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

Monolithic Power Sys (NQ: MPWR )

761.30 -13.91 (-1.79%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Mar 31, 2020 158.92 164.75 157.14 162.29 481,842 +2.20(+1.37%)
Mar 30, 2020 158.83 163.31 155.06 160.09 287,865 +3.87(+2.48%)
Mar 27, 2020 162.41 164.24 155.79 156.23 487,917 -12.64(-7.48%)
Mar 26, 2020 154.13 168.91 153.79 168.86 559,964 +15.91(+10.40%)
Mar 25, 2020 156.84 163.63 151.73 152.95 570,227 -4.04(-2.57%)
Mar 24, 2020 145.60 157.65 141.93 156.99 502,251 +21.87(+16.19%)
Mar 23, 2020 133.72 137.59 125.72 135.12 497,659 +4.47(+3.42%)
Mar 20, 2020 146.47 151.57 130.64 130.64 659,113 -14.71(-10.12%)
Mar 19, 2020 136.76 149.12 133.75 145.35 521,986 +8.51(+6.22%)
Mar 18, 2020 140.84 149.84 132.02 136.84 526,536 -16.88(-10.98%)
Mar 17, 2020 134.54 155.37 131.76 153.71 597,345 +22.35(+17.01%)
Mar 16, 2020 146.37 154.54 131.37 131.37 728,132 -33.42(-20.28%)
Mar 13, 2020 149.94 165.00 137.62 164.79 683,954 +23.74(+16.83%)
Mar 12, 2020 140.38 151.49 134.86 141.05 634,101 -9.48(-6.30%)
Mar 11, 2020 154.45 157.49 147.69 150.53 492,665 -7.55(-4.78%)
Mar 10, 2020 148.97 158.21 147.47 158.08 602,599 +14.60(+10.17%)
Mar 09, 2020 146.24 153.68 143.20 143.48 447,522 -16.96(-10.57%)
Mar 06, 2020 161.44 164.14 155.66 160.44 405,425 -6.06(-3.64%)
Mar 05, 2020 163.64 171.20 161.11 166.50 463,155 +0.76(+0.46%)
Mar 04, 2020 159.88 165.97 157.28 165.73 287,228 +9.01(+5.75%)
Mar 03, 2020 159.60 162.56 153.73 156.72 444,732 -1.84(-1.16%)
Mar 02, 2020 155.41 159.00 151.05 158.56 383,536 +5.29(+3.45%)
Feb 28, 2020 145.89 155.16 145.28 153.27 463,801 +1.37(+0.90%)
Feb 27, 2020 153.80 156.40 150.01 151.90 376,702 -6.76(-4.26%)
Feb 26, 2020 159.48 163.88 157.14 158.66 341,305 -0.31(-0.19%)
Feb 25, 2020 162.26 162.60 156.83 158.97 438,122 -1.28(-0.80%)
Feb 24, 2020 162.77 163.98 160.11 160.25 562,192 -10.40(-6.09%)
Feb 21, 2020 176.50 176.50 169.61 170.65 329,970 -7.18(-4.04%)
Feb 20, 2020 180.61 180.77 175.63 177.83 273,177 -3.28(-1.81%)
Feb 19, 2020 178.06 182.54 178.06 181.11 295,323 +2.06(+1.15%)
Feb 18, 2020 181.45 182.30 177.26 179.06 342,876 -5.66(-3.07%)
Feb 14, 2020 186.07 186.56 183.19 184.72 332,765 -0.23(-0.12%)
Feb 13, 2020 182.05 186.25 181.84 184.95 338,660 +0.68(+0.37%)
Feb 12, 2020 184.00 185.48 182.33 184.27 347,508 +1.17(+0.64%)
Feb 11, 2020 178.74 184.23 177.82 183.10 268,019 +5.15(+2.89%)
Feb 10, 2020 170.75 178.18 169.88 177.95 255,963 +3.84(+2.21%)
Feb 07, 2020 174.35 176.31 172.75 174.11 545,466 -1.59(-0.91%)
Feb 06, 2020 180.81 184.42 173.52 175.70 792,519 -4.96(-2.74%)
Feb 05, 2020 179.01 180.66 176.10 180.66 439,960 +4.22(+2.39%)
Feb 04, 2020 173.75 176.78 171.89 176.44 294,918 +7.16(+4.23%)
Feb 03, 2020 166.58 169.70 165.41 169.28 352,893 +3.90(+2.36%)
Jan 31, 2020 170.96 171.72 165.14 165.38 476,532 -7.08(-4.11%)
Jan 30, 2020 170.55 173.25 169.38 172.46 310,215 +0.97(+0.56%)
Jan 29, 2020 174.18 174.82 171.38 171.49 237,099 -2.69(-1.54%)
Jan 28, 2020 172.03 175.09 170.79 174.18 237,883 +4.09(+2.40%)
Jan 27, 2020 171.97 172.42 169.90 170.09 313,235 -7.00(-3.95%)
Jan 24, 2020 177.77 178.69 176.27 177.09 428,403 +0.25(+0.14%)
Jan 23, 2020 175.83 177.25 174.25 176.83 407,175 +1.28(+0.73%)
Jan 22, 2020 177.75 178.66 175.09 175.56 342,405 -0.46(-0.26%)
Jan 21, 2020 174.99 177.80 174.97 176.01 333,403 +0.55(+0.31%)
Jan 17, 2020 175.42 175.93 173.44 175.46 368,577 +1.23(+0.70%)
Jan 16, 2020 173.48 174.49 172.49 174.24 401,751 +2.15(+1.25%)
Jan 15, 2020 173.04 173.74 170.70 172.09 335,611 -0.78(-0.45%)
Jan 14, 2020 173.23 174.87 171.98 172.87 219,667 -0.37(-0.21%)
Jan 13, 2020 172.15 173.86 171.16 173.24 281,955 +2.36(+1.38%)
Jan 10, 2020 172.60 173.38 170.43 170.88 284,635 -1.79(-1.04%)
Jan 09, 2020 171.44 173.03 170.88 172.67 186,886 +2.30(+1.35%)
Jan 08, 2020 170.72 171.58 169.15 170.37 307,953 -0.22(-0.13%)
Jan 07, 2020 170.07 171.89 168.71 170.59 667,921 +1.57(+0.93%)
Jan 06, 2020 168.24 169.84 167.12 169.02 351,847 -1.75(-1.02%)
Jan 03, 2020 170.76 172.46 170.16 170.77 241,474 -3.15(-1.81%)
Jan 02, 2020 174.02 174.75 170.13 173.92 345,388 +1.92(+1.12%)
Dec 31, 2019 172.03 173.45 171.07 171.99 281,530 -0.36(-0.21%)
Dec 30, 2019 171.57 172.79 169.15 172.35 171,167 +0.37(+0.21%)
Dec 27, 2019 172.41 173.51 170.83 171.98 157,887 -0.72(-0.42%)
Dec 26, 2019 171.94 172.73 171.20 172.71 269,403 +0.79(+0.46%)
Dec 24, 2019 173.33 173.47 171.23 171.92 235,481 -0.70(-0.41%)
Dec 23, 2019 176.85 176.85 172.31 172.62 483,998 -3.68(-2.09%)
Dec 20, 2019 174.34 176.45 173.15 176.30 465,673 +2.85(+1.64%)
Dec 19, 2019 172.50 173.74 170.81 173.45 288,210 +1.05(+0.61%)
Dec 18, 2019 171.87 173.48 170.71 172.40 352,102 +0.18(+0.11%)
Dec 17, 2019 171.61 172.30 170.85 172.22 235,528 +1.37(+0.80%)
Dec 16, 2019 169.81 172.29 169.09 170.85 306,707 +2.53(+1.51%)
Dec 13, 2019 167.68 169.79 166.74 168.31 203,531 +0.82(+0.49%)
Dec 12, 2019 163.63 167.75 162.79 167.49 329,308 +4.53(+2.78%)
Dec 11, 2019 159.44 163.15 159.44 162.96 224,464 +3.79(+2.38%)
Dec 10, 2019 158.49 159.95 158.49 159.17 199,427 +0.78(+0.49%)
Dec 09, 2019 159.70 160.37 158.36 158.39 288,568 -1.62(-1.01%)
Dec 06, 2019 158.79 160.73 155.88 160.01 227,701 +3.55(+2.27%)
Dec 05, 2019 157.14 158.06 155.85 156.46 189,906 +0.47(+0.30%)
Dec 04, 2019 153.34 156.63 153.34 155.99 229,003 +4.22(+2.78%)
Dec 03, 2019 149.16 151.96 148.43 151.77 302,295 -0.54(-0.35%)
Dec 02, 2019 155.83 155.83 151.97 152.31 249,759 -2.58(-1.67%)
Nov 29, 2019 157.00 158.09 154.81 154.89 94,192 -2.42(-1.54%)
Nov 27, 2019 157.60 158.27 156.57 157.31 170,542 +0.40(+0.25%)
Nov 26, 2019 158.14 158.66 156.58 156.92 173,540 -1.28(-0.81%)
Nov 25, 2019 153.11 158.37 153.11 158.20 265,143 +5.91(+3.88%)
Nov 22, 2019 153.71 154.22 152.07 152.29 189,941 -0.46(-0.30%)
Nov 21, 2019 152.96 153.26 151.46 152.75 260,120 -0.66(-0.43%)
Nov 20, 2019 154.81 156.50 152.92 153.42 306,151 -2.52(-1.61%)
Nov 19, 2019 156.01 156.90 154.45 155.93 226,257 +0.61(+0.39%)
Nov 18, 2019 155.91 157.05 154.85 155.33 329,750 -1.32(-0.84%)
Nov 15, 2019 156.07 157.99 154.99 156.65 239,009 +2.28(+1.48%)
Nov 14, 2019 153.45 154.63 152.55 154.36 272,071 -0.14(-0.09%)
Nov 13, 2019 154.84 156.82 153.90 154.50 314,141 -2.20(-1.40%)
Nov 12, 2019 158.87 160.25 156.10 156.69 273,658 -1.30(-0.82%)
Nov 11, 2019 157.52 158.99 156.57 158.00 238,723 -1.10(-0.69%)
Nov 08, 2019 156.44 159.13 155.42 159.09 322,309 +1.62(+1.03%)
Nov 07, 2019 156.75 158.22 155.23 157.48 292,778 +3.09(+2.00%)
Nov 06, 2019 156.08 156.08 153.77 154.38 473,554 -2.34(-1.49%)
Nov 05, 2019 155.40 158.88 154.70 156.72 410,290 +1.43(+0.92%)
Nov 04, 2019 151.62 155.70 150.90 155.30 486,160 +5.32(+3.55%)
Nov 01, 2019 145.66 150.00 144.88 149.98 277,910 +5.46(+3.78%)
Oct 31, 2019 146.05 146.34 143.90 144.52 244,950 -1.70(-1.16%)
Oct 30, 2019 147.85 148.99 144.62 146.22 304,541 -0.58(-0.39%)
Oct 29, 2019 148.33 149.59 146.55 146.79 343,984 -1.56(-1.05%)
Oct 28, 2019 148.50 148.96 147.72 148.36 281,618 +1.51(+1.03%)
Oct 25, 2019 144.28 147.89 144.28 146.84 418,680 +2.01(+1.39%)
Oct 24, 2019 146.09 146.97 143.29 144.83 473,124 -0.43(-0.30%)
Oct 23, 2019 140.74 146.97 137.86 145.26 962,724 +6.25(+4.49%)
Oct 22, 2019 140.09 140.75 137.80 139.02 590,974 -1.15(-0.82%)
Oct 21, 2019 138.11 140.63 138.11 140.16 369,311 +3.17(+2.32%)
Oct 18, 2019 136.88 137.90 134.89 136.99 310,172 -0.59(-0.43%)
Oct 17, 2019 137.73 138.71 137.12 137.58 397,028 +0.83(+0.61%)
Oct 16, 2019 138.55 139.84 136.65 136.75 554,329 -2.65(-1.90%)
Oct 15, 2019 137.64 139.48 136.63 139.40 382,158 +2.02(+1.47%)
Oct 14, 2019 133.33 137.59 132.90 137.39 550,572 +4.23(+3.18%)
Oct 11, 2019 134.07 135.81 131.45 133.16 960,393 +1.07(+0.81%)
Oct 10, 2019 129.08 134.53 129.08 132.09 774,479 +1.78(+1.37%)
Oct 09, 2019 128.15 133.46 126.41 130.30 2,147,734 -6.40(-4.68%)
Oct 08, 2019 142.37 142.54 136.51 136.70 537,932 -7.13(-4.96%)
Oct 07, 2019 146.77 147.49 143.48 143.84 507,553 -3.59(-2.43%)
Oct 04, 2019 146.93 147.78 145.80 147.42 376,978 +1.16(+0.79%)
Oct 03, 2019 144.22 147.68 141.66 146.26 700,356 +1.73(+1.20%)
Oct 02, 2019 146.08 146.24 142.70 144.53 476,508 -3.30(-2.23%)
Oct 01, 2019 151.34 153.51 147.65 147.83 392,807 -2.20(-1.47%)
Sep 30, 2019 151.82 151.82 148.58 150.02 626,873 -0.96(-0.63%)
Sep 27, 2019 154.88 154.88 149.56 150.98 366,293 -3.08(-2.00%)
Sep 26, 2019 153.82 155.33 152.59 154.06 226,532 +0.25(+0.16%)
Sep 25, 2019 150.93 154.83 148.77 153.81 326,247 +2.58(+1.70%)
Sep 24, 2019 152.90 154.47 149.17 151.24 299,768 +0.10(+0.06%)
Sep 23, 2019 148.75 152.01 147.67 151.14 232,114 +2.80(+1.89%)
Sep 20, 2019 149.10 150.17 146.57 148.34 608,689 -2.00(-1.33%)
Sep 19, 2019 153.54 153.76 150.08 150.34 311,217 -1.91(-1.26%)
Sep 18, 2019 152.10 153.06 150.25 152.26 335,539 +0.42(+0.28%)
Sep 17, 2019 153.76 154.35 151.58 151.83 250,772 -2.31(-1.50%)
Sep 16, 2019 155.33 155.33 152.66 154.14 186,392 -1.20(-0.77%)
Sep 13, 2019 155.78 156.94 153.80 155.34 201,960 +0.22(+0.14%)
Sep 12, 2019 152.79 155.62 150.51 155.12 273,674 +3.65(+2.41%)
Sep 11, 2019 147.78 151.58 147.08 151.47 210,188 +4.43(+3.01%)
Sep 10, 2019 147.78 148.12 145.46 147.03 295,192 -0.88(-0.59%)
Sep 09, 2019 150.56 151.74 147.62 147.91 308,730 -2.10(-1.40%)
Sep 06, 2019 149.62 151.10 149.03 150.00 215,584 -0.07(-0.05%)
Sep 05, 2019 146.74 151.09 146.74 150.07 213,977 +6.11(+4.24%)
Sep 04, 2019 142.79 144.05 141.95 143.97 177,590 +3.32(+2.36%)
Sep 03, 2019 143.82 144.85 140.44 140.65 356,717 -4.13(-2.85%)
Aug 30, 2019 145.78 146.30 143.68 144.78 162,026 +0.14(+0.09%)
Aug 29, 2019 143.98 146.42 142.99 144.64 173,959 +3.27(+2.31%)
Aug 28, 2019 140.09 141.75 138.64 141.37 315,062 +0.46(+0.33%)
Aug 27, 2019 144.24 144.87 140.75 140.91 185,807 -1.95(-1.37%)
Aug 26, 2019 144.75 144.75 142.11 142.86 166,865 +0.45(+0.32%)
Aug 23, 2019 147.43 147.99 141.93 142.41 256,662 -6.99(-4.68%)
Aug 22, 2019 148.69 150.13 145.71 149.40 177,292 +0.91(+0.62%)
Aug 21, 2019 147.50 148.98 146.11 148.49 222,714 +1.88(+1.28%)
Aug 20, 2019 146.90 148.25 145.43 146.61 221,027 -1.00(-0.68%)
Aug 19, 2019 148.08 150.00 147.28 147.61 287,910 +2.06(+1.41%)
Aug 16, 2019 140.19 146.13 140.19 145.55 310,428 +5.99(+4.29%)
Aug 15, 2019 139.46 140.46 138.46 139.56 224,183 +1.11(+0.80%)
Aug 14, 2019 141.44 143.26 138.29 138.46 329,605 -6.89(-4.74%)
Aug 13, 2019 138.94 146.42 138.94 145.35 283,682 +5.56(+3.98%)
Aug 12, 2019 141.97 143.09 139.79 139.79 224,100 -3.66(-2.55%)
Aug 09, 2019 145.18 145.46 142.15 143.46 185,633 -3.12(-2.13%)
Aug 08, 2019 141.85 146.78 140.46 146.58 342,858 +5.91(+4.20%)
Aug 07, 2019 137.26 141.30 137.26 140.67 236,206 +1.00(+0.72%)
Aug 06, 2019 139.00 141.25 138.35 139.67 243,813 +2.90(+2.12%)
Aug 05, 2019 136.04 136.91 133.66 136.77 497,300 -4.20(-2.98%)
Aug 02, 2019 143.24 145.35 140.46 140.98 285,781 -3.02(-2.10%)
Aug 01, 2019 150.96 155.29 142.05 144.00 608,126 +1.53(+1.07%)
Jul 31, 2019 145.29 146.50 141.13 142.47 538,602 -2.64(-1.82%)
Jul 30, 2019 143.47 145.97 142.78 145.11 200,843 +0.33(+0.23%)
Jul 29, 2019 145.18 145.31 143.94 144.78 165,814 -0.39(-0.27%)
Jul 26, 2019 145.53 147.01 144.28 145.18 181,889 +1.02(+0.71%)
Jul 25, 2019 146.23 146.97 137.62 144.16 219,722 -3.26(-2.21%)
Jul 24, 2019 141.44 147.88 141.43 147.42 393,025 +6.37(+4.51%)
Jul 23, 2019 140.97 141.28 139.56 141.05 265,220 +1.33(+0.95%)
Jul 22, 2019 140.16 141.75 139.29 139.73 253,894 +0.35(+0.25%)
Jul 19, 2019 140.87 141.15 139.31 139.38 283,701 -0.94(-0.67%)
Jul 18, 2019 137.42 140.87 137.42 140.32 213,732 +3.05(+2.22%)
Jul 17, 2019 138.17 139.22 136.69 137.27 224,838 -0.35(-0.25%)
Jul 16, 2019 138.19 139.15 136.18 137.62 252,023 -0.66(-0.48%)
Jul 15, 2019 138.20 138.86 136.87 138.28 188,935 +0.47(+0.34%)
Jul 12, 2019 136.24 138.01 135.22 137.81 250,630 +2.55(+1.88%)
Jul 11, 2019 135.93 136.52 134.25 135.26 334,728 -0.12(-0.08%)
Jul 10, 2019 134.75 136.75 134.42 135.38 287,375 +1.97(+1.48%)
Jul 09, 2019 130.31 133.51 130.19 133.41 225,255 +2.62(+2.01%)
Jul 08, 2019 130.55 131.71 130.00 130.78 215,125 -1.07(-0.81%)
Jul 05, 2019 130.10 132.00 129.79 131.85 210,280 +0.83(+0.63%)
Jul 03, 2019 131.42 132.18 129.10 131.02 661,207 -0.17(-0.13%)
Jul 02, 2019 133.24 133.24 130.34 131.20 330,594 -2.19(-1.64%)
Jul 01, 2019 134.32 138.43 132.01 133.39 528,174 +2.83(+2.17%)
Jun 28, 2019 128.47 132.30 127.51 130.56 787,667 +2.85(+2.23%)
Jun 27, 2019 124.43 128.29 124.33 127.72 477,381 +4.29(+3.47%)
Jun 26, 2019 121.50 124.66 120.85 123.43 558,696 +4.32(+3.63%)
Jun 25, 2019 122.23 123.30 119.04 119.10 367,473 -3.12(-2.55%)
Jun 24, 2019 124.10 124.28 121.96 122.22 267,807 -1.28(-1.03%)
Jun 21, 2019 124.51 125.05 123.16 123.50 428,443 -1.43(-1.14%)
Jun 20, 2019 125.87 126.39 124.03 124.92 194,910 +1.90(+1.54%)
Jun 19, 2019 126.00 126.00 122.61 123.03 295,924 -2.04(-1.63%)
Jun 18, 2019 122.11 126.60 121.22 125.07 383,974 +4.20(+3.47%)
Jun 17, 2019 121.50 122.29 120.83 120.87 209,611 -0.31(-0.25%)
Jun 14, 2019 120.61 122.92 120.61 121.17 373,883 -3.39(-2.72%)
Jun 13, 2019 122.99 124.70 122.96 124.57 217,511 +2.30(+1.88%)
Jun 12, 2019 124.89 124.89 122.15 122.27 212,447 -3.47(-2.76%)
Jun 11, 2019 126.97 127.79 124.35 125.74 284,279 +0.57(+0.45%)
Jun 10, 2019 121.01 126.52 120.72 125.17 429,841 +5.26(+4.39%)
Jun 07, 2019 119.21 120.04 118.01 119.91 239,519 +1.39(+1.17%)
Jun 06, 2019 120.25 120.35 117.32 118.52 213,949 -2.00(-1.66%)
Jun 05, 2019 121.15 121.44 118.24 120.52 286,832 +0.58(+0.48%)
Jun 04, 2019 118.84 119.99 115.18 119.95 437,761 +5.72(+5.01%)
Jun 03, 2019 112.39 115.43 112.26 114.22 505,145 +2.60(+2.33%)
May 31, 2019 111.69 113.57 111.41 111.63 219,698 -1.89(-1.66%)
May 30, 2019 111.44 114.96 111.44 113.52 311,356 +0.87(+0.78%)
May 29, 2019 111.23 113.30 110.08 112.64 291,791 +0.72(+0.64%)
May 28, 2019 114.49 115.08 111.87 111.92 307,306 -2.47(-2.16%)
May 24, 2019 114.77 115.91 114.12 114.40 168,372 +0.56(+0.49%)
May 23, 2019 114.38 114.59 112.17 113.84 320,204 -2.44(-2.10%)
May 22, 2019 116.88 118.60 116.29 116.29 182,951 -1.60(-1.36%)
May 21, 2019 117.49 119.23 117.16 117.89 374,116 +1.66(+1.43%)
May 20, 2019 116.76 118.61 115.34 116.23 375,606 -3.31(-2.77%)
May 17, 2019 121.71 123.50 118.82 119.54 316,820 -3.88(-3.15%)
May 16, 2019 123.80 125.07 121.33 123.42 399,141 -0.40(-0.33%)
May 15, 2019 121.78 124.73 120.70 123.82 190,079 +0.81(+0.66%)
May 14, 2019 123.06 125.02 121.74 123.02 318,466 +1.73(+1.43%)
May 13, 2019 125.96 128.25 120.47 121.28 514,307 -9.23(-7.07%)
May 10, 2019 129.79 131.29 127.32 130.51 358,966 -0.56(-0.42%)
May 09, 2019 129.51 131.67 127.10 131.07 346,242 -0.50(-0.38%)
May 08, 2019 131.46 133.74 130.25 131.57 283,574 -1.12(-0.85%)
May 07, 2019 133.70 134.81 131.30 132.69 309,233 -2.67(-1.98%)
May 06, 2019 130.26 136.71 130.24 135.36 493,593 -3.60(-2.59%)
May 03, 2019 139.30 142.22 134.20 138.97 999,075 -10.74(-7.17%)
May 02, 2019 147.94 150.50 146.42 149.70 405,819 +1.70(+1.15%)
May 01, 2019 150.46 151.00 147.82 148.01 237,112 -1.25(-0.84%)
Apr 30, 2019 147.92 149.47 147.23 149.26 395,918 +1.45(+0.98%)
Apr 29, 2019 147.86 150.05 146.23 147.81 213,661 -0.75(-0.50%)
Apr 26, 2019 148.06 148.81 144.18 148.56 402,467 -0.73(-0.49%)
Apr 25, 2019 150.43 150.43 146.52 149.29 218,616 -1.72(-1.14%)
Apr 24, 2019 148.72 151.96 148.60 151.01 212,864 +2.71(+1.83%)
Apr 23, 2019 147.01 149.27 147.01 148.29 200,831 +1.29(+0.88%)
Apr 22, 2019 146.56 147.95 145.08 147.00 153,550 -0.54(-0.36%)
Apr 18, 2019 148.82 150.12 147.38 147.54 233,573 -1.13(-0.76%)
Apr 17, 2019 149.34 154.54 146.85 148.67 264,634 +0.28(+0.19%)
Apr 16, 2019 145.72 149.92 145.52 148.39 360,624 +3.10(+2.13%)
Apr 15, 2019 145.84 147.18 144.04 145.29 206,615 -0.64(-0.44%)
Apr 12, 2019 144.15 146.05 143.66 145.94 294,391 +3.24(+2.27%)
Apr 11, 2019 142.57 144.14 141.43 142.69 306,594 +0.01(+0.01%)
Apr 10, 2019 140.05 143.07 139.68 142.69 263,284 +2.68(+1.91%)
Apr 09, 2019 139.67 141.41 138.75 140.01 339,669 +0.22(+0.16%)
Apr 08, 2019 138.41 139.87 137.03 139.79 245,654 +1.16(+0.84%)
Apr 05, 2019 138.50 139.76 138.00 138.63 378,995 +0.84(+0.61%)
Apr 04, 2019 138.53 139.35 136.96 137.79 239,280 -1.00(-0.72%)
Apr 03, 2019 133.93 139.47 133.68 138.78 437,186 +6.08(+4.58%)
Apr 02, 2019 134.50 134.92 132.26 132.71 398,009 -1.82(-1.35%)
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.