Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ambarella Inc (NQ: AMBA )

56.19 -3.03 (-5.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2015 56.95 58.35 56.41 57.79 2,187,301 +2.16(+3.88%)
Sep 29, 2015 54.80 58.06 53.76 55.63 2,773,972 +0.59(+1.07%)
Sep 28, 2015 57.66 58.42 54.67 55.04 3,596,195 -3.32(-5.69%)
Sep 25, 2015 64.80 65.40 58.23 58.36 3,898,511 -5.54(-8.67%)
Sep 24, 2015 61.62 64.07 60.15 63.90 3,750,381 +1.31(+2.09%)
Sep 23, 2015 66.92 67.99 62.25 62.59 2,989,980 -4.21(-6.30%)
Sep 22, 2015 65.00 68.43 64.06 66.80 3,757,015 -0.14(-0.21%)
Sep 21, 2015 70.10 70.50 65.81 66.94 3,949,672 -4.52(-6.33%)
Sep 18, 2015 72.76 72.76 69.81 71.46 3,081,165 -2.22(-3.01%)
Sep 17, 2015 70.23 75.53 70.17 73.68 4,704,094 +2.86(+4.04%)
Sep 16, 2015 71.67 72.94 68.85 70.82 4,632,662 -0.54(-0.76%)
Sep 15, 2015 67.88 71.98 66.84 71.36 4,353,271 +4.53(+6.78%)
Sep 14, 2015 64.80 69.70 64.76 66.83 4,413,297 +2.42(+3.76%)
Sep 11, 2015 68.88 70.00 63.55 64.41 5,422,778 -5.78(-8.23%)
Sep 10, 2015 69.01 71.63 68.05 70.19 2,528,600 +1.72(+2.51%)
Sep 09, 2015 73.74 74.21 67.86 68.47 3,030,814 -4.40(-6.04%)
Sep 08, 2015 74.54 75.47 71.11 72.87 3,128,690 -0.37(-0.51%)
Sep 04, 2015 70.20 73.24 73.24 73.24 4,687,400 +0.09(+0.12%)
Sep 03, 2015 80.11 80.42 73.06 73.15 4,878,470 -8.83(-10.77%)
Sep 02, 2015 82.60 83.25 75.01 81.98 10,770,354 -7.63(-8.51%)
Sep 01, 2015 90.78 93.48 88.17 89.61 5,770,678 -6.02(-6.30%)
Aug 31, 2015 96.99 99.35 93.67 95.63 3,618,487 -0.68(-0.71%)
Aug 28, 2015 89.95 96.88 89.75 96.31 3,248,322 +5.49(+6.04%)
Aug 27, 2015 93.41 94.40 89.25 90.82 3,326,440 +1.36(+1.52%)
Aug 26, 2015 89.50 90.97 83.81 89.46 2,881,288 +2.46(+2.83%)
Aug 25, 2015 94.90 95.00 86.50 87.00 2,914,433 -0.58(-0.66%)
Aug 24, 2015 75.00 94.00 71.02 87.58 5,416,627 -2.18(-2.43%)
Aug 21, 2015 93.00 97.04 86.28 89.76 8,367,720 -7.28(-7.50%)
Aug 20, 2015 102.02 104.00 96.66 97.04 3,096,792 -7.60(-7.26%)
Aug 19, 2015 103.81 106.13 100.63 104.64 2,026,836 -0.68(-0.65%)
Aug 18, 2015 107.66 108.97 104.95 105.32 1,500,003 -3.40(-3.13%)
Aug 17, 2015 107.66 109.71 106.56 108.72 1,287,407 +0.10(+0.09%)
Aug 14, 2015 109.51 110.75 107.07 108.62 1,444,011 -0.54(-0.49%)
Aug 13, 2015 111.50 111.70 108.17 109.16 1,729,286 -0.89(-0.81%)
Aug 12, 2015 110.00 112.30 104.26 110.05 3,850,050 -2.89(-2.56%)
Aug 11, 2015 117.27 118.80 110.50 112.94 2,900,510 -5.27(-4.46%)
Aug 10, 2015 116.25 119.99 114.50 118.21 2,720,498 +3.23(+2.81%)
Aug 07, 2015 113.83 114.99 111.29 114.98 1,763,168 +1.70(+1.50%)
Aug 06, 2015 114.46 115.97 110.51 113.28 1,696,532 -1.77(-1.54%)
Aug 05, 2015 115.89 116.73 114.05 115.05 1,799,254 +0.40(+0.35%)
Aug 04, 2015 112.30 115.20 110.17 114.65 2,342,459 +1.55(+1.37%)
Aug 03, 2015 116.00 117.70 112.45 113.10 2,675,476 -2.77(-2.39%)
Jul 31, 2015 116.63 119.64 114.84 115.87 2,894,326 +0.07(+0.06%)
Jul 30, 2015 117.01 117.23 114.50 115.80 2,561,084 -1.92(-1.63%)
Jul 29, 2015 119.96 120.46 115.50 117.72 3,507,844 -1.54(-1.29%)
Jul 28, 2015 122.00 123.57 117.12 119.26 3,898,861 -0.19(-0.16%)
Jul 27, 2015 120.00 122.39 114.17 119.45 4,368,083 -4.78(-3.85%)
Jul 24, 2015 126.23 128.50 123.01 124.23 4,085,185 +1.24(+1.01%)
Jul 23, 2015 124.72 129.19 122.22 122.99 5,373,532 +0.49(+0.40%)
Jul 22, 2015 118.64 123.99 115.25 122.50 4,113,698 +4.32(+3.66%)
Jul 21, 2015 119.24 119.86 115.10 118.18 3,336,490 +0.46(+0.39%)
Jul 20, 2015 112.50 119.80 112.40 117.72 4,100,415 +6.60(+5.94%)
Jul 17, 2015 108.38 111.20 107.52 111.12 2,082,777 +2.95(+2.73%)
Jul 16, 2015 108.11 109.30 106.22 108.17 1,930,002 +1.96(+1.85%)
Jul 15, 2015 108.90 111.50 105.06 106.21 5,496,916 -1.27(-1.18%)
Jul 14, 2015 101.00 107.49 99.69 107.48 3,869,178 +8.33(+8.40%)
Jul 13, 2015 100.49 101.00 97.82 99.15 1,979,520 -0.46(-0.46%)
Jul 10, 2015 98.39 99.73 97.02 99.61 1,739,240 +2.86(+2.96%)
Jul 09, 2015 99.46 99.90 96.66 96.75 2,148,518 -0.70(-0.72%)
Jul 08, 2015 99.00 99.99 96.06 97.45 2,679,498 -3.41(-3.38%)
Jul 07, 2015 102.84 102.84 96.42 100.86 3,209,309 -1.05(-1.03%)
Jul 06, 2015 98.66 102.90 98.13 101.91 1,987,716 +0.70(+0.69%)
Jul 02, 2015 103.05 101.21 101.21 101.21 2,387,000 -0.67(-0.66%)
Jul 01, 2015 104.87 105.50 101.42 101.88 2,251,386 -0.81(-0.79%)
Jun 30, 2015 102.34 104.00 100.57 102.69 2,408,912 +1.88(+1.86%)
Jun 29, 2015 97.70 103.70 96.00 100.81 3,730,383 -0.76(-0.75%)
Jun 26, 2015 106.67 108.00 101.50 101.57 4,746,281 -3.16(-3.01%)
Jun 25, 2015 103.70 105.94 102.50 104.72 4,275,290 +3.13(+3.08%)
Jun 24, 2015 100.94 102.62 98.53 101.59 4,299,562 -0.70(-0.69%)
Jun 23, 2015 98.29 104.36 98.20 102.30 12,578,201 -16.35(-13.78%)
Jun 22, 2015 115.80 118.70 115.25 118.65 25,029,228 -0.70(-0.59%)
Jun 19, 2015 127.12 127.12 117.96 119.35 9,735,455 -7.35(-5.80%)
Jun 18, 2015 123.61 128.06 122.23 126.70 5,270,086 +4.47(+3.66%)
Jun 17, 2015 118.00 123.48 115.55 122.23 4,367,204 +4.38(+3.72%)
Jun 16, 2015 118.00 119.59 116.01 117.85 2,758,403 +0.36(+0.31%)
Jun 15, 2015 116.38 119.90 116.01 117.49 4,650,868 -0.67(-0.57%)
Jun 12, 2015 110.41 119.99 109.61 118.16 6,179,905 +6.66(+5.97%)
Jun 11, 2015 111.99 113.45 108.60 111.50 4,754,386 -1.44(-1.28%)
Jun 10, 2015 113.00 115.16 109.51 112.94 5,319,054 -1.10(-0.96%)
Jun 09, 2015 111.40 114.72 108.26 114.04 8,360,689 +5.29(+4.86%)
Jun 08, 2015 103.91 111.88 103.44 108.75 6,128,317 +5.42(+5.25%)
Jun 05, 2015 100.00 104.12 98.50 103.33 3,008,758 +2.96(+2.95%)
Jun 04, 2015 96.39 100.84 95.66 100.37 4,088,950 +4.71(+4.92%)
Jun 03, 2015 95.16 99.08 94.30 95.66 6,997,002 +3.45(+3.74%)
Jun 02, 2015 94.91 95.00 90.65 92.21 4,631,607 -2.31(-2.44%)
Jun 01, 2015 90.97 95.67 90.27 94.52 3,303,180 +4.31(+4.78%)
May 29, 2015 90.50 91.84 88.61 90.21 2,622,297 +1.25(+1.41%)
May 28, 2015 90.07 91.27 87.77 88.96 1,680,274 -0.92(-1.02%)
May 27, 2015 88.00 90.77 87.63 89.88 2,672,056 +2.68(+3.07%)
May 26, 2015 83.90 87.25 83.18 87.20 1,719,758 +3.52(+4.21%)
May 22, 2015 83.34 83.68 83.68 83.68 1,295,700 +0.39(+0.47%)
May 21, 2015 86.26 86.34 82.70 83.29 2,047,387 -2.96(-3.43%)
May 20, 2015 83.88 86.75 82.92 86.25 1,745,871 +2.67(+3.19%)
May 19, 2015 81.39 84.48 81.36 83.58 1,737,585 +2.15(+2.64%)
May 18, 2015 79.86 81.69 78.51 81.43 1,909,866 +1.57(+1.97%)
May 15, 2015 75.95 79.97 75.60 79.86 2,293,477 +3.96(+5.22%)
May 14, 2015 73.50 75.95 73.34 75.90 1,403,283 +2.79(+3.82%)
May 13, 2015 72.90 73.90 72.69 73.11 655,882 +0.21(+0.29%)
May 12, 2015 71.14 73.30 70.39 72.90 897,569 +1.07(+1.48%)
May 11, 2015 71.98 73.48 71.34 71.83 979,541 -0.23(-0.33%)
May 08, 2015 63.02 65.07 62.82 72.07 1,316,630 -1.21(-1.65%)
May 07, 2015 73.00 74.70 72.30 73.28 737,694 -0.19(-0.26%)
May 06, 2015 72.50 73.64 71.60 73.47 706,741 +0.95(+1.31%)
May 05, 2015 74.96 75.14 71.81 72.52 1,019,125 -2.88(-3.82%)
May 04, 2015 76.44 77.80 75.20 75.40 1,127,732 -0.65(-0.85%)
May 01, 2015 73.34 76.14 73.31 76.05 1,036,860 +2.90(+3.96%)
Apr 30, 2015 75.18 75.36 72.31 73.15 1,004,048 -2.22(-2.95%)
Apr 29, 2015 74.02 76.20 73.24 75.37 1,814,534 +3.36(+4.67%)
Apr 28, 2015 70.42 72.17 68.30 72.01 1,253,615 +1.38(+1.95%)
Apr 27, 2015 71.34 73.12 70.31 70.63 894,130 -1.50(-2.08%)
Apr 24, 2015 73.14 73.77 70.29 72.13 1,137,140 -1.32(-1.80%)
Apr 23, 2015 74.16 74.61 73.18 73.45 701,027 -1.12(-1.50%)
Apr 22, 2015 74.47 75.50 73.65 74.57 583,119 +0.18(+0.25%)
Apr 21, 2015 75.00 75.40 73.34 74.39 584,485 -0.17(-0.23%)
Apr 20, 2015 73.00 75.36 72.98 74.56 885,418 +1.72(+2.36%)
Apr 17, 2015 73.71 74.50 71.80 72.84 1,001,244 -1.76(-2.36%)
Apr 16, 2015 74.55 75.62 74.24 74.60 669,900 -0.07(-0.09%)
Apr 15, 2015 75.32 75.95 74.02 74.67 757,820 -0.20(-0.27%)
Apr 14, 2015 75.17 76.20 74.53 74.87 554,807 -0.39(-0.52%)
Apr 13, 2015 76.09 76.99 74.79 75.26 770,598 -0.54(-0.71%)
Apr 10, 2015 75.07 76.95 75.03 75.80 875,014 +0.59(+0.78%)
Apr 09, 2015 74.90 75.45 73.66 75.21 844,652 +0.83(+1.12%)
Apr 08, 2015 73.20 74.99 73.12 74.38 993,103 +1.57(+2.16%)
Apr 07, 2015 74.01 74.95 72.75 72.81 810,284 -0.85(-1.16%)
Apr 06, 2015 73.72 74.97 73.01 73.66 989,278 -0.34(-0.46%)
Apr 02, 2015 74.15 74.00 74.00 74.00 1,121,800 +0.03(+0.04%)
Apr 01, 2015 74.73 74.89 71.70 73.97 1,779,742 -1.74(-2.30%)
Mar 31, 2015 74.23 77.39 73.81 75.71 2,510,065 +1.10(+1.47%)
Mar 30, 2015 71.42 74.74 71.40 74.61 2,044,636 +4.26(+6.06%)
Mar 27, 2015 68.36 70.90 68.21 70.35 1,558,652 +1.84(+2.69%)
Mar 26, 2015 67.90 70.09 64.61 68.51 2,602,510 -1.05(-1.51%)
Mar 25, 2015 72.94 73.25 68.16 69.56 2,188,621 -3.16(-4.35%)
Mar 24, 2015 72.81 73.47 71.76 72.72 936,166 +0.47(+0.65%)
Mar 23, 2015 72.50 73.50 71.26 72.25 1,449,171 -0.14(-0.19%)
Mar 20, 2015 69.41 73.00 69.41 72.39 2,695,953 +3.14(+4.53%)
Mar 19, 2015 68.23 69.48 67.85 69.25 1,146,492 +0.77(+1.12%)
Mar 18, 2015 67.67 68.60 66.67 68.48 1,152,199 +0.67(+0.99%)
Mar 17, 2015 69.27 69.27 67.34 67.81 1,442,131 -1.46(-2.11%)
Mar 16, 2015 68.85 69.92 68.76 69.27 1,368,013 +0.83(+1.21%)
Mar 13, 2015 67.30 68.45 67.02 68.44 1,431,559 +0.92(+1.36%)
Mar 12, 2015 67.56 69.25 67.25 67.52 1,820,775 -0.10(-0.15%)
Mar 11, 2015 66.57 68.00 66.05 67.62 1,845,241 +0.96(+1.44%)
Mar 10, 2015 65.39 67.00 64.50 66.66 1,983,442 +0.35(+0.53%)
Mar 09, 2015 64.59 66.95 64.33 66.31 2,033,389 +2.09(+3.25%)
Mar 06, 2015 64.39 65.37 63.22 64.22 2,304,696 -0.17(-0.26%)
Mar 05, 2015 67.76 67.83 64.08 64.39 3,837,247 -3.10(-4.59%)
Mar 04, 2015 66.97 68.50 64.30 67.49 8,218,779 +4.44(+7.04%)
Mar 03, 2015 62.00 63.20 58.77 63.05 4,627,161 +1.40(+2.27%)
Mar 02, 2015 58.25 61.69 58.05 61.65 2,989,253 +4.26(+7.42%)
Feb 27, 2015 58.00 59.91 57.34 57.39 1,904,074 -0.62(-1.07%)
Feb 26, 2015 57.50 58.11 57.00 58.01 1,231,299 +1.37(+2.42%)
Feb 25, 2015 57.70 57.99 55.68 56.64 1,737,006 -1.06(-1.84%)
Feb 24, 2015 55.00 58.41 54.95 57.70 2,500,655 +2.79(+5.08%)
Feb 23, 2015 51.70 54.91 51.60 54.91 1,343,603 +3.16(+6.11%)
Feb 20, 2015 51.20 52.00 50.81 51.75 1,161,406 +0.38(+0.74%)
Feb 19, 2015 52.05 52.27 51.00 51.37 875,725 -0.31(-0.60%)
Feb 18, 2015 52.74 52.83 50.60 51.68 1,056,761 -0.97(-1.84%)
Feb 17, 2015 50.01 53.45 48.50 52.65 2,764,296 +1.94(+3.83%)
Feb 13, 2015 55.17 50.71 50.71 50.71 4,898,500 -4.46(-8.08%)
Feb 12, 2015 55.25 55.75 54.05 55.17 1,213,820 +0.33(+0.60%)
Feb 11, 2015 56.43 56.88 54.80 54.84 1,178,596 -1.41(-2.51%)
Feb 10, 2015 56.43 56.52 54.81 56.25 1,385,745 +0.67(+1.21%)
Feb 09, 2015 56.14 56.39 54.75 55.58 1,103,259 -0.44(-0.79%)
Feb 06, 2015 56.76 57.69 55.25 56.02 2,465,159 -3.19(-5.39%)
Feb 05, 2015 56.53 59.99 56.08 59.21 2,236,773 +2.69(+4.76%)
Feb 04, 2015 56.22 57.14 55.64 56.52 769,127 -0.20(-0.35%)
Feb 03, 2015 56.70 57.78 55.45 56.72 1,198,314 +0.11(+0.19%)
Feb 02, 2015 55.50 57.25 54.32 56.61 1,044,829 +1.30(+2.35%)
Jan 30, 2015 56.11 56.36 55.00 55.31 1,359,889 -1.37(-2.42%)
Jan 29, 2015 56.94 57.80 54.60 56.68 1,375,337 -0.32(-0.56%)
Jan 28, 2015 58.75 59.11 56.91 57.00 965,489 -0.82(-1.42%)
Jan 27, 2015 56.00 58.83 55.75 57.82 1,055,024 -0.02(-0.03%)
Jan 26, 2015 56.77 58.40 55.92 57.84 1,069,681 +1.36(+2.41%)
Jan 23, 2015 57.99 57.99 54.90 56.48 1,754,791 -1.92(-3.29%)
Jan 22, 2015 59.47 59.69 56.58 58.40 1,232,558 -0.71(-1.20%)
Jan 21, 2015 59.48 60.44 57.91 59.11 1,077,900 -0.11(-0.19%)
Jan 20, 2015 58.41 59.99 56.25 59.22 1,789,517 +2.76(+4.89%)
Jan 16, 2015 53.40 56.64 53.38 56.46 1,729,742 +2.85(+5.32%)
Jan 15, 2015 58.43 59.13 53.50 53.61 2,071,908 -4.34(-7.49%)
Jan 14, 2015 57.00 59.20 55.10 57.95 2,634,090 -2.32(-3.85%)
Jan 13, 2015 62.48 63.20 59.31 60.27 2,931,975 -1.63(-2.63%)
Jan 12, 2015 62.89 62.90 60.77 61.90 1,593,430 +0.07(+0.11%)
Jan 09, 2015 60.10 62.82 59.59 61.83 3,544,278 +1.83(+3.05%)
Jan 08, 2015 59.15 60.00 57.20 60.00 3,279,423 +0.00(+0.00%)
Jan 07, 2015 53.90 60.00 53.90 60.00 4,009,157 +7.12(+13.46%)
Jan 06, 2015 51.52 53.00 50.05 52.88 1,598,085 +2.21(+4.36%)
Jan 05, 2015 51.09 52.11 50.24 50.67 1,236,319 -0.35(-0.69%)
Jan 02, 2015 52.00 52.45 48.87 51.02 1,326,156 +0.30(+0.59%)
Dec 31, 2014 52.80 50.72 50.72 50.72 1,098,400 -1.68(-3.21%)
Dec 30, 2014 53.80 55.45 52.25 52.40 1,461,525 -1.64(-3.03%)
Dec 29, 2014 52.92 54.47 52.00 54.04 2,477,990 -1.90(-3.40%)
Dec 26, 2014 52.95 56.01 52.53 55.94 2,774,973 +3.89(+7.47%)
Dec 24, 2014 51.50 52.05 52.05 52.05 594,700 +0.72(+1.40%)
Dec 23, 2014 51.96 52.80 50.91 51.33 1,759,203 +0.54(+1.06%)
Dec 22, 2014 47.83 51.70 47.63 50.79 2,182,786 +2.94(+6.14%)
Dec 19, 2014 49.26 49.26 47.20 47.85 1,881,538 -0.71(-1.46%)
Dec 18, 2014 48.18 50.19 47.41 48.56 2,487,250 +1.84(+3.94%)
Dec 17, 2014 45.93 47.13 45.20 46.72 1,909,661 +0.94(+2.05%)
Dec 16, 2014 45.52 47.80 44.45 45.78 2,030,485 -0.35(-0.76%)
Dec 15, 2014 47.89 48.00 45.20 46.13 2,021,927 -0.20(-0.43%)
Dec 12, 2014 48.50 48.61 46.30 46.33 2,109,952 -1.64(-3.41%)
Dec 11, 2014 51.75 52.47 47.25 47.97 3,452,879 -3.15(-6.17%)
Dec 10, 2014 52.44 53.88 51.00 51.12 1,678,683 -1.39(-2.65%)
Dec 09, 2014 48.13 52.98 46.35 52.51 3,091,969 +1.47(+2.88%)
Dec 08, 2014 54.40 54.99 50.53 51.04 3,324,604 -3.65(-6.67%)
Dec 05, 2014 53.79 55.58 52.00 54.69 5,055,067 -0.94(-1.69%)
Dec 04, 2014 57.65 58.00 54.76 55.63 3,604,957 -0.60(-1.07%)
Dec 03, 2014 53.31 56.41 53.31 56.23 2,702,874 +3.13(+5.89%)
Dec 02, 2014 52.00 53.56 51.06 53.10 1,850,530 +2.41(+4.75%)
Dec 01, 2014 54.98 55.88 49.57 50.69 3,242,522 -4.31(-7.84%)
Nov 28, 2014 56.00 56.88 54.29 55.00 1,674,183 +0.15(+0.27%)
Nov 26, 2014 51.20 54.85 54.85 54.85 2,403,600 +3.66(+7.15%)
Nov 25, 2014 51.78 52.40 51.08 51.19 892,137 -0.32(-0.62%)
Nov 24, 2014 49.76 51.60 49.75 51.51 1,046,303 +1.88(+3.79%)
Nov 21, 2014 51.50 51.50 49.38 49.63 1,019,915 -0.97(-1.92%)
Nov 20, 2014 48.50 50.84 47.50 50.60 1,348,160 +0.89(+1.79%)
Nov 19, 2014 50.97 51.35 49.00 49.71 2,203,713 +0.04(+0.08%)
Nov 18, 2014 49.59 53.00 49.59 49.67 3,726,832 +0.89(+1.82%)
Nov 17, 2014 48.23 49.33 47.94 48.78 1,325,811 +0.94(+1.96%)
Nov 14, 2014 47.80 48.40 47.11 47.84 1,015,541 +0.10(+0.21%)
Nov 13, 2014 49.69 50.09 47.51 47.74 1,354,545 -1.65(-3.34%)
Nov 12, 2014 48.95 50.15 48.95 49.39 1,167,095 +0.20(+0.41%)
Nov 11, 2014 49.00 50.47 48.29 49.19 1,307,612 -0.02(-0.04%)
Nov 10, 2014 46.97 49.32 46.41 49.21 1,966,452 +2.07(+4.39%)
Nov 07, 2014 46.08 47.18 44.70 47.14 1,620,422 +1.13(+2.46%)
Nov 06, 2014 44.93 46.23 44.23 46.01 1,237,613 +1.30(+2.91%)
Nov 05, 2014 45.90 46.33 44.37 44.71 1,136,970 -0.77(-1.69%)
Nov 04, 2014 47.20 47.94 45.15 45.48 1,843,309 -2.08(-4.37%)
Nov 03, 2014 44.47 47.91 44.20 47.56 3,008,408 +3.27(+7.38%)
Oct 31, 2014 43.80 45.25 43.03 44.29 2,907,316 +2.49(+5.96%)
Oct 30, 2014 42.51 42.94 41.05 41.80 1,114,970 -0.55(-1.30%)
Oct 29, 2014 41.44 41.90 41.00 42.35 1,378,813 +0.91(+2.20%)
Oct 28, 2014 39.80 41.55 39.80 41.44 1,309,298 +1.91(+4.83%)
Oct 27, 2014 40.38 41.20 41.20 39.53 1,597,200 -1.67(-4.05%)
Oct 24, 2014 41.08 41.78 40.41 41.20 956,349 -0.18(-0.43%)
Oct 23, 2014 41.33 42.30 40.61 41.38 1,395,990 +0.79(+1.95%)
Oct 22, 2014 42.10 42.86 40.56 40.59 1,376,417 -0.87(-2.10%)
Oct 21, 2014 40.08 41.61 39.52 41.46 1,524,930 +2.28(+5.82%)
Oct 20, 2014 38.33 39.42 38.00 39.18 1,008,146 +0.74(+1.93%)
Oct 17, 2014 39.99 40.16 38.30 38.44 1,354,032 -0.32(-0.83%)
Oct 16, 2014 37.94 39.59 37.55 38.76 1,597,982 +0.16(+0.41%)
Oct 15, 2014 35.01 38.86 34.50 38.60 2,595,411 +2.94(+8.24%)
Oct 14, 2014 35.95 36.99 35.42 35.66 1,525,905 +0.42(+1.19%)
Oct 13, 2014 36.55 36.99 35.14 35.24 2,944,031 -1.18(-3.24%)
Oct 10, 2014 40.70 41.00 36.00 36.42 5,152,639 -5.46(-13.04%)
Oct 09, 2014 43.60 43.77 41.77 41.88 1,494,058 -1.90(-4.34%)
Oct 08, 2014 41.91 43.92 41.45 43.78 1,706,996 +1.99(+4.76%)
Oct 07, 2014 43.35 43.54 41.73 41.79 2,056,586 -1.96(-4.48%)
Oct 06, 2014 43.44 44.48 42.83 43.75 2,693,424 +1.70(+4.04%)
Oct 03, 2014 42.75 43.75 42.00 42.05 1,833,070 -0.05(-0.12%)
Oct 02, 2014 41.25 42.15 39.35 42.10 3,407,094 +0.59(+1.42%)
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.