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
Ambarella Inc
(NQ:
AMBA
)
56.91
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
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 (%)
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%)
Oct 01, 2014
43.65
44.40
40.28
41.51
3,011,195
-2.16(-4.95%)
Sep 30, 2014
45.50
46.78
43.33
43.67
4,560,954
-0.80(-1.80%)
Sep 29, 2014
41.24
44.50
40.62
44.47
4,076,873
+2.68(+6.41%)
Sep 26, 2014
40.15
42.47
40.10
41.79
2,229,825
+2.06(+5.18%)
Sep 25, 2014
41.10
41.10
39.20
39.73
1,500,112
-1.37(-3.33%)
Sep 24, 2014
41.75
42.46
40.10
41.10
2,004,672
+0.12(+0.29%)
Sep 23, 2014
39.27
42.77
39.04
40.98
2,998,772
+1.39(+3.51%)
Sep 22, 2014
38.94
39.91
38.44
39.59
1,532,919
+0.84(+2.17%)
Sep 19, 2014
40.52
40.59
38.48
38.75
2,931,217
-1.51(-3.75%)
Sep 18, 2014
37.93
40.95
37.78
40.26
4,019,502
+2.71(+7.22%)
Sep 17, 2014
37.00
38.09
36.97
37.55
1,288,401
+0.53(+1.43%)
Sep 16, 2014
33.65
37.19
33.35
37.02
1,846,370
+2.60(+7.55%)
Sep 15, 2014
36.98
37.15
34.10
34.42
2,294,962
-2.45(-6.64%)
Sep 12, 2014
37.66
37.90
36.74
36.87
855,659
-0.63(-1.68%)
Sep 11, 2014
37.44
37.78
36.61
37.50
1,141,034
+0.07(+0.19%)
Sep 10, 2014
37.71
38.00
36.06
37.43
1,793,291
-0.26(-0.69%)
Sep 09, 2014
39.08
39.80
37.56
37.69
2,491,487
-1.23(-3.16%)
Sep 08, 2014
37.17
39.40
37.17
38.92
3,277,240
+2.02(+5.47%)
Sep 05, 2014
38.37
39.16
36.42
36.90
6,960,422
+1.13(+3.16%)
Sep 04, 2014
35.04
36.09
34.61
35.77
2,290,686
+0.05(+0.14%)
Sep 03, 2014
35.61
36.72
34.20
35.72
2,173,930
+0.47(+1.33%)
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
.