.35 37.52 222,284 +0.00(+0.00%)
Apr 17, 2019 36.90 37.55 36.75 37.52 268,988 +0.96(+2.62%)
Apr 16, 2019 36.06 36.66 36.06 36.57 166,877 +0.75(+2.08%)
Apr 15, 2019 35.87 36.03 35.51 35.82 220,406 -0.12(-0.34%)
Apr 12, 2019 35.66 36.00 35.38 35.94 181,062 +0.60(+1.69%)
Apr 11, 2019 35.51 35.71 35.03 35.35 207,554 -0.27(-0.76%)
Apr 10, 2019 35.13 35.71 34.95 35.62 269,669 +0.38(+1.07%)
Apr 09, 2019 35.81 36.29 35.17 35.24 348,824 -0.90(-2.48%)
Apr 08, 2019 36.33 36.61 35.91 36.14 399,946 -0.19(-0.53%)
Apr 05, 2019 36.85 37.07 36.00 36.33 298,239 -0.29(-0.79%)
Apr 04, 2019 36.69 36.92 36.32 36.62 269,892 -0.12(-0.33%)
Apr 03, 2019 35.42 36.82 35.23 36.74 897,106 +1.91(+5.47%)
Apr 02, 2019 35.07 35.35 34.62 34.84 531,335 -0.23(-0.65%)
Apr 01, 2019 35.13 35.47 34.92 35.06 258,933 +0.25(+0.73%)
Mar 29, 2019 34.25 34.89 34.12 34.81 236,747 +0.76(+2.24%)
Mar 28, 2019 33.54 34.09 33.54 34.05 183,770 +0.52(+1.55%)
Mar 27, 2019 33.90 34.03 33.45 33.53 260,325 -0.44(-1.29%)
Mar 26, 2019 34.40 34.45 33.69 33.97 181,452 -0.16(-0.46%)
Mar 25, 2019 33.77 34.36 33.42 34.12 410,258 +0.31(+0.91%)
Mar 22, 2019 35.57 35.57 33.67 33.82 418,492 -1.84(-5.17%)
Mar 21, 2019 34.77 36.14 33.98 35.66 447,831 +0.47(+1.35%)
Mar 20, 2019 36.35 36.35 35.13 35.19 216,592 -1.05(-2.91%)
Mar 19, 2019 37.26 37.38 36.14 36.24 141,723 -0.75(-2.02%)
Mar 18, 2019 36.71 37.11 36.48 36.99 246,518 +0.12(+0.33%)
Mar 15, 2019 36.53 37.32 36.38 36.86 433,637 +0.71(+1.97%)
Mar 14, 2019 35.78 36.40 35.77 36.15 256,021 +0.32(+0.91%)
Mar 13, 2019 36.50 36.50 35.76 35.83 268,883 -0.52(-1.43%)
Mar 12, 2019 37.30 37.30 36.28 36.35 157,831 -0.94(-2.52%)
Mar 11, 2019 35.61 37.61 35.61 37.29 532,003 +1.86(+5.26%)
Mar 08, 2019 34.91 36.06 34.91 35.42 292,090 +0.20(+0.57%)
Mar 07, 2019 35.13 35.96 34.93 35.22 252,822 -0.52(-1.45%)
Mar 06, 2019 36.29 36.34 35.74 35.74 260,724 -0.68(-1.88%)
Mar 05, 2019 36.77 37.52 36.31 36.43 186,432 -0.40(-1.07%)
Mar 04, 2019 37.06 37.45 36.35 36.82 229,533 -0.11(-0.29%)
Mar 01, 2019 36.43 37.32 36.22 36.93 368,273 +0.85(+2.36%)
Feb 28, 2019 37.06 37.12 36.06 36.07 290,966 -1.09(-2.93%)
Feb 27, 2019 37.08 37.42 36.36 37.16 225,684 +0.06(+0.17%)
Feb 26, 2019 38.47 38.57 36.71 37.10 550,026 -1.44(-3.74%)
Feb 25, 2019 36.81 38.90 36.72 38.54 595,302 +0.79(+2.09%)
Feb 22, 2019 36.46 37.87 36.19 37.75 491,372 +1.57(+4.34%)
Feb 21, 2019 36.13 36.29 35.57 36.18 280,269 +0.06(+0.17%)
Feb 20, 2019 35.57 36.44 35.22 36.12 167,631 +0.61(+1.71%)
Feb 19, 2019 35.48 35.99 35.03 35.51 255,663 -0.04(-0.12%)
Feb 15, 2019 35.93 36.17 35.42 35.56 166,941 -0.32(-0.88%)
Feb 14, 2019 35.71 36.00 35.36 35.87 126,898 +0.14(+0.39%)
Feb 13, 2019 35.98 36.18 35.61 35.73 189,497 -0.24(-0.68%)
Feb 12, 2019 35.35 35.99 35.18 35.98 232,711 +0.92(+2.61%)
Feb 11, 2019 35.54 35.76 34.59 35.06 244,481 -0.33(-0.94%)
Feb 08, 2019 34.62 35.58 34.56 35.39 305,256 +0.39(+1.12%)
Feb 07, 2019 34.99 35.30 34.56 35.00 392,069 -0.36(-1.01%)
Feb 06, 2019 34.98 35.91 34.98 35.36 517,117 +0.57(+1.63%)
Feb 05, 2019 34.31 34.84 34.28 34.79 574,956 +0.56(+1.63%)
Feb 04, 2019 34.22 34.29 33.58 34.23 321,022 +0.15(+0.43%)
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.