Silicon Motion Techn (NQ: SIMO )

50.33 USD UNCHANGED
Streaming Delayed Price Updated: 4:42 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 39.77 39.80 39.23 39.68 112,695 +0.06(+0.15%)
Nov 27, 2020 39.45 40.10 39.45 39.62 171,400 +0.19(+0.48%)
Nov 25, 2020 39.84 39.89 39.26 39.43 173,400 -0.39(-0.98%)
Nov 24, 2020 38.82 39.89 37.80 39.82 378,978 +1.42(+3.70%)
Nov 23, 2020 37.21 38.70 36.47 38.40 356,314 +1.50(+4.07%)
Nov 20, 2020 37.27 37.71 36.75 36.90 398,000 -0.61(-1.63%)
Nov 19, 2020 38.50 38.50 37.11 37.51 171,373 -0.94(-2.44%)
Nov 18, 2020 37.72 38.70 37.61 38.45 184,515 +0.80(+2.12%)
Nov 17, 2020 38.08 38.16 37.21 37.65 207,585 -0.43(-1.13%)
Nov 16, 2020 36.98 38.19 36.98 38.08 182,311 +1.15(+3.11%)
Nov 13, 2020 37.12 37.55 36.77 36.93 205,000 +0.17(+0.46%)
Nov 12, 2020 36.89 37.13 36.42 36.76 201,636 -0.09(-0.24%)
Nov 11, 2020 35.89 36.94 35.71 36.85 195,055 +1.35(+3.80%)
Nov 10, 2020 36.30 36.36 35.16 35.50 308,214 -0.91(-2.50%)
Nov 09, 2020 38.72 38.72 36.39 36.41 478,618 -1.01(-2.70%)
Nov 06, 2020 36.49 38.00 35.70 37.42 586,600 +0.93(+2.55%)
Nov 05, 2020 36.89 37.26 36.24 36.49 516,001 +0.30(+0.83%)
Nov 04, 2020 36.55 38.38 36.04 36.19 680,062 -0.64(-1.74%)
Nov 03, 2020 39.87 40.00 36.66 36.83 528,645 -0.53(-1.42%)
Nov 02, 2020 38.12 38.18 37.13 37.36 182,395 -0.38(-1.01%)
Oct 30, 2020 38.35 38.55 37.27 37.74 161,600 -0.50(-1.31%)
Oct 29, 2020 37.30 38.63 37.19 38.24 156,513 +1.17(+3.16%)
Oct 28, 2020 37.95 38.58 36.79 37.07 191,957 -1.28(-3.34%)
Oct 27, 2020 39.34 39.43 38.11 38.35 155,253 -1.21(-3.06%)
Oct 26, 2020 39.87 40.44 38.70 39.56 164,345 -0.04(-0.10%)
Oct 23, 2020 40.09 40.56 39.58 39.60 104,400 -0.40(-1.00%)
Oct 22, 2020 39.33 40.48 38.98 40.00 242,636 +0.53(+1.34%)
Oct 21, 2020 40.07 40.13 39.37 39.47 209,269 -0.08(-0.20%)
Oct 20, 2020 40.71 40.96 38.35 39.55 508,306 -1.44(-3.51%)
Oct 19, 2020 42.48 43.59 40.83 40.99 417,949 -1.41(-3.33%)
Oct 16, 2020 42.08 42.47 41.98 42.40 120,200 +0.45(+1.07%)
Oct 15, 2020 41.80 42.37 41.35 41.95 221,978 -0.25(-0.59%)
Oct 14, 2020 42.08 42.68 41.96 42.20 353,300 +0.14(+0.33%)
Oct 13, 2020 42.57 42.57 41.71 42.06 329,895 -0.41(-0.97%)
Oct 12, 2020 42.20 42.95 41.48 42.47 220,006 +0.56(+1.34%)
Oct 09, 2020 41.49 42.18 41.00 41.91 325,700 +0.82(+2.00%)
Oct 08, 2020 41.04 41.65 40.21 41.09 350,854 +0.29(+0.71%)
Oct 07, 2020 39.32 41.49 39.01 40.80 433,162 +2.48(+6.47%)
Oct 06, 2020 37.14 38.77 37.14 38.32 386,768 +1.14(+3.07%)
Oct 05, 2020 36.96 37.53 36.96 37.18 321,607 +0.21(+0.57%)
Oct 02, 2020 37.50 37.85 36.94 36.97 189,500 -1.11(-2.91%)
Oct 01, 2020 38.07 38.74 37.80 38.08 263,138 +0.30(+0.79%)
Sep 30, 2020 38.66 39.33 37.70 37.78 205,503 -1.08(-2.78%)
Sep 29, 2020 39.29 39.50 38.60 38.86 136,166 -0.30(-0.77%)
Sep 28, 2020 38.42 39.35 38.08 39.16 228,763 +0.85(+2.22%)
Sep 25, 2020 36.63 38.45 35.84 38.31 459,300 +1.40(+3.79%)
Sep 24, 2020 38.39 38.45 36.50 36.91 450,010 -0.34(-0.91%)
Sep 23, 2020 37.89 38.75 37.24 37.25 233,865 -0.75(-1.97%)
Sep 22, 2020 38.57 38.57 37.46 38.00 152,459 -0.04(-0.11%)
Sep 21, 2020 37.36 38.28 36.91 38.04 286,334 +0.16(+0.42%)
Sep 18, 2020 38.11 38.25 37.33 37.88 350,100 -0.16(-0.42%)
Sep 17, 2020 37.30 38.51 36.75 38.04 206,727 +0.61(+1.63%)
Sep 16, 2020 37.41 37.80 37.01 37.43 288,610 +0.82(+2.24%)
Sep 15, 2020 36.32 36.83 36.31 36.61 265,795 +0.47(+1.30%)
Sep 14, 2020 36.04 36.89 36.00 36.14 162,597 +0.57(+1.60%)
Sep 11, 2020 35.92 36.12 35.45 35.57 117,200 -0.05(-0.14%)
Sep 10, 2020 36.42 36.67 35.45 35.62 199,176 -0.69(-1.90%)
Sep 09, 2020 35.70 36.63 35.19 36.31 238,651 +1.13(+3.21%)
Sep 08, 2020 35.69 35.91 35.13 35.18 236,257 -1.33(-3.64%)
Sep 04, 2020 37.24 37.36 35.63 36.51 230,100 -0.74(-1.99%)
Sep 03, 2020 38.85 38.86 37.21 37.25 272,710 -1.61(-4.14%)
Sep 02, 2020 38.17 38.90 37.79 38.86 246,877 +0.92(+2.42%)
Sep 01, 2020 38.08 38.61 37.88 37.94 280,432 +0.03(+0.08%)
Aug 31, 2020 37.58 38.30 37.39 37.91 199,792 +0.28(+0.74%)
Aug 28, 2020 37.76 37.79 37.49 37.63 127,300 +0.15(+0.40%)
Aug 27, 2020 38.22 38.22 37.32 37.48 122,574 -0.63(-1.65%)
Aug 26, 2020 37.94 38.45 37.69 38.11 102,488 +0.10(+0.26%)
Aug 25, 2020 37.67 38.21 37.60 38.01 138,619 +0.28(+0.74%)
Aug 24, 2020 38.00 38.10 37.46 37.73 287,292 +0.04(+0.11%)
Aug 21, 2020 38.00 38.00 37.16 37.69 216,700 +0.28(+0.75%)
Aug 20, 2020 38.00 38.31 37.15 37.41 209,744 -0.94(-2.45%)
Aug 19, 2020 40.08 40.08 38.32 38.35 234,562 -1.54(-3.86%)
Aug 18, 2020 39.78 40.15 39.54 39.89 327,219 +0.21(+0.53%)
Aug 17, 2020 40.06 40.16 39.57 39.68 366,494 -0.18(-0.45%)
Aug 14, 2020 39.99 40.38 39.81 39.86 367,800 -0.03(-0.08%)
Aug 13, 2020 40.01 40.18 39.81 39.89 311,788 -0.02(-0.05%)
Aug 12, 2020 39.71 40.25 39.62 39.91 230,844 +0.22(+0.55%)
Aug 11, 2020 39.99 40.33 39.59 39.69 269,089 -0.18(-0.45%)
Aug 10, 2020 40.02 40.30 39.58 39.87 250,869 -0.12(-0.30%)
Aug 07, 2020 40.03 40.40 39.77 39.99 267,300 -0.34(-0.84%)
Aug 06, 2020 40.47 40.84 39.87 40.33 352,903 +0.28(+0.70%)
Aug 05, 2020 41.35 41.35 39.76 40.05 611,050 -1.57(-3.77%)
Aug 04, 2020 42.03 42.15 41.55 41.62 373,518 -0.30(-0.72%)
Aug 03, 2020 42.00 42.21 41.70 41.92 492,893 +0.55(+1.33%)
Jul 31, 2020 40.96 41.83 40.87 41.37 568,400 +0.70(+1.72%)
Jul 30, 2020 39.80 41.54 39.78 40.67 618,324 -0.76(-1.83%)
Jul 29, 2020 41.47 41.86 40.32 41.43 288,331 +0.60(+1.47%)
Jul 28, 2020 40.30 41.33 39.71 40.83 453,751 +0.52(+1.29%)
Jul 27, 2020 41.80 41.80 39.63 40.31 725,284 -1.24(-2.98%)
Jul 24, 2020 41.70 42.19 41.37 41.55 438,600 -0.51(-1.21%)
Jul 23, 2020 42.86 42.86 41.77 42.06 346,877 -0.83(-1.94%)
Jul 22, 2020 43.44 43.44 42.51 42.89 301,145 -0.48(-1.11%)
Jul 21, 2020 44.31 44.69 43.37 43.37 216,248 -0.89(-2.01%)
Jul 20, 2020 43.69 44.56 43.22 44.26 270,756 +0.65(+1.49%)
Jul 17, 2020 44.35 44.57 43.55 43.61 140,600 -0.78(-1.76%)
Jul 16, 2020 43.38 44.43 42.92 44.39 243,869 +0.54(+1.23%)
Jul 15, 2020 44.06 44.85 43.78 43.85 259,206 -0.44(-0.99%)
Jul 14, 2020 43.23 44.80 42.91 44.29 306,505 +0.71(+1.63%)
Jul 13, 2020 44.34 44.75 43.45 43.58 363,565 -0.18(-0.41%)
Jul 10, 2020 43.85 43.99 43.24 43.76 256,300 -0.04(-0.09%)
Jul 09, 2020 43.69 44.18 42.83 43.80 308,171 +0.64(+1.48%)
Jul 08, 2020 43.60 44.66 43.00 43.16 581,545 +0.26(+0.61%)
Jul 07, 2020 46.57 46.57 42.34 42.90 1,085,661 -5.60(-11.55%)
Jul 06, 2020 49.09 49.67 48.08 48.50 317,332 +0.26(+0.54%)
Jul 02, 2020 49.94 50.42 48.21 48.24 328,800 -1.07(-2.17%)
Jul 01, 2020 48.51 49.64 47.86 49.31 321,779 +0.54(+1.11%)
Jun 30, 2020 47.20 49.41 46.91 48.77 410,635 +1.88(+4.01%)
Jun 29, 2020 48.30 48.30 46.22 46.89 377,475 -1.41(-2.92%)
Jun 26, 2020 48.01 48.72 46.89 48.30 347,500 +0.28(+0.58%)
Jun 25, 2020 46.99 48.32 46.31 48.02 437,913 +1.51(+3.25%)
Jun 24, 2020 45.49 46.93 44.84 46.51 347,238 +1.11(+2.44%)
Jun 23, 2020 45.56 46.44 45.08 45.40 260,271 +0.24(+0.53%)
Jun 22, 2020 45.11 45.38 44.06 45.16 252,544 +0.77(+1.73%)
Jun 19, 2020 45.25 45.83 44.29 44.39 164,600 -0.46(-1.03%)
Jun 18, 2020 45.28 45.64 44.60 44.85 126,229 -0.72(-1.58%)
Jun 17, 2020 45.54 46.15 44.94 45.57 170,015 +0.52(+1.15%)
Jun 16, 2020 45.41 45.74 44.67 45.05 201,817 +0.83(+1.88%)
Jun 15, 2020 42.44 44.61 42.10 44.22 236,774 +1.18(+2.74%)
Jun 12, 2020 44.23 44.67 42.40 43.04 299,400 -0.41(-0.94%)
Jun 11, 2020 44.20 44.87 43.45 43.45 350,420 -2.15(-4.71%)
Jun 10, 2020 46.37 46.79 45.60 45.60 242,315 -0.58(-1.26%)
Jun 09, 2020 46.09 46.78 46.09 46.18 230,006 -0.60(-1.28%)
Jun 08, 2020 46.48 47.43 46.05 46.78 339,675 +0.38(+0.82%)
Jun 05, 2020 45.87 47.19 45.29 46.40 380,500 +1.17(+2.59%)
Jun 04, 2020 46.04 46.42 45.17 45.23 204,102 -1.29(-2.77%)
Jun 03, 2020 45.20 46.98 45.20 46.52 205,368 +1.44(+3.19%)
Jun 02, 2020 44.34 45.17 43.89 45.08 245,518 +1.06(+2.41%)
Jun 01, 2020 44.76 45.06 44.00 44.02 227,125 -1.05(-2.33%)
May 29, 2020 45.63 45.68 44.10 45.07 301,600 -0.18(-0.40%)
May 28, 2020 44.73 46.94 44.40 45.25 396,756 +0.85(+1.91%)
May 27, 2020 45.77 45.77 42.86 44.40 505,791 -0.47(-1.05%)
May 26, 2020 46.61 46.76 44.63 44.87 576,089 -0.69(-1.51%)
May 22, 2020 48.50 48.51 45.28 45.56 974,400 -2.70(-5.59%)
May 21, 2020 50.43 50.55 47.71 48.26 776,040 -1.49(-2.99%)
May 20, 2020 51.28 52.46 48.90 49.75 1,040,749 +0.26(+0.53%)
May 19, 2020 46.57 50.34 46.57 49.49 1,417,035 +3.88(+8.51%)
May 18, 2020 43.65 45.94 43.62 45.61 521,481 +2.73(+6.37%)
May 15, 2020 42.57 43.63 42.22 42.88 122,800 -0.84(-1.92%)
May 14, 2020 42.32 43.72 41.45 43.72 216,547 +0.68(+1.58%)
May 13, 2020 44.08 44.28 42.55 43.04 257,943 -0.70(-1.60%)
May 12, 2020 45.00 45.70 43.74 43.74 192,237 -0.55(-1.24%)
May 11, 2020 43.64 44.85 42.55 44.29 247,942 +0.20(+0.45%)
May 08, 2020 43.58 44.09 43.23 44.09 250,400 +0.91(+2.11%)
May 07, 2020 42.73 43.28 42.39 43.18 139,348 +1.11(+2.64%)
May 06, 2020 43.00 43.02 42.06 42.07 156,941 -0.35(-0.83%)
May 05, 2020 43.31 43.96 42.17 42.42 146,736 -0.32(-0.75%)
May 04, 2020 41.36 42.93 41.04 42.74 212,461 +1.05(+2.52%)
May 01, 2020 43.04 43.65 41.33 41.69 246,100 -2.25(-5.12%)
Apr 30, 2020 45.99 46.41 43.89 43.94 363,808 -1.94(-4.23%)
Apr 29, 2020 44.00 47.35 43.65 45.88 865,955 +1.50(+3.38%)
Apr 28, 2020 45.00 45.26 43.85 44.38 332,876 -0.39(-0.87%)
Apr 27, 2020 44.33 45.27 44.33 44.77 162,452 +0.85(+1.94%)
Apr 24, 2020 43.68 44.00 43.19 43.92 167,400 +0.31(+0.71%)
Apr 23, 2020 44.62 44.66 43.42 43.61 150,347 -1.01(-2.26%)
Apr 22, 2020 43.72 45.07 43.35 44.62 231,232 +2.02(+4.74%)
Apr 21, 2020 44.01 44.22 42.34 42.60 147,101 -1.87(-4.21%)
Apr 20, 2020 43.37 44.98 42.88 44.47 314,762 +1.00(+2.30%)
Apr 17, 2020 43.96 44.63 43.24 43.47 382,300 -0.16(-0.37%)
Apr 16, 2020 43.29 43.86 42.89 43.63 250,141 +0.99(+2.32%)
Apr 15, 2020 42.00 43.41 41.62 42.64 164,344 -0.12(-0.28%)
Apr 14, 2020 42.61 43.31 42.38 42.76 311,673 +0.48(+1.14%)
Apr 13, 2020 41.74 42.56 40.46 42.28 378,401 +0.87(+2.10%)
Apr 09, 2020 43.38 43.56 40.98 41.41 320,100 -1.24(-2.91%)
Apr 08, 2020 43.06 44.60 42.16 42.65 343,626 -0.44(-1.02%)
Apr 07, 2020 42.05 43.42 40.65 43.09 447,720 +2.09(+5.10%)
Apr 06, 2020 40.21 41.85 39.90 41.00 659,496 +2.45(+6.36%)
Apr 03, 2020 38.49 40.65 36.90 38.55 797,000 +0.40(+1.05%)
Apr 02, 2020 36.14 38.49 35.10 38.15 460,244 +2.02(+5.59%)
Apr 01, 2020 35.86 36.66 35.42 36.13 277,760 -0.53(-1.45%)
Mar 31, 2020 37.45 37.74 36.10 36.66 209,892 -1.07(-2.84%)
Mar 30, 2020 36.10 37.90 35.25 37.73 220,919 +2.35(+6.64%)
Mar 27, 2020 34.65 35.81 34.41 35.38 231,500 -0.11(-0.31%)
Mar 26, 2020 34.88 36.80 34.59 35.49 1,024,453 +1.12(+3.26%)
Mar 25, 2020 34.15 35.65 32.61 34.37 414,565 +0.31(+0.91%)
Mar 24, 2020 32.11 34.73 31.84 34.06 494,401 +3.21(+10.41%)
Mar 23, 2020 30.02 31.43 28.90 30.85 211,596 +0.85(+2.83%)
Mar 20, 2020 32.04 33.00 29.27 30.00 540,800 -0.96(-3.10%)
Mar 19, 2020 30.05 32.85 29.88 30.96 341,888 +1.08(+3.61%)
Mar 18, 2020 28.93 31.96 26.72 29.88 608,572 -2.47(-7.64%)
Mar 17, 2020 32.40 33.26 31.17 32.35 487,724 +0.40(+1.25%)
Mar 16, 2020 32.80 34.58 31.63 31.95 440,214 -3.75(-10.50%)
Mar 13, 2020 35.68 35.70 33.98 35.70 291,300 +1.73(+5.09%)
Mar 12, 2020 34.34 36.00 33.83 33.97 646,757 -2.82(-7.67%)
Mar 11, 2020 37.22 37.56 36.24 36.79 568,682 -1.36(-3.56%)
Mar 10, 2020 36.56 38.42 36.10 38.15 463,400 +2.65(+7.46%)
Mar 09, 2020 35.34 36.40 34.40 35.50 645,525 -1.80(-4.83%)
Mar 06, 2020 36.06 38.01 36.06 37.30 347,200 +0.16(+0.43%)
Mar 05, 2020 36.63 37.39 36.50 37.14 322,132 +0.00(+0.00%)
Mar 04, 2020 37.38 37.54 36.87 37.14 298,774 +0.49(+1.34%)
Mar 03, 2020 37.84 38.58 36.16 36.65 247,027 -0.95(-2.53%)
Mar 02, 2020 37.83 38.17 36.58 37.60 442,622 +0.38(+1.02%)
Feb 28, 2020 37.22 37.96 35.89 37.22 904,000 -1.41(-3.65%)
Feb 27, 2020 39.63 40.04 38.22 38.63 374,304 -1.62(-4.02%)
Feb 26, 2020 40.87 41.58 39.85 40.25 349,936 -0.45(-1.11%)
Feb 25, 2020 43.07 43.51 40.63 40.70 720,657 -3.40(-7.71%)
Feb 24, 2020 44.39 45.03 43.76 44.10 230,560 -1.94(-4.21%)
Feb 21, 2020 47.01 47.10 45.93 46.04 82,500 -1.24(-2.62%)
Feb 20, 2020 47.12 47.85 46.79 47.28 207,397 +0.09(+0.19%)
Feb 19, 2020 47.00 47.60 46.98 47.19 97,848 +0.47(+1.01%)
Feb 18, 2020 45.69 46.86 45.36 46.72 143,401 +0.57(+1.24%)
Feb 14, 2020 47.70 47.99 46.11 46.15 199,800 -1.47(-3.09%)
Feb 13, 2020 46.74 47.84 46.35 47.62 160,201 +0.55(+1.17%)
Feb 12, 2020 48.00 48.03 46.70 47.07 207,024 -1.18(-2.45%)
Feb 11, 2020 46.64 48.49 46.50 48.25 392,711 +2.20(+4.78%)
Feb 10, 2020 46.65 46.73 45.84 46.05 538,364 -0.99(-2.10%)
Feb 07, 2020 49.44 49.75 45.11 47.04 632,500 -1.90(-3.88%)
Feb 06, 2020 48.90 49.28 47.72 48.94 408,077 +0.58(+1.20%)
Feb 05, 2020 48.70 49.29 47.73 48.36 159,667 +0.25(+0.52%)
Feb 04, 2020 47.00 48.46 46.74 48.11 530,155 +1.61(+3.46%)
Feb 03, 2020 47.03 47.03 46.04 46.50 162,191 +0.61(+1.33%)
Jan 31, 2020 47.18 47.40 45.62 45.89 307,200 -1.48(-3.12%)
Jan 30, 2020 47.00 47.44 46.16 47.37 286,860 -0.30(-0.63%)
Jan 29, 2020 49.25 49.41 47.62 47.67 230,540 -1.57(-3.19%)
Jan 28, 2020 48.49 49.98 48.13 49.24 270,606 +1.16(+2.41%)
Jan 27, 2020 48.26 48.59 47.57 48.08 311,750 -1.48(-2.99%)
Jan 24, 2020 50.49 50.78 48.85 49.56 274,600 -0.39(-0.78%)
Jan 23, 2020 49.98 50.22 49.62 49.95 187,882 -0.11(-0.22%)
Jan 22, 2020 50.03 50.67 49.83 50.06 159,620 +0.27(+0.54%)
Jan 21, 2020 50.16 50.48 49.66 49.79 205,984 -0.31(-0.62%)
Jan 17, 2020 50.60 50.85 49.97 50.10 323,600 -0.43(-0.85%)
Jan 16, 2020 50.40 51.02 49.86 50.53 277,415 +0.74(+1.49%)
Jan 15, 2020 51.81 51.99 49.77 49.79 302,972 -2.11(-4.07%)
Jan 14, 2020 52.38 53.04 51.83 51.90 202,126 -0.66(-1.26%)
Jan 13, 2020 51.91 52.95 51.79 52.56 122,881 +1.06(+2.06%)
Jan 10, 2020 51.05 51.66 50.78 51.50 142,900 +0.46(+0.90%)
Jan 09, 2020 51.40 51.72 50.57 51.04 422,358 +0.05(+0.10%)
Jan 08, 2020 52.49 52.49 50.97 50.99 377,248 -1.11(-2.13%)
Jan 07, 2020 51.02 52.17 50.75 52.10 267,742 +1.12(+2.20%)
Jan 06, 2020 50.01 51.01 49.66 50.98 188,541 +0.68(+1.35%)
Jan 03, 2020 50.05 50.80 50.05 50.30 207,900 -0.37(-0.73%)
Jan 02, 2020 51.00 51.27 50.27 50.67 284,073 -0.04(-0.08%)
Dec 31, 2019 50.04 50.75 50.04 50.71 97,800 +0.68(+1.36%)
Dec 30, 2019 50.65 50.87 49.56 50.03 199,527 -0.51(-1.01%)
Dec 27, 2019 50.50 50.68 49.88 50.54 151,500 +0.30(+0.60%)
Dec 26, 2019 50.05 50.49 49.96 50.24 75,871 +0.26(+0.52%)
Dec 24, 2019 49.85 50.05 49.44 49.98 67,300 +0.30(+0.60%)
Dec 23, 2019 49.10 49.78 48.49 49.68 177,094 +0.62(+1.26%)
Dec 20, 2019 48.44 49.11 47.96 49.06 367,400 +0.99(+2.06%)
Dec 19, 2019 47.59 48.07 47.49 48.07 253,367 +0.48(+1.01%)
Dec 18, 2019 48.44 48.44 47.43 47.59 284,362 -0.95(-1.96%)
Dec 17, 2019 49.08 49.08 48.26 48.54 222,673 +0.14(+0.29%)
Dec 16, 2019 48.38 49.00 48.12 48.40 403,072 +0.47(+0.98%)
Dec 13, 2019 49.11 49.11 47.75 47.93 236,600 -1.05(-2.14%)
Dec 12, 2019 47.99 49.09 47.86 48.98 267,585 +1.49(+3.14%)
Dec 11, 2019 46.48 47.89 46.15 47.49 352,328 +1.36(+2.95%)
Dec 10, 2019 45.86 46.49 45.75 46.13 249,749 +0.75(+1.65%)
Dec 09, 2019 45.83 46.27 45.37 45.38 163,646 -0.48(-1.05%)
Dec 06, 2019 45.58 46.02 45.58 45.86 374,200 +0.61(+1.35%)
Dec 05, 2019 44.38 45.32 44.25 45.25 292,863 +1.13(+2.56%)
Dec 04, 2019 43.33 44.21 43.15 44.12 138,177 +1.09(+2.53%)
Dec 03, 2019 43.24 43.42 42.49 43.03 163,220 -0.95(-2.16%)
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.