Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	18.77	19.09	18.37	18.42	1,043,015	-0.73(-3.84%)
Jul 30, 2014	19.33	19.40	18.72	19.15	747,016	-0.17(-0.87%)
Jul 29, 2014	19.63	19.65	18.52	19.32	2,476,561	+1.03(+5.63%)
Jul 28, 2014	18.10	18.36	18.10	18.29	890,329	+0.26(+1.42%)
Jul 25, 2014	18.47	18.47	17.88	18.04	606,357	-0.62(-3.30%)
Jul 24, 2014	18.38	18.88	18.37	18.65	414,519	+0.05(+0.26%)
Jul 23, 2014	19.13	19.13	18.35	18.60	548,259	-0.35(-1.85%)
Jul 22, 2014	18.85	18.99	18.47	18.95	472,511	+0.17(+0.89%)
Jul 21, 2014	18.36	18.92	18.14	18.79	476,462	+0.42(+2.31%)
Jul 18, 2014	18.27	18.51	18.10	18.36	425,920	+0.18(+1.01%)
Jul 17, 2014	18.53	18.58	17.99	18.18	512,657	-0.35(-1.90%)
Jul 16, 2014	18.70	18.91	18.40	18.53	469,908	-0.03(-0.17%)
Jul 15, 2014	18.97	19.15	18.48	18.56	683,701	-0.25(-1.32%)
Jul 14, 2014	18.16	18.99	18.11	18.81	1,139,786	+0.85(+4.71%)
Jul 11, 2014	17.97	18.07	17.72	17.96	440,836	+0.02(+0.13%)
Jul 10, 2014	17.60	17.99	17.28	17.94	580,420	+0.16(+0.90%)
Jul 09, 2014	17.49	17.81	17.26	17.78	938,549	+0.37(+2.11%)
Jul 08, 2014	17.89	17.92	16.66	17.41	1,407,688	-0.02(-0.09%)
Jul 07, 2014	18.36	18.36	16.95	17.43	2,018,727	+0.26(+1.54%)
Jul 03, 2014	17.49	17.17	17.17	17.17	715,350	-0.17(-0.97%)
Jul 02, 2014	16.41	17.34	16.39	17.33	1,303,349	+1.00(+6.11%)

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.

Silicon Motion Techn ADR (NQ: SIMO )

Historical Prices

Free News Feed