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

Monolithic Power Sys (NQ: MPWR )

677.23 +16.89 (+2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 31, 2022 448.45 450.85 433.25 443.36 696,563 -5.38(-1.20%)
May 27, 2022 422.68 451.58 422.68 448.74 553,909 +33.65(+8.11%)
May 26, 2022 395.05 418.60 391.08 415.09 411,375 +19.75(+4.99%)
May 25, 2022 378.53 401.82 378.53 395.34 376,460 +12.96(+3.39%)
May 24, 2022 404.35 404.35 381.31 382.38 597,585 -29.84(-7.24%)
May 23, 2022 408.03 413.44 404.48 412.21 302,198 +0.62(+0.15%)
May 20, 2022 421.96 423.20 389.37 411.59 576,831 +1.41(+0.34%)
May 19, 2022 403.88 423.33 397.39 410.19 418,279 +5.25(+1.30%)
May 18, 2022 427.27 440.49 400.86 404.94 615,660 -31.25(-7.16%)
May 17, 2022 421.60 436.43 421.58 436.18 532,542 +25.69(+6.26%)
May 16, 2022 418.81 425.66 409.54 410.49 361,199 -14.44(-3.40%)
May 13, 2022 394.50 427.85 391.79 424.93 502,188 +42.57(+11.13%)
May 12, 2022 376.56 389.43 370.25 382.36 676,654 +1.68(+0.44%)
May 11, 2022 401.70 415.98 379.69 380.67 603,278 -25.67(-6.32%)
May 10, 2022 413.31 416.14 392.33 406.35 684,283 +5.96(+1.49%)
May 09, 2022 428.21 430.49 396.86 400.39 609,571 -37.60(-8.59%)
May 06, 2022 439.53 447.70 419.44 438.00 373,601 -6.93(-1.56%)
May 05, 2022 463.99 465.59 436.62 444.93 602,525 -26.78(-5.68%)
May 04, 2022 446.09 474.76 429.24 471.71 670,132 +21.37(+4.75%)
May 03, 2022 438.05 454.94 420.07 450.34 1,250,642 +45.88(+11.34%)
May 02, 2022 386.70 409.14 384.29 404.46 662,208 +18.34(+4.75%)
Apr 29, 2022 397.24 408.44 384.01 386.12 605,255 -19.93(-4.91%)
Apr 28, 2022 394.72 411.45 384.28 406.05 601,874 +19.80(+5.13%)
Apr 27, 2022 385.35 398.93 383.52 386.25 385,046 -1.96(-0.50%)
Apr 26, 2022 404.21 406.55 387.67 388.21 442,024 -25.40(-6.14%)
Apr 25, 2022 393.76 414.72 391.94 413.61 411,468 +15.71(+3.95%)
Apr 22, 2022 408.62 412.66 396.95 397.90 286,223 -11.17(-2.73%)
Apr 21, 2022 430.36 437.07 406.09 409.07 327,921 -16.37(-3.85%)
Apr 20, 2022 436.03 440.32 422.18 425.44 250,335 -5.18(-1.20%)
Apr 19, 2022 416.86 431.68 413.40 430.62 372,303 +11.35(+2.71%)
Apr 18, 2022 401.36 422.75 401.36 419.27 448,541 +16.28(+4.04%)
Apr 14, 2022 412.72 415.14 402.97 402.99 396,597 -11.08(-2.68%)
Apr 13, 2022 396.65 416.34 394.06 414.07 500,529 +19.29(+4.89%)
Apr 12, 2022 400.58 404.28 391.43 394.78 420,970 +4.85(+1.24%)
Apr 11, 2022 400.64 400.67 386.72 389.93 562,469 -15.24(-3.76%)
Apr 08, 2022 423.38 423.64 404.23 405.17 502,466 -24.33(-5.67%)
Apr 07, 2022 423.11 433.94 415.26 429.50 444,164 +4.98(+1.17%)
Apr 06, 2022 426.20 432.28 414.90 424.52 728,041 -8.00(-1.85%)
Apr 05, 2022 461.31 464.22 431.31 432.52 704,570 -34.60(-7.41%)
Apr 04, 2022 460.05 471.92 456.77 467.12 389,377 +10.76(+2.36%)
Apr 01, 2022 477.68 482.21 448.82 456.36 645,467 -21.74(-4.55%)
Mar 31, 2022 488.08 491.21 477.31 478.10 471,100 -2.68(-0.56%)
Mar 30, 2022 502.35 504.01 478.44 480.78 489,995 -22.70(-4.51%)
Mar 29, 2022 496.62 505.92 488.41 503.48 402,072 +12.57(+2.56%)
Mar 28, 2022 478.61 490.94 472.81 490.90 274,609 +7.77(+1.61%)
Mar 25, 2022 485.15 488.04 471.94 483.14 353,656 -3.05(-0.63%)
Mar 24, 2022 459.06 487.35 456.53 486.19 507,470 +30.37(+6.66%)
Mar 23, 2022 456.80 475.44 451.51 455.81 432,203 -6.32(-1.37%)
Mar 22, 2022 458.39 472.88 453.85 462.13 505,496 +5.62(+1.23%)
Mar 21, 2022 453.95 462.79 445.19 456.51 599,440 -5.36(-1.16%)
Mar 18, 2022 442.51 464.15 435.73 461.87 1,174,599 +18.32(+4.13%)
Mar 17, 2022 427.67 445.92 425.26 443.55 441,710 +10.38(+2.40%)
Mar 16, 2022 421.38 436.50 411.07 433.17 554,295 +18.54(+4.47%)
Mar 15, 2022 378.72 416.43 377.55 414.63 818,913 +36.18(+9.56%)
Mar 14, 2022 391.39 398.74 376.73 378.44 555,519 -10.55(-2.71%)
Mar 11, 2022 411.85 416.28 388.38 388.99 239,361 -13.09(-3.26%)
Mar 10, 2022 399.26 404.80 392.80 402.08 264,878 -8.94(-2.18%)
Mar 09, 2022 401.22 415.61 396.87 411.03 441,326 +23.31(+6.01%)
Mar 08, 2022 378.57 399.93 367.22 387.71 501,109 +12.72(+3.39%)
Mar 07, 2022 409.41 412.48 374.92 375.00 708,822 -31.73(-7.80%)
Mar 04, 2022 418.61 420.58 400.40 406.73 461,335 -15.94(-3.77%)
Mar 03, 2022 447.86 447.86 422.45 422.67 520,112 -23.05(-5.17%)
Mar 02, 2022 433.73 451.40 433.73 445.72 382,328 +16.56(+3.86%)
Mar 01, 2022 447.42 452.79 424.80 429.16 562,526 -21.72(-4.82%)
Feb 28, 2022 449.65 452.69 438.87 450.88 401,106 -2.69(-0.59%)
Feb 25, 2022 445.52 454.85 439.82 453.57 357,365 +6.19(+1.38%)
Feb 24, 2022 408.55 447.86 405.40 447.38 559,285 +23.33(+5.50%)
Feb 23, 2022 447.40 451.69 421.83 424.05 446,116 -18.38(-4.15%)
Feb 22, 2022 443.93 456.75 436.84 442.44 289,847 -7.12(-1.58%)
Feb 18, 2022 449.55 0 -4.45(-0.98%)
Feb 17, 2022 467.95 482.43 452.69 454.00 464,877 -25.25(-5.27%)
Feb 16, 2022 463.74 480.96 455.12 479.26 516,082 +8.16(+1.73%)
Feb 15, 2022 434.14 474.22 434.14 471.10 995,288 +45.17(+10.60%)
Feb 14, 2022 413.52 431.68 403.87 425.93 760,166 +8.88(+2.13%)
Feb 11, 2022 433.17 459.21 413.35 417.06 1,567,892 +16.71(+4.17%)
Feb 10, 2022 404.07 419.16 397.94 400.35 544,198 -15.25(-3.67%)
Feb 09, 2022 403.94 417.36 400.91 415.60 370,103 +16.92(+4.24%)
Feb 08, 2022 390.33 399.94 386.28 398.68 428,242 +8.50(+2.18%)
Feb 07, 2022 394.29 403.49 386.01 390.18 322,752 -3.12(-0.79%)
Feb 04, 2022 384.00 397.27 380.33 393.30 294,684 +6.84(+1.77%)
Feb 03, 2022 391.94 385.01 386.46 511,202 -20.98(-5.15%)
Feb 02, 2022 403.99 409.58 401.76 407.43 507,286 +8.02(+2.01%)
Feb 01, 2022 399.63 402.38 384.70 399.41 392,446 +3.35(+0.85%)
Jan 31, 2022 369.40 397.29 396.06 547,380 +31.49(+8.64%)
Jan 28, 2022 356.66 364.72 345.22 364.57 633,908 +9.60(+2.71%)
Jan 27, 2022 377.65 380.80 353.54 354.96 503,603 -16.80(-4.52%)
Jan 26, 2022 379.27 388.02 364.33 371.76 754,889 +3.28(+0.89%)
Jan 25, 2022 383.12 388.50 366.11 368.48 593,978 -26.69(-6.75%)
Jan 24, 2022 384.61 395.57 366.54 395.17 765,670 +4.51(+1.15%)
Jan 21, 2022 392.65 412.37 389.54 390.65 621,069 -6.62(-1.67%)
Jan 20, 2022 412.01 417.80 397.16 397.27 462,640 -9.64(-2.37%)
Jan 19, 2022 413.14 420.65 404.19 406.91 556,669 -2.34(-0.57%)
Jan 18, 2022 421.38 423.56 408.81 409.25 369,992 -21.46(-4.98%)
Jan 14, 2022 430.71 0 +4.49(+1.05%)
Jan 13, 2022 445.50 447.97 425.64 426.22 297,447 -15.04(-3.41%)
Jan 12, 2022 450.15 455.82 437.38 441.26 365,843 -3.54(-0.80%)
Jan 11, 2022 444.73 445.28 430.51 444.80 455,901 +3.13(+0.71%)
Jan 10, 2022 430.53 442.61 418.91 441.67 448,982 +4.56(+1.04%)
Jan 07, 2022 456.53 461.80 436.62 437.11 418,338 -20.56(-4.49%)
Jan 06, 2022 452.58 460.68 441.75 457.67 394,385 +4.99(+1.10%)
Jan 05, 2022 479.13 480.50 452.56 452.68 481,942 -30.20(-6.25%)
Jan 04, 2022 490.74 495.57 467.09 482.87 334,134 -3.54(-0.73%)
Jan 03, 2022 483.40 488.53 477.71 486.41 306,063 +1.49(+0.31%)
Dec 31, 2021 483.46 489.54 482.25 484.92 169,220 +1.80(+0.37%)
Dec 30, 2021 491.96 492.37 482.10 483.12 178,113 -6.11(-1.25%)
Dec 29, 2021 489.73 493.96 487.18 489.23 150,379 +0.24(+0.05%)
Dec 28, 2021 504.28 504.28 488.48 489.00 160,685 -12.77(-2.55%)
Dec 27, 2021 490.84 504.12 490.25 501.77 198,138 +15.21(+3.13%)
Dec 23, 2021 483.03 486.79 482.65 486.56 240,426 +2.75(+0.57%)
Dec 22, 2021 475.82 485.27 474.73 483.81 211,846 +7.22(+1.51%)
Dec 21, 2021 475.86 479.05 466.00 476.60 265,131 +7.82(+1.67%)
Dec 20, 2021 468.77 475.00 463.04 468.77 405,884 -5.11(-1.08%)
Dec 17, 2021 469.56 481.40 462.23 473.89 749,715 +7.06(+1.51%)
Dec 16, 2021 482.60 486.28 462.07 466.83 440,989 -14.63(-3.04%)
Dec 15, 2021 471.64 482.33 457.73 481.46 535,101 +12.25(+2.61%)
Dec 14, 2021 469.34 473.52 459.67 469.21 524,260 -6.54(-1.37%)
Dec 13, 2021 498.93 503.74 470.99 475.74 708,453 -18.49(-3.74%)
Dec 10, 2021 513.48 521.01 489.66 494.23 514,758 -11.96(-2.36%)
Dec 09, 2021 527.04 538.49 503.91 506.19 460,418 -22.99(-4.35%)
Dec 08, 2021 525.93 534.28 518.63 529.18 231,259 +0.23(+0.04%)
Dec 07, 2021 513.80 531.80 513.35 528.96 399,775 +28.04(+5.60%)
Dec 06, 2021 535.03 535.03 488.36 500.92 602,059 -33.77(-6.32%)
Dec 03, 2021 548.98 554.54 524.53 534.69 204,642 -9.66(-1.77%)
Dec 02, 2021 542.69 551.79 538.01 544.35 269,766 -0.73(-0.13%)
Dec 01, 2021 553.08 563.14 543.90 545.08 308,798 +1.71(+0.31%)
Nov 30, 2021 552.14 552.23 543.75 543.37 404,797 -10.66(-1.92%)
Nov 29, 2021 534.88 555.97 532.42 554.03 299,410 +28.76(+5.48%)
Nov 26, 2021 535.61 546.20 521.07 525.26 198,730 -17.24(-3.18%)
Nov 24, 2021 528.53 542.84 521.67 542.50 274,786 +6.62(+1.23%)
Nov 23, 2021 553.74 553.74 529.41 535.89 309,373 -11.80(-2.15%)
Nov 22, 2021 561.88 569.42 547.13 547.69 243,996 -12.50(-2.23%)
Nov 19, 2021 550.27 562.47 549.62 560.19 272,877 +9.46(+1.72%)
Nov 18, 2021 558.09 550.65 546.86 550.72 227,543 -2.55(-0.46%)
Nov 17, 2021 565.68 565.68 550.93 553.27 248,380 -12.19(-2.16%)
Nov 16, 2021 551.09 566.18 550.03 565.47 225,500 +12.77(+2.31%)
Nov 15, 2021 554.70 554.70 546.00 552.70 201,162 +1.17(+0.21%)
Nov 12, 2021 545.86 553.02 536.70 551.53 252,913 +7.05(+1.29%)
Nov 11, 2021 533.82 545.67 530.48 544.48 196,870 +16.68(+3.16%)
Nov 10, 2021 537.38 527.80 213,655 -15.58(-2.87%)
Nov 09, 2021 539.89 544.55 530.18 543.38 302,549 +5.03(+0.93%)
Nov 08, 2021 540.82 546.53 534.46 538.35 249,471 +2.03(+0.38%)
Nov 05, 2021 530.15 539.34 525.25 536.32 380,848 +11.00(+2.09%)
Nov 04, 2021 532.66 537.55 519.87 525.31 713,877 -3.92(-0.74%)
Nov 03, 2021 529.17 531.38 521.10 529.23 271,180 +3.02(+0.57%)
Nov 02, 2021 519.62 526.81 511.58 526.21 324,172 +6.58(+1.27%)
Nov 01, 2021 517.68 525.24 509.20 519.63 401,848 +3.75(+0.73%)
Oct 29, 2021 503.02 517.54 490.94 515.88 638,394 -23.81(-4.41%)
Oct 28, 2021 519.29 541.44 511.59 539.69 440,094 +24.26(+4.71%)
Oct 27, 2021 511.99 522.70 511.00 515.43 306,622 +1.65(+0.32%)
Oct 26, 2021 514.15 513.78 185,518 +0.50(+0.10%)
Oct 25, 2021 503.28 516.34 499.94 513.28 231,896 +11.64(+2.32%)
Oct 22, 2021 510.00 501.50 501.63 322,741 -6.43(-1.27%)
Oct 21, 2021 491.98 508.34 491.33 508.06 270,458 +16.23(+3.30%)
Oct 20, 2021 485.96 492.50 485.49 491.83 216,494 +4.81(+0.99%)
Oct 19, 2021 483.13 488.14 481.83 487.02 175,489 +5.64(+1.17%)
Oct 18, 2021 470.41 484.44 469.38 481.38 279,821 +9.11(+1.93%)
Oct 15, 2021 474.24 478.84 471.60 472.27 235,794 +0.96(+0.20%)
Oct 14, 2021 464.24 471.38 464.24 471.31 226,923 +13.82(+3.02%)
Oct 13, 2021 458.80 460.91 453.29 457.48 253,299 +4.21(+0.93%)
Oct 12, 2021 456.38 457.73 450.74 453.27 248,124 +0.84(+0.19%)
Oct 11, 2021 456.79 464.34 451.79 452.43 190,312 -7.75(-1.68%)
Oct 08, 2021 464.55 467.37 458.78 460.17 265,011 -3.42(-0.74%)
Oct 07, 2021 464.25 470.29 463.25 463.59 226,031 +5.28(+1.15%)
Oct 06, 2021 455.39 461.14 451.85 458.31 254,167 -2.64(-0.57%)
Oct 05, 2021 460.00 462.40 453.12 460.95 597,590 +5.40(+1.19%)
Oct 04, 2021 471.25 473.99 452.81 455.55 405,131 -18.72(-3.95%)
Oct 01, 2021 478.35 481.19 459.16 474.27 390,962 -1.57(-0.33%)
Sep 30, 2021 482.40 485.07 475.13 475.84 372,304 +0.07(+0.01%)
Sep 29, 2021 483.53 487.95 473.81 475.77 346,609 -4.89(-1.02%)
Sep 28, 2021 489.01 490.82 478.00 480.66 382,333 -18.58(-3.72%)
Sep 27, 2021 503.13 506.10 495.72 499.25 184,590 -8.61(-1.70%)
Sep 24, 2021 508.52 511.27 502.25 507.85 205,257 +0.17(+0.03%)
Sep 23, 2021 498.06 511.53 494.41 507.69 381,781 +9.63(+1.93%)
Sep 22, 2021 486.15 498.60 483.64 498.06 346,003 +14.96(+3.10%)
Sep 21, 2021 482.64 486.31 476.13 483.10 334,832 +3.97(+0.83%)
Sep 20, 2021 477.57 479.41 470.84 479.12 510,135 -8.73(-1.79%)
Sep 17, 2021 486.45 493.31 479.14 487.85 827,400 -1.28(-0.26%)
Sep 16, 2021 481.54 491.03 481.08 489.13 419,935 +2.78(+0.57%)
Sep 15, 2021 486.00 487.78 480.41 486.35 400,655 +0.52(+0.11%)
Sep 14, 2021 482.32 487.47 477.36 485.83 289,474 +5.96(+1.24%)
Sep 13, 2021 487.47 487.88 473.09 479.87 306,347 -4.55(-0.94%)
Sep 10, 2021 484.39 495.32 480.66 484.42 310,866 +5.58(+1.17%)
Sep 09, 2021 483.17 485.65 478.20 478.84 447,199 -3.66(-0.76%)
Sep 08, 2021 485.83 486.86 479.45 482.50 284,970 -5.20(-1.07%)
Sep 07, 2021 491.39 495.99 486.05 487.69 315,026 -4.68(-0.95%)
Sep 03, 2021 488.14 493.98 486.90 492.37 248,811 +4.03(+0.83%)
Sep 02, 2021 490.18 494.23 487.33 488.34 303,072 +1.89(+0.39%)
Sep 01, 2021 488.82 491.80 484.57 486.45 261,290 +1.14(+0.23%)
Aug 31, 2021 494.31 494.31 483.31 485.31 397,917 -7.85(-1.59%)
Aug 30, 2021 488.77 494.74 483.00 493.17 238,506 +7.83(+1.61%)
Aug 27, 2021 477.45 487.15 475.50 485.34 285,613 +7.59(+1.59%)
Aug 26, 2021 473.22 480.96 471.78 477.75 402,562 +3.87(+0.82%)
Aug 25, 2021 475.68 481.44 467.40 473.88 360,738 -2.02(-0.42%)
Aug 24, 2021 477.69 481.78 475.10 475.90 244,943 +0.15(+0.03%)
Aug 23, 2021 469.07 477.21 468.86 475.75 395,983 +8.83(+1.89%)
Aug 20, 2021 460.12 468.35 458.48 466.92 363,544 +8.78(+1.92%)
Aug 19, 2021 444.35 463.16 443.71 458.14 280,278 +9.13(+2.03%)
Aug 18, 2021 444.02 453.96 440.27 449.01 343,051 +5.14(+1.16%)
Aug 17, 2021 445.02 446.50 434.69 443.87 339,030 -5.75(-1.28%)
Aug 16, 2021 453.12 455.97 445.32 449.62 270,407 -6.20(-1.36%)
Aug 13, 2021 451.84 458.99 451.46 455.81 171,891 +2.46(+0.54%)
Aug 12, 2021 447.22 454.32 441.66 453.35 275,429 +3.05(+0.68%)
Aug 11, 2021 450.52 451.81 442.07 450.31 191,224 +0.60(+0.13%)
Aug 10, 2021 453.94 453.94 444.19 449.71 260,653 -1.13(-0.25%)
Aug 09, 2021 452.81 455.33 445.55 450.83 207,511 -1.98(-0.44%)
Aug 06, 2021 449.47 453.79 446.68 452.81 222,833 -1.66(-0.36%)
Aug 05, 2021 458.29 461.59 450.69 454.47 369,558 -2.89(-0.63%)
Aug 04, 2021 448.95 461.19 448.95 457.37 235,847 +9.70(+2.17%)
Aug 03, 2021 447.94 451.06 438.20 447.67 292,919 +2.04(+0.46%)
Aug 02, 2021 443.06 448.71 441.70 445.63 507,733 +5.10(+1.16%)
Jul 30, 2021 427.15 442.21 425.56 440.53 471,398 +9.02(+2.09%)
Jul 29, 2021 420.88 432.41 419.66 431.51 814,369 +8.88(+2.10%)
Jul 28, 2021 402.03 423.61 397.26 422.62 593,243 +23.28(+5.83%)
Jul 27, 2021 403.39 403.39 387.80 399.35 525,837 -5.57(-1.38%)
Jul 26, 2021 403.28 409.20 401.46 404.91 341,767 -1.30(-0.32%)
Jul 23, 2021 399.22 407.77 396.63 406.21 298,226 +9.08(+2.29%)
Jul 22, 2021 395.99 399.35 391.89 397.13 317,932 -0.29(-0.07%)
Jul 21, 2021 384.93 397.67 384.77 397.42 325,605 +12.69(+3.30%)
Jul 20, 2021 375.33 386.69 372.51 384.73 375,777 +11.39(+3.05%)
Jul 19, 2021 367.61 373.93 362.89 373.34 391,175 +1.25(+0.34%)
Jul 16, 2021 373.70 376.65 371.28 372.08 869,058 -0.05(-0.01%)
Jul 15, 2021 375.23 375.31 366.30 372.13 539,983 -3.29(-0.88%)
Jul 14, 2021 382.73 388.62 373.92 375.43 583,937 -4.49(-1.18%)
Jul 13, 2021 377.19 381.19 374.52 379.92 335,263 +0.49(+0.13%)
Jul 12, 2021 378.15 379.80 373.74 379.43 347,076 +4.26(+1.14%)
Jul 09, 2021 366.69 375.91 363.01 375.16 277,473 +9.41(+2.57%)
Jul 08, 2021 363.21 366.18 356.39 365.75 360,995 -3.84(-1.04%)
Jul 07, 2021 379.74 379.74 364.27 369.59 449,049 -6.41(-1.71%)
Jul 06, 2021 369.11 376.68 367.79 376.01 552,033 +7.01(+1.90%)
Jul 02, 2021 366.77 369.34 364.50 369.00 227,796 +6.01(+1.66%)
Jul 01, 2021 368.90 368.90 360.98 362.99 384,015 -3.21(-0.88%)
Jun 30, 2021 369.80 371.24 364.51 366.19 238,700 -3.87(-1.05%)
Jun 29, 2021 366.58 371.34 362.52 370.06 244,183 +3.45(+0.94%)
Jun 28, 2021 359.93 369.67 359.93 366.61 305,085 +8.62(+2.41%)
Jun 25, 2021 354.55 359.90 351.32 358.00 529,969 +6.20(+1.76%)
Jun 24, 2021 346.14 352.64 344.91 351.80 202,653 +9.07(+2.65%)
Jun 23, 2021 346.30 347.57 342.43 342.73 501,280 -3.56(-1.03%)
Jun 22, 2021 346.29 347.78 342.21 346.29 218,101 -0.38(-0.11%)
Jun 21, 2021 345.75 347.85 342.09 346.67 241,831 +0.15(+0.04%)
Jun 18, 2021 343.47 349.63 342.72 346.52 639,316 -2.08(-0.60%)
Jun 17, 2021 335.70 351.39 335.70 348.60 375,783 +12.14(+3.61%)
Jun 16, 2021 338.14 341.56 333.32 336.46 286,433 -1.69(-0.50%)
Jun 15, 2021 342.79 344.67 337.36 338.15 201,635 -6.25(-1.81%)
Jun 14, 2021 340.87 345.62 338.27 344.40 259,958 +4.53(+1.33%)
Jun 11, 2021 337.62 340.36 333.77 339.87 225,435 +3.68(+1.09%)
Jun 10, 2021 334.13 338.27 332.10 336.19 238,537 +2.83(+0.85%)
Jun 09, 2021 333.79 337.73 330.03 333.36 188,730 +1.81(+0.55%)
Jun 08, 2021 339.99 340.31 328.97 331.55 226,874 -3.90(-1.16%)
Jun 07, 2021 335.84 337.61 332.62 335.44 230,559 -4.30(-1.27%)
Jun 04, 2021 331.88 340.21 331.88 339.74 273,440 +10.86(+3.30%)
Jun 03, 2021 332.25 334.93 326.44 328.88 342,853 -7.53(-2.24%)
Jun 02, 2021 335.36 338.40 332.28 336.41 372,888 +1.17(+0.35%)
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.