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

Inphi Corp (NY: IPHI )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2015 18.10 18.20 17.76 17.83 394,215 -0.39(-2.14%)
Mar 30, 2015 18.46 18.63 17.92 18.22 657,590 -0.21(-1.14%)
Mar 27, 2015 18.09 18.48 17.75 18.43 433,275 +0.27(+1.49%)
Mar 26, 2015 17.95 18.25 17.55 18.16 414,214 +0.01(+0.06%)
Mar 25, 2015 18.83 19.00 18.01 18.15 763,711 -0.70(-3.71%)
Mar 24, 2015 18.85 19.25 18.69 18.85 408,570 -0.23(-1.21%)
Mar 23, 2015 19.00 19.08 18.68 19.08 347,870 +0.01(+0.05%)
Mar 20, 2015 18.77 19.10 18.75 19.07 790,032 +0.32(+1.71%)
Mar 19, 2015 18.72 18.78 18.51 18.75 306,583 +0.05(+0.27%)
Mar 18, 2015 18.20 18.76 17.97 18.70 610,264 +0.70(+3.89%)
Mar 17, 2015 17.37 18.01 17.25 18.00 289,132 +0.51(+2.92%)
Mar 16, 2015 17.68 17.90 17.19 17.49 352,954 -0.14(-0.79%)
Mar 13, 2015 17.50 17.74 17.44 17.63 179,659 +0.13(+0.74%)
Mar 12, 2015 17.56 17.81 17.40 17.50 266,123 -0.16(-0.91%)
Mar 11, 2015 17.50 17.69 17.05 17.66 416,534 +0.21(+1.20%)
Mar 10, 2015 17.86 17.95 17.36 17.45 294,519 -0.53(-2.95%)
Mar 09, 2015 18.66 18.66 17.81 17.98 650,009 -0.69(-3.70%)
Mar 06, 2015 18.73 19.10 18.53 18.67 341,661 -0.21(-1.11%)
Mar 05, 2015 19.00 19.13 18.72 18.88 231,751 -0.13(-0.68%)
Mar 04, 2015 19.18 19.24 18.80 19.01 374,920 -0.29(-1.50%)
Mar 03, 2015 19.79 19.84 19.01 19.30 453,897 -0.58(-2.92%)
Mar 02, 2015 18.70 19.95 18.70 19.88 721,029 +1.24(+6.65%)
Feb 27, 2015 18.66 18.93 18.57 18.64 394,958 +0.02(+0.11%)
Feb 26, 2015 18.75 18.95 18.56 18.62 510,643 +0.02(+0.11%)
Feb 25, 2015 18.21 18.78 18.07 18.60 733,419 +0.15(+0.81%)
Feb 24, 2015 18.31 18.61 18.13 18.45 436,916 +0.10(+0.54%)
Feb 23, 2015 18.49 18.54 18.13 18.35 351,014 -0.20(-1.08%)
Feb 20, 2015 18.61 18.61 18.21 18.55 450,624 -0.06(-0.32%)
Feb 19, 2015 18.75 18.98 18.46 18.61 319,311 -0.04(-0.21%)
Feb 18, 2015 18.86 18.90 18.37 18.65 388,423 -0.35(-1.84%)
Feb 17, 2015 19.13 19.34 18.32 19.00 741,388 -0.17(-0.89%)
Feb 13, 2015 20.50 19.17 19.17 19.17 1,149,200 -1.48(-7.17%)
Feb 12, 2015 20.52 20.83 19.92 20.65 565,029 +0.25(+1.23%)
Feb 11, 2015 20.21 20.79 19.92 20.40 911,661 +0.29(+1.44%)
Feb 10, 2015 18.00 20.73 17.25 20.11 1,993,840 +1.64(+8.88%)
Feb 09, 2015 18.34 18.77 18.06 18.47 387,750 -0.03(-0.16%)
Feb 06, 2015 19.09 19.10 18.41 18.50 338,644 -0.30(-1.60%)
Feb 05, 2015 18.86 19.00 18.37 18.80 339,430 +0.00(+0.00%)
Feb 04, 2015 18.64 18.93 18.56 18.80 361,866 +0.07(+0.37%)
Feb 03, 2015 19.50 19.98 18.13 18.73 735,294 -0.74(-3.80%)
Feb 02, 2015 19.63 19.66 18.75 19.47 339,310 -0.13(-0.66%)
Jan 30, 2015 19.96 20.11 19.54 19.60 245,615 -0.56(-2.78%)
Jan 29, 2015 20.25 20.39 19.40 20.16 267,706 +0.03(+0.15%)
Jan 28, 2015 20.90 21.00 20.05 20.13 274,781 -0.63(-3.03%)
Jan 27, 2015 20.63 20.87 20.37 20.76 310,732 -0.11(-0.53%)
Jan 26, 2015 20.52 21.33 20.18 20.87 822,349 +0.37(+1.80%)
Jan 23, 2015 18.95 20.65 18.68 20.50 1,094,378 +1.56(+8.24%)
Jan 22, 2015 19.04 19.17 18.37 18.94 672,572 -0.06(-0.32%)
Jan 21, 2015 18.49 19.21 18.38 19.00 766,220 +0.55(+2.98%)
Jan 20, 2015 18.43 18.73 18.25 18.45 269,230 +0.04(+0.22%)
Jan 16, 2015 18.11 18.58 18.11 18.41 279,655 +0.31(+1.71%)
Jan 15, 2015 18.59 18.65 18.05 18.10 284,080 -0.38(-2.06%)
Jan 14, 2015 18.76 19.00 18.34 18.48 289,586 -0.33(-1.75%)
Jan 13, 2015 19.08 19.45 18.56 18.81 795,204 +0.04(+0.21%)
Jan 12, 2015 18.56 19.14 18.55 18.77 483,604 +0.20(+1.08%)
Jan 09, 2015 18.25 18.98 18.18 18.57 439,770 +0.35(+1.92%)
Jan 08, 2015 18.16 18.63 18.06 18.22 374,798 +0.22(+1.22%)
Jan 07, 2015 18.05 18.50 17.81 18.00 378,223 +0.09(+0.50%)
Jan 06, 2015 19.35 19.35 17.37 17.91 818,746 -1.43(-7.39%)
Jan 05, 2015 17.72 19.70 17.66 19.34 1,228,523 +1.60(+9.02%)
Jan 02, 2015 18.48 18.49 17.21 17.74 657,748 -0.74(-4.00%)
Dec 31, 2014 18.10 18.48 18.48 18.48 976,200 +0.43(+2.38%)
Dec 30, 2014 16.09 18.11 16.08 18.05 1,502,365 +1.96(+12.18%)
Dec 29, 2014 16.00 16.85 16.00 16.09 1,858,068 +0.57(+3.67%)
Dec 26, 2014 15.53 15.64 15.46 15.52 122,933 +0.01(+0.06%)
Dec 24, 2014 15.59 15.51 15.51 15.51 110,400 -0.01(-0.06%)
Dec 23, 2014 15.72 15.82 15.49 15.52 166,295 -0.20(-1.27%)
Dec 22, 2014 15.17 15.93 15.17 15.72 331,545 +0.60(+3.97%)
Dec 19, 2014 15.06 15.28 14.85 15.12 528,033 +0.06(+0.40%)
Dec 18, 2014 15.06 15.10 14.85 15.06 227,569 +0.18(+1.21%)
Dec 17, 2014 14.69 14.90 14.48 14.88 272,732 +0.28(+1.92%)
Dec 16, 2014 14.47 14.95 14.28 14.60 300,089 +0.10(+0.69%)
Dec 15, 2014 14.60 14.96 14.29 14.50 261,925 -0.03(-0.21%)
Dec 12, 2014 14.36 14.63 14.27 14.53 232,333 -0.07(-0.48%)
Dec 11, 2014 14.44 14.90 14.44 14.60 308,799 +0.23(+1.60%)
Dec 10, 2014 14.62 14.75 14.27 14.37 217,935 -0.25(-1.71%)
Dec 09, 2014 14.12 14.66 14.01 14.62 194,723 +0.26(+1.81%)
Dec 08, 2014 14.52 14.75 14.34 14.36 228,959 -0.25(-1.71%)
Dec 05, 2014 14.39 14.61 14.31 14.61 312,889 +0.22(+1.53%)
Dec 04, 2014 14.50 14.59 14.29 14.39 276,418 -0.19(-1.30%)
Dec 03, 2014 14.54 14.79 14.53 14.58 247,211 -0.06(-0.41%)
Dec 02, 2014 14.49 14.75 14.47 14.64 305,936 +0.16(+1.10%)
Dec 01, 2014 14.68 14.80 14.43 14.48 364,266 -0.21(-1.43%)
Nov 28, 2014 14.80 14.86 14.65 14.69 134,024 -0.14(-0.94%)
Nov 26, 2014 14.32 14.83 14.83 14.83 357,900 +0.51(+3.56%)
Nov 25, 2014 14.46 14.51 14.14 14.32 563,344 -0.25(-1.72%)
Nov 24, 2014 14.83 14.97 14.44 14.57 174,874 -0.24(-1.62%)
Nov 21, 2014 15.02 15.02 14.71 14.81 236,383 +0.04(+0.27%)
Nov 20, 2014 14.31 14.89 14.31 14.77 132,155 +0.33(+2.29%)
Nov 19, 2014 14.54 14.57 14.20 14.44 173,084 -0.17(-1.16%)
Nov 18, 2014 13.72 14.68 13.72 14.61 275,423 +0.99(+7.27%)
Nov 17, 2014 13.69 13.83 13.19 13.62 388,263 -0.14(-1.02%)
Nov 14, 2014 13.95 14.07 13.57 13.76 334,596 -0.22(-1.57%)
Nov 13, 2014 14.49 14.60 13.93 13.98 169,590 -0.55(-3.79%)
Nov 12, 2014 14.54 14.69 14.42 14.53 157,634 -0.13(-0.89%)
Nov 11, 2014 14.61 14.75 14.59 14.66 115,549 +0.07(+0.48%)
Nov 10, 2014 14.95 15.02 14.57 14.59 219,203 -0.44(-2.93%)
Nov 07, 2014 15.18 15.21 14.99 15.03 106,249 -0.11(-0.73%)
Nov 06, 2014 15.30 15.41 15.01 15.14 174,688 -0.20(-1.30%)
Nov 05, 2014 15.64 15.64 15.20 15.34 262,804 -0.17(-1.10%)
Nov 04, 2014 15.40 15.62 15.34 15.51 166,122 -0.02(-0.13%)
Nov 03, 2014 15.47 15.61 15.35 15.53 228,156 +0.05(+0.32%)
Oct 31, 2014 15.72 16.15 15.43 15.48 389,752 +0.08(+0.52%)
Oct 30, 2014 15.20 15.45 14.70 15.40 487,439 +0.20(+1.32%)
Oct 29, 2014 15.10 15.63 14.44 15.20 1,044,164 +0.74(+5.12%)
Oct 28, 2014 14.11 14.74 14.01 14.46 444,543 +0.40(+2.84%)
Oct 27, 2014 14.15 14.22 13.92 14.06 208,312 -0.16(-1.13%)
Oct 24, 2014 14.24 14.36 14.11 14.22 148,420 +0.05(+0.35%)
Oct 23, 2014 13.91 14.37 13.76 14.17 203,197 +0.44(+3.20%)
Oct 22, 2014 13.71 13.91 13.56 13.73 199,094 +0.10(+0.73%)
Oct 21, 2014 13.35 13.66 13.20 13.63 214,050 +0.39(+2.95%)
Oct 20, 2014 13.11 13.40 13.07 13.24 157,898 +0.03(+0.23%)
Oct 17, 2014 13.47 13.54 13.20 13.21 139,830 -0.06(-0.45%)
Oct 16, 2014 12.72 13.40 12.46 13.27 251,254 +0.35(+2.71%)
Oct 15, 2014 12.49 12.93 12.42 12.92 346,708 +0.18(+1.41%)
Oct 14, 2014 12.96 12.99 12.41 12.74 335,324 +0.02(+0.16%)
Oct 13, 2014 13.17 13.30 12.69 12.72 230,057 -0.47(-3.56%)
Oct 10, 2014 14.32 14.44 12.78 13.19 460,421 -1.24(-8.59%)
Oct 09, 2014 14.84 14.93 14.32 14.43 210,854 -0.39(-2.63%)
Oct 08, 2014 14.61 14.85 14.23 14.82 236,774 +0.42(+2.92%)
Oct 07, 2014 14.46 14.69 14.27 14.40 150,485 -0.21(-1.44%)
Oct 06, 2014 14.73 14.87 14.43 14.61 316,873 -0.17(-1.15%)
Oct 03, 2014 14.60 14.95 14.50 14.78 244,319 +0.36(+2.50%)
Oct 02, 2014 14.25 14.52 14.03 14.42 103,400 +0.20(+1.41%)
Oct 01, 2014 14.38 14.51 14.19 14.22 183,169 -0.16(-1.11%)
Sep 30, 2014 14.04 14.66 13.92 14.38 308,381 +0.36(+2.57%)
Sep 29, 2014 13.81 14.12 13.69 14.02 139,158 +0.02(+0.14%)
Sep 26, 2014 13.94 14.18 13.87 14.00 133,646 +0.12(+0.86%)
Sep 25, 2014 14.34 14.38 13.75 13.88 549,363 -0.69(-4.74%)
Sep 24, 2014 14.41 14.60 14.35 14.57 101,340 +0.18(+1.25%)
Sep 23, 2014 14.45 14.58 14.33 14.39 99,000 -0.13(-0.90%)
Sep 22, 2014 14.63 14.68 14.50 14.52 214,934 -0.18(-1.22%)
Sep 19, 2014 15.04 15.06 14.51 14.70 347,392 -0.35(-2.33%)
Sep 18, 2014 15.10 15.27 14.91 15.05 122,715 -0.03(-0.20%)
Sep 17, 2014 14.70 15.29 14.68 15.08 321,173 +0.39(+2.65%)
Sep 16, 2014 14.77 14.81 14.56 14.69 77,297 -0.07(-0.47%)
Sep 15, 2014 15.04 15.04 14.65 14.76 161,731 -0.24(-1.60%)
Sep 12, 2014 15.07 15.15 14.94 15.00 115,928 -0.02(-0.13%)
Sep 11, 2014 14.65 15.06 14.64 15.02 156,851 +0.24(+1.62%)
Sep 10, 2014 14.78 14.78 14.55 14.78 132,746 +0.04(+0.27%)
Sep 09, 2014 14.89 15.00 14.67 14.74 104,769 -0.22(-1.47%)
Sep 08, 2014 14.85 15.15 14.80 14.96 86,678 +0.08(+0.54%)
Sep 05, 2014 15.04 15.08 14.87 14.88 101,441 -0.24(-1.59%)
Sep 04, 2014 15.26 15.35 15.04 15.12 99,866 -0.06(-0.40%)
Sep 03, 2014 15.36 15.44 15.05 15.18 249,822 -0.08(-0.52%)
Sep 02, 2014 15.25 15.46 14.90 15.26 398,646 +0.21(+1.40%)
Aug 29, 2014 15.08 15.05 15.05 15.05 151,200 +0.02(+0.13%)
Aug 28, 2014 14.63 15.05 14.63 15.03 208,790 +0.35(+2.38%)
Aug 27, 2014 14.87 14.98 14.60 14.68 124,183 -0.12(-0.81%)
Aug 26, 2014 14.80 14.90 14.70 14.80 103,700 +0.04(+0.27%)
Aug 25, 2014 15.05 15.05 14.35 14.76 248,070 -0.24(-1.60%)
Aug 22, 2014 14.97 15.04 14.97 15.00 108,093 -0.02(-0.13%)
Aug 21, 2014 15.03 15.10 14.89 15.02 170,884 -0.01(-0.07%)
Aug 20, 2014 14.93 15.08 14.90 15.03 200,300 -0.03(-0.20%)
Aug 19, 2014 15.08 15.15 14.95 15.06 611,162 +0.02(+0.13%)
Aug 18, 2014 14.99 15.11 14.83 15.04 86,181 +0.19(+1.28%)
Aug 15, 2014 15.00 15.26 14.61 14.85 161,440 +0.02(+0.13%)
Aug 14, 2014 14.67 14.91 14.67 14.83 142,171 +0.26(+1.78%)
Aug 13, 2014 14.51 14.69 14.46 14.57 113,556 +0.16(+1.11%)
Aug 12, 2014 14.54 14.64 14.29 14.41 81,668 -0.23(-1.57%)
Aug 11, 2014 14.46 14.66 14.33 14.64 192,850 +0.17(+1.17%)
Aug 08, 2014 14.58 14.67 14.50 14.47 163,887 -0.10(-0.69%)
Aug 07, 2014 14.96 15.04 14.51 14.57 123,331 -0.34(-2.28%)
Aug 06, 2014 14.91 15.09 14.85 14.91 161,987 -0.14(-0.93%)
Aug 05, 2014 14.87 15.07 14.77 15.05 176,374 +0.03(+0.20%)
Aug 04, 2014 15.19 15.26 14.70 15.02 262,357 -0.05(-0.33%)
Aug 01, 2014 15.30 15.36 14.82 15.07 346,595 -0.19(-1.25%)
Jul 31, 2014 15.92 16.05 15.25 15.26 410,719 -0.61(-3.84%)
Jul 30, 2014 13.86 17.17 13.84 15.87 1,354,182 +3.08(+24.08%)
Jul 29, 2014 12.70 12.91 12.57 12.79 219,920 +0.14(+1.11%)
Jul 28, 2014 13.09 13.11 12.64 12.65 183,709 -0.45(-3.44%)
Jul 25, 2014 13.21 13.26 12.90 13.10 156,261 -0.27(-2.02%)
Jul 24, 2014 13.85 13.91 13.35 13.37 119,237 -0.38(-2.76%)
Jul 23, 2014 14.26 14.38 13.73 13.75 207,477 -0.55(-3.85%)
Jul 22, 2014 14.13 14.31 13.99 14.30 107,638 +0.30(+2.14%)
Jul 21, 2014 14.18 14.32 13.98 14.00 69,355 -0.23(-1.62%)
Jul 18, 2014 13.97 14.35 13.97 14.23 109,364 +0.24(+1.72%)
Jul 17, 2014 14.13 14.25 13.92 13.99 134,053 -0.29(-2.03%)
Jul 16, 2014 13.94 14.39 13.92 14.28 283,613 +0.47(+3.40%)
Jul 15, 2014 14.06 14.09 13.62 13.81 150,468 -0.21(-1.50%)
Jul 14, 2014 13.98 14.22 13.85 14.02 89,659 +0.21(+1.52%)
Jul 11, 2014 13.85 13.96 13.75 13.81 147,933 -0.09(-0.65%)
Jul 10, 2014 14.01 14.02 13.80 13.90 240,702 -0.38(-2.66%)
Jul 09, 2014 14.19 14.34 14.03 14.28 75,423 +0.10(+0.71%)
Jul 08, 2014 14.35 14.36 13.95 14.18 140,198 -0.24(-1.66%)
Jul 07, 2014 14.97 14.97 14.39 14.42 124,735 -0.58(-3.87%)
Jul 03, 2014 14.78 15.00 15.00 15.00 59,600 +0.32(+2.18%)
Jul 02, 2014 14.67 14.98 14.66 14.68 116,466 -0.04(-0.27%)
Jul 01, 2014 14.77 14.90 14.66 14.72 130,271 +0.04(+0.27%)
Jun 30, 2014 14.55 14.81 14.40 14.68 105,606 +0.18(+1.24%)
Jun 27, 2014 14.59 14.85 14.46 14.50 601,097 -0.17(-1.16%)
Jun 26, 2014 14.91 14.91 14.51 14.67 72,953 -0.19(-1.28%)
Jun 25, 2014 14.68 14.93 14.41 14.86 102,019 +0.14(+0.95%)
Jun 24, 2014 15.27 15.27 14.55 14.72 228,050 -0.49(-3.22%)
Jun 23, 2014 15.49 15.49 15.08 15.21 139,651 -0.21(-1.36%)
Jun 20, 2014 15.33 15.50 15.10 15.42 176,263 +0.16(+1.05%)
Jun 19, 2014 15.52 15.60 15.16 15.26 95,579 -0.16(-1.04%)
Jun 18, 2014 15.52 15.59 15.31 15.42 129,014 -0.15(-0.96%)
Jun 17, 2014 15.43 15.70 15.40 15.57 208,996 +0.15(+0.97%)
Jun 16, 2014 15.07 15.59 15.05 15.42 154,853 +0.32(+2.12%)
Jun 13, 2014 15.15 15.24 14.94 15.10 89,509 +0.07(+0.47%)
Jun 12, 2014 15.31 15.46 14.92 15.03 132,946 -0.26(-1.70%)
Jun 11, 2014 15.11 15.39 15.00 15.29 144,139 +0.19(+1.26%)
Jun 10, 2014 15.07 15.20 15.02 15.10 156,713 -0.09(-0.59%)
Jun 06, 2014 15.22 15.23 15.04 15.19 140,620 -0.01(-0.07%)
Jun 05, 2014 15.19 15.43 15.01 15.20 185,067 +0.08(+0.53%)
Jun 04, 2014 14.90 15.14 14.79 15.12 132,359 +0.15(+1.00%)
Jun 03, 2014 14.88 15.02 14.76 14.97 180,641 +0.04(+0.27%)
Jun 02, 2014 15.16 15.16 14.70 14.93 139,884 -0.13(-0.86%)
May 30, 2014 15.08 15.09 14.86 15.06 104,046 +0.04(+0.27%)
May 29, 2014 15.23 15.26 15.01 15.02 118,021 -0.20(-1.31%)
May 28, 2014 15.52 15.52 15.20 15.22 101,056 -0.28(-1.81%)
May 27, 2014 15.31 15.83 15.31 15.50 248,705 +0.34(+2.24%)
May 23, 2014 14.76 15.16 15.16 15.16 414,400 +0.39(+2.64%)
May 22, 2014 14.68 14.83 14.53 14.77 63,787 +0.06(+0.41%)
May 21, 2014 14.89 15.00 14.51 14.71 126,464 -0.15(-1.01%)
May 20, 2014 15.00 15.00 14.60 14.86 211,864 -0.17(-1.13%)
May 19, 2014 14.67 15.27 14.62 15.03 352,771 +0.32(+2.18%)
May 16, 2014 14.45 14.72 14.30 14.71 173,231 +0.22(+1.52%)
May 15, 2014 14.41 14.57 13.97 14.49 191,809 +0.07(+0.49%)
May 14, 2014 14.60 14.77 14.31 14.42 185,502 -0.25(-1.70%)
May 13, 2014 15.07 15.24 14.55 14.67 168,522 -0.43(-2.85%)
May 12, 2014 14.33 15.15 14.24 15.10 360,186 +0.78(+5.45%)
May 09, 2014 14.16 14.38 14.01 14.32 135,930 +0.05(+0.35%)
May 08, 2014 14.42 14.84 14.07 14.27 228,761 -0.26(-1.79%)
May 07, 2014 14.67 14.67 14.01 14.53 228,847 -0.15(-1.02%)
May 06, 2014 14.96 14.98 14.54 14.68 251,098 -0.31(-2.07%)
May 05, 2014 14.93 15.10 14.73 14.99 163,857 -0.02(-0.13%)
May 02, 2014 15.11 15.20 14.86 15.01 232,829 -0.08(-0.53%)
May 01, 2014 14.76 15.27 14.62 15.09 388,432 +0.30(+2.03%)
Apr 30, 2014 14.05 15.00 13.49 14.79 816,778 +0.45(+3.14%)
Apr 29, 2014 14.56 14.58 14.07 14.34 252,566 -0.09(-0.62%)
Apr 28, 2014 14.58 14.96 14.05 14.43 170,401 -0.14(-0.96%)
Apr 25, 2014 15.10 15.26 14.48 14.57 155,339 -0.64(-4.21%)
Apr 24, 2014 15.57 15.57 15.11 15.21 81,538 -0.21(-1.36%)
Apr 23, 2014 15.26 15.58 14.95 15.42 136,113 +0.06(+0.39%)
Apr 22, 2014 14.97 15.59 14.95 15.36 136,858 +0.41(+2.74%)
Apr 21, 2014 15.00 15.16 14.74 14.95 95,725 +0.05(+0.34%)
Apr 17, 2014 14.60 14.90 14.90 14.90 111,100 +0.31(+2.12%)
Apr 16, 2014 14.88 14.88 14.49 14.59 77,329 -0.24(-1.62%)
Apr 15, 2014 14.78 15.00 14.47 14.83 159,868 +0.10(+0.68%)
Apr 14, 2014 14.64 14.85 14.45 14.73 211,825 +0.27(+1.87%)
Apr 11, 2014 15.45 15.45 14.44 14.46 222,879 -0.99(-6.41%)
Apr 10, 2014 15.85 15.92 15.22 15.45 180,923 -0.45(-2.83%)
Apr 09, 2014 16.00 16.00 15.79 15.90 162,610 +0.01(+0.06%)
Apr 08, 2014 15.75 15.99 15.61 15.89 305,674 +0.20(+1.27%)
Apr 07, 2014 15.82 15.92 15.28 15.69 263,112 +0.29(+1.88%)
Apr 04, 2014 16.10 16.10 15.14 15.40 224,607 -0.53(-3.33%)
Apr 03, 2014 15.94 16.10 15.71 15.93 221,760 +0.00(+0.00%)
Apr 02, 2014 16.18 16.20 15.86 15.93 202,279 -0.19(-1.18%)
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.