Skip to main content

Monolithic Power Sys (NQ: MPWR )

821.09 +10.39 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 14.71 16.08 14.60 14.71 2,771,763 +0.85(+6.13%)
Apr 28, 2011 13.85 14.04 13.82 13.86 1,073,433 -0.08(-0.56%)
Apr 27, 2011 13.82 13.94 13.66 13.94 510,366 +0.12(+0.88%)
Apr 26, 2011 13.40 13.86 13.37 13.82 577,349 +0.48(+3.57%)
Apr 25, 2011 13.37 13.37 13.26 13.34 166,799 -0.05(-0.39%)
Apr 21, 2011 13.41 13.44 13.28 13.39 295,920 +0.06(+0.45%)
Apr 20, 2011 12.90 13.35 12.79 13.33 769,478 +0.75(+5.99%)
Apr 19, 2011 12.23 12.59 12.16 12.58 515,255 +0.35(+2.83%)
Apr 18, 2011 12.07 12.32 11.99 12.23 379,108 -0.10(-0.77%)
Apr 15, 2011 12.32 12.34 12.10 12.33 236,282 -0.03(-0.28%)
Apr 14, 2011 12.24 12.43 12.14 12.36 241,716 +0.03(+0.28%)
Apr 13, 2011 12.44 12.44 12.14 12.33 354,936 -0.06(-0.49%)
Apr 12, 2011 12.57 12.60 12.22 12.39 365,985 -0.26(-2.05%)
Apr 11, 2011 12.63 12.85 12.56 12.65 376,250 -0.03(-0.21%)
Apr 08, 2011 12.97 12.98 12.63 12.67 224,446 -0.16(-1.28%)
Apr 07, 2011 12.66 13.06 12.65 12.84 365,158 +0.22(+1.72%)
Apr 06, 2011 12.63 12.72 12.47 12.62 256,998 +0.08(+0.62%)
Apr 05, 2011 11.91 12.88 11.91 12.54 936,549 +0.74(+6.24%)
Apr 04, 2011 12.10 12.10 11.62 11.81 419,013 -0.30(-2.50%)
Apr 01, 2011 12.38 12.40 12.08 12.11 301,848 -0.18(-1.48%)
Mar 31, 2011 12.43 12.51 12.13 12.29 563,190 -0.11(-0.91%)
Mar 30, 2011 12.40 12.44 12.22 12.40 257,081 +0.08(+0.63%)
Mar 29, 2011 12.18 12.40 12.07 12.33 288,070 +0.15(+1.21%)
Mar 28, 2011 12.17 12.27 12.14 12.18 258,091 +0.04(+0.36%)
Mar 25, 2011 12.27 12.33 12.14 12.14 315,343 -0.05(-0.44%)
Mar 24, 2011 12.09 12.32 12.00 12.19 388,159 +0.20(+1.68%)
Mar 23, 2011 11.30 12.02 11.30 11.99 519,025 +0.57(+4.97%)
Mar 22, 2011 11.65 11.65 11.26 11.42 419,181 -0.19(-1.60%)
Mar 21, 2011 11.68 11.88 11.51 11.61 361,859 +0.08(+0.68%)
Mar 18, 2011 11.50 11.66 11.22 11.53 929,209 +0.16(+1.37%)
Mar 17, 2011 11.69 11.71 11.32 11.37 359,095 -0.11(-0.98%)
Mar 16, 2011 11.57 11.91 11.43 11.49 350,106 -0.12(-1.05%)
Mar 15, 2011 11.59 11.68 11.43 11.61 771,763 -0.35(-2.90%)
Mar 14, 2011 11.90 12.11 11.86 11.95 749,025 -0.08(-0.65%)
Mar 11, 2011 11.88 12.08 11.82 12.03 403,678 +0.16(+1.31%)
Mar 10, 2011 11.86 12.13 11.71 11.88 386,208 -0.14(-1.19%)
Mar 09, 2011 12.47 12.56 11.92 12.02 740,239 -0.52(-4.18%)
Mar 08, 2011 12.48 12.80 12.18 12.54 476,211 +0.08(+0.63%)
Mar 07, 2011 13.14 13.31 12.45 12.46 491,224 -0.62(-4.70%)
Mar 04, 2011 13.36 13.36 12.98 13.08 378,262 -0.18(-1.37%)
Mar 03, 2011 13.24 13.31 13.03 13.26 329,866 +0.23(+1.80%)
Mar 02, 2011 12.97 13.12 12.91 13.03 409,275 +0.02(+0.13%)
Mar 01, 2011 13.46 13.52 12.98 13.01 442,476 -0.37(-2.78%)
Feb 28, 2011 13.35 13.52 13.12 13.38 432,559 +0.03(+0.26%)
Feb 25, 2011 12.76 13.40 12.76 13.35 389,406 +0.52(+4.05%)
Feb 24, 2011 12.91 13.12 12.65 12.83 847,110 -0.08(-0.60%)
Feb 23, 2011 13.53 13.56 12.89 12.91 654,671 -0.67(-4.91%)
Feb 22, 2011 13.90 13.93 13.47 13.57 480,631 -0.49(-3.51%)
Feb 18, 2011 13.79 14.12 13.76 14.07 789,030 +0.38(+2.78%)
Feb 17, 2011 13.50 13.84 13.43 13.69 226,118 +0.15(+1.09%)
Feb 16, 2011 13.43 13.65 13.39 13.54 223,519 +0.16(+1.16%)
Feb 15, 2011 13.67 13.70 13.35 13.38 577,993 -0.34(-2.46%)
Feb 14, 2011 13.75 13.94 13.58 13.72 240,625 -0.06(-0.44%)
Feb 11, 2011 13.59 13.78 13.47 13.78 351,950 +0.10(+0.70%)
Feb 10, 2011 13.61 13.77 13.50 13.69 646,836 +0.16(+1.22%)
Feb 09, 2011 13.60 13.63 13.43 13.52 351,288 -0.07(-0.51%)
Feb 08, 2011 13.63 13.76 13.50 13.59 435,908 -0.07(-0.51%)
Feb 07, 2011 13.51 13.85 13.32 13.66 724,022 +0.11(+0.83%)
Feb 04, 2011 14.27 14.38 13.21 13.55 2,771,217 +0.72(+5.60%)
Feb 03, 2011 12.76 12.85 12.57 12.83 486,632 +0.02(+0.14%)
Feb 02, 2011 12.99 13.01 12.76 12.81 433,530 -0.15(-1.14%)
Feb 01, 2011 12.67 13.06 12.67 12.96 308,193 +0.25(+1.98%)
Jan 31, 2011 12.76 12.84 12.47 12.71 903,270 +0.02(+0.14%)
Jan 28, 2011 12.98 13.03 12.57 12.69 460,665 -0.31(-2.40%)
Jan 27, 2011 13.11 13.19 12.98 13.00 408,108 -0.06(-0.46%)
Jan 26, 2011 12.99 13.17 12.90 13.06 390,389 +0.06(+0.47%)
Jan 25, 2011 13.14 13.26 12.93 13.00 207,895 -0.24(-1.83%)
Jan 24, 2011 13.06 13.48 13.02 13.24 306,001 +0.16(+1.26%)
Jan 21, 2011 13.29 13.31 13.00 13.08 367,379 -0.18(-1.34%)
Jan 20, 2011 13.43 13.43 13.21 13.26 436,250 -0.24(-1.77%)
Jan 19, 2011 13.72 13.72 13.45 13.50 521,824 -0.23(-1.70%)
Jan 18, 2011 13.87 13.91 13.73 13.73 279,790 -0.11(-0.81%)
Jan 14, 2011 13.81 13.95 13.72 13.84 612,327 +0.05(+0.38%)
Jan 13, 2011 13.82 13.87 13.76 13.79 496,784 -0.10(-0.69%)
Jan 12, 2011 13.87 13.92 13.76 13.89 586,929 +0.06(+0.44%)
Jan 11, 2011 13.93 13.96 13.72 13.82 509,909 -0.01(-0.06%)
Jan 10, 2011 13.87 13.93 13.65 13.83 392,490 -0.08(-0.56%)
Jan 07, 2011 14.04 14.10 13.87 13.91 252,963 -0.04(-0.31%)
Jan 06, 2011 13.82 14.15 13.77 13.95 573,646 +0.21(+1.51%)
Jan 05, 2011 14.27 14.29 13.69 13.75 1,360,657 +0.09(+0.63%)
Jan 04, 2011 14.38 14.38 13.27 13.66 1,419,622 -0.97(-6.63%)
Jan 03, 2011 14.38 14.83 14.37 14.63 484,017 +0.32(+2.24%)
Dec 31, 2010 14.22 14.40 14.08 14.31 238,474 +0.10(+0.73%)
Dec 30, 2010 14.42 14.47 14.21 14.21 156,370 -0.18(-1.26%)
Dec 29, 2010 14.24 14.46 14.12 14.39 242,676 +0.15(+1.03%)
Dec 28, 2010 14.08 14.31 13.83 14.24 296,417 +0.16(+1.11%)
Dec 27, 2010 14.08 14.14 13.86 14.08 118,657 +0.03(+0.18%)
Dec 23, 2010 13.95 14.25 13.92 14.06 219,188 +0.10(+0.74%)
Dec 22, 2010 13.99 14.04 13.63 13.95 408,569 -0.05(-0.37%)
Dec 21, 2010 14.06 14.13 13.92 14.01 309,294 +0.02(+0.12%)
Dec 20, 2010 14.12 14.30 13.90 13.99 460,654 -0.20(-1.40%)
Dec 17, 2010 14.40 14.42 14.10 14.19 513,877 -0.18(-1.27%)
Dec 16, 2010 14.10 14.50 14.02 14.37 425,572 +0.25(+1.78%)
Dec 15, 2010 14.60 14.61 14.02 14.12 501,710 -0.43(-2.98%)
Dec 14, 2010 14.82 14.82 14.44 14.55 419,406 -0.18(-1.23%)
Dec 13, 2010 14.86 15.03 14.69 14.73 244,220 -0.12(-0.82%)
Dec 10, 2010 15.11 15.13 14.59 14.86 590,327 -0.25(-1.66%)
Dec 09, 2010 15.52 15.59 15.07 15.11 328,268 -0.27(-1.75%)
Dec 08, 2010 15.83 16.04 15.37 15.37 816,787 -0.44(-2.79%)
Dec 07, 2010 15.07 15.85 14.99 15.82 779,999 +0.84(+5.61%)
Dec 06, 2010 15.07 15.26 14.77 14.98 425,995 -0.12(-0.80%)
Dec 03, 2010 14.71 15.18 14.63 15.10 596,809 +0.36(+2.47%)
Dec 02, 2010 14.24 14.75 14.24 14.73 393,738 +0.43(+3.03%)
Dec 01, 2010 14.14 14.49 14.14 14.30 525,505 +0.33(+2.36%)
Nov 30, 2010 14.18 14.18 13.89 13.97 311,578 -0.35(-2.42%)
Nov 29, 2010 14.27 14.38 14.02 14.32 195,738 -0.05(-0.36%)
Nov 26, 2010 14.25 14.49 14.20 14.37 93,543 +0.04(+0.30%)
Nov 24, 2010 14.23 14.33 14.33 14.33 352,571 +0.21(+1.47%)
Nov 23, 2010 13.69 14.34 13.56 14.12 611,431 +0.30(+2.19%)
Nov 22, 2010 13.56 13.87 13.43 13.82 333,792 +0.10(+0.76%)
Nov 19, 2010 14.01 14.01 13.71 13.71 513,679 -0.27(-1.92%)
Nov 18, 2010 13.77 14.10 13.68 13.98 309,898 +0.33(+2.41%)
Nov 17, 2010 13.56 13.89 13.47 13.65 344,214 +0.15(+1.09%)
Nov 16, 2010 13.91 14.09 13.47 13.50 432,232 -0.53(-3.76%)
Nov 15, 2010 13.95 14.17 13.82 14.03 626,499 +0.16(+1.19%)
Nov 12, 2010 13.76 14.11 13.76 13.87 486,170 +0.03(+0.19%)
Nov 11, 2010 13.94 13.95 13.68 13.84 656,366 -0.30(-2.14%)
Nov 10, 2010 13.37 14.16 13.37 14.14 890,269 +0.66(+4.88%)
Nov 09, 2010 13.16 13.65 12.99 13.49 808,345 +0.37(+2.84%)
Nov 08, 2010 13.42 13.42 12.95 13.11 1,504,028 -0.29(-2.16%)
Nov 05, 2010 13.37 13.89 13.29 13.40 1,689,102 +0.06(+0.49%)
Nov 04, 2010 13.00 13.55 12.99 13.34 4,342,087 -1.26(-8.61%)
Nov 03, 2010 14.30 14.66 14.18 14.60 1,253,263 +0.29(+2.00%)
Nov 02, 2010 14.08 14.31 14.08 14.31 489,645 +0.36(+2.54%)
Nov 01, 2010 14.03 14.40 13.91 13.95 527,968 +0.03(+0.25%)
Oct 29, 2010 13.60 14.29 13.50 13.92 746,375 +0.22(+1.58%)
Oct 28, 2010 13.99 14.06 13.57 13.70 678,577 -0.31(-2.22%)
Oct 27, 2010 13.77 14.02 13.71 14.02 657,266 +0.23(+1.70%)
Oct 25, 2010 13.16 13.89 13.07 13.78 948,874 +0.70(+5.36%)
Oct 22, 2010 13.08 13.29 12.98 13.08 956,732 +0.01(+0.07%)
Oct 21, 2010 13.19 13.30 12.78 13.07 379,455 -0.11(-0.85%)
Oct 20, 2010 13.62 13.76 13.15 13.18 535,661 -0.42(-3.12%)
Oct 19, 2010 13.76 13.85 13.50 13.61 453,089 -0.35(-2.48%)
Oct 18, 2010 13.95 13.99 13.81 13.95 191,482 -0.02(-0.12%)
Oct 15, 2010 14.12 14.29 13.80 13.97 396,172 +0.04(+0.31%)
Oct 14, 2010 14.35 14.41 13.73 13.93 657,273 -0.46(-3.19%)
Oct 13, 2010 14.64 14.68 14.34 14.39 351,330 -0.22(-1.48%)
Oct 12, 2010 14.21 14.72 14.02 14.60 526,964 +0.39(+2.74%)
Oct 11, 2010 14.11 14.49 14.11 14.21 187,758 +0.10(+0.67%)
Oct 08, 2010 13.94 14.18 13.68 14.12 324,802 +0.18(+1.31%)
Oct 07, 2010 13.89 14.01 13.66 13.94 239,000 +0.15(+1.07%)
Oct 06, 2010 14.05 14.10 13.66 13.79 408,422 -0.30(-2.15%)
Oct 05, 2010 14.18 14.28 13.96 14.09 456,267 +0.08(+0.56%)
Oct 04, 2010 13.93 14.26 13.75 14.02 470,882 +0.03(+0.19%)
Oct 01, 2010 14.31 14.34 13.80 13.99 411,852 -0.16(-1.10%)
Sep 30, 2010 14.40 14.40 13.96 14.14 601,445 -0.10(-0.73%)
Sep 29, 2010 14.55 14.56 14.18 14.25 460,134 -0.30(-2.08%)
Sep 28, 2010 14.04 14.61 13.71 14.55 752,394 +0.47(+3.32%)
Sep 27, 2010 14.13 14.35 14.03 14.08 490,269 -0.09(-0.61%)
Sep 24, 2010 13.85 14.21 13.64 14.17 899,599 +0.48(+3.48%)
Sep 23, 2010 13.46 14.10 13.39 13.69 326,630 +0.10(+0.70%)
Sep 22, 2010 14.19 14.19 13.43 13.60 883,217 -0.64(-4.50%)
Sep 21, 2010 14.43 14.52 14.15 14.24 693,406 -0.21(-1.44%)
Sep 20, 2010 14.47 14.73 14.31 14.45 958,833 -0.04(-0.30%)
Sep 17, 2010 14.83 14.88 14.20 14.49 5,190,525 -0.62(-4.07%)
Sep 15, 2010 15.68 15.69 14.53 15.11 2,453,490 -0.10(-0.68%)
Sep 14, 2010 14.75 15.26 14.68 15.21 605,579 +0.40(+2.69%)
Sep 13, 2010 14.14 14.83 14.14 14.81 733,869 +0.75(+5.36%)
Sep 10, 2010 14.64 14.79 13.95 14.06 510,606 -0.57(-3.91%)
Sep 09, 2010 14.42 14.94 14.38 14.63 966,578 +0.38(+2.67%)
Sep 08, 2010 14.36 14.48 14.18 14.25 320,831 -0.06(-0.42%)
Sep 07, 2010 14.99 15.09 14.31 14.31 340,322 -0.70(-4.67%)
Sep 03, 2010 15.18 15.30 14.94 15.01 350,073 -0.03(-0.17%)
Sep 02, 2010 14.62 15.08 14.42 15.04 369,135 +0.49(+3.39%)
Sep 01, 2010 14.46 14.89 14.37 14.54 371,457 +0.33(+2.32%)
Aug 31, 2010 15.05 15.15 14.08 14.21 683,138 -0.90(-5.96%)
Aug 30, 2010 15.96 15.98 14.95 15.12 929,550 -0.21(-1.36%)
Aug 27, 2010 15.34 15.40 14.75 15.32 757,160 +0.40(+2.67%)
Aug 26, 2010 15.44 15.47 14.85 14.92 384,826 -0.28(-1.82%)
Aug 25, 2010 14.73 15.25 14.73 15.20 431,147 +0.52(+3.54%)
Aug 24, 2010 15.04 15.05 14.68 14.68 653,775 -0.17(-1.17%)
Aug 23, 2010 15.51 15.83 14.86 14.86 549,565 -0.26(-1.72%)
Aug 20, 2010 14.84 15.17 14.65 15.12 286,295 +0.38(+2.59%)
Aug 19, 2010 15.03 15.23 14.59 14.73 305,744 -0.16(-1.10%)
Aug 18, 2010 15.02 15.15 14.78 14.90 362,950 -0.10(-0.69%)
Aug 17, 2010 14.99 15.29 14.84 15.00 259,537 +0.17(+1.17%)
Aug 16, 2010 14.79 15.06 14.73 14.83 329,254 -0.03(-0.23%)
Aug 13, 2010 14.87 15.30 14.82 14.86 470,849 -0.10(-0.64%)
Aug 12, 2010 14.51 15.16 14.51 14.96 671,329 +0.15(+0.99%)
Aug 11, 2010 14.87 14.96 13.77 14.81 1,360,963 -0.75(-4.84%)
Aug 10, 2010 15.72 15.84 15.53 15.57 330,978 -0.36(-2.23%)
Aug 09, 2010 15.70 15.95 15.26 15.92 316,273 +0.37(+2.40%)
Aug 06, 2010 14.99 15.63 14.99 15.55 634,911 +0.30(+1.99%)
Aug 05, 2010 14.91 15.31 14.81 15.24 706,654 +0.31(+2.09%)
Aug 04, 2010 14.80 14.97 14.72 14.93 792,475 +0.17(+1.17%)
Aug 03, 2010 14.92 14.98 14.66 14.76 813,288 -0.12(-0.82%)
Aug 02, 2010 15.33 15.37 14.87 14.88 1,366,218 -0.38(-2.50%)
Jul 30, 2010 15.61 15.65 15.18 15.26 1,436,791 -0.53(-3.35%)
Jul 29, 2010 17.01 17.08 15.76 15.79 1,477,628 -0.81(-4.90%)
Jul 28, 2010 16.98 17.06 16.46 16.60 449,253 -0.45(-2.64%)
Jul 27, 2010 16.93 17.24 16.83 17.06 538,816 +0.25(+1.49%)
Jul 26, 2010 16.19 16.84 16.08 16.80 681,650 +0.70(+4.36%)
Jul 23, 2010 16.00 16.25 15.86 16.10 361,219 +0.01(+0.05%)
Jul 22, 2010 16.02 16.25 15.97 16.09 350,030 +0.29(+1.86%)
Jul 21, 2010 16.21 16.24 15.75 15.80 258,288 -0.25(-1.57%)
Jul 20, 2010 16.26 16.43 15.76 16.05 394,854 -0.43(-2.63%)
Jul 19, 2010 16.10 16.51 15.96 16.48 160,691 +0.44(+2.75%)
Jul 16, 2010 16.34 16.34 15.96 16.04 246,566 -0.42(-2.53%)
Jul 15, 2010 16.47 16.75 16.18 16.46 224,536 -0.03(-0.16%)
Jul 14, 2010 16.86 16.86 16.41 16.48 302,091 -0.17(-1.04%)
Jul 13, 2010 16.55 16.84 16.35 16.66 359,187 +0.40(+2.45%)
Jul 12, 2010 15.89 16.32 15.71 16.26 227,532 +0.33(+2.07%)
Jul 09, 2010 15.37 15.99 15.06 15.93 332,492 +0.12(+0.77%)
Jul 08, 2010 15.85 16.04 15.63 15.81 243,547 +0.12(+0.77%)
Jul 07, 2010 15.05 15.77 14.98 15.69 299,631 +0.65(+4.32%)
Jul 06, 2010 15.49 15.67 14.94 15.04 229,603 -0.18(-1.20%)
Jul 02, 2010 15.39 15.46 15.05 15.22 150,873 -0.10(-0.68%)
Jul 01, 2010 15.45 15.61 15.05 15.32 468,674 -0.15(-0.95%)
Jun 30, 2010 15.49 15.71 15.36 15.47 362,695 -0.06(-0.39%)
Jun 29, 2010 15.58 15.83 15.26 15.53 342,521 -0.38(-2.40%)
Jun 25, 2010 15.76 16.03 15.49 15.91 931,796 +0.20(+1.27%)
Jun 24, 2010 16.06 16.33 15.69 15.71 448,906 -0.50(-3.10%)
Jun 23, 2010 16.42 16.46 16.03 16.22 401,849 -0.23(-1.42%)
Jun 22, 2010 17.25 17.48 16.43 16.45 864,707 -0.80(-4.62%)
Jun 21, 2010 17.93 18.24 17.10 17.25 249,810 -0.40(-2.26%)
Jun 18, 2010 18.16 18.16 17.61 17.64 317,901 -0.40(-2.21%)
Jun 17, 2010 17.89 18.25 17.59 18.04 549,066 +0.32(+1.81%)
Jun 16, 2010 17.11 17.94 16.93 17.72 727,031 +0.56(+3.28%)
Jun 15, 2010 16.33 17.29 16.28 17.16 624,510 +1.04(+6.45%)
Jun 14, 2010 16.22 16.48 16.10 16.12 251,857 +0.04(+0.27%)
Jun 11, 2010 15.75 16.18 15.61 16.08 283,153 +0.18(+1.14%)
Jun 10, 2010 15.88 15.97 15.55 15.89 434,375 +0.35(+2.23%)
Jun 09, 2010 15.38 15.76 15.13 15.55 846,938 +0.34(+2.22%)
Jun 08, 2010 15.60 15.70 15.02 15.21 555,558 -0.36(-2.34%)
Jun 07, 2010 16.40 16.52 15.46 15.57 528,696 -0.81(-4.97%)
Jun 04, 2010 16.63 17.04 16.31 16.39 366,527 -0.70(-4.11%)
Jun 03, 2010 16.79 17.30 16.79 17.09 348,287 +0.37(+2.23%)
Jun 02, 2010 16.49 16.74 16.18 16.72 247,345 +0.40(+2.44%)
Jun 01, 2010 16.46 17.06 16.24 16.32 863,467 -0.30(-1.82%)
May 28, 2010 17.30 17.24 16.51 16.62 450,958 -0.68(-3.91%)
May 27, 2010 17.20 17.37 16.93 17.30 317,964 +0.43(+2.57%)
May 26, 2010 16.85 17.37 16.75 16.86 386,364 +0.10(+0.57%)
May 25, 2010 16.58 16.81 16.05 16.77 965,597 -0.07(-0.41%)
May 24, 2010 17.36 17.42 16.76 16.84 537,639 -0.55(-3.19%)
May 21, 2010 16.55 17.86 16.51 17.39 963,133 +0.66(+3.93%)
May 20, 2010 16.73 17.12 16.66 16.73 659,523 -0.62(-3.54%)
May 19, 2010 16.93 17.64 16.93 17.35 641,472 +0.39(+2.30%)
May 18, 2010 17.73 17.77 16.73 16.96 662,787 -0.53(-3.02%)
May 17, 2010 17.42 17.93 17.27 17.49 776,383 -0.28(-1.56%)
May 14, 2010 17.86 18.00 17.32 17.77 528,467 -0.26(-1.44%)
May 13, 2010 18.41 18.55 17.61 18.03 1,295,179 -0.42(-2.30%)
May 12, 2010 18.68 18.70 18.23 18.45 497,417 -0.24(-1.30%)
May 11, 2010 18.93 19.08 18.61 18.69 326,123 -0.36(-1.86%)
May 10, 2010 18.80 19.08 18.46 19.05 326,042 +1.18(+6.59%)
May 07, 2010 18.73 18.73 17.62 17.87 775,574 -1.02(-5.41%)
May 06, 2010 19.49 19.92 17.38 18.89 671,263 -0.68(-3.45%)
May 05, 2010 19.92 20.27 19.49 19.57 288,401 -0.27(-1.35%)
May 04, 2010 20.63 20.72 19.64 19.84 695,685 -1.08(-5.18%)
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.