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 29, 2018 30.10 30.10 30.10 0 +0.91(+3.12%)
Mar 28, 2018 30.31 30.31 29.08 29.19 502,441 -1.20(-3.95%)
Mar 27, 2018 30.55 30.96 30.04 30.39 836,422 +0.01(+0.03%)
Mar 26, 2018 31.16 31.16 29.64 30.38 628,048 +0.20(+0.66%)
Mar 23, 2018 31.20 31.34 30.16 30.18 836,749 -1.12(-3.58%)
Mar 22, 2018 31.48 32.45 31.28 31.30 682,072 -0.78(-2.43%)
Mar 21, 2018 31.97 32.34 31.46 32.08 661,408 +0.12(+0.38%)
Mar 20, 2018 31.12 31.98 30.95 31.96 623,689 +0.75(+2.40%)
Mar 19, 2018 31.94 31.94 29.82 31.21 1,738,670 -2.06(-6.19%)
Mar 16, 2018 33.00 33.40 32.39 33.27 1,020,471 +0.31(+0.94%)
Mar 15, 2018 32.53 33.03 31.86 32.96 1,075,011 +0.47(+1.45%)
Mar 14, 2018 32.55 32.67 31.59 32.49 1,060,854 +0.22(+0.68%)
Mar 13, 2018 33.01 33.57 32.12 32.27 1,028,113 -0.66(-2.00%)
Mar 12, 2018 32.50 33.40 32.05 32.93 1,364,255 +1.30(+4.11%)
Mar 09, 2018 30.66 31.90 30.57 31.63 1,063,942 +1.17(+3.84%)
Mar 08, 2018 30.44 30.73 30.06 30.46 576,454 +0.27(+0.89%)
Mar 07, 2018 30.23 30.19 890,397 +0.28(+0.94%)
Mar 06, 2018 29.87 29.96 29.06 29.91 1,168,551 +0.45(+1.53%)
Mar 05, 2018 29.48 29.72 29.04 29.46 925,468 -0.06(-0.20%)
Mar 02, 2018 27.22 29.62 27.01 29.52 1,201,905 +2.01(+7.31%)
Mar 01, 2018 27.75 28.34 27.36 27.51 864,865 -0.24(-0.86%)
Feb 28, 2018 28.19 28.51 27.30 27.75 983,837 -0.43(-1.53%)
Feb 27, 2018 28.35 28.98 28.08 28.18 1,602,131 -0.34(-1.19%)
Feb 26, 2018 27.05 28.63 26.75 28.52 1,524,445 +2.21(+8.40%)
Feb 23, 2018 25.87 26.34 25.30 26.31 1,216,517 +0.47(+1.82%)
Feb 22, 2018 25.06 25.95 24.81 25.84 929,685 +0.74(+2.95%)
Feb 21, 2018 26.65 26.65 24.87 25.10 1,330,411 -0.10(-0.40%)
Feb 20, 2018 24.30 25.35 24.18 25.20 1,266,632 +0.76(+3.11%)
Feb 16, 2018 24.44 24.44 24.44 0 -1.13(-4.42%)
Feb 15, 2018 25.63 25.78 24.92 25.57 1,063,281 +0.42(+1.67%)
Feb 14, 2018 24.79 25.56 24.58 25.15 1,071,043 +0.17(+0.68%)
Feb 13, 2018 25.63 25.83 24.90 24.98 820,698 -0.88(-3.40%)
Feb 12, 2018 24.84 26.40 24.70 25.86 1,622,623 +1.35(+5.51%)
Feb 09, 2018 25.25 26.38 24.13 24.51 2,474,680 -0.58(-2.31%)
Feb 08, 2018 24.04 27.68 23.65 25.09 5,651,450 -4.62(-15.55%)
Feb 07, 2018 31.70 32.13 29.60 29.71 2,724,204 -2.38(-7.42%)
Feb 06, 2018 28.28 32.35 27.98 32.09 2,342,673 +2.63(+8.93%)
Feb 05, 2018 29.71 29.99 29.22 29.46 1,409,580 -0.54(-1.80%)
Feb 02, 2018 29.22 30.14 29.04 30.00 1,110,414 +0.35(+1.18%)
Feb 01, 2018 29.85 29.97 29.45 29.65 583,788 -0.22(-0.74%)
Jan 31, 2018 30.65 30.95 29.58 29.87 863,243 -0.50(-1.65%)
Jan 30, 2018 29.76 30.23 29.55 30.37 606,751 -0.14(-0.46%)
Jan 29, 2018 31.46 31.61 30.07 30.51 775,991 -1.28(-4.03%)
Jan 26, 2018 31.50 31.79 31.28 31.79 542,529 +0.70(+2.25%)
Jan 25, 2018 30.77 31.50 30.44 31.09 733,892 +0.52(+1.70%)
Jan 24, 2018 31.16 31.30 30.23 30.57 697,895 -0.58(-1.86%)
Jan 23, 2018 31.17 32.26 30.80 31.15 1,586,994 -0.27(-0.86%)
Jan 22, 2018 31.92 32.22 31.25 31.42 1,187,152 -0.65(-2.03%)
Jan 19, 2018 33.19 33.95 31.97 32.07 3,590,738 -3.33(-9.41%)
Jan 18, 2018 36.90 37.12 34.53 35.40 2,871,041 -2.47(-6.52%)
Jan 17, 2018 38.13 38.13 37.74 37.87 290,554 +0.01(+0.03%)
Jan 16, 2018 39.04 39.27 37.81 37.86 582,399 -0.77(-1.99%)
Jan 12, 2018 38.63 38.63 38.63 0 +0.24(+0.63%)
Jan 11, 2018 36.97 38.47 36.69 38.39 477,131 +1.50(+4.07%)
Jan 10, 2018 37.51 37.82 36.61 36.89 475,778 -0.87(-2.30%)
Jan 09, 2018 38.99 39.00 37.65 37.76 645,420 -1.22(-3.13%)
Jan 08, 2018 38.57 39.05 38.08 38.98 311,101 +0.38(+0.98%)
Jan 05, 2018 38.68 39.20 37.99 38.60 557,984 +0.24(+0.63%)
Jan 04, 2018 38.57 38.82 37.72 38.36 602,965 +0.19(+0.50%)
Jan 03, 2018 37.91 38.63 37.91 38.17 459,506 +0.42(+1.11%)
Jan 02, 2018 36.97 37.77 36.35 37.75 556,251 +1.15(+3.14%)
Dec 29, 2017 36.60 36.60 36.60 0 -0.59(-1.59%)
Dec 28, 2017 37.59 37.62 37.00 37.19 286,444 -0.17(-0.46%)
Dec 27, 2017 37.47 38.00 37.03 37.36 368,067 -0.20(-0.53%)
Dec 26, 2017 38.35 38.67 37.44 37.56 431,607 -1.16(-3.00%)
Dec 22, 2017 39.13 39.33 38.54 38.72 319,715 -0.41(-1.05%)
Dec 21, 2017 39.22 39.50 39.00 39.13 322,724 -0.08(-0.20%)
Dec 20, 2017 39.16 39.50 38.77 39.21 231,456 +0.29(+0.75%)
Dec 19, 2017 38.79 39.50 38.60 38.92 475,526 +0.14(+0.36%)
Dec 18, 2017 37.68 39.14 37.68 38.78 798,265 +1.14(+3.03%)
Dec 15, 2017 37.02 37.88 36.64 37.64 568,861 +0.71(+1.92%)
Dec 14, 2017 36.92 37.56 36.59 36.93 371,959 +0.07(+0.19%)
Dec 13, 2017 36.89 37.32 36.53 36.86 461,250 +0.25(+0.68%)
Dec 12, 2017 37.01 37.28 36.54 36.61 430,786 -0.56(-1.51%)
Dec 11, 2017 36.91 37.88 36.85 37.17 492,160 +0.30(+0.81%)
Dec 08, 2017 37.91 38.59 36.59 36.87 982,434 +0.00(+0.00%)
Dec 07, 2017 37.30 38.05 36.25 1,514,704 +0.00(+0.00%)
Dec 06, 2017 39.02 39.38 38.64 38.92 549,954 -0.40(-1.02%)
Dec 05, 2017 39.32 41.29 39.02 39.32 799,002 -1.13(-2.79%)
Dec 04, 2017 41.21 40.31 40.45 577,080 -0.76(-1.84%)
Dec 01, 2017 40.89 41.23 39.82 41.21 348,934 +0.14(+0.34%)
Nov 30, 2017 41.03 41.67 40.55 41.07 605,222 +0.33(+0.81%)
Nov 29, 2017 42.05 42.27 40.17 40.74 506,405 -1.36(-3.23%)
Nov 28, 2017 42.23 42.26 41.36 42.10 324,783 -0.08(-0.19%)
Nov 27, 2017 42.08 42.41 41.59 42.18 314,150 -0.28(-0.66%)
Nov 24, 2017 42.81 43.00 42.31 42.46 116,118 -0.22(-0.52%)
Nov 22, 2017 43.19 44.32 42.66 42.68 731,204 -0.44(-1.02%)
Nov 21, 2017 41.49 43.14 41.30 43.12 858,034 +1.97(+4.79%)
Nov 20, 2017 40.35 41.20 40.22 41.15 499,265 +1.05(+2.62%)
Nov 17, 2017 40.00 40.73 39.76 40.10 704,424 +0.01(+0.02%)
Nov 16, 2017 40.88 41.22 39.93 40.09 795,194 -0.31(-0.77%)
Nov 15, 2017 39.48 40.69 38.76 40.40 1,066,403 +0.27(+0.67%)
Nov 14, 2017 41.12 41.12 39.63 40.13 582,563 -1.02(-2.48%)
Nov 13, 2017 40.33 41.23 39.87 41.15 657,071 +0.29(+0.71%)
Nov 10, 2017 40.77 41.66 40.49 40.86 528,924 +0.19(+0.47%)
Nov 09, 2017 40.12 40.73 39.65 40.67 614,805 -0.12(-0.29%)
Nov 08, 2017 39.45 40.88 39.07 40.79 502,256 +1.30(+3.29%)
Nov 07, 2017 39.95 40.39 39.08 39.49 661,489 -0.85(-2.11%)
Nov 06, 2017 40.00 41.00 39.88 40.34 743,945 +0.34(+0.85%)
Nov 03, 2017 38.48 40.05 37.48 40.00 1,144,468 +1.53(+3.98%)
Nov 02, 2017 40.65 40.65 37.40 38.47 2,114,023 -2.68(-6.51%)
Nov 01, 2017 40.35 42.54 40.00 41.15 1,940,767 +0.17(+0.41%)
Oct 31, 2017 40.26 41.44 40.06 40.98 1,322,787 +0.78(+1.94%)
Oct 30, 2017 38.44 40.26 38.16 40.20 970,699 +1.76(+4.58%)
Oct 27, 2017 39.05 39.07 37.84 38.44 737,387 +0.11(+0.29%)
Oct 26, 2017 38.65 38.89 38.08 38.33 570,278 -0.05(-0.13%)
Oct 25, 2017 38.65 39.08 37.61 38.38 546,134 -0.56(-1.44%)
Oct 24, 2017 38.37 39.28 38.16 38.94 677,090 +0.81(+2.12%)
Oct 23, 2017 37.40 38.17 36.95 38.13 527,860 +0.96(+2.58%)
Oct 20, 2017 37.44 37.81 36.71 37.17 658,449 -0.08(-0.21%)
Oct 19, 2017 36.89 37.51 36.47 37.25 1,162,514 -0.25(-0.67%)
Oct 18, 2017 36.70 37.77 35.51 37.50 986,800 +0.97(+2.66%)
Oct 17, 2017 35.75 36.83 35.58 36.53 931,434 +0.28(+0.77%)
Oct 16, 2017 37.35 37.44 35.18 36.25 1,584,179 -1.20(-3.20%)
Oct 13, 2017 38.49 38.49 36.85 37.45 1,044,799 -0.84(-2.19%)
Oct 12, 2017 38.78 39.12 38.22 38.29 492,777 -0.57(-1.47%)
Oct 11, 2017 38.94 39.38 38.82 38.86 495,627 -0.15(-0.38%)
Oct 10, 2017 39.55 39.84 38.86 39.01 378,611 -0.34(-0.86%)
Oct 09, 2017 39.58 40.00 39.14 39.35 196,066 -0.06(-0.15%)
Oct 06, 2017 38.32 40.00 38.26 39.41 595,637 +0.91(+2.36%)
Oct 05, 2017 39.59 39.96 38.32 38.50 1,754,820 -1.49(-3.73%)
Oct 04, 2017 39.89 40.30 39.50 39.99 539,491 -0.05(-0.12%)
Oct 03, 2017 40.05 40.73 39.80 40.04 362,625 -0.02(-0.05%)
Oct 02, 2017 39.89 40.08 39.48 40.06 506,695 +0.37(+0.93%)
Sep 29, 2017 39.77 39.77 39.06 39.69 339,205 +0.27(+0.68%)
Sep 28, 2017 39.29 39.74 38.85 39.42 271,111 -0.06(-0.15%)
Sep 27, 2017 38.71 40.05 38.47 39.48 846,203 +1.29(+3.38%)
Sep 26, 2017 38.27 38.85 38.00 38.19 536,441 +0.32(+0.84%)
Sep 25, 2017 38.09 38.24 37.07 37.87 463,118 -0.53(-1.38%)
Sep 22, 2017 37.45 38.46 37.45 38.40 343,006 +0.64(+1.69%)
Sep 21, 2017 38.23 38.61 37.57 37.76 388,012 -0.47(-1.23%)
Sep 20, 2017 38.97 39.13 37.84 38.23 515,095 -0.77(-1.97%)
Sep 19, 2017 39.96 40.08 38.99 39.00 398,923 -0.83(-2.08%)
Sep 18, 2017 40.27 40.99 39.76 39.83 653,830 -0.36(-0.90%)
Sep 15, 2017 38.67 40.26 38.48 40.19 986,902 +1.59(+4.12%)
Sep 14, 2017 39.62 39.73 38.38 38.60 724,231 -1.14(-2.87%)
Sep 13, 2017 38.80 39.89 38.49 39.74 712,781 +0.83(+2.13%)
Sep 12, 2017 38.15 39.07 38.05 38.91 667,086 +0.93(+2.45%)
Sep 11, 2017 36.41 37.98 36.34 37.98 513,346 +1.93(+5.35%)
Sep 08, 2017 36.12 37.01 35.80 36.05 480,386 -0.26(-0.72%)
Sep 07, 2017 37.80 38.00 36.20 36.31 542,651 -1.19(-3.17%)
Sep 06, 2017 37.81 38.04 37.18 37.50 667,919 -0.01(-0.03%)
Sep 05, 2017 38.47 38.79 37.17 37.51 951,742 -1.24(-3.20%)
Sep 01, 2017 38.42 38.79 38.24 38.75 624,710 +0.46(+1.20%)
Aug 31, 2017 38.31 38.58 37.68 38.29 506,327 +0.09(+0.24%)
Aug 30, 2017 38.18 38.58 37.79 38.20 486,023 +0.04(+0.10%)
Aug 29, 2017 37.49 38.34 37.42 38.16 388,078 +0.08(+0.21%)
Aug 28, 2017 38.10 38.32 37.61 38.08 389,461 +0.10(+0.26%)
Aug 25, 2017 38.50 38.90 37.59 37.98 697,495 -0.05(-0.13%)
Aug 24, 2017 37.62 38.88 37.43 38.03 1,864,606 +1.38(+3.77%)
Aug 23, 2017 34.56 36.74 34.56 36.65 696,969 +1.69(+4.83%)
Aug 22, 2017 34.71 35.14 34.29 34.96 490,955 +0.57(+1.66%)
Aug 21, 2017 35.20 35.36 33.93 34.39 495,249 -0.72(-2.05%)
Aug 18, 2017 35.09 35.30 34.73 35.11 622,587 -0.19(-0.54%)
Aug 17, 2017 36.39 36.68 35.19 35.30 674,165 -1.54(-4.18%)
Aug 16, 2017 37.32 37.45 35.97 36.84 957,635 -0.43(-1.15%)
Aug 15, 2017 37.36 37.40 36.83 37.27 382,549 -0.01(-0.03%)
Aug 14, 2017 36.75 37.58 36.52 37.28 603,536 +1.09(+3.01%)
Aug 11, 2017 35.73 36.61 35.63 36.19 821,512 +0.18(+0.50%)
Aug 10, 2017 37.20 37.21 35.99 36.01 1,176,008 -1.57(-4.18%)
Aug 09, 2017 36.10 37.59 36.10 37.58 999,533 +1.05(+2.87%)
Aug 08, 2017 36.50 39.29 34.70 36.53 3,280,241 +1.10(+3.10%)
Aug 07, 2017 34.55 35.90 34.39 35.43 1,865,765 +0.74(+2.13%)
Aug 04, 2017 33.86 34.85 33.86 34.69 1,320,326 +0.23(+0.67%)
Aug 03, 2017 36.05 36.36 34.12 34.46 1,602,713 -1.30(-3.64%)
Aug 02, 2017 37.50 37.60 35.10 35.76 2,403,360 -3.56(-9.05%)
Aug 01, 2017 38.66 39.37 37.94 39.32 577,466 +0.92(+2.40%)
Jul 31, 2017 38.32 38.48 37.57 38.40 462,769 +0.33(+0.87%)
Jul 28, 2017 37.41 38.74 37.29 38.07 341,995 +0.31(+0.82%)
Jul 27, 2017 39.24 39.38 37.00 37.76 698,156 -1.26(-3.23%)
Jul 26, 2017 39.10 39.32 38.67 39.02 906,880 +0.25(+0.64%)
Jul 25, 2017 39.34 39.34 38.30 38.77 583,567 -0.45(-1.15%)
Jul 24, 2017 39.09 39.30 38.39 39.22 674,072 +0.23(+0.59%)
Jul 21, 2017 38.30 39.39 37.73 38.99 912,171 +0.32(+0.83%)
Jul 20, 2017 38.85 37.50 38.67 466,618 +0.82(+2.17%)
Jul 19, 2017 36.97 38.55 36.12 37.85 1,461,355 +1.23(+3.36%)
Jul 18, 2017 37.48 37.68 36.50 36.62 1,340,188 -1.07(-2.84%)
Jul 17, 2017 38.40 38.49 37.25 37.69 628,192 -0.69(-1.80%)
Jul 14, 2017 38.72 39.19 38.00 38.38 456,415 -0.10(-0.26%)
Jul 13, 2017 38.55 39.19 38.01 38.48 1,221,283 -0.04(-0.10%)
Jul 12, 2017 37.10 40.28 37.08 38.52 3,593,812 +1.62(+4.39%)
Jul 11, 2017 36.56 36.95 35.56 36.90 838,274 +0.41(+1.12%)
Jul 10, 2017 36.40 36.91 35.93 36.49 559,350 +0.10(+0.27%)
Jul 07, 2017 34.88 36.51 34.87 36.39 1,099,393 +1.81(+5.23%)
Jul 06, 2017 33.74 34.70 33.60 34.58 971,076 +0.40(+1.17%)
Jul 05, 2017 34.17 35.25 33.88 34.18 941,009 +0.31(+0.92%)
Jul 03, 2017 34.57 35.31 33.77 33.87 420,098 -0.43(-1.25%)
Jun 30, 2017 34.51 34.95 33.86 34.30 901,743 -0.06(-0.17%)
Jun 29, 2017 35.86 35.86 33.34 34.36 2,211,406 -1.61(-4.48%)
Jun 28, 2017 35.78 36.45 35.14 35.97 1,195,072 +0.39(+1.10%)
Jun 27, 2017 36.90 36.90 35.11 35.58 1,194,814 -1.54(-4.15%)
Jun 26, 2017 39.43 39.45 37.00 37.12 1,187,042 -1.85(-4.75%)
Jun 23, 2017 37.66 39.25 37.52 38.97 846,930 +1.42(+3.78%)
Jun 22, 2017 37.54 37.98 37.03 37.55 524,573 +0.03(+0.08%)
Jun 21, 2017 37.67 38.44 37.41 37.52 689,191 +0.19(+0.51%)
Jun 20, 2017 37.78 38.30 37.27 37.33 1,196,638 -0.70(-1.84%)
Jun 19, 2017 37.28 38.24 37.12 38.03 643,015 +1.41(+3.85%)
Jun 16, 2017 35.98 36.65 35.75 36.62 896,778 +0.44(+1.22%)
Jun 15, 2017 35.87 36.46 35.56 36.18 910,453 -0.53(-1.44%)
Jun 14, 2017 37.42 37.44 36.09 36.71 714,352 -0.50(-1.34%)
Jun 13, 2017 37.96 38.32 36.53 37.21 545,451 -0.08(-0.21%)
Jun 12, 2017 36.88 37.74 35.58 37.29 993,620 -0.44(-1.17%)
Jun 09, 2017 39.97 40.41 36.82 37.73 1,425,662 -1.99(-5.01%)
Jun 08, 2017 39.65 40.00 38.94 39.72 923,480 -0.10(-0.25%)
Jun 07, 2017 40.84 41.08 39.25 39.82 974,047 -0.89(-2.19%)
Jun 06, 2017 39.03 41.74 38.81 40.71 1,167,933 +1.34(+3.40%)
Jun 05, 2017 39.06 39.78 38.40 39.37 916,839 +0.13(+0.33%)
Jun 02, 2017 39.74 39.90 39.11 39.24 653,422 -0.27(-0.68%)
Jun 01, 2017 40.10 40.51 39.13 39.51 1,214,978 -0.17(-0.43%)
May 31, 2017 40.95 40.97 39.57 39.68 1,064,103 -1.05(-2.58%)
May 30, 2017 40.35 40.79 40.20 40.73 712,786 +0.17(+0.42%)
May 26, 2017 39.50 40.61 38.90 40.56 857,801 +0.87(+2.19%)
May 25, 2017 40.11 40.51 39.32 39.69 1,029,231 -0.22(-0.55%)
May 24, 2017 40.61 40.61 39.45 39.91 720,299 -0.54(-1.33%)
May 23, 2017 41.11 41.85 40.06 40.45 1,389,593 -0.69(-1.68%)
May 22, 2017 39.12 41.40 38.80 41.14 1,761,365 +2.75(+7.16%)
May 19, 2017 37.50 38.98 37.25 38.39 1,064,571 +1.30(+3.50%)
May 18, 2017 36.14 37.49 35.10 37.09 1,107,000 +0.91(+2.52%)
May 17, 2017 38.01 38.30 36.05 36.18 1,748,555 -2.57(-6.63%)
May 16, 2017 38.56 38.83 38.13 38.75 1,135,752 +0.43(+1.12%)
May 15, 2017 37.61 38.62 37.50 38.32 975,150 +0.80(+2.13%)
May 12, 2017 37.45 37.75 36.71 37.52 633,510 +0.10(+0.27%)
May 11, 2017 37.31 37.79 36.45 37.42 966,021 -0.13(-0.35%)
May 10, 2017 38.23 38.67 37.48 37.55 970,021 -0.31(-0.82%)
May 09, 2017 36.50 37.90 36.35 37.86 1,531,431 +1.62(+4.47%)
May 08, 2017 36.47 36.95 36.17 36.24 1,240,383 -0.37(-1.01%)
May 05, 2017 36.11 36.65 35.00 36.61 1,925,934 +0.88(+2.46%)
May 04, 2017 36.00 37.01 34.58 35.73 3,783,277 -0.43(-1.19%)
May 03, 2017 40.54 36.74 33.00 36.16 12,149,955 -4.38(-10.80%)
May 02, 2017 41.98 42.35 40.18 40.54 3,249,489 -1.81(-4.27%)
May 01, 2017 41.50 42.64 41.50 42.35 967,561 +0.93(+2.25%)
Apr 28, 2017 43.15 43.28 41.16 41.42 1,179,641 -1.66(-3.85%)
Apr 27, 2017 43.07 43.76 42.50 43.08 1,558,474 +0.45(+1.06%)
Apr 26, 2017 46.31 46.36 42.41 42.63 3,225,588 -4.21(-8.99%)
Apr 25, 2017 46.38 46.92 46.00 46.84 691,287 +0.94(+2.05%)
Apr 24, 2017 45.10 45.93 45.00 45.90 518,373 +1.48(+3.33%)
Apr 21, 2017 44.12 45.03 43.48 44.42 687,459 +0.26(+0.59%)
Apr 20, 2017 43.46 44.36 43.16 44.16 622,167 +1.17(+2.72%)
Apr 19, 2017 45.33 45.69 42.71 42.99 1,651,336 -2.03(-4.51%)
Apr 18, 2017 44.12 45.12 44.07 45.02 391,469 +0.08(+0.18%)
Apr 17, 2017 44.61 44.99 44.10 44.94 420,660 +0.48(+1.08%)
Apr 13, 2017 44.80 45.97 44.40 44.46 882,946 -0.21(-0.47%)
Apr 12, 2017 45.78 45.78 44.60 44.67 631,091 -1.15(-2.51%)
Apr 11, 2017 45.86 46.14 45.17 45.82 749,129 -0.44(-0.95%)
Apr 10, 2017 46.31 46.63 45.76 46.26 661,856 -0.14(-0.30%)
Apr 07, 2017 46.43 47.00 46.09 46.40 926,625 -0.01(-0.02%)
Apr 06, 2017 45.63 46.81 45.07 46.41 926,531 +0.66(+1.44%)
Apr 05, 2017 47.43 47.87 45.13 45.75 1,053,283 -1.54(-3.26%)
Apr 04, 2017 46.96 47.69 46.76 47.29 1,054,445 -0.01(-0.02%)
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.