Skip to main content

Monolithic Power Sys (NQ: MPWR )

759.30 -160.51 (-17.45%)
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, 2022 368.33 396.14 394.92 548,967 +31.40(+8.64%)
Jan 28, 2022 355.63 363.67 344.22 363.51 635,746 +9.57(+2.71%)
Jan 27, 2022 376.56 379.69 352.51 353.94 505,063 -16.75(-4.52%)
Jan 26, 2022 378.18 386.90 363.28 370.69 757,077 +3.27(+0.89%)
Jan 25, 2022 382.02 387.38 365.06 367.41 595,700 -26.61(-6.75%)
Jan 24, 2022 383.50 394.43 365.48 394.02 767,891 +4.50(+1.15%)
Jan 21, 2022 391.51 411.18 388.42 389.52 622,870 -6.60(-1.67%)
Jan 20, 2022 410.82 416.60 396.01 396.12 463,981 -9.62(-2.37%)
Jan 19, 2022 411.95 419.44 403.02 405.74 558,283 -2.33(-0.57%)
Jan 18, 2022 420.16 422.33 407.63 408.07 371,065 -21.40(-4.98%)
Jan 14, 2022 429.46 0 +4.48(+1.05%)
Jan 13, 2022 444.21 446.67 424.41 424.99 298,310 -15.00(-3.41%)
Jan 12, 2022 448.85 454.50 436.12 439.98 366,904 -3.53(-0.80%)
Jan 11, 2022 443.44 443.99 429.27 443.51 457,223 +3.12(+0.71%)
Jan 10, 2022 429.29 441.33 417.70 440.39 450,284 +4.55(+1.04%)
Jan 07, 2022 455.21 460.46 435.35 435.84 419,551 -20.50(-4.49%)
Jan 06, 2022 451.27 459.35 440.47 456.35 395,528 +4.98(+1.10%)
Jan 05, 2022 477.74 479.12 451.25 451.37 483,339 -30.11(-6.25%)
Jan 04, 2022 489.32 494.14 465.74 481.48 335,102 -3.53(-0.73%)
Jan 03, 2022 482.01 487.11 476.33 485.01 306,950 +1.49(+0.31%)
Dec 31, 2021 482.07 488.12 480.85 483.52 169,710 +1.79(+0.37%)
Dec 30, 2021 490.53 490.95 480.70 481.72 178,630 -6.10(-1.25%)
Dec 29, 2021 488.31 492.53 485.77 487.82 150,815 +0.24(+0.05%)
Dec 28, 2021 502.83 502.83 487.06 487.58 161,151 -12.74(-2.55%)
Dec 27, 2021 489.43 502.66 488.84 500.32 198,713 +15.16(+3.13%)
Dec 23, 2021 481.63 485.38 481.25 485.16 241,124 +2.74(+0.57%)
Dec 22, 2021 474.45 483.86 473.36 482.42 212,461 +7.20(+1.51%)
Dec 21, 2021 474.49 477.67 464.66 475.22 265,900 +7.80(+1.67%)
Dec 20, 2021 467.42 473.62 461.70 467.42 407,061 -5.10(-1.08%)
Dec 17, 2021 468.20 480.01 460.89 472.52 751,889 +7.04(+1.51%)
Dec 16, 2021 481.20 484.87 460.73 465.48 442,268 -14.59(-3.04%)
Dec 15, 2021 470.28 480.94 456.40 480.07 536,652 +12.22(+2.61%)
Dec 14, 2021 467.99 472.16 458.34 467.85 525,780 -6.52(-1.37%)
Dec 13, 2021 497.49 502.29 469.63 474.37 710,508 -18.43(-3.74%)
Dec 10, 2021 512.00 519.51 488.25 492.80 516,250 -11.92(-2.36%)
Dec 09, 2021 525.52 536.93 502.45 504.73 461,753 -22.93(-4.35%)
Dec 08, 2021 524.41 532.73 517.13 527.65 231,930 +0.23(+0.04%)
Dec 07, 2021 512.31 530.27 511.86 527.43 400,934 +27.96(+5.60%)
Dec 06, 2021 533.49 533.49 486.95 499.47 603,805 -33.68(-6.32%)
Dec 03, 2021 547.40 552.94 523.02 533.14 205,235 -9.63(-1.77%)
Dec 02, 2021 541.12 550.20 536.45 542.78 270,549 -0.73(-0.13%)
Dec 01, 2021 551.48 561.51 542.33 543.50 309,693 +1.70(+0.31%)
Nov 30, 2021 550.55 550.64 542.18 541.80 405,970 -10.63(-1.92%)
Nov 29, 2021 533.33 554.37 530.88 552.43 300,278 +28.68(+5.48%)
Nov 26, 2021 534.06 544.62 519.57 523.75 199,306 -17.19(-3.18%)
Nov 24, 2021 527.01 541.27 520.16 540.94 275,583 +6.60(+1.23%)
Nov 23, 2021 552.14 552.14 527.88 534.34 310,270 -11.77(-2.15%)
Nov 22, 2021 560.25 567.78 545.55 546.11 244,703 -12.46(-2.23%)
Nov 19, 2021 548.68 560.85 548.03 558.57 273,668 +9.44(+1.72%)
Nov 18, 2021 556.47 549.06 545.28 549.13 228,202 -2.54(-0.46%)
Nov 17, 2021 564.05 564.05 549.34 551.67 249,101 -12.16(-2.16%)
Nov 16, 2021 549.49 564.55 548.44 563.83 226,154 +12.74(+2.31%)
Nov 15, 2021 553.09 553.09 544.42 551.10 201,746 +1.16(+0.21%)
Nov 12, 2021 544.28 551.42 535.15 549.93 253,646 +7.03(+1.29%)
Nov 11, 2021 532.27 544.09 528.94 542.90 197,441 +16.63(+3.16%)
Nov 10, 2021 535.83 526.27 214,275 -15.54(-2.87%)
Nov 09, 2021 538.33 542.97 528.65 541.81 303,426 +5.01(+0.93%)
Nov 08, 2021 539.25 544.95 532.92 536.79 250,195 +2.03(+0.38%)
Nov 05, 2021 528.62 537.78 523.73 534.77 381,952 +10.97(+2.10%)
Nov 04, 2021 531.12 535.99 518.36 523.79 715,947 -3.91(-0.74%)
Nov 03, 2021 527.64 529.85 519.60 527.70 271,966 +3.01(+0.57%)
Nov 02, 2021 518.12 525.29 510.10 524.69 325,112 +6.56(+1.27%)
Nov 01, 2021 516.19 523.72 507.73 518.13 403,013 +3.74(+0.73%)
Oct 29, 2021 501.56 516.04 489.52 514.39 640,245 -23.74(-4.41%)
Oct 28, 2021 517.78 539.88 510.11 538.13 441,370 +24.19(+4.71%)
Oct 27, 2021 510.51 521.19 509.52 513.94 307,512 +1.64(+0.32%)
Oct 26, 2021 512.66 512.29 186,056 +0.50(+0.10%)
Oct 25, 2021 501.83 514.85 498.49 511.79 232,568 +11.61(+2.32%)
Oct 22, 2021 508.52 500.05 500.18 323,677 -6.41(-1.27%)
Oct 21, 2021 490.56 506.87 489.91 506.60 271,242 +16.18(+3.30%)
Oct 20, 2021 484.56 491.08 484.09 490.41 217,122 +4.80(+0.99%)
Oct 19, 2021 481.73 486.73 480.44 485.62 175,998 +5.63(+1.17%)
Oct 18, 2021 469.05 483.04 468.02 479.99 280,632 +9.08(+1.93%)
Oct 15, 2021 472.87 477.46 470.24 470.90 236,478 +0.96(+0.20%)
Oct 14, 2021 462.90 470.01 462.90 469.94 227,581 +13.78(+3.02%)
Oct 13, 2021 457.47 459.58 451.97 456.16 254,034 +4.20(+0.93%)
Oct 12, 2021 455.06 456.41 449.44 451.96 248,843 +0.84(+0.19%)
Oct 11, 2021 455.47 462.99 450.48 451.12 190,863 -7.72(-1.68%)
Oct 08, 2021 463.21 466.02 457.45 458.84 265,779 -3.41(-0.74%)
Oct 07, 2021 462.91 468.93 461.91 462.25 226,686 +5.27(+1.15%)
Oct 06, 2021 454.08 459.80 450.54 456.98 254,904 -2.63(-0.57%)
Oct 05, 2021 458.67 461.06 451.81 459.62 599,323 +5.38(+1.19%)
Oct 04, 2021 469.88 472.62 451.50 454.23 406,305 -18.67(-3.95%)
Oct 01, 2021 476.96 479.80 457.83 472.90 392,096 -1.57(-0.33%)
Sep 30, 2021 481.01 483.67 473.75 474.47 373,384 +0.07(+0.01%)
Sep 29, 2021 482.13 486.54 472.44 474.40 347,614 -4.88(-1.02%)
Sep 28, 2021 487.59 489.40 476.61 479.27 383,442 -18.53(-3.72%)
Sep 27, 2021 501.67 504.63 494.29 497.80 185,125 -8.59(-1.70%)
Sep 24, 2021 507.05 509.79 500.80 506.39 205,852 +0.17(+0.03%)
Sep 23, 2021 496.62 510.05 492.98 506.22 382,888 +9.60(+1.93%)
Sep 22, 2021 484.75 497.16 482.25 496.62 347,007 +14.92(+3.10%)
Sep 21, 2021 481.25 484.90 474.76 481.70 335,803 +3.96(+0.83%)
Sep 20, 2021 476.19 478.02 469.48 477.74 511,614 -8.70(-1.79%)
Sep 17, 2021 485.04 491.89 477.76 486.44 829,799 -1.28(-0.26%)
Sep 16, 2021 480.14 489.61 479.69 487.72 421,153 +2.78(+0.57%)
Sep 15, 2021 484.59 486.37 479.02 484.94 401,817 +0.52(+0.11%)
Sep 14, 2021 480.93 486.06 475.98 484.43 290,313 +5.94(+1.24%)
Sep 13, 2021 486.06 486.47 471.73 478.48 307,235 -4.54(-0.94%)
Sep 10, 2021 482.99 493.89 479.27 483.02 311,768 +5.56(+1.17%)
Sep 09, 2021 481.78 484.25 476.82 477.45 448,496 -3.65(-0.76%)
Sep 08, 2021 484.43 485.45 478.06 481.10 285,796 -5.18(-1.07%)
Sep 07, 2021 489.97 494.56 484.64 486.28 315,940 -4.66(-0.95%)
Sep 03, 2021 486.73 492.56 485.49 490.95 249,533 +4.02(+0.83%)
Sep 02, 2021 488.77 492.81 485.92 486.92 303,951 +1.88(+0.39%)
Sep 01, 2021 487.41 490.38 483.17 485.04 262,047 +1.13(+0.23%)
Aug 31, 2021 492.88 492.88 481.91 483.91 399,071 -7.83(-1.59%)
Aug 30, 2021 487.36 493.31 481.61 491.74 239,198 +7.80(+1.61%)
Aug 27, 2021 476.07 485.75 474.13 483.94 286,441 +7.57(+1.59%)
Aug 26, 2021 471.85 479.57 470.42 476.37 403,729 +3.86(+0.82%)
Aug 25, 2021 474.31 480.05 466.05 472.51 361,784 -2.01(-0.42%)
Aug 24, 2021 476.31 480.39 473.73 474.52 245,653 +0.15(+0.03%)
Aug 23, 2021 467.72 475.83 467.50 474.38 397,131 +8.81(+1.89%)
Aug 20, 2021 458.79 466.99 457.16 465.56 364,598 +8.75(+1.92%)
Aug 19, 2021 443.07 461.82 442.43 456.81 281,091 +9.10(+2.03%)
Aug 18, 2021 442.74 452.65 439.00 447.71 344,046 +5.12(+1.16%)
Aug 17, 2021 443.73 445.21 433.44 442.59 340,013 -5.73(-1.28%)
Aug 16, 2021 451.81 454.65 444.04 448.32 271,191 -6.18(-1.36%)
Aug 13, 2021 450.54 457.67 450.15 454.50 172,390 +2.45(+0.54%)
Aug 12, 2021 445.92 453.01 440.38 452.04 276,227 +3.04(+0.68%)
Aug 11, 2021 449.22 450.51 440.79 449.00 191,779 +0.60(+0.13%)
Aug 10, 2021 452.63 452.63 442.90 448.41 261,409 -1.12(-0.25%)
Aug 09, 2021 451.51 454.02 444.26 449.53 208,112 -1.97(-0.44%)
Aug 06, 2021 448.17 452.47 445.38 451.51 223,480 -1.65(-0.36%)
Aug 05, 2021 456.96 460.26 449.38 453.16 370,630 -2.88(-0.63%)
Aug 04, 2021 447.65 459.86 447.65 456.04 236,531 +9.67(+2.17%)
Aug 03, 2021 446.65 449.76 436.94 446.37 293,768 +2.03(+0.46%)
Aug 02, 2021 441.78 447.41 440.43 444.34 509,205 +5.08(+1.16%)
Jul 30, 2021 425.92 440.94 424.33 439.25 472,765 +9.00(+2.09%)
Jul 29, 2021 419.66 431.16 418.45 430.26 816,731 +8.86(+2.10%)
Jul 28, 2021 400.87 422.39 396.11 421.40 594,963 +23.21(+5.83%)
Jul 27, 2021 402.23 402.23 386.68 398.19 527,362 -5.55(-1.38%)
Jul 26, 2021 402.11 408.02 400.30 403.74 342,758 -1.29(-0.32%)
Jul 23, 2021 398.06 406.59 395.48 405.03 299,090 +9.05(+2.29%)
Jul 22, 2021 394.85 398.20 390.76 395.98 318,854 -0.29(-0.07%)
Jul 21, 2021 383.82 396.52 383.66 396.27 326,549 +12.65(+3.30%)
Jul 20, 2021 374.25 385.57 371.44 383.62 376,867 +11.36(+3.05%)
Jul 19, 2021 366.55 372.85 361.84 372.26 392,309 +1.25(+0.34%)
Jul 16, 2021 372.62 375.56 370.20 371.01 871,578 -0.05(-0.01%)
Jul 15, 2021 374.15 374.23 365.24 371.06 541,549 -3.29(-0.88%)
Jul 14, 2021 381.63 387.49 372.84 374.34 585,630 -4.48(-1.18%)
Jul 13, 2021 376.10 380.09 373.43 378.82 336,235 +0.49(+0.13%)
Jul 12, 2021 377.06 378.70 372.66 378.33 348,083 +4.25(+1.14%)
Jul 09, 2021 365.63 374.82 361.96 374.08 278,278 +9.39(+2.57%)
Jul 08, 2021 362.16 365.12 355.36 364.69 362,041 -3.83(-1.04%)
Jul 07, 2021 378.64 378.64 363.22 368.53 450,351 -6.39(-1.71%)
Jul 06, 2021 368.05 375.60 366.73 374.92 553,633 +6.99(+1.90%)
Jul 02, 2021 365.71 368.27 363.45 367.93 228,456 +5.99(+1.66%)
Jul 01, 2021 367.84 367.84 359.93 361.94 385,129 -3.20(-0.88%)
Jun 30, 2021 368.73 370.17 363.46 365.13 239,392 -3.86(-1.05%)
Jun 29, 2021 365.52 370.27 361.48 369.00 244,891 +3.44(+0.94%)
Jun 28, 2021 358.89 368.60 358.89 365.55 305,970 +8.59(+2.41%)
Jun 25, 2021 353.53 358.86 350.31 356.96 531,506 +6.18(+1.76%)
Jun 24, 2021 345.14 351.62 343.91 350.78 203,240 +9.05(+2.65%)
Jun 23, 2021 345.30 346.57 341.44 341.74 502,733 -3.55(-1.03%)
Jun 22, 2021 345.29 346.77 341.22 345.29 218,734 -0.38(-0.11%)
Jun 21, 2021 344.75 346.84 341.10 345.67 242,532 +0.15(+0.04%)
Jun 18, 2021 342.48 348.62 341.73 345.52 641,170 -2.07(-0.60%)
Jun 17, 2021 334.73 350.37 334.73 347.59 376,873 +12.10(+3.61%)
Jun 16, 2021 337.17 340.57 332.35 335.49 287,263 -1.69(-0.50%)
Jun 15, 2021 341.79 343.68 336.39 337.18 202,220 -6.23(-1.81%)
Jun 14, 2021 339.88 344.62 337.29 343.40 260,712 +4.52(+1.33%)
Jun 11, 2021 336.65 339.37 332.80 338.88 226,089 +3.67(+1.10%)
Jun 10, 2021 333.16 337.29 331.14 335.21 239,229 +2.82(+0.85%)
Jun 09, 2021 332.82 336.76 329.08 332.39 189,277 +1.81(+0.55%)
Jun 08, 2021 339.00 339.32 328.01 330.59 227,532 -3.88(-1.16%)
Jun 07, 2021 334.87 336.63 331.66 334.47 231,227 -4.29(-1.27%)
Jun 04, 2021 330.92 339.23 330.92 338.76 274,232 +10.83(+3.30%)
Jun 03, 2021 331.29 333.96 325.49 327.93 343,847 -7.51(-2.24%)
Jun 02, 2021 334.39 337.42 331.32 335.44 373,969 +1.16(+0.35%)
Jun 01, 2021 337.21 342.55 331.21 334.28 285,605 -0.66(-0.20%)
May 28, 2021 336.99 338.60 333.82 334.94 259,024 +0.54(+0.16%)
May 27, 2021 328.10 337.95 326.24 334.40 490,669 +3.46(+1.04%)
May 26, 2021 325.73 331.55 323.78 330.95 430,424 +7.50(+2.32%)
May 25, 2021 324.09 326.81 321.50 323.45 261,293 +1.42(+0.44%)
May 24, 2021 318.61 324.09 318.61 322.04 267,672 +5.33(+1.68%)
May 21, 2021 324.73 326.30 314.66 316.71 435,925 -7.35(-2.27%)
May 20, 2021 315.89 326.21 312.38 324.06 408,002 +11.88(+3.81%)
May 19, 2021 294.34 313.52 294.34 312.18 438,815 +10.15(+3.36%)
May 18, 2021 307.76 311.17 301.85 302.02 334,755 -2.83(-0.93%)
May 17, 2021 304.48 307.31 298.50 304.86 391,404 -4.12(-1.33%)
May 14, 2021 303.21 311.87 301.95 308.98 473,482 +9.95(+3.33%)
May 13, 2021 305.15 312.71 296.69 299.03 530,689 +0.23(+0.08%)
May 12, 2021 306.96 309.20 298.24 298.80 440,380 -13.97(-4.47%)
May 11, 2021 303.08 317.48 302.62 312.77 626,313 -1.42(-0.45%)
May 10, 2021 329.12 332.73 312.00 314.19 498,218 -20.43(-6.11%)
May 07, 2021 331.69 336.17 328.14 334.62 302,732 +9.19(+2.82%)
May 06, 2021 325.10 327.36 318.53 325.43 364,493 -4.33(-1.31%)
May 05, 2021 336.78 340.96 328.60 329.77 522,572 +3.61(+1.11%)
May 04, 2021 335.39 337.21 322.41 326.16 507,068 -15.77(-4.61%)
May 03, 2021 353.62 356.68 341.01 341.93 554,575 -10.84(-3.07%)
Apr 30, 2021 356.61 363.37 350.27 352.77 335,599 -9.50(-2.62%)
Apr 29, 2021 372.48 375.67 359.38 362.26 297,714 -6.26(-1.70%)
Apr 28, 2021 373.08 373.08 366.48 368.52 263,907 -7.30(-1.94%)
Apr 27, 2021 384.51 386.45 374.21 375.82 199,827 -4.42(-1.16%)
Apr 26, 2021 371.23 381.78 370.30 380.25 284,657 +8.53(+2.30%)
Apr 23, 2021 370.09 377.90 368.26 371.71 426,363 +8.41(+2.31%)
Apr 22, 2021 367.86 370.84 360.86 363.31 243,006 -5.26(-1.43%)
Apr 21, 2021 354.20 368.86 353.49 368.57 240,640 +12.97(+3.65%)
Apr 20, 2021 361.76 362.55 353.31 355.60 273,061 -5.19(-1.44%)
Apr 19, 2021 368.04 370.17 354.11 360.79 244,771 -8.81(-2.38%)
Apr 16, 2021 373.01 377.31 366.43 369.60 329,863 -2.88(-0.77%)
Apr 15, 2021 365.71 374.50 365.40 372.47 242,739 +11.37(+3.15%)
Apr 14, 2021 366.06 373.87 360.30 361.10 258,067 -6.44(-1.75%)
Apr 13, 2021 366.03 370.19 362.45 367.55 197,358 +2.54(+0.70%)
Apr 12, 2021 366.46 368.50 358.83 365.01 290,027 -2.88(-0.78%)
Apr 09, 2021 365.60 368.97 359.51 367.89 300,667 -1.46(-0.40%)
Apr 08, 2021 370.17 374.06 365.27 369.35 361,416 +5.12(+1.41%)
Apr 07, 2021 362.60 369.65 361.76 364.23 322,571 -1.39(-0.38%)
Apr 06, 2021 367.62 374.01 363.58 365.61 498,430 -3.46(-0.94%)
Apr 05, 2021 364.96 369.92 359.08 369.07 387,220 +10.31(+2.87%)
Apr 01, 2021 350.24 359.27 349.11 358.76 519,892 +13.97(+4.05%)
Mar 31, 2021 337.21 348.60 337.21 344.79 438,465 +10.37(+3.10%)
Mar 30, 2021 329.94 336.61 325.96 334.42 369,317 +2.59(+0.78%)
Mar 29, 2021 341.39 341.86 327.41 331.84 551,012 -10.16(-2.97%)
Mar 26, 2021 309.23 342.21 309.23 342.00 397,047 +18.89(+5.85%)
Mar 25, 2021 318.31 324.39 309.83 323.11 278,390 +0.57(+0.18%)
Mar 24, 2021 330.07 330.29 322.41 322.53 261,701 -5.56(-1.70%)
Mar 23, 2021 339.44 340.96 324.97 328.10 458,594 -11.24(-3.31%)
Mar 22, 2021 338.76 346.82 334.98 339.34 420,999 +4.93(+1.47%)
Mar 19, 2021 333.76 340.85 328.23 334.41 1,180,058 +7.23(+2.21%)
Mar 18, 2021 336.38 341.49 327.01 327.18 519,989 -16.02(-4.67%)
Mar 17, 2021 326.90 347.62 322.35 343.20 712,234 +9.31(+2.79%)
Mar 16, 2021 338.56 342.92 331.67 333.89 269,304 +0.98(+0.30%)
Mar 15, 2021 323.99 333.53 322.04 332.91 349,589 +10.37(+3.21%)
Mar 12, 2021 322.13 324.77 316.73 322.54 437,993 -6.43(-1.95%)
Mar 11, 2021 330.96 335.92 327.57 328.97 586,042 +13.83(+4.39%)
Mar 10, 2021 322.19 325.81 314.49 315.14 587,223 -0.44(-0.14%)
Mar 09, 2021 306.78 325.48 305.13 315.58 1,082,241 +21.25(+7.22%)
Mar 08, 2021 321.62 325.12 293.80 294.33 741,825 -30.07(-9.27%)
Mar 05, 2021 325.81 329.82 301.22 324.40 676,386 +4.81(+1.51%)
Mar 04, 2021 341.59 343.14 317.63 319.59 829,552 -26.15(-7.56%)
Mar 03, 2021 360.83 363.84 345.35 345.74 377,134 -15.37(-4.26%)
Mar 02, 2021 380.46 380.46 359.85 361.11 364,036 -18.00(-4.75%)
Mar 01, 2021 371.87 381.76 369.34 379.11 456,602 +14.16(+3.88%)
Feb 26, 2021 359.00 367.60 354.83 364.95 459,955 +11.62(+3.29%)
Feb 25, 2021 371.95 376.37 351.46 353.32 387,528 -24.62(-6.52%)
Feb 24, 2021 360.85 378.49 354.69 377.95 450,427 +15.79(+4.36%)
Feb 23, 2021 347.27 366.39 342.66 362.16 545,115 -0.98(-0.27%)
Feb 22, 2021 374.09 379.03 361.18 363.14 519,718 -20.55(-5.36%)
Feb 19, 2021 370.22 384.42 368.50 383.69 482,942 +17.41(+4.75%)
Feb 18, 2021 366.14 368.09 358.06 366.27 325,291 -4.29(-1.16%)
Feb 17, 2021 372.75 375.12 362.35 370.56 395,498 -7.48(-1.98%)
Feb 16, 2021 379.15 388.70 376.48 378.05 505,401 +1.99(+0.53%)
Feb 12, 2021 374.66 378.91 367.67 376.06 432,965 +1.22(+0.32%)
Feb 11, 2021 370.12 376.13 361.54 374.84 10,265,726 +10.65(+2.92%)
Feb 10, 2021 370.26 373.89 361.10 364.19 674,364 -5.28(-1.43%)
Feb 09, 2021 357.69 373.06 355.68 369.47 1,120,433 +10.27(+2.86%)
Feb 08, 2021 354.70 360.92 349.73 359.20 559,676 +8.88(+2.53%)
Feb 05, 2021 378.18 382.46 347.88 350.32 795,839 -7.88(-2.20%)
Feb 04, 2021 359.77 363.24 351.45 358.20 523,536 +1.54(+0.43%)
Feb 03, 2021 365.94 369.79 354.63 356.67 365,395 -8.33(-2.28%)
Feb 02, 2021 364.91 368.59 358.60 365.00 297,479 +6.47(+1.80%)
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.