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, 2019 112.02 113.90 111.73 111.95 219,063 -1.89(-1.66%)
May 30, 2019 111.77 115.30 111.77 113.84 310,456 +0.88(+0.77%)
May 29, 2019 111.56 113.62 110.40 112.97 290,947 +0.72(+0.64%)
May 28, 2019 114.83 115.41 112.19 112.25 306,418 -2.48(-2.16%)
May 24, 2019 115.10 116.25 114.45 114.73 167,886 +0.56(+0.49%)
May 23, 2019 114.71 114.92 112.50 114.17 319,279 -2.45(-2.10%)
May 22, 2019 117.22 118.94 116.62 116.62 182,422 -1.61(-1.36%)
May 21, 2019 117.83 119.58 117.50 118.23 373,034 +1.66(+1.43%)
May 20, 2019 117.09 118.95 115.67 116.57 374,520 -3.32(-2.77%)
May 17, 2019 122.06 123.85 119.16 119.88 315,904 -3.89(-3.15%)
May 16, 2019 124.16 125.44 121.68 123.78 397,987 -0.40(-0.33%)
May 15, 2019 122.13 125.09 121.05 124.18 189,530 +0.81(+0.65%)
May 14, 2019 123.42 125.38 122.09 123.37 317,546 +1.74(+1.43%)
May 13, 2019 126.32 128.62 120.82 121.63 512,820 -9.26(-7.07%)
May 10, 2019 130.17 131.67 127.69 130.89 357,928 -0.56(-0.42%)
May 09, 2019 129.89 132.05 127.47 131.45 345,241 -0.50(-0.38%)
May 08, 2019 131.84 134.12 130.63 131.95 282,755 -1.12(-0.85%)
May 07, 2019 134.09 135.20 131.68 133.07 308,339 -2.68(-1.98%)
May 06, 2019 130.64 137.10 130.62 135.75 492,166 -3.62(-2.59%)
May 03, 2019 139.71 142.63 134.59 139.37 996,186 -10.77(-7.17%)
May 02, 2019 148.37 150.93 146.85 150.14 404,646 +1.70(+1.15%)
May 01, 2019 150.90 151.43 148.25 148.44 236,427 -1.26(-0.84%)
Apr 30, 2019 148.35 149.91 147.66 149.69 394,773 +1.45(+0.98%)
Apr 29, 2019 148.29 150.48 146.66 148.24 213,043 -0.75(-0.50%)
Apr 26, 2019 148.49 149.24 144.60 148.99 401,304 -0.73(-0.49%)
Apr 25, 2019 150.87 150.87 146.94 149.72 217,984 -1.72(-1.14%)
Apr 24, 2019 149.16 152.40 149.03 151.44 212,249 +2.72(+1.83%)
Apr 23, 2019 147.44 149.70 147.44 148.72 200,250 +1.30(+0.88%)
Apr 22, 2019 146.98 148.38 145.50 147.43 153,106 -0.54(-0.36%)
Apr 18, 2019 149.25 150.56 147.81 147.96 232,897 -1.13(-0.76%)
Apr 17, 2019 149.77 154.99 147.28 149.10 263,869 +0.28(+0.19%)
Apr 16, 2019 146.15 150.36 145.94 148.82 359,582 +3.10(+2.13%)
Apr 15, 2019 146.26 147.61 144.46 145.71 206,018 -0.64(-0.44%)
Apr 12, 2019 144.57 146.48 144.08 146.36 293,540 +3.25(+2.27%)
Apr 11, 2019 142.98 144.56 141.84 143.11 305,707 +0.01(+0.01%)
Apr 10, 2019 140.46 143.48 140.08 143.10 262,523 +2.68(+1.91%)
Apr 09, 2019 140.07 141.82 139.15 140.42 338,687 +0.22(+0.16%)
Apr 08, 2019 138.81 140.27 137.42 140.20 244,944 +1.16(+0.84%)
Apr 05, 2019 138.90 140.17 138.40 139.03 377,899 +0.85(+0.61%)
Apr 04, 2019 138.93 139.75 137.36 138.19 238,588 -1.00(-0.72%)
Apr 03, 2019 134.32 139.87 134.07 139.19 435,922 +6.10(+4.58%)
Apr 02, 2019 134.89 135.31 132.64 133.09 396,858 -1.83(-1.35%)
Apr 01, 2019 131.66 135.00 131.05 134.92 233,431 +4.66(+3.58%)
Mar 29, 2019 130.60 131.41 129.41 130.25 297,285 +1.15(+0.89%)
Mar 28, 2019 130.20 131.37 128.38 129.10 329,816 -0.69(-0.53%)
Mar 27, 2019 133.82 135.23 128.60 129.79 391,871 -4.65(-3.46%)
Mar 26, 2019 134.60 135.37 133.08 134.44 168,634 +1.57(+1.18%)
Mar 25, 2019 133.76 133.99 130.85 132.87 184,503 -1.01(-0.75%)
Mar 22, 2019 137.90 138.03 133.82 133.88 278,865 -5.12(-3.68%)
Mar 21, 2019 134.32 139.65 134.30 139.00 238,134 +4.29(+3.19%)
Mar 20, 2019 136.18 136.54 133.93 134.70 153,761 -0.95(-0.70%)
Mar 19, 2019 135.76 136.37 134.87 135.65 208,717 +0.58(+0.43%)
Mar 18, 2019 135.26 135.99 133.51 135.07 230,323 -0.17(-0.13%)
Mar 15, 2019 133.13 136.11 133.13 135.25 409,795 +3.02(+2.28%)
Mar 14, 2019 132.74 133.52 131.92 132.23 204,160 -0.71(-0.53%)
Mar 13, 2019 132.92 134.55 131.44 132.94 302,706 +0.96(+0.73%)
Mar 12, 2019 132.02 132.90 130.18 131.98 168,806 +0.18(+0.14%)
Mar 11, 2019 129.09 132.43 122.38 131.80 196,531 +3.07(+2.38%)
Mar 08, 2019 126.74 128.93 126.69 128.73 126,131 +0.19(+0.15%)
Mar 07, 2019 128.75 129.51 126.71 128.54 228,844 -0.80(-0.62%)
Mar 06, 2019 131.56 131.56 128.89 129.33 176,153 -2.08(-1.58%)
Mar 05, 2019 131.07 132.45 129.96 131.41 261,695 +0.57(+0.44%)
Mar 04, 2019 131.51 132.06 129.22 130.84 243,677 +0.31(+0.24%)
Mar 01, 2019 129.87 130.91 128.65 130.53 209,905 +1.98(+1.54%)
Feb 28, 2019 128.38 129.94 128.01 128.55 233,243 -0.79(-0.61%)
Feb 27, 2019 130.32 130.39 127.48 129.33 491,949 -1.65(-1.26%)
Feb 26, 2019 131.61 132.07 130.75 130.98 246,413 -0.85(-0.65%)
Feb 25, 2019 132.28 133.41 131.51 131.84 284,520 +0.94(+0.72%)
Feb 22, 2019 130.59 131.37 129.57 130.90 347,512 +1.22(+0.94%)
Feb 21, 2019 131.22 131.40 128.88 129.68 322,779 -1.30(-1.00%)
Feb 20, 2019 130.96 131.77 130.21 130.98 371,327 +0.22(+0.17%)
Feb 19, 2019 131.73 132.37 130.67 130.76 243,222 -1.97(-1.49%)
Feb 15, 2019 130.98 132.83 129.70 132.74 355,441 +2.38(+1.82%)
Feb 14, 2019 128.23 130.88 127.38 130.36 432,481 +1.65(+1.28%)
Feb 13, 2019 123.85 129.89 123.71 128.71 848,934 +2.19(+1.73%)
Feb 12, 2019 125.91 127.31 124.19 126.53 984,633 +1.27(+1.02%)
Feb 11, 2019 126.57 127.44 124.33 125.25 543,166 -0.59(-0.47%)
Feb 08, 2019 124.18 126.53 123.83 125.84 326,021 +0.20(+0.16%)
Feb 07, 2019 127.96 128.23 124.51 125.64 342,898 -3.68(-2.85%)
Feb 06, 2019 127.93 131.05 127.93 129.32 371,182 +2.36(+1.86%)
Feb 05, 2019 125.36 127.09 125.36 126.97 296,132 +1.02(+0.81%)
Feb 04, 2019 124.05 126.00 122.56 125.95 289,968 +1.78(+1.44%)
Feb 01, 2019 121.30 124.47 120.70 124.17 349,599 +2.86(+2.35%)
Jan 31, 2019 121.29 122.69 120.23 121.31 370,407 -0.19(-0.16%)
Jan 30, 2019 122.70 124.15 118.94 121.50 423,528 +0.30(+0.25%)
Jan 29, 2019 122.72 124.03 121.00 121.21 210,540 -1.73(-1.41%)
Jan 28, 2019 122.79 125.21 121.29 122.94 258,370 -2.35(-1.87%)
Jan 25, 2019 124.17 126.01 122.21 125.29 340,314 +3.75(+3.08%)
Jan 24, 2019 115.52 122.04 115.52 121.54 336,479 +6.86(+5.98%)
Jan 23, 2019 116.48 118.08 113.23 114.68 187,377 -1.28(-1.11%)
Jan 22, 2019 118.38 119.08 114.97 115.96 275,458 -3.63(-3.04%)
Jan 18, 2019 118.64 121.17 117.35 119.59 277,196 +2.08(+1.77%)
Jan 17, 2019 115.76 118.53 114.95 117.52 258,279 +1.17(+1.00%)
Jan 16, 2019 118.09 120.09 116.21 116.35 243,254 -1.21(-1.03%)
Jan 15, 2019 115.72 118.27 115.72 117.55 243,466 +2.11(+1.83%)
Jan 14, 2019 117.28 117.90 114.21 115.44 365,931 -3.58(-3.00%)
Jan 11, 2019 117.75 121.02 116.58 119.02 325,708 +1.32(+1.12%)
Jan 10, 2019 115.83 118.27 114.89 117.70 237,093 +0.80(+0.68%)
Jan 09, 2019 114.26 117.59 114.26 116.90 311,697 +3.77(+3.33%)
Jan 08, 2019 112.45 113.41 110.58 113.14 317,221 +1.90(+1.71%)
Jan 07, 2019 108.37 112.46 108.20 111.24 409,711 +2.85(+2.63%)
Jan 04, 2019 105.99 109.25 104.79 108.39 415,220 +4.28(+4.12%)
Jan 03, 2019 108.97 108.97 102.99 104.11 515,535 -6.55(-5.92%)
Jan 02, 2019 108.52 111.82 108.07 110.65 258,017 -0.78(-0.70%)
Dec 31, 2018 111.31 111.68 109.51 111.43 266,972 +1.20(+1.09%)
Dec 28, 2018 110.17 112.50 108.85 110.23 407,292 +1.16(+1.06%)
Dec 27, 2018 106.70 109.12 105.11 109.07 387,590 +0.06(+0.05%)
Dec 26, 2018 103.51 109.08 102.40 109.01 321,351 +7.08(+6.95%)
Dec 24, 2018 104.17 106.93 101.81 101.93 191,526 -3.62(-3.43%)
Dec 21, 2018 109.21 109.70 105.35 105.55 558,051 -2.23(-2.07%)
Dec 20, 2018 107.76 110.15 104.94 107.78 444,370 -0.09(-0.08%)
Dec 19, 2018 112.65 114.60 107.15 107.87 448,616 -4.83(-4.28%)
Dec 18, 2018 110.47 114.88 109.88 112.69 435,789 +3.95(+3.63%)
Dec 17, 2018 113.04 113.53 108.39 108.75 603,739 -4.66(-4.10%)
Dec 14, 2018 114.88 116.77 113.17 113.40 233,785 -2.52(-2.17%)
Dec 13, 2018 119.26 119.26 115.59 115.92 159,654 -2.29(-1.94%)
Dec 12, 2018 118.06 119.66 117.09 118.21 215,909 +2.85(+2.47%)
Dec 11, 2018 117.28 120.17 113.79 115.36 302,202 +0.50(+0.43%)
Dec 10, 2018 116.10 118.13 113.18 114.86 533,470 -1.61(-1.38%)
Dec 07, 2018 119.49 121.41 115.57 116.47 286,713 -3.55(-2.96%)
Dec 06, 2018 118.39 120.07 116.89 120.02 445,493 -1.24(-1.03%)
Dec 04, 2018 128.18 130.01 121.07 121.26 390,269 -7.54(-5.86%)
Dec 03, 2018 129.15 131.79 127.40 128.80 442,866 +2.54(+2.01%)
Nov 30, 2018 123.83 126.78 122.33 126.26 325,416 +2.56(+2.07%)
Nov 29, 2018 122.32 125.52 122.32 123.70 454,398 +0.38(+0.31%)
Nov 28, 2018 119.29 123.45 117.77 123.31 383,787 +5.13(+4.34%)
Nov 27, 2018 120.17 121.25 117.81 118.18 267,014 -3.20(-2.64%)
Nov 26, 2018 120.88 121.42 118.74 121.38 334,105 +2.52(+2.12%)
Nov 23, 2018 116.29 120.06 116.29 118.86 92,991 +0.72(+0.61%)
Nov 21, 2018 118.14 118.14 118.14 0 +3.12(+2.71%)
Nov 20, 2018 111.75 116.58 111.47 115.03 416,359 -0.30(-0.26%)
Nov 19, 2018 121.58 121.81 115.19 115.32 436,725 -6.88(-5.63%)
Nov 16, 2018 118.69 122.36 118.53 122.21 413,805 +0.84(+0.69%)
Nov 15, 2018 115.22 122.26 114.70 121.36 395,582 +4.60(+3.94%)
Nov 14, 2018 117.13 118.22 115.59 116.77 409,591 +1.10(+0.95%)
Nov 13, 2018 115.68 118.25 115.05 115.67 274,865 +1.60(+1.40%)
Nov 12, 2018 117.86 118.09 112.88 114.07 527,961 -5.16(-4.33%)
Nov 09, 2018 121.61 121.92 118.23 119.23 350,521 -4.30(-3.48%)
Nov 08, 2018 119.52 125.12 118.46 123.53 621,407 +3.36(+2.80%)
Nov 07, 2018 118.84 121.46 117.73 120.17 336,910 +1.42(+1.19%)
Nov 06, 2018 116.85 119.12 116.07 118.75 246,837 +1.62(+1.38%)
Nov 05, 2018 119.16 119.16 114.85 117.14 434,566 -1.67(-1.41%)
Nov 02, 2018 119.11 120.06 117.51 118.81 552,193 -0.04(-0.03%)
Nov 01, 2018 113.72 119.86 113.19 118.85 752,379 +5.93(+5.25%)
Oct 31, 2018 111.79 114.71 110.97 112.92 594,722 +2.70(+2.45%)
Oct 30, 2018 106.23 110.34 106.17 110.23 487,304 +3.78(+3.55%)
Oct 29, 2018 109.97 111.40 104.46 106.45 827,815 -1.21(-1.12%)
Oct 26, 2018 104.70 112.17 97.50 107.66 1,481,999 +4.00(+3.85%)
Oct 25, 2018 100.42 103.99 98.50 103.66 1,070,406 +4.07(+4.09%)
Oct 24, 2018 107.67 107.96 99.42 99.59 921,396 -10.31(-9.38%)
Oct 23, 2018 106.61 110.85 105.28 109.89 511,771 +0.50(+0.45%)
Oct 22, 2018 109.57 110.02 107.95 109.40 362,185 +0.08(+0.07%)
Oct 19, 2018 111.06 111.84 108.28 109.32 395,395 -1.34(-1.21%)
Oct 18, 2018 112.73 112.75 109.74 110.66 422,981 -2.98(-2.62%)
Oct 17, 2018 113.09 114.42 111.82 113.64 547,735 +0.55(+0.48%)
Oct 16, 2018 109.22 113.37 108.99 113.09 572,374 +4.12(+3.78%)
Oct 15, 2018 108.24 110.34 107.01 108.97 362,592 +0.03(+0.03%)
Oct 12, 2018 109.15 110.29 107.56 108.95 655,226 +2.94(+2.77%)
Oct 11, 2018 105.02 108.83 104.51 106.01 661,119 +0.47(+0.44%)
Oct 10, 2018 110.64 110.64 105.29 105.54 794,563 -6.03(-5.41%)
Oct 09, 2018 111.05 112.56 109.92 111.58 518,872 -0.01(-0.01%)
Oct 08, 2018 112.85 113.16 109.93 111.58 722,260 -2.62(-2.29%)
Oct 05, 2018 118.49 118.97 113.26 114.20 782,631 -4.50(-3.79%)
Oct 04, 2018 121.19 121.53 117.13 118.71 753,326 -3.63(-2.97%)
Oct 03, 2018 120.06 122.91 119.68 122.34 890,515 +3.03(+2.54%)
Oct 02, 2018 118.55 120.42 118.52 119.31 395,879 +0.35(+0.30%)
Oct 01, 2018 120.97 121.39 118.66 118.96 475,978 -1.05(-0.88%)
Sep 28, 2018 120.54 121.00 119.07 120.01 605,645 -0.75(-0.62%)
Sep 27, 2018 121.60 121.98 120.28 120.75 473,253 -0.32(-0.26%)
Sep 26, 2018 123.18 123.99 120.87 121.07 527,508 -2.10(-1.70%)
Sep 25, 2018 123.70 125.15 122.30 123.17 925,809 -3.50(-2.76%)
Sep 24, 2018 126.30 126.88 124.55 126.67 401,074 -0.09(-0.07%)
Sep 21, 2018 129.10 129.44 126.55 126.75 613,790 -2.25(-1.74%)
Sep 20, 2018 128.51 130.00 127.09 129.00 345,043 +1.54(+1.21%)
Sep 19, 2018 127.49 128.55 125.70 127.46 376,723 +0.58(+0.46%)
Sep 18, 2018 125.96 128.71 125.81 126.88 522,890 +0.46(+0.36%)
Sep 17, 2018 131.59 131.90 126.25 126.42 418,530 -5.40(-4.10%)
Sep 14, 2018 130.84 132.91 130.58 131.82 719,268 +1.36(+1.05%)
Sep 13, 2018 134.29 134.72 123.25 130.45 1,265,303 -4.38(-3.25%)
Sep 12, 2018 138.49 138.77 132.77 134.83 508,729 -4.43(-3.18%)
Sep 11, 2018 139.30 140.43 137.37 139.26 392,177 -0.50(-0.35%)
Sep 10, 2018 142.16 142.40 138.31 139.75 334,112 -1.39(-0.99%)
Sep 07, 2018 141.23 145.17 140.66 141.15 319,057 -1.27(-0.89%)
Sep 06, 2018 142.33 143.22 140.26 142.41 270,069 +0.02(+0.01%)
Sep 05, 2018 144.78 144.78 140.90 142.39 321,068 -1.98(-1.37%)
Sep 04, 2018 142.52 144.72 141.40 144.38 263,451 +1.44(+1.01%)
Aug 31, 2018 142.94 142.94 142.94 0 +1.27(+0.90%)
Aug 30, 2018 142.06 143.14 141.31 141.67 148,136 -0.88(-0.62%)
Aug 29, 2018 143.06 143.82 141.70 142.55 173,494 +0.30(+0.21%)
Aug 28, 2018 143.18 143.29 140.80 142.25 183,177 -0.12(-0.09%)
Aug 27, 2018 141.56 144.09 141.46 142.38 418,326 +1.94(+1.39%)
Aug 24, 2018 139.62 140.77 139.32 140.43 199,738 +1.61(+1.16%)
Aug 23, 2018 138.48 140.28 137.34 138.82 250,088 -0.01(-0.01%)
Aug 22, 2018 138.39 139.93 136.82 138.83 302,567 +0.78(+0.57%)
Aug 21, 2018 135.61 138.46 135.61 138.04 331,800 +2.64(+1.95%)
Aug 20, 2018 134.48 135.86 133.03 135.40 240,240 +1.19(+0.89%)
Aug 17, 2018 133.10 134.48 131.81 134.21 260,970 +0.38(+0.28%)
Aug 16, 2018 134.15 134.36 132.90 133.83 235,813 +0.38(+0.29%)
Aug 15, 2018 133.61 134.60 131.62 133.45 323,147 -1.28(-0.95%)
Aug 14, 2018 133.54 135.83 132.94 134.73 378,428 +1.40(+1.05%)
Aug 13, 2018 132.87 135.89 132.87 133.32 398,992 +0.35(+0.27%)
Aug 10, 2018 131.62 133.39 130.67 132.97 522,885 -0.26(-0.19%)
Aug 09, 2018 135.43 135.74 133.11 133.23 303,431 -2.01(-1.49%)
Aug 08, 2018 134.46 135.79 133.05 135.24 251,962 +0.33(+0.25%)
Aug 07, 2018 131.87 135.44 131.30 134.91 539,359 +3.99(+3.04%)
Aug 06, 2018 128.94 131.03 127.80 130.92 218,837 +1.50(+1.16%)
Aug 03, 2018 129.07 130.00 128.29 129.42 388,258 +0.07(+0.05%)
Aug 02, 2018 123.65 129.61 123.65 129.36 339,685 +3.50(+2.78%)
Aug 01, 2018 126.31 128.44 125.54 125.86 316,473 -0.69(-0.54%)
Jul 31, 2018 125.47 127.64 125.39 126.54 347,445 +1.56(+1.24%)
Jul 30, 2018 126.07 126.51 122.80 124.99 375,854 -1.40(-1.11%)
Jul 27, 2018 130.56 130.97 124.73 126.39 313,919 -3.47(-2.67%)
Jul 26, 2018 131.97 134.34 124.31 129.86 734,059 +0.64(+0.49%)
Jul 25, 2018 131.43 132.42 127.32 129.22 644,857 -1.89(-1.44%)
Jul 24, 2018 135.46 136.30 130.40 131.11 313,799 -3.85(-2.86%)
Jul 23, 2018 134.05 135.43 132.49 134.97 353,640 +0.75(+0.56%)
Jul 20, 2018 135.81 135.81 133.58 134.21 247,664 -1.03(-0.76%)
Jul 19, 2018 134.87 135.57 133.97 135.24 188,902 +0.33(+0.25%)
Jul 18, 2018 135.30 135.37 133.57 134.91 169,690 +0.09(+0.07%)
Jul 17, 2018 132.59 135.79 131.82 134.81 279,596 +1.58(+1.19%)
Jul 16, 2018 133.76 134.48 132.94 133.23 144,755 -0.21(-0.16%)
Jul 13, 2018 133.54 134.52 132.62 133.44 286,605 -0.31(-0.23%)
Jul 12, 2018 131.82 133.81 130.86 133.74 222,292 +2.88(+2.20%)
Jul 11, 2018 132.41 133.54 130.61 130.86 286,930 -3.31(-2.47%)
Jul 10, 2018 132.20 134.42 131.94 134.17 271,340 +2.35(+1.78%)
Jul 09, 2018 132.86 132.86 130.19 131.83 308,046 -0.09(-0.07%)
Jul 06, 2018 130.19 132.13 129.12 131.91 324,399 +1.88(+1.45%)
Jul 05, 2018 127.30 130.50 126.64 130.03 653,698 +3.47(+2.74%)
Jul 03, 2018 126.56 126.56 126.56 0 -1.92(-1.49%)
Jul 02, 2018 126.37 129.26 125.84 128.48 362,571 +0.99(+0.78%)
Jun 29, 2018 129.40 130.36 127.39 127.49 455,591 -0.86(-0.67%)
Jun 28, 2018 127.16 129.86 125.72 128.35 372,840 +1.42(+1.12%)
Jun 27, 2018 130.95 131.49 126.90 126.92 440,681 -3.37(-2.58%)
Jun 26, 2018 128.29 131.31 127.52 130.29 508,946 +2.53(+1.98%)
Jun 25, 2018 131.50 131.70 125.28 127.76 615,361 -4.07(-3.09%)
Jun 22, 2018 135.13 135.66 131.79 131.84 4,712,184 -2.46(-1.83%)
Jun 21, 2018 134.86 134.86 131.78 134.30 520,954 -0.16(-0.12%)
Jun 20, 2018 133.15 134.59 132.44 134.46 292,581 +2.12(+1.60%)
Jun 19, 2018 132.20 133.24 130.31 132.34 307,486 -1.95(-1.45%)
Jun 18, 2018 133.49 134.50 132.60 134.29 279,884 -0.49(-0.36%)
Jun 15, 2018 134.96 132.95 134.78 491,420 +1.83(+1.37%)
Jun 14, 2018 132.33 132.99 130.74 132.95 455,588 +1.95(+1.49%)
Jun 13, 2018 133.36 134.72 130.84 131.00 400,233 -1.97(-1.48%)
Jun 12, 2018 131.01 133.41 129.91 132.97 342,533 +2.27(+1.74%)
Jun 11, 2018 128.59 131.03 128.36 130.69 239,328 +2.93(+2.29%)
Jun 08, 2018 127.14 130.32 126.17 127.76 516,060 +0.85(+0.67%)
Jun 07, 2018 130.59 131.13 126.75 126.92 307,333 -3.64(-2.78%)
Jun 06, 2018 129.49 130.55 128.61 130.55 222,891 +1.36(+1.05%)
Jun 05, 2018 128.47 129.88 127.59 129.19 207,750 +1.03(+0.80%)
Jun 04, 2018 127.44 128.31 126.63 128.16 242,819 +1.31(+1.04%)
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.