Skip to main content

Marvell Technology Inc (NQ: MRVL )

80.11 -2.69 (-3.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 11.18 11.26 10.97 11.08 12,055,206 -0.08(-0.69%)
Apr 29, 2008 11.01 11.19 10.91 11.16 10,023,459 +0.09(+0.85%)
Apr 28, 2008 11.42 11.47 11.04 11.07 14,204,402 -0.18(-1.60%)
Apr 25, 2008 11.21 11.27 10.74 11.25 19,239,406 -0.02(-0.15%)
Apr 24, 2008 10.75 11.30 10.54 11.26 38,200,744 +0.60(+5.62%)
Apr 23, 2008 10.10 10.69 10.10 10.66 31,546,964 +0.76(+7.69%)
Apr 22, 2008 10.06 10.11 9.826 9.903 18,838,806 -0.34(-3.34%)
Apr 21, 2008 9.800 10.24 9.766 10.24 16,953,232 +0.56(+5.84%)
Apr 18, 2008 9.423 9.868 9.389 9.680 20,642,878 +0.49(+5.31%)
Apr 17, 2008 9.218 9.483 9.107 9.192 8,087,110 -0.11(-1.20%)
Apr 16, 2008 9.209 9.372 9.012 9.303 16,737,341 +0.32(+3.52%)
Apr 15, 2008 9.124 9.226 8.858 8.987 12,949,619 -0.09(-1.04%)
Apr 14, 2008 9.072 9.295 8.995 9.081 12,611,655 -0.03(-0.28%)
Apr 11, 2008 9.124 9.398 9.089 9.107 9,521,355 -0.41(-4.32%)
Apr 10, 2008 9.329 9.620 9.064 9.517 15,522,753 +0.18(+1.92%)
Apr 09, 2008 9.440 9.500 9.295 9.338 13,102,482 -0.09(-1.00%)
Apr 08, 2008 9.492 9.560 9.321 9.432 13,735,035 -0.17(-1.78%)
Apr 07, 2008 9.937 10.01 9.517 9.603 15,757,378 -0.29(-2.94%)
Apr 04, 2008 9.945 10.09 9.603 9.894 21,782,296 +0.00(+0.00%)
Apr 03, 2008 9.671 10.07 9.475 9.894 28,488,626 +0.28(+2.94%)
Apr 02, 2008 9.543 9.860 9.522 9.612 18,292,712 +0.10(+1.08%)
Apr 01, 2008 9.509 9.637 9.372 9.509 15,915,257 +0.20(+2.11%)
Mar 31, 2008 9.483 9.629 9.209 9.312 12,897,344 -0.21(-2.25%)
Mar 28, 2008 9.689 9.851 9.483 9.526 7,913,006 -0.07(-0.71%)
Mar 27, 2008 9.808 9.962 9.560 9.594 9,154,887 -0.29(-2.94%)
Mar 26, 2008 9.637 10.27 9.398 9.885 24,637,982 +0.21(+2.12%)
Mar 25, 2008 9.714 9.843 9.552 9.680 12,667,059 +0.03(+0.35%)
Mar 24, 2008 9.132 9.740 9.132 9.646 19,140,002 +0.54(+5.92%)
Mar 21, 2008 9.149 9.201 8.918 9.107 15,498,238 +0.00(+0.00%)
Mar 20, 2008 9.149 9.201 8.918 9.107 15,498,063 -0.09(-1.02%)
Mar 19, 2008 9.671 9.714 9.201 9.201 15,583,071 -0.46(-4.78%)
Mar 18, 2008 9.843 10.01 9.449 9.663 16,565,087 +0.02(+0.18%)
Mar 17, 2008 9.338 9.808 9.149 9.646 14,222,609 +0.00(+0.00%)
Mar 14, 2008 10.07 10.14 9.466 9.646 12,112,327 -0.35(-3.51%)
Mar 13, 2008 9.338 10.10 9.209 9.997 19,368,136 +0.62(+6.57%)
Mar 12, 2008 9.244 9.577 9.158 9.380 8,752,905 +0.15(+1.67%)
Mar 11, 2008 9.261 9.415 8.978 9.227 22,208,898 +0.14(+1.51%)
Mar 10, 2008 9.269 9.475 9.089 9.089 13,358,120 -0.27(-2.93%)
Mar 07, 2008 9.209 9.483 8.773 9.363 40,878,540 -0.50(-5.03%)
Mar 06, 2008 10.15 10.27 9.826 9.860 27,660,234 -0.20(-1.97%)
Mar 05, 2008 10.24 10.42 9.903 10.06 16,112,855 -0.15(-1.49%)
Mar 04, 2008 9.980 10.24 9.697 10.21 16,003,506 +0.19(+1.88%)
Mar 03, 2008 9.671 10.17 9.671 10.02 19,356,868 +0.34(+3.54%)
Feb 29, 2008 9.629 9.757 9.483 9.680 17,926,290 -0.08(-0.79%)
Feb 28, 2008 10.08 10.09 9.620 9.757 16,224,549 -0.39(-3.80%)
Feb 27, 2008 10.31 10.46 9.954 10.14 22,586,926 -0.17(-1.66%)
Feb 26, 2008 10.05 10.42 9.954 10.31 15,898,303 +0.24(+2.38%)
Feb 25, 2008 9.757 10.13 9.689 10.07 19,487,100 +0.56(+5.85%)
Feb 22, 2008 9.629 9.680 9.055 9.517 38,172,204 -0.16(-1.68%)
Feb 21, 2008 9.680 9.928 9.543 9.680 19,297,714 +0.27(+2.91%)
Feb 20, 2008 8.978 9.483 8.910 9.406 19,442,196 +0.45(+4.97%)
Feb 19, 2008 9.363 9.380 8.927 8.961 10,552,518 -0.26(-2.79%)
Feb 18, 2008 9.449 9.449 9.089 9.218 9,322,589 +0.00(+0.00%)
Feb 15, 2008 9.449 9.449 9.089 9.218 9,322,589 -0.18(-1.91%)
Feb 14, 2008 9.629 9.689 9.286 9.398 9,473,591 -0.21(-2.14%)
Feb 13, 2008 9.629 9.706 9.329 9.603 11,817,630 +0.13(+1.35%)
Feb 12, 2008 9.808 9.851 9.423 9.475 9,782,036 -0.30(-3.06%)
Feb 11, 2008 9.543 9.911 9.329 9.774 9,909,190 +0.33(+3.54%)
Feb 08, 2008 9.192 9.671 9.167 9.440 15,556,483 +0.17(+1.85%)
Feb 07, 2008 8.910 9.406 8.576 9.269 21,476,272 +0.22(+2.46%)
Feb 06, 2008 10.08 10.16 8.995 9.047 24,569,496 -1.03(-10.20%)
Feb 05, 2008 10.48 10.61 10.01 10.07 10,190,741 -0.67(-6.21%)
Feb 04, 2008 10.96 11.07 10.63 10.74 8,767,865 -0.18(-1.65%)
Feb 01, 2008 10.31 11.15 10.20 10.92 18,728,624 +0.76(+7.50%)
Jan 31, 2008 10.10 10.28 9.954 10.16 10,569,738 +0.02(+0.17%)
Jan 30, 2008 10.19 10.43 9.535 10.14 10,895,289 -0.07(-0.67%)
Jan 29, 2008 10.27 10.30 9.937 10.21 12,277,192 +0.04(+0.42%)
Jan 28, 2008 9.860 10.19 9.723 10.17 12,891,439 +0.30(+3.04%)
Jan 25, 2008 10.27 10.43 9.826 9.868 24,029,316 -0.09(-0.86%)
Jan 24, 2008 9.346 10.23 9.329 9.954 28,423,612 +0.98(+10.87%)
Jan 23, 2008 8.585 9.081 8.362 8.978 21,130,648 +0.27(+3.15%)
Jan 22, 2008 8.730 8.961 8.550 8.704 22,111,754 -0.49(-5.31%)
Jan 21, 2008 8.970 9.406 8.790 9.192 23,037,464 +0.00(+0.00%)
Jan 18, 2008 8.970 9.406 8.790 9.192 23,036,996 +0.18(+1.99%)
Jan 17, 2008 9.432 9.569 8.978 9.012 13,127,380 -0.39(-4.10%)
Jan 16, 2008 8.833 9.716 8.816 9.398 22,706,396 +0.22(+2.43%)
Jan 15, 2008 9.526 9.586 9.132 9.175 10,124,214 -0.45(-4.63%)
Jan 14, 2008 9.637 9.826 9.483 9.620 16,853,046 +0.33(+3.59%)
Jan 11, 2008 9.731 9.808 9.269 9.286 14,805,576 -0.53(-5.41%)
Jan 10, 2008 9.860 10.04 9.577 9.817 15,348,429 -0.09(-0.95%)
Jan 09, 2008 9.586 9.962 9.406 9.911 23,570,120 +0.38(+3.95%)
Jan 08, 2008 10.32 10.40 9.449 9.535 25,857,182 -0.74(-7.24%)
Jan 07, 2008 10.59 10.62 10.02 10.28 19,803,160 -0.26(-2.44%)
Jan 04, 2008 11.09 11.12 10.27 10.54 17,383,880 -0.79(-6.95%)
Jan 03, 2008 11.40 11.43 10.96 11.32 18,797,526 -0.09(-0.75%)
Jan 02, 2008 11.90 11.93 11.31 11.41 23,933,414 -0.56(-4.65%)
Jan 01, 2008 12.00 12.07 11.82 11.97 11,233,426 +0.00(+0.00%)
Dec 31, 2007 12.00 12.07 11.82 11.97 11,232,842 -0.03(-0.21%)
Dec 28, 2007 11.79 12.07 11.55 11.99 10,818,605 +0.23(+1.96%)
Dec 27, 2007 12.02 12.09 11.73 11.76 7,551,777 -0.33(-2.69%)
Dec 26, 2007 12.12 12.26 11.98 12.09 6,833,027 -0.02(-0.14%)
Dec 24, 2007 12.07 12.18 11.98 12.10 5,147,750 -0.09(-0.77%)
Dec 21, 2007 12.44 12.45 12.11 12.20 11,928,342 -0.11(-0.90%)
Dec 20, 2007 12.39 12.41 12.09 12.31 15,730,937 -0.02(-0.14%)
Dec 19, 2007 12.45 12.57 12.28 12.32 13,129,935 -0.15(-1.23%)
Dec 18, 2007 12.25 12.56 12.25 12.48 7,401,064 +0.27(+2.17%)
Dec 17, 2007 12.11 12.46 12.11 12.21 9,400,984 -0.10(-0.83%)
Dec 14, 2007 12.23 12.41 12.11 12.32 11,242,219 -0.11(-0.89%)
Dec 13, 2007 12.56 12.82 12.19 12.43 11,453,497 -0.16(-1.29%)
Dec 12, 2007 12.84 12.96 12.40 12.59 13,859,311 -0.09(-0.74%)
Dec 11, 2007 13.05 13.13 12.59 12.68 15,550,244 -0.36(-2.76%)
Dec 10, 2007 13.29 13.65 13.02 13.04 9,127,786 -0.35(-2.62%)
Dec 07, 2007 13.05 13.39 13.03 13.39 7,379,745 +0.27(+2.02%)
Dec 06, 2007 13.17 13.39 13.02 13.13 7,554,890 -0.05(-0.39%)
Dec 05, 2007 13.08 13.34 12.94 13.18 11,087,872 +0.39(+3.01%)
Dec 04, 2007 12.91 13.05 12.78 12.80 9,135,155 -0.14(-1.06%)
Dec 03, 2007 12.72 13.10 12.68 12.93 9,415,221 +0.15(+1.14%)
Nov 30, 2007 13.03 13.14 12.71 12.79 8,939,498 -0.21(-1.65%)
Nov 29, 2007 12.68 13.09 12.68 13.00 14,004,023 +0.20(+1.54%)
Nov 28, 2007 13.19 13.34 12.41 12.80 48,794,208 -1.45(-10.15%)
Nov 27, 2007 13.75 14.28 13.71 14.25 23,152,186 +0.56(+4.13%)
Nov 26, 2007 13.99 14.46 13.67 13.69 10,410,066 -0.45(-3.21%)
Nov 23, 2007 13.94 14.18 13.69 14.14 3,465,790 +0.24(+1.72%)
Nov 21, 2007 13.70 14.34 13.38 13.90 15,639,789 +0.12(+0.87%)
Nov 20, 2007 14.25 14.48 13.51 13.78 16,617,512 -0.34(-2.42%)
Nov 19, 2007 14.82 15.03 14.07 14.12 14,083,924 -0.87(-5.82%)
Nov 16, 2007 14.86 15.07 14.77 15.00 13,392,655 +0.13(+0.86%)
Nov 15, 2007 14.55 14.99 14.55 14.87 9,545,825 +0.15(+0.99%)
Nov 14, 2007 15.06 15.14 14.69 14.72 13,178,411 -0.35(-2.33%)
Nov 13, 2007 14.78 15.11 14.64 15.07 11,367,499 +0.40(+2.74%)
Nov 12, 2007 14.95 15.23 14.64 14.67 12,811,296 -0.35(-2.34%)
Nov 09, 2007 15.11 15.41 14.76 15.02 11,827,614 -0.22(-1.46%)
Nov 08, 2007 15.51 15.69 14.99 15.24 15,731,921 -0.47(-3.00%)
Nov 07, 2007 15.73 15.89 15.57 15.71 12,422,694 -0.20(-1.24%)
Nov 06, 2007 15.53 16.12 15.53 15.91 15,485,561 +0.29(+1.86%)
Nov 05, 2007 15.47 15.78 15.27 15.62 9,140,746 -0.03(-0.22%)
Nov 02, 2007 15.83 15.88 15.22 15.65 10,806,220 +0.09(+0.60%)
Nov 01, 2007 15.27 15.83 15.19 15.56 15,242,185 +0.13(+0.83%)
Oct 31, 2007 15.41 15.58 14.99 15.43 11,569,856 +0.04(+0.28%)
Oct 30, 2007 15.30 15.48 15.05 15.39 9,659,057 +0.10(+0.67%)
Oct 29, 2007 14.46 15.33 14.46 15.29 15,716,109 +0.86(+5.99%)
Oct 26, 2007 14.51 14.55 14.03 14.42 16,127,146 +0.18(+1.26%)
Oct 25, 2007 14.81 14.82 13.93 14.24 24,330,064 -0.50(-3.37%)
Oct 24, 2007 15.02 15.11 14.35 14.74 26,031,576 -0.69(-4.49%)
Oct 23, 2007 15.19 15.43 15.05 15.43 12,454,822 +0.36(+2.39%)
Oct 22, 2007 14.94 15.14 14.65 15.07 10,487,165 +0.11(+0.74%)
Oct 19, 2007 15.35 15.49 14.76 14.96 16,959,082 -0.37(-2.40%)
Oct 18, 2007 14.93 15.41 14.80 15.33 18,451,394 +0.37(+2.46%)
Oct 17, 2007 14.68 14.96 14.59 14.96 22,625,950 +0.52(+3.62%)
Oct 16, 2007 14.40 14.62 14.34 14.44 9,535,251 -0.07(-0.47%)
Oct 15, 2007 14.33 14.87 14.33 14.51 13,022,477 -0.15(-1.05%)
Oct 12, 2007 14.53 14.69 14.46 14.66 10,993,818 +0.20(+1.36%)
Oct 11, 2007 14.40 14.84 14.21 14.46 20,378,764 +0.11(+0.77%)
Oct 10, 2007 14.09 14.36 14.08 14.35 16,187,531 +0.21(+1.45%)
Oct 09, 2007 14.25 14.32 14.02 14.15 11,298,444 -0.17(-1.19%)
Oct 08, 2007 14.27 14.34 14.13 14.32 7,309,474 -0.04(-0.30%)
Oct 05, 2007 14.35 14.45 14.20 14.36 9,538,648 +0.02(+0.12%)
Oct 04, 2007 14.16 14.37 14.08 14.34 7,309,958 +0.15(+1.09%)
Oct 03, 2007 14.29 14.45 14.07 14.19 6,793,659 -0.23(-1.60%)
Oct 02, 2007 13.99 14.54 13.90 14.42 13,295,577 +0.48(+3.44%)
Oct 01, 2007 13.81 13.98 13.74 13.94 11,375,715 -0.07(-0.49%)
Sep 28, 2007 13.99 14.12 13.88 14.01 7,326,771 +0.05(+0.37%)
Sep 27, 2007 14.27 14.28 13.93 13.96 8,200,825 -0.19(-1.33%)
Sep 26, 2007 13.78 14.29 13.78 14.15 14,646,736 +0.45(+3.31%)
Sep 25, 2007 13.51 13.75 13.49 13.69 8,228,157 +0.17(+1.27%)
Sep 24, 2007 13.70 13.89 13.45 13.52 12,107,954 -0.12(-0.88%)
Sep 21, 2007 13.39 13.78 13.39 13.64 14,378,887 +0.26(+1.92%)
Sep 20, 2007 13.31 13.50 13.26 13.39 12,281,122 +0.06(+0.45%)
Sep 19, 2007 13.91 14.03 13.20 13.33 30,279,822 -0.54(-3.89%)
Sep 18, 2007 13.75 13.91 13.65 13.87 16,112,838 +0.17(+1.25%)
Sep 17, 2007 14.00 14.02 13.60 13.69 13,806,975 -0.34(-2.44%)
Sep 14, 2007 13.98 14.25 13.92 14.04 9,994,852 -0.10(-0.73%)
Sep 13, 2007 14.11 14.21 13.93 14.14 11,227,912 +0.13(+0.92%)
Sep 12, 2007 14.30 14.55 13.99 14.01 14,580,198 -0.30(-2.09%)
Sep 11, 2007 14.34 14.55 14.22 14.31 13,057,384 +0.16(+1.15%)
Sep 10, 2007 14.19 14.36 13.83 14.15 8,033,893 +0.08(+0.55%)
Sep 07, 2007 14.25 14.33 13.88 14.07 11,495,863 -0.37(-2.55%)
Sep 06, 2007 14.68 14.76 14.42 14.44 9,459,066 -0.21(-1.46%)
Sep 05, 2007 14.50 14.69 14.39 14.65 10,285,818 +0.08(+0.53%)
Sep 04, 2007 14.20 14.70 14.11 14.58 11,766,319 +0.39(+2.78%)
Aug 31, 2007 13.94 14.26 13.81 14.18 11,054,505 +0.45(+3.24%)
Aug 30, 2007 13.84 13.93 13.59 13.74 14,089,064 -0.17(-1.23%)
Aug 29, 2007 13.61 13.95 13.49 13.91 16,651,264 +0.62(+4.70%)
Aug 28, 2007 13.14 13.51 13.12 13.28 12,993,368 +0.11(+0.84%)
Aug 27, 2007 13.45 13.49 13.07 13.17 23,466,462 -0.31(-2.29%)
Aug 24, 2007 13.69 13.93 13.42 13.48 83,907,912 -1.80(-11.76%)
Aug 23, 2007 15.23 15.62 15.18 15.28 25,182,454 +0.14(+0.90%)
Aug 22, 2007 14.69 15.23 14.50 15.14 21,309,810 +0.62(+4.24%)
Aug 21, 2007 14.56 14.62 14.38 14.52 13,946,096 -0.11(-0.76%)
Aug 20, 2007 14.40 14.76 14.13 14.64 13,173,317 +0.33(+2.27%)
Aug 17, 2007 14.36 14.64 14.07 14.31 14,224,331 +0.24(+1.70%)
Aug 16, 2007 14.61 14.67 13.83 14.07 20,922,370 -0.43(-2.95%)
Aug 15, 2007 14.79 15.01 14.44 14.50 10,735,651 -0.38(-2.53%)
Aug 14, 2007 14.98 15.22 14.84 14.88 10,841,774 -0.07(-0.46%)
Aug 13, 2007 15.09 15.14 14.71 14.94 10,530,992 -0.09(-0.57%)
Aug 10, 2007 15.04 15.23 14.55 15.03 12,742,091 -0.02(-0.11%)
Aug 09, 2007 14.76 15.35 14.53 15.05 15,620,009 -0.02(-0.11%)
Aug 08, 2007 14.76 15.36 14.70 15.06 14,946,840 +0.44(+2.98%)
Aug 07, 2007 14.53 14.70 14.02 14.63 16,101,476 +0.07(+0.47%)
Aug 06, 2007 14.43 14.63 13.94 14.56 14,762,882 +0.13(+0.89%)
Aug 03, 2007 14.52 15.05 14.43 14.43 14,932,134 -0.39(-2.66%)
Aug 02, 2007 14.86 14.99 14.21 14.82 26,682,822 -0.19(-1.25%)
Aug 01, 2007 15.41 15.41 14.72 15.01 27,186,748 -0.39(-2.56%)
Jul 31, 2007 16.31 16.33 15.23 15.41 30,266,354 -0.76(-4.71%)
Jul 30, 2007 15.97 16.25 15.97 16.17 10,265,051 +0.27(+1.67%)
Jul 27, 2007 15.90 16.41 15.88 15.90 23,882,162 -0.01(-0.05%)
Jul 26, 2007 15.92 16.48 15.83 15.91 22,967,032 -0.17(-1.06%)
Jul 25, 2007 16.22 16.28 15.83 16.08 13,798,219 -0.03(-0.16%)
Jul 24, 2007 16.35 16.46 15.90 16.11 18,444,214 -0.38(-2.28%)
Jul 23, 2007 16.92 17.03 16.45 16.48 18,979,266 -0.33(-1.94%)
Jul 20, 2007 16.94 17.15 16.68 16.81 25,990,546 +0.11(+0.67%)
Jul 19, 2007 16.48 16.78 16.32 16.70 34,842,640 +0.40(+2.47%)
Jul 18, 2007 16.39 16.57 16.18 16.30 16,728,466 -0.31(-1.86%)
Jul 17, 2007 16.04 16.85 16.03 16.60 25,074,656 +0.66(+4.13%)
Jul 16, 2007 16.24 16.26 15.89 15.95 15,481,515 +0.04(+0.27%)
Jul 13, 2007 15.79 16.06 15.69 15.90 22,057,180 +0.12(+0.76%)
Jul 12, 2007 15.47 15.83 15.19 15.78 17,931,082 +0.45(+2.90%)
Jul 11, 2007 15.75 15.75 15.24 15.34 23,500,022 -0.47(-2.98%)
Jul 10, 2007 15.41 16.35 15.35 15.81 25,446,916 +0.23(+1.48%)
Jul 09, 2007 15.55 15.66 15.42 15.58 10,496,679 -0.02(-0.11%)
Jul 06, 2007 15.62 15.69 15.33 15.59 17,280,040 +0.00(+0.00%)
Jul 05, 2007 15.74 15.93 15.46 15.59 16,057,050 -0.09(-0.55%)
Jul 03, 2007 15.67 16.16 15.64 15.68 16,878,734 +0.21(+1.33%)
Jul 02, 2007 15.37 15.58 15.17 15.47 17,634,718 -0.11(-0.71%)
Jun 29, 2007 15.11 15.79 15.01 15.59 32,776,486 +0.86(+5.81%)
Jun 28, 2007 14.96 15.00 14.67 14.73 15,583,280 -0.26(-1.71%)
Jun 27, 2007 14.77 15.11 14.63 14.99 17,059,792 +0.17(+1.15%)
Jun 26, 2007 14.85 14.90 14.48 14.82 20,009,670 +0.17(+1.17%)
Jun 25, 2007 15.31 15.37 14.58 14.64 22,568,354 -0.76(-4.94%)
Jun 22, 2007 15.16 15.41 14.89 15.41 53,886,712 +0.21(+1.35%)
Jun 21, 2007 14.85 15.29 14.78 15.20 17,401,934 +0.34(+2.30%)
Jun 20, 2007 15.11 15.20 14.86 14.86 11,173,473 -0.24(-1.59%)
Jun 19, 2007 14.48 15.12 14.34 15.10 20,253,906 +0.47(+3.22%)
Jun 18, 2007 14.66 14.70 14.47 14.63 8,560,386 +0.03(+0.24%)
Jun 15, 2007 14.73 14.78 14.45 14.59 14,652,448 +0.07(+0.47%)
Jun 14, 2007 14.64 14.81 14.46 14.52 14,427,417 -0.07(-0.47%)
Jun 13, 2007 14.46 14.70 14.28 14.59 16,277,667 +0.29(+2.03%)
Jun 12, 2007 13.91 14.49 13.81 14.30 19,964,146 +0.29(+2.08%)
Jun 11, 2007 13.99 14.28 13.98 14.01 10,862,033 -0.07(-0.49%)
Jun 08, 2007 13.63 14.09 13.52 14.08 16,663,877 +0.48(+3.52%)
Jun 07, 2007 13.54 13.87 13.48 13.60 15,709,442 +0.07(+0.51%)
Jun 06, 2007 13.80 13.99 13.50 13.53 15,533,086 -0.39(-2.77%)
Jun 05, 2007 13.71 13.92 13.50 13.92 14,644,711 +0.19(+1.37%)
Jun 04, 2007 13.76 14.03 13.65 13.73 9,510,351 -0.17(-1.23%)
Jun 01, 2007 13.53 13.99 13.48 13.90 18,853,222 +0.46(+3.44%)
May 31, 2007 13.31 13.51 13.15 13.44 16,274,834 +0.11(+0.83%)
May 30, 2007 13.51 13.51 13.24 13.33 15,556,376 -0.31(-2.26%)
May 29, 2007 13.51 13.80 13.48 13.63 16,072,601 +0.36(+2.71%)
May 25, 2007 13.33 13.43 13.05 13.27 18,848,146 +0.01(+0.06%)
May 24, 2007 13.61 13.61 13.08 13.27 40,735,124 -0.45(-3.25%)
May 23, 2007 13.96 13.99 13.69 13.71 14,331,007 -0.24(-1.72%)
May 22, 2007 14.08 14.11 13.92 13.95 9,706,312 -0.06(-0.43%)
May 21, 2007 14.16 14.23 13.95 14.01 18,113,238 -0.12(-0.85%)
May 18, 2007 14.81 14.93 14.08 14.13 25,119,262 -0.42(-2.88%)
May 17, 2007 14.74 14.76 14.41 14.55 14,557,568 -0.03(-0.24%)
May 16, 2007 14.58 14.64 14.29 14.58 12,603,241 +0.07(+0.47%)
May 15, 2007 14.75 14.95 14.45 14.52 11,384,762 -0.21(-1.40%)
May 14, 2007 15.05 15.16 14.68 14.72 7,293,072 -0.27(-1.83%)
May 11, 2007 14.91 15.10 14.82 15.00 5,526,750 +0.15(+0.98%)
May 10, 2007 15.30 15.56 14.75 14.85 13,558,144 -0.32(-2.09%)
May 09, 2007 15.02 15.20 14.92 15.17 12,318,301 -0.02(-0.11%)
May 08, 2007 15.41 15.41 15.00 15.18 9,357,799 -0.05(-0.34%)
May 07, 2007 15.66 15.80 15.14 15.23 22,643,278 +0.17(+1.14%)
May 04, 2007 14.79 15.16 14.58 15.06 21,056,068 +0.43(+2.92%)
May 03, 2007 14.07 14.86 13.92 14.64 23,099,896 +0.49(+3.45%)
May 02, 2007 14.04 14.27 13.91 14.15 9,436,733 +0.13(+0.92%)
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.