Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Microsemi Corporation - Common Stock
(NQ:
MSCC
)
N/A
UNCHANGED
Last Price
Updated:
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2016
33.67
33.90
33.52
33.83
976,052
+0.34(+1.02%)
May 27, 2016
33.31
33.49
33.49
33.49
586,200
+0.12(+0.36%)
May 26, 2016
33.20
33.75
33.12
33.37
808,406
+0.03(+0.09%)
May 25, 2016
33.51
33.55
33.15
33.34
623,008
+0.00(+0.00%)
May 24, 2016
32.69
33.60
32.68
33.34
1,065,147
+0.99(+3.06%)
May 23, 2016
32.59
33.11
31.61
32.35
1,042,897
-0.10(-0.31%)
May 20, 2016
31.80
32.60
31.80
32.45
834,891
+0.89(+2.82%)
May 19, 2016
31.78
32.23
31.09
31.56
1,087,861
-0.03(-0.09%)
May 18, 2016
31.15
32.09
30.67
31.59
811,099
+0.36(+1.15%)
May 17, 2016
31.75
32.18
31.04
31.23
1,269,646
-0.57(-1.79%)
May 16, 2016
31.32
32.16
31.32
31.80
869,984
+0.47(+1.50%)
May 13, 2016
31.47
32.09
31.11
31.33
778,495
-0.10(-0.32%)
May 12, 2016
32.73
32.76
31.06
31.43
1,117,862
-1.19(-3.65%)
May 11, 2016
32.60
33.17
32.45
32.62
833,165
+0.04(+0.12%)
May 10, 2016
32.49
32.76
32.22
32.58
827,080
+0.26(+0.80%)
May 09, 2016
32.53
33.13
32.24
32.32
586,257
-0.24(-0.74%)
May 06, 2016
32.20
32.59
31.70
32.56
995,182
+0.08(+0.25%)
May 05, 2016
32.85
33.12
32.31
32.48
739,804
-0.01(-0.03%)
May 04, 2016
32.97
33.41
32.40
32.49
960,376
-0.78(-2.34%)
May 03, 2016
33.50
33.72
32.95
33.27
1,019,210
-0.53(-1.57%)
May 02, 2016
33.97
33.97
33.09
33.80
1,722,237
+0.01(+0.03%)
Apr 29, 2016
34.50
35.68
32.91
33.79
2,925,156
-2.39(-6.61%)
Apr 28, 2016
36.92
37.47
36.05
36.18
723,089
-1.21(-3.24%)
Apr 27, 2016
36.63
37.50
36.63
37.39
574,864
+0.43(+1.16%)
Apr 26, 2016
36.69
37.82
36.69
36.96
1,026,985
+0.52(+1.43%)
Apr 25, 2016
36.90
37.24
36.38
36.44
706,268
-0.57(-1.54%)
Apr 22, 2016
36.56
37.39
36.56
37.01
561,706
+0.35(+0.95%)
Apr 21, 2016
37.04
37.55
36.56
36.66
736,127
-0.48(-1.29%)
Apr 20, 2016
36.45
37.28
36.24
37.14
577,975
+0.54(+1.48%)
Apr 19, 2016
37.03
37.07
36.21
36.60
469,621
-0.43(-1.16%)
Apr 18, 2016
36.75
37.15
36.19
37.03
426,865
+0.02(+0.05%)
Apr 15, 2016
37.26
37.92
36.73
37.01
665,893
-0.41(-1.10%)
Apr 14, 2016
37.37
37.70
36.90
37.42
494,942
-0.15(-0.40%)
Apr 13, 2016
36.96
37.81
36.74
37.57
879,269
+0.92(+2.51%)
Apr 12, 2016
37.22
37.60
35.43
36.65
1,512,986
-0.63(-1.69%)
Apr 11, 2016
37.41
38.25
37.26
37.28
1,180,519
+0.09(+0.24%)
Apr 08, 2016
37.56
37.66
36.89
37.19
573,337
+0.08(+0.22%)
Apr 07, 2016
37.59
37.75
36.82
37.11
791,738
-0.72(-1.90%)
Apr 06, 2016
37.38
37.91
36.63
37.83
1,060,004
+0.37(+0.99%)
Apr 05, 2016
37.59
38.03
37.59
37.46
825,532
-0.50(-1.32%)
Apr 04, 2016
38.49
38.54
37.87
37.96
567,338
-0.59(-1.53%)
Apr 01, 2016
37.94
38.67
37.85
38.55
721,651
+0.24(+0.63%)
Mar 31, 2016
38.28
38.63
38.04
38.31
821,998
-0.12(-0.31%)
Mar 30, 2016
39.00
39.16
38.32
38.43
1,329,129
-0.37(-0.95%)
Mar 29, 2016
38.40
39.01
37.90
38.80
1,973,329
+0.52(+1.36%)
Mar 28, 2016
38.99
39.00
38.03
38.28
2,090,886
-0.26(-0.67%)
Mar 24, 2016
36.83
38.54
38.54
38.54
3,179,300
+1.48(+3.99%)
Mar 23, 2016
37.81
37.81
36.93
37.06
1,169,203
-0.52(-1.38%)
Mar 22, 2016
37.38
37.74
36.91
37.58
1,122,199
+0.14(+0.37%)
Mar 21, 2016
37.62
37.77
36.80
37.44
1,190,838
+0.27(+0.73%)
Mar 18, 2016
36.79
37.33
36.50
37.17
1,968,506
+0.67(+1.84%)
Mar 17, 2016
35.45
36.64
35.22
36.50
1,181,246
+0.61(+1.70%)
Mar 16, 2016
34.70
36.14
34.44
35.89
1,096,162
+1.01(+2.90%)
Mar 15, 2016
34.40
34.89
33.77
34.88
851,866
+0.35(+1.01%)
Mar 14, 2016
35.07
35.34
34.53
34.53
620,737
-0.66(-1.88%)
Mar 11, 2016
34.80
35.29
34.47
35.19
988,058
+0.79(+2.30%)
Mar 10, 2016
34.82
35.25
34.10
34.40
706,817
-0.26(-0.75%)
Mar 09, 2016
34.38
34.71
33.95
34.66
926,192
+0.55(+1.61%)
Mar 08, 2016
34.58
35.05
34.03
34.11
1,217,234
-1.24(-3.51%)
Mar 07, 2016
35.53
36.05
34.68
35.35
1,863,612
-0.86(-2.38%)
Mar 04, 2016
36.15
36.54
35.64
36.21
652,068
+0.21(+0.58%)
Mar 03, 2016
35.96
36.11
35.57
36.00
769,758
+0.04(+0.11%)
Mar 02, 2016
35.93
36.26
35.58
35.96
985,492
-0.15(-0.42%)
Mar 01, 2016
34.97
36.13
34.45
36.11
1,144,405
+1.48(+4.27%)
Feb 29, 2016
34.50
35.45
34.46
34.63
815,828
+0.17(+0.49%)
Feb 26, 2016
34.40
34.95
33.96
34.46
1,416,461
+0.12(+0.35%)
Feb 25, 2016
34.02
34.37
32.99
34.34
1,612,277
+1.10(+3.31%)
Feb 24, 2016
32.30
33.33
31.98
33.24
602,390
+0.46(+1.40%)
Feb 23, 2016
33.05
33.44
32.77
32.78
596,723
-0.49(-1.47%)
Feb 22, 2016
32.49
33.29
32.43
33.27
864,204
+0.84(+2.59%)
Feb 19, 2016
32.42
33.09
31.41
32.43
1,400,656
-0.11(-0.34%)
Feb 18, 2016
33.41
33.52
32.52
32.54
612,260
-0.74(-2.22%)
Feb 17, 2016
32.57
33.37
32.44
33.28
1,234,508
+0.84(+2.59%)
Feb 16, 2016
31.31
32.66
30.68
32.44
1,117,362
+1.56(+5.05%)
Feb 12, 2016
30.56
30.88
30.88
30.88
766,700
+0.66(+2.18%)
Feb 11, 2016
29.59
30.51
29.00
30.22
1,282,865
+0.03(+0.10%)
Feb 10, 2016
30.16
31.43
30.00
30.19
1,127,997
+0.26(+0.87%)
Feb 09, 2016
30.38
31.51
29.84
29.93
1,319,189
-0.87(-2.82%)
Feb 08, 2016
30.47
31.04
29.56
30.80
2,419,596
-0.35(-1.12%)
Feb 05, 2016
31.08
31.69
30.55
31.15
2,444,504
+0.01(+0.03%)
Feb 04, 2016
30.04
31.22
30.00
31.14
1,446,477
+1.05(+3.49%)
Feb 03, 2016
30.24
30.61
29.05
30.09
1,478,972
+0.20(+0.67%)
Feb 02, 2016
30.75
30.85
29.80
29.89
992,019
-1.44(-4.60%)
Feb 01, 2016
31.39
31.75
30.02
31.33
1,569,579
-0.37(-1.17%)
Jan 29, 2016
31.31
32.59
30.80
31.70
2,739,664
+1.29(+4.24%)
Jan 28, 2016
30.63
30.84
29.95
30.41
1,662,694
-0.01(-0.03%)
Jan 27, 2016
30.69
31.25
30.00
30.42
1,167,998
-0.54(-1.74%)
Jan 26, 2016
30.78
31.00
30.40
30.96
1,348,529
+0.23(+0.75%)
Jan 25, 2016
31.46
31.73
30.48
30.73
1,108,063
-0.77(-2.44%)
Jan 22, 2016
31.09
31.59
30.43
31.50
1,182,227
+0.94(+3.08%)
Jan 21, 2016
30.25
31.15
29.85
30.56
1,554,446
+0.56(+1.87%)
Jan 20, 2016
29.48
30.42
29.00
30.00
1,722,236
+0.17(+0.57%)
Jan 19, 2016
30.15
30.42
29.28
29.83
1,514,837
+0.06(+0.20%)
Jan 15, 2016
30.79
29.77
29.77
29.77
15,613,400
-2.03(-6.38%)
Jan 14, 2016
31.36
32.37
30.93
31.80
2,561,285
+0.82(+2.65%)
Jan 13, 2016
31.75
32.42
30.88
30.98
2,856,692
-0.35(-1.12%)
Jan 12, 2016
31.31
31.99
30.60
31.33
2,111,546
+0.48(+1.56%)
Jan 11, 2016
29.36
30.97
29.36
30.85
1,966,482
+1.85(+6.38%)
Jan 08, 2016
29.82
30.40
28.91
29.00
1,439,008
-0.69(-2.32%)
Jan 07, 2016
30.25
30.25
29.34
29.69
1,739,413
-1.18(-3.82%)
Jan 06, 2016
30.77
31.21
30.36
30.87
683,849
-0.41(-1.31%)
Jan 05, 2016
31.66
31.74
30.85
31.28
816,353
-0.37(-1.17%)
Jan 04, 2016
32.03
32.04
31.28
31.65
902,407
-0.94(-2.88%)
Dec 31, 2015
33.31
32.59
32.59
32.59
600,500
-0.80(-2.40%)
Dec 30, 2015
33.92
33.97
33.38
33.39
466,313
-0.52(-1.53%)
Dec 29, 2015
33.23
34.03
33.06
33.91
703,543
+0.85(+2.57%)
Dec 28, 2015
32.78
33.06
32.56
33.06
533,232
+0.06(+0.18%)
Dec 24, 2015
32.61
33.00
33.00
33.00
283,400
+0.29(+0.89%)
Dec 23, 2015
32.49
32.93
32.24
32.71
525,442
+0.39(+1.21%)
Dec 22, 2015
32.12
32.52
31.52
32.32
482,702
+0.40(+1.25%)
Dec 21, 2015
31.83
32.10
31.50
31.92
926,740
+0.41(+1.30%)
Dec 18, 2015
32.33
32.33
31.37
31.51
2,279,250
-0.83(-2.57%)
Dec 17, 2015
33.27
34.23
32.33
32.34
670,001
-0.50(-1.52%)
Dec 16, 2015
32.32
32.89
31.97
32.84
1,945,296
+0.14(+0.43%)
Dec 15, 2015
33.28
33.66
32.63
32.70
1,200,740
-0.22(-0.67%)
Dec 14, 2015
33.77
34.03
32.54
32.92
916,660
-1.03(-3.03%)
Dec 11, 2015
34.58
34.88
33.79
33.95
826,630
-1.28(-3.63%)
Dec 10, 2015
34.81
35.68
34.70
35.23
734,962
+0.25(+0.71%)
Dec 09, 2015
35.90
36.16
34.94
34.98
714,937
-1.02(-2.83%)
Dec 08, 2015
35.79
36.06
35.22
36.00
699,313
-0.12(-0.33%)
Dec 07, 2015
37.37
37.37
35.93
36.12
873,468
-1.22(-3.27%)
Dec 04, 2015
36.60
37.42
36.43
37.34
850,830
+0.75(+2.05%)
Dec 03, 2015
37.09
37.10
36.32
36.59
1,406,096
-0.08(-0.22%)
Dec 02, 2015
36.75
36.88
36.46
36.67
1,005,018
+0.07(+0.19%)
Dec 01, 2015
36.24
36.63
35.99
36.60
993,125
+0.59(+1.64%)
Nov 30, 2015
36.28
36.32
35.85
36.01
1,312,949
-0.12(-0.33%)
Nov 27, 2015
35.92
36.13
35.53
36.13
691,744
+0.50(+1.40%)
Nov 25, 2015
34.55
35.63
35.63
35.63
3,027,800
+1.76(+5.20%)
Nov 24, 2015
34.78
34.83
33.06
33.87
4,547,841
-2.34(-6.46%)
Nov 23, 2015
36.63
36.85
36.19
36.21
340,353
-0.54(-1.47%)
Nov 20, 2015
36.98
37.11
36.69
36.75
637,898
+0.06(+0.16%)
Nov 19, 2015
36.75
37.00
36.42
36.69
665,015
-0.30(-0.81%)
Nov 18, 2015
36.89
37.34
36.26
36.99
1,208,480
+0.25(+0.68%)
Nov 17, 2015
36.18
37.49
36.17
36.74
612,510
+0.59(+1.63%)
Nov 16, 2015
35.53
36.16
35.40
36.15
392,686
+0.70(+1.97%)
Nov 13, 2015
35.79
35.86
35.19
35.45
634,882
-0.45(-1.25%)
Nov 12, 2015
37.07
37.73
35.76
35.90
714,706
-1.09(-2.95%)
Nov 11, 2015
37.09
38.14
36.97
36.99
441,625
+0.08(+0.22%)
Nov 10, 2015
37.69
37.97
36.80
36.91
773,294
-1.03(-2.71%)
Nov 09, 2015
38.78
38.90
37.65
37.94
515,758
-0.72(-1.86%)
Nov 06, 2015
37.56
39.56
36.27
38.66
1,796,886
+1.81(+4.91%)
Nov 05, 2015
37.17
37.43
36.77
36.85
567,894
-0.05(-0.14%)
Nov 04, 2015
36.56
37.12
36.29
36.90
693,700
+0.62(+1.71%)
Nov 03, 2015
36.10
36.52
35.95
36.28
868,138
-0.23(-0.63%)
Nov 02, 2015
36.00
36.63
35.85
36.51
634,562
+0.50(+1.39%)
Oct 30, 2015
36.76
37.01
35.05
36.01
1,993,581
-0.77(-2.09%)
Oct 29, 2015
36.56
37.47
36.52
36.78
538,940
-0.27(-0.73%)
Oct 28, 2015
36.50
37.06
36.24
37.05
1,127,113
+0.68(+1.87%)
Oct 27, 2015
35.92
37.10
35.60
36.37
602,193
-0.01(-0.03%)
Oct 26, 2015
36.22
36.55
35.58
36.38
473,782
+0.12(+0.33%)
Oct 23, 2015
36.11
36.43
35.66
36.26
547,938
+0.40(+1.12%)
Oct 22, 2015
35.35
35.87
35.05
35.86
475,071
+0.86(+2.46%)
Oct 21, 2015
35.32
35.74
34.90
35.00
657,411
-0.12(-0.34%)
Oct 20, 2015
35.52
35.52
34.31
35.12
891,291
-0.21(-0.59%)
Oct 19, 2015
36.55
37.30
34.62
35.33
1,520,116
-2.03(-5.43%)
Oct 16, 2015
36.72
37.68
36.50
37.36
765,605
+0.84(+2.30%)
Oct 15, 2015
35.71
36.90
35.37
36.52
1,043,710
+1.18(+3.34%)
Oct 14, 2015
34.99
35.77
34.69
35.34
1,213,088
+0.75(+2.17%)
Oct 13, 2015
34.92
35.37
34.56
34.59
293,622
-0.55(-1.57%)
Oct 12, 2015
35.23
35.23
34.81
35.14
307,721
-0.13(-0.37%)
Oct 09, 2015
36.06
36.06
35.04
35.27
382,692
-0.80(-2.22%)
Oct 08, 2015
35.45
36.07
35.05
36.07
447,261
+0.41(+1.15%)
Oct 07, 2015
34.51
35.80
34.50
35.66
794,632
+1.31(+3.81%)
Oct 06, 2015
33.98
34.68
33.55
34.35
682,651
+0.32(+0.94%)
Oct 05, 2015
33.51
34.20
33.36
34.03
628,628
+0.93(+2.81%)
Oct 02, 2015
31.94
33.11
31.36
33.10
479,219
+0.89(+2.76%)
Oct 01, 2015
32.80
32.88
31.51
32.21
441,975
-0.61(-1.86%)
Sep 30, 2015
31.98
32.82
31.98
32.82
511,724
+1.28(+4.06%)
Sep 29, 2015
31.12
31.62
30.75
31.54
418,950
+0.53(+1.71%)
Sep 28, 2015
32.10
32.45
30.99
31.01
442,359
-1.23(-3.82%)
Sep 25, 2015
32.08
32.65
31.63
32.24
514,681
+0.61(+1.93%)
Sep 24, 2015
31.40
31.82
30.89
31.63
434,525
-0.07(-0.22%)
Sep 23, 2015
31.44
31.94
31.16
31.70
537,675
+0.44(+1.41%)
Sep 22, 2015
31.52
31.52
30.90
31.26
493,529
-0.67(-2.10%)
Sep 21, 2015
32.59
32.83
31.57
31.93
442,266
-0.32(-0.99%)
Sep 18, 2015
32.55
32.95
32.16
32.25
847,199
-0.79(-2.39%)
Sep 17, 2015
33.29
33.52
32.88
33.04
293,992
-0.22(-0.66%)
Sep 16, 2015
33.40
33.40
32.91
33.26
360,209
-0.03(-0.09%)
Sep 15, 2015
33.31
33.69
32.95
33.29
397,308
+0.15(+0.45%)
Sep 14, 2015
33.31
33.57
32.99
33.14
277,508
-0.12(-0.36%)
Sep 11, 2015
32.91
33.32
32.54
33.26
301,047
+0.04(+0.12%)
Sep 10, 2015
33.07
33.65
32.89
33.22
252,615
+0.04(+0.12%)
Sep 09, 2015
33.58
33.84
32.80
33.18
403,646
+0.39(+1.19%)
Sep 08, 2015
32.27
33.07
32.09
32.79
355,649
+1.23(+3.90%)
Sep 04, 2015
31.59
31.56
31.56
31.56
356,000
-0.64(-1.99%)
Sep 03, 2015
31.81
32.44
31.59
32.20
372,693
+0.65(+2.06%)
Sep 02, 2015
31.47
31.92
30.95
31.55
558,657
+0.43(+1.38%)
Sep 01, 2015
31.00
31.54
30.96
31.12
498,503
-0.64(-2.02%)
Aug 31, 2015
31.71
32.29
31.55
31.76
309,416
-0.18(-0.56%)
Aug 28, 2015
31.51
32.18
31.51
31.94
413,836
+0.17(+0.54%)
Aug 27, 2015
30.71
31.88
30.55
31.77
524,341
+1.17(+3.82%)
Aug 26, 2015
29.74
30.69
29.19
30.60
488,226
+1.57(+5.41%)
Aug 25, 2015
30.39
30.65
28.98
29.03
796,291
-0.51(-1.73%)
Aug 24, 2015
28.97
31.26
28.24
29.54
1,021,023
-1.38(-4.45%)
Aug 21, 2015
30.56
31.69
30.31
30.91
575,588
-0.23(-0.75%)
Aug 20, 2015
32.16
32.69
30.70
31.15
465,156
-1.47(-4.51%)
Aug 19, 2015
32.53
33.17
32.16
32.62
423,383
-0.11(-0.34%)
Aug 18, 2015
33.87
33.87
32.62
32.73
263,245
-1.37(-4.02%)
Aug 17, 2015
33.15
34.11
32.91
34.10
349,583
+0.72(+2.16%)
Aug 14, 2015
32.82
33.39
32.51
33.38
356,142
+0.33(+1.00%)
Aug 13, 2015
33.00
33.72
32.71
33.05
352,427
+0.15(+0.46%)
Aug 12, 2015
32.53
33.22
32.10
32.90
450,824
-0.05(-0.15%)
Aug 11, 2015
33.23
33.74
32.79
32.95
385,012
-0.87(-2.57%)
Aug 10, 2015
33.37
34.23
33.31
33.82
503,833
+0.82(+2.48%)
Aug 07, 2015
32.54
33.03
32.52
33.00
262,857
+0.20(+0.61%)
Aug 06, 2015
33.44
33.45
32.54
32.80
331,107
-0.52(-1.56%)
Aug 05, 2015
32.64
33.71
32.64
33.32
476,354
+0.85(+2.62%)
Aug 04, 2015
32.59
32.72
32.01
32.47
488,492
-0.19(-0.58%)
Aug 03, 2015
33.11
33.55
32.48
32.66
510,407
-0.28(-0.85%)
Jul 31, 2015
33.19
33.36
32.64
32.94
563,827
-0.18(-0.54%)
Jul 30, 2015
32.53
33.32
32.41
33.12
523,572
+0.40(+1.22%)
Jul 29, 2015
32.14
32.81
31.88
32.72
618,190
+0.49(+1.52%)
Jul 28, 2015
31.82
32.26
31.10
32.23
824,419
+0.45(+1.42%)
Jul 27, 2015
32.35
32.47
31.70
31.78
732,649
-0.95(-2.90%)
Jul 24, 2015
33.40
33.95
32.24
32.73
1,019,387
+0.01(+0.03%)
Jul 23, 2015
31.98
33.94
31.98
32.72
1,108,305
+1.05(+3.32%)
Jul 22, 2015
32.57
32.57
31.27
31.67
974,785
-1.41(-4.26%)
Jul 21, 2015
32.93
33.44
32.93
33.08
385,030
+0.06(+0.18%)
Jul 20, 2015
33.29
33.30
32.95
33.02
333,406
-0.06(-0.18%)
Jul 17, 2015
33.33
33.58
32.66
33.08
383,630
-0.26(-0.78%)
Jul 16, 2015
33.30
33.59
32.87
33.34
764,317
+0.23(+0.69%)
Jul 15, 2015
33.74
33.85
32.95
33.11
365,892
-0.66(-1.95%)
Jul 14, 2015
33.21
33.89
33.19
33.77
238,507
+0.52(+1.56%)
Jul 13, 2015
33.25
33.37
32.84
33.25
272,681
+0.12(+0.36%)
Jul 10, 2015
32.62
33.21
32.55
33.13
472,394
+0.86(+2.67%)
Jul 09, 2015
33.28
33.76
32.06
32.27
1,202,780
-0.43(-1.31%)
Jul 08, 2015
33.42
33.65
32.39
32.70
898,487
-1.18(-3.48%)
Jul 07, 2015
34.01
34.01
32.78
33.88
474,518
-0.15(-0.44%)
Jul 06, 2015
34.10
34.75
33.76
34.03
383,217
-0.43(-1.25%)
Jul 02, 2015
34.70
34.46
34.46
34.46
448,400
-0.30(-0.86%)
Jul 01, 2015
35.10
35.15
34.36
34.76
536,404
-0.19(-0.54%)
Jun 30, 2015
35.43
35.48
34.89
34.95
395,030
-0.11(-0.31%)
Jun 29, 2015
36.04
36.53
35.00
35.06
723,933
-1.61(-4.39%)
Jun 26, 2015
36.93
37.04
36.26
36.67
1,947,320
-0.30(-0.81%)
Jun 25, 2015
36.94
37.18
36.92
36.97
539,882
+0.11(+0.30%)
Jun 24, 2015
36.65
37.09
36.42
36.86
1,065,045
+0.26(+0.71%)
Jun 23, 2015
36.12
36.63
35.97
36.60
713,748
+0.48(+1.33%)
Jun 22, 2015
36.22
36.49
35.63
36.12
465,585
-0.01(-0.03%)
Jun 19, 2015
36.52
36.79
36.13
36.13
838,166
-0.37(-1.01%)
Jun 18, 2015
35.86
36.88
35.68
36.50
616,189
+0.80(+2.24%)
Jun 17, 2015
35.81
36.03
35.38
35.70
464,780
-0.01(-0.03%)
Jun 16, 2015
36.19
36.34
35.60
35.71
667,416
-0.56(-1.54%)
Jun 15, 2015
35.79
36.46
35.28
36.27
401,518
+0.11(+0.30%)
Jun 12, 2015
36.06
36.24
35.62
36.16
316,225
-0.13(-0.36%)
Jun 11, 2015
36.40
36.41
36.03
36.29
241,896
+0.04(+0.11%)
Jun 10, 2015
35.29
36.35
35.00
36.25
679,473
+1.23(+3.51%)
Jun 09, 2015
35.18
35.44
34.54
35.02
435,950
-0.24(-0.68%)
Jun 08, 2015
35.99
36.12
35.13
35.26
327,668
-0.96(-2.65%)
Jun 05, 2015
35.95
36.23
35.47
36.22
254,812
+0.37(+1.03%)
Jun 04, 2015
35.82
36.06
35.59
35.85
321,153
-0.21(-0.58%)
Jun 03, 2015
36.26
36.26
35.90
36.06
480,337
-0.02(-0.06%)
Jun 02, 2015
36.14
36.55
35.81
36.08
518,216
-0.35(-0.96%)
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
.