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 (%)
May 29, 2009 17.50 17.92 17.03 17.91 543,816 +0.52(+2.98%)
May 28, 2009 17.61 17.72 16.83 17.40 342,310 -0.18(-1.03%)
May 27, 2009 17.47 18.06 17.17 17.58 282,120 +0.09(+0.49%)
May 26, 2009 16.53 17.69 16.26 17.49 421,199 +0.77(+4.60%)
May 22, 2009 16.65 16.95 16.34 16.72 271,456 +0.16(+0.94%)
May 21, 2009 16.77 16.87 16.04 16.57 501,218 -0.48(-2.84%)
May 20, 2009 17.45 17.80 16.88 17.05 457,066 -0.32(-1.84%)
May 19, 2009 16.61 17.56 16.31 17.37 740,108 +0.49(+2.92%)
May 18, 2009 16.16 16.93 16.03 16.88 646,704 +0.74(+4.61%)
May 15, 2009 15.48 16.43 15.34 16.13 648,367 +0.60(+3.84%)
May 14, 2009 14.46 15.69 14.44 15.54 569,596 +1.06(+7.29%)
May 13, 2009 14.52 14.59 14.03 14.48 721,036 -0.17(-1.18%)
May 12, 2009 14.68 14.76 13.93 14.65 979,929 +0.10(+0.65%)
May 11, 2009 14.45 14.86 14.04 14.56 479,040 -0.23(-1.58%)
May 08, 2009 15.26 15.31 14.35 14.79 560,718 -0.37(-2.45%)
May 07, 2009 16.35 16.35 14.53 15.16 826,258 -1.10(-6.76%)
May 06, 2009 16.37 16.45 15.85 16.26 315,120 +0.00(+0.00%)
May 05, 2009 16.06 16.37 15.80 16.26 347,506 -0.24(-1.47%)
May 04, 2009 16.44 16.53 15.85 16.50 278,753 +0.79(+5.01%)
May 01, 2009 16.02 16.09 15.56 15.72 457,529 -0.29(-1.78%)
Apr 30, 2009 16.33 16.64 15.91 16.00 558,653 +0.03(+0.22%)
Apr 29, 2009 17.37 17.50 15.83 15.97 3,007,411 +0.38(+2.44%)
Apr 28, 2009 15.57 15.65 15.17 15.59 830,634 +0.26(+1.69%)
Apr 27, 2009 15.34 15.57 15.08 15.33 566,881 -0.30(-1.94%)
Apr 24, 2009 15.14 15.81 14.99 15.63 433,297 +0.53(+3.49%)
Apr 23, 2009 15.44 15.56 14.76 15.10 559,515 -0.44(-2.84%)
Apr 22, 2009 15.21 16.12 15.14 15.54 539,146 +0.20(+1.30%)
Apr 21, 2009 14.36 15.61 14.28 15.35 1,071,207 +0.89(+6.16%)
Apr 20, 2009 14.24 14.59 13.86 14.45 476,340 -0.03(-0.18%)
Apr 17, 2009 14.39 14.67 14.17 14.48 195,044 +0.15(+1.03%)
Apr 16, 2009 13.92 14.52 13.91 14.33 190,423 +0.50(+3.63%)
Apr 15, 2009 14.10 14.10 13.57 13.83 307,054 -0.34(-2.38%)
Apr 14, 2009 14.49 14.71 14.12 14.17 418,428 -0.48(-3.25%)
Apr 13, 2009 14.96 14.96 14.02 14.64 972,506 -0.74(-4.83%)
Apr 09, 2009 14.41 15.45 14.24 15.39 1,000,296 +1.28(+9.07%)
Apr 08, 2009 14.20 14.26 13.75 14.11 456,203 -0.03(-0.24%)
Apr 07, 2009 14.43 14.53 13.94 14.14 265,560 -0.46(-3.14%)
Apr 06, 2009 14.63 14.86 14.13 14.60 529,265 -0.24(-1.63%)
Apr 03, 2009 14.86 14.96 14.54 14.84 683,268 -0.04(-0.29%)
Apr 02, 2009 13.88 15.22 13.88 14.89 715,378 +1.21(+8.85%)
Apr 01, 2009 13.17 13.69 12.91 13.68 510,766 +0.27(+2.00%)
Mar 31, 2009 13.22 13.73 13.22 13.41 385,184 +0.32(+2.45%)
Mar 30, 2009 13.51 13.65 12.72 13.09 370,253 -0.94(-6.72%)
Mar 26, 2009 13.22 14.27 12.98 14.03 612,024 +0.90(+6.85%)
Mar 25, 2009 13.54 13.94 12.17 13.13 1,301,576 -0.27(-2.00%)
Mar 24, 2009 14.15 14.15 13.40 13.40 501,607 -0.97(-6.74%)
Mar 23, 2009 13.62 14.38 13.25 14.37 554,889 +1.13(+8.56%)
Mar 20, 2009 14.02 14.02 13.09 13.23 482,183 -0.66(-4.73%)
Mar 19, 2009 14.23 14.23 13.70 13.89 690,964 -0.29(-2.07%)
Mar 18, 2009 13.11 14.24 12.85 14.19 1,224,510 +1.06(+8.04%)
Mar 17, 2009 12.97 13.18 12.78 13.13 949,099 +0.29(+2.22%)
Mar 16, 2009 13.23 13.40 12.65 12.85 502,663 -0.31(-2.37%)
Mar 13, 2009 13.31 13.39 12.91 13.16 738,195 -0.15(-1.10%)
Mar 12, 2009 12.80 13.39 12.56 13.30 470,873 +0.51(+3.99%)
Mar 11, 2009 12.53 13.32 12.44 12.79 1,102,520 +0.36(+2.92%)
Mar 10, 2009 11.46 12.51 11.29 12.43 689,445 +1.19(+10.54%)
Mar 09, 2009 11.20 11.57 10.94 11.25 646,022 +0.08(+0.70%)
Mar 06, 2009 10.46 11.18 10.46 11.17 927,531 +0.79(+7.58%)
Mar 05, 2009 10.02 10.67 9.948 10.38 1,175,446 +0.26(+2.56%)
Mar 04, 2009 10.12 10.31 9.861 10.12 1,062,494 -0.74(-6.85%)
Mar 02, 2009 10.99 11.21 10.75 10.86 624,343 -0.34(-3.01%)
Feb 27, 2009 10.61 11.45 10.29 11.20 715,027 +0.48(+4.52%)
Feb 26, 2009 11.01 11.23 10.69 10.72 356,362 -0.24(-2.21%)
Feb 25, 2009 10.95 11.22 10.57 10.96 376,215 -0.03(-0.31%)
Feb 24, 2009 10.39 11.05 10.30 10.99 970,819 +0.61(+5.83%)
Feb 23, 2009 10.77 10.94 10.33 10.39 533,938 -0.33(-3.07%)
Feb 20, 2009 10.81 10.99 10.37 10.72 662,686 -0.23(-2.13%)
Feb 19, 2009 11.21 11.59 10.92 10.95 485,382 -0.17(-1.56%)
Feb 18, 2009 11.35 11.63 11.10 11.12 645,869 -0.22(-1.91%)
Feb 17, 2009 11.77 11.77 11.33 11.34 578,532 -0.73(-6.02%)
Feb 13, 2009 11.04 12.48 11.03 12.07 1,198,950 +0.88(+7.89%)
Feb 12, 2009 11.12 11.38 10.66 11.18 503,419 +0.09(+0.78%)
Feb 11, 2009 11.43 11.50 10.88 11.10 250,994 -0.30(-2.66%)
Feb 10, 2009 11.89 12.38 11.38 11.40 450,381 -0.67(-5.59%)
Feb 09, 2009 12.08 12.28 11.78 12.08 249,420 -0.09(-0.71%)
Feb 06, 2009 11.86 12.34 11.83 12.16 434,551 +0.44(+3.76%)
Feb 05, 2009 10.99 12.07 10.99 11.72 456,516 +0.42(+3.75%)
Feb 04, 2009 10.81 11.58 10.67 11.30 726,078 +0.48(+4.48%)
Feb 03, 2009 10.22 10.83 9.861 10.81 856,941 +0.45(+4.34%)
Feb 02, 2009 10.35 10.73 10.11 10.36 522,277 -0.15(-1.40%)
Jan 30, 2009 11.20 11.35 10.32 10.51 669,806 -0.56(-5.08%)
Jan 29, 2009 11.46 11.64 11.04 11.07 393,723 -0.61(-5.26%)
Jan 28, 2009 11.46 11.75 11.09 11.69 1,009,736 +0.50(+4.49%)
Jan 27, 2009 10.93 11.60 10.93 11.18 705,158 +0.40(+3.69%)
Jan 26, 2009 10.29 10.97 10.19 10.79 604,791 +0.56(+5.50%)
Jan 23, 2009 9.498 10.43 9.282 10.22 721,131 +0.47(+4.79%)
Jan 22, 2009 9.593 9.974 9.230 9.757 285,185 -0.11(-1.14%)
Jan 21, 2009 9.792 10.000 9.351 9.870 533,773 +0.15(+1.51%)
Jan 20, 2009 10.32 10.60 9.688 9.723 381,065 -0.73(-6.95%)
Jan 16, 2009 10.29 10.54 10.13 10.45 554,904 +0.31(+3.07%)
Jan 15, 2009 9.386 10.22 9.299 10.14 672,222 +0.78(+8.32%)
Jan 14, 2009 9.809 9.948 9.360 9.360 495,257 -0.63(-6.32%)
Jan 13, 2009 10.22 10.42 9.619 9.991 459,753 -0.30(-2.94%)
Jan 12, 2009 10.68 10.68 10.15 10.29 287,444 -0.42(-3.88%)
Jan 09, 2009 10.91 11.12 10.45 10.71 343,086 -0.23(-2.13%)
Jan 08, 2009 11.20 11.28 10.73 10.94 584,095 -0.31(-2.77%)
Jan 07, 2009 11.83 11.83 11.07 11.25 519,905 -0.81(-6.74%)
Jan 06, 2009 11.93 12.20 11.69 12.07 713,824 +0.36(+3.10%)
Jan 05, 2009 11.34 11.81 11.17 11.70 528,099 +0.35(+3.05%)
Jan 02, 2009 10.93 11.51 10.90 11.36 455,865 +0.45(+4.12%)
Dec 31, 2008 10.47 11.05 10.33 10.91 567,982 +0.54(+5.17%)
Dec 30, 2008 10.19 10.43 10.09 10.37 286,195 +0.27(+2.65%)
Dec 29, 2008 10.23 10.38 9.766 10.10 223,878 -0.13(-1.27%)
Dec 26, 2008 10.13 10.35 10.03 10.23 141,654 +0.13(+1.28%)
Dec 24, 2008 10.29 10.36 9.939 10.10 149,327 -0.14(-1.35%)
Dec 23, 2008 10.37 10.64 10.22 10.24 265,399 -0.08(-0.75%)
Dec 22, 2008 10.68 10.83 10.01 10.32 454,625 -0.43(-4.02%)
Dec 19, 2008 10.68 10.95 10.51 10.75 514,157 +0.25(+2.39%)
Dec 18, 2008 11.14 11.18 10.38 10.50 1,241,487 -0.68(-6.11%)
Dec 17, 2008 10.11 11.48 9.723 11.18 1,500,150 +1.01(+9.95%)
Dec 16, 2008 9.135 10.35 9.031 10.17 1,603,775 +1.20(+13.40%)
Dec 15, 2008 8.849 9.195 8.693 8.970 828,449 +0.14(+1.57%)
Dec 12, 2008 8.071 8.918 8.071 8.832 538,340 +0.56(+6.80%)
Dec 11, 2008 8.105 8.477 8.105 8.270 733,514 +0.06(+0.74%)
Dec 10, 2008 8.304 8.555 8.053 8.209 405,941 -0.04(-0.52%)
Dec 09, 2008 7.690 8.495 7.379 8.252 760,134 +0.45(+5.76%)
Dec 08, 2008 6.799 7.828 6.799 7.803 1,352,936 +1.11(+16.54%)
Dec 05, 2008 6.989 6.998 6.021 6.695 2,001,129 -0.46(-6.41%)
Dec 04, 2008 7.431 7.768 7.007 7.154 993,286 -0.41(-5.38%)
Dec 03, 2008 7.604 7.837 7.206 7.560 1,155,767 +0.01(+0.11%)
Dec 02, 2008 7.508 7.699 7.188 7.552 660,664 +0.20(+2.71%)
Dec 01, 2008 7.924 8.183 7.353 7.353 696,196 -0.93(-11.18%)
Nov 28, 2008 8.417 8.581 8.062 8.278 203,444 -0.21(-2.45%)
Nov 26, 2008 7.526 8.572 7.119 8.486 878,200 +0.74(+9.61%)
Nov 25, 2008 7.958 7.958 7.543 7.742 612,337 -0.03(-0.44%)
Nov 24, 2008 7.309 7.828 7.258 7.777 752,355 +0.61(+8.57%)
Nov 21, 2008 7.681 7.906 7.033 7.162 1,292,176 -0.40(-5.26%)
Nov 20, 2008 8.347 8.598 7.517 7.560 1,026,088 -0.87(-10.36%)
Nov 19, 2008 8.668 8.936 8.373 8.434 505,926 -0.27(-3.08%)
Nov 18, 2008 9.221 9.515 8.382 8.702 594,067 -0.45(-4.91%)
Nov 17, 2008 9.645 9.645 9.048 9.152 517,890 -0.59(-6.04%)
Nov 14, 2008 10.33 10.60 9.403 9.740 467,439 -0.75(-7.17%)
Nov 13, 2008 10.81 11.13 8.996 10.49 1,651,577 -0.35(-3.27%)
Nov 12, 2008 11.28 11.57 10.77 10.85 528,600 -0.60(-5.22%)
Nov 11, 2008 11.64 12.36 11.31 11.44 404,348 -0.29(-2.43%)
Nov 10, 2008 12.89 13.21 11.63 11.73 367,262 -0.92(-7.25%)
Nov 07, 2008 12.36 12.82 12.02 12.65 468,842 +0.44(+3.61%)
Nov 06, 2008 13.36 13.68 12.14 12.21 496,928 -1.36(-10.01%)
Nov 05, 2008 14.45 14.64 13.51 13.56 354,987 -1.06(-7.27%)
Nov 04, 2008 14.04 14.73 13.76 14.63 632,084 +0.79(+5.69%)
Nov 03, 2008 14.54 14.75 13.68 13.84 494,210 -0.86(-5.83%)
Oct 31, 2008 14.29 14.84 13.81 14.70 388,387 +0.29(+2.04%)
Oct 30, 2008 14.12 14.49 13.81 14.40 524,394 +0.57(+4.13%)
Oct 29, 2008 13.76 14.35 13.16 13.83 615,141 +0.22(+1.59%)
Oct 28, 2008 12.20 13.78 12.20 13.62 809,657 +1.43(+11.71%)
Oct 27, 2008 12.46 12.91 11.76 12.19 632,833 -0.29(-2.36%)
Oct 24, 2008 10.54 12.70 10.54 12.48 1,343,502 +1.00(+8.74%)
Oct 23, 2008 11.25 11.66 10.75 11.48 1,002,785 +0.22(+2.00%)
Oct 22, 2008 12.08 12.26 11.04 11.25 704,593 -0.96(-7.86%)
Oct 21, 2008 12.66 12.96 12.04 12.21 690,884 -0.74(-5.74%)
Oct 20, 2008 13.56 13.74 12.59 12.96 725,548 -0.43(-3.23%)
Oct 17, 2008 13.35 14.40 13.35 13.39 713,162 -0.29(-2.15%)
Oct 16, 2008 12.63 13.81 12.01 13.68 792,574 +1.13(+9.03%)
Oct 15, 2008 13.93 14.20 12.53 12.55 968,278 -1.70(-11.95%)
Oct 14, 2008 13.41 14.32 13.30 14.26 1,340,486 +1.12(+8.56%)
Oct 13, 2008 11.91 13.19 11.70 13.13 1,026,441 +1.72(+15.09%)
Oct 10, 2008 11.43 12.43 10.84 11.41 1,647,667 -0.42(-3.51%)
Oct 09, 2008 12.60 13.08 11.64 11.82 944,454 -0.24(-2.01%)
Oct 08, 2008 11.32 12.98 11.32 12.07 1,215,260 +0.56(+4.89%)
Oct 07, 2008 12.72 12.96 11.50 11.50 959,645 -1.16(-9.15%)
Oct 06, 2008 13.08 13.11 12.02 12.66 1,318,203 -0.76(-5.67%)
Oct 03, 2008 13.80 14.31 13.28 13.43 774,007 -0.22(-1.65%)
Oct 02, 2008 14.52 14.69 13.48 13.65 594,261 -0.92(-6.29%)
Oct 01, 2008 14.90 15.03 14.45 14.57 455,051 -0.46(-3.05%)
Sep 30, 2008 13.94 15.18 13.94 15.03 909,750 +1.14(+8.22%)
Sep 29, 2008 15.73 15.77 13.82 13.88 1,226,919 -2.17(-13.52%)
Sep 26, 2008 16.49 16.89 15.93 16.05 756,990 -0.83(-4.92%)
Sep 25, 2008 16.75 17.21 16.70 16.89 527,872 +0.14(+0.83%)
Sep 24, 2008 16.33 17.07 16.03 16.75 1,065,160 +0.37(+2.27%)
Sep 23, 2008 16.22 16.61 16.14 16.37 577,071 +0.14(+0.85%)
Sep 22, 2008 16.55 16.86 16.01 16.24 476,453 -0.27(-1.62%)
Sep 19, 2008 17.00 17.86 16.24 16.50 1,593,191 +0.35(+2.14%)
Sep 18, 2008 16.10 16.51 15.54 16.16 996,701 +0.35(+2.19%)
Sep 17, 2008 15.41 16.02 14.88 15.81 922,202 +0.06(+0.38%)
Sep 16, 2008 15.63 16.03 14.58 15.75 1,744,837 -0.25(-1.57%)
Sep 15, 2008 16.82 16.95 15.92 16.00 970,256 -1.31(-7.59%)
Sep 12, 2008 17.30 17.70 16.77 17.32 837,697 -0.06(-0.35%)
Sep 11, 2008 17.73 17.80 16.67 17.38 1,334,361 -0.52(-2.90%)
Sep 10, 2008 17.76 18.17 17.40 17.90 647,988 +0.18(+1.03%)
Sep 09, 2008 19.10 19.25 17.55 17.72 1,110,120 -1.48(-7.71%)
Sep 08, 2008 19.71 20.22 18.68 19.19 1,663,080 +0.91(+4.97%)
Sep 05, 2008 18.35 18.55 17.77 18.29 1,663,342 -0.30(-1.63%)
Sep 04, 2008 20.47 20.48 18.08 18.59 1,629,099 -2.02(-9.78%)
Sep 03, 2008 21.63 21.69 20.52 20.60 1,201,667 -1.16(-5.33%)
Sep 02, 2008 21.40 21.82 21.20 21.76 989,867 +0.73(+3.45%)
Aug 29, 2008 20.99 21.13 20.47 21.04 762,825 -0.11(-0.53%)
Aug 28, 2008 20.44 21.31 20.18 21.15 688,118 +0.86(+4.26%)
Aug 27, 2008 20.30 20.67 19.95 20.28 532,510 -0.02(-0.09%)
Aug 26, 2008 20.37 20.70 20.13 20.30 483,027 -0.06(-0.30%)
Aug 25, 2008 20.33 20.81 19.99 20.36 883,080 +0.22(+1.07%)
Aug 22, 2008 19.90 20.33 19.77 20.15 368,707 +0.26(+1.30%)
Aug 21, 2008 19.56 20.31 19.53 19.89 391,655 +0.03(+0.17%)
Aug 20, 2008 19.58 20.22 19.51 19.85 1,035,198 +0.13(+0.66%)
Aug 19, 2008 20.48 20.92 19.64 19.72 1,464,765 -1.07(-5.16%)
Aug 18, 2008 21.54 21.89 20.47 20.80 840,484 -0.72(-3.34%)
Aug 15, 2008 23.10 23.17 21.19 21.51 1,124,610 -1.45(-6.33%)
Aug 14, 2008 21.88 23.16 20.86 22.97 1,230,620 +0.55(+2.47%)
Aug 13, 2008 23.92 23.92 20.42 22.41 3,847,579 -1.51(-6.29%)
Aug 12, 2008 24.89 25.00 23.57 23.92 1,694,202 -0.22(-0.93%)
Aug 11, 2008 22.32 25.15 22.06 24.14 4,197,237 +1.80(+8.05%)
Aug 08, 2008 22.01 22.71 21.73 22.34 1,344,080 -0.16(-0.69%)
Aug 07, 2008 21.89 22.92 21.71 22.50 1,331,969 +0.51(+2.32%)
Aug 06, 2008 21.56 22.21 21.30 21.99 1,094,497 +0.44(+2.05%)
Aug 05, 2008 21.73 21.89 20.86 21.55 1,590,769 -0.20(-0.92%)
Aug 04, 2008 21.30 22.17 20.91 21.75 1,984,397 +1.25(+6.08%)
Aug 01, 2008 20.22 20.89 18.99 20.50 2,055,737 +1.69(+8.97%)
Jul 31, 2008 19.46 19.55 18.67 18.81 712,335 -0.48(-2.47%)
Jul 30, 2008 19.32 19.58 18.84 19.29 429,397 -0.15(-0.76%)
Jul 29, 2008 19.44 19.61 18.70 19.44 696,921 +0.63(+3.36%)
Jul 28, 2008 19.90 19.94 18.63 18.81 631,363 -0.68(-3.51%)
Jul 25, 2008 19.90 19.90 19.27 19.49 273,612 -0.17(-0.88%)
Jul 24, 2008 19.90 19.90 19.38 19.66 593,860 -0.22(-1.13%)
Jul 23, 2008 19.90 20.53 19.72 19.89 647,111 +0.35(+1.77%)
Jul 22, 2008 20.64 20.64 19.09 19.54 976,040 -1.16(-5.60%)
Jul 21, 2008 21.05 21.09 20.16 20.70 338,957 -0.23(-1.12%)
Jul 18, 2008 21.05 21.31 20.80 20.93 784,225 +0.03(+0.12%)
Jul 17, 2008 21.03 21.13 20.25 20.91 920,602 +0.15(+0.71%)
Jul 16, 2008 19.84 20.95 19.77 20.76 663,360 +1.04(+5.26%)
Jul 15, 2008 19.79 20.41 19.31 19.72 620,218 -0.33(-1.64%)
Jul 14, 2008 20.07 20.32 19.48 20.05 450,650 +0.22(+1.13%)
Jul 11, 2008 20.19 20.52 19.27 19.83 912,096 -0.82(-3.98%)
Jul 10, 2008 20.47 20.90 20.05 20.65 700,882 +0.29(+1.40%)
Jul 09, 2008 21.39 21.44 20.24 20.36 1,211,152 -0.93(-4.35%)
Jul 08, 2008 20.30 21.40 19.57 21.29 931,340 +1.06(+5.26%)
Jul 07, 2008 19.96 20.61 19.88 20.22 859,493 +0.42(+2.14%)
Jul 04, 2008 19.95 20.69 19.13 19.80 637,070 +0.00(+0.00%)
Jul 03, 2008 19.95 20.69 19.13 19.80 637,070 -0.22(-1.08%)
Jul 02, 2008 19.93 20.89 19.93 20.02 1,220,621 +0.22(+1.09%)
Jul 01, 2008 18.58 19.84 18.27 19.80 1,184,479 +1.10(+5.87%)
Jun 30, 2008 18.62 19.03 18.61 18.70 824,063 +0.10(+0.51%)
Jun 27, 2008 18.53 18.83 18.04 18.61 1,514,664 -0.05(-0.28%)
Jun 26, 2008 19.37 19.46 18.55 18.66 787,293 -0.99(-5.06%)
Jun 25, 2008 19.38 20.09 19.38 19.65 578,929 +0.29(+1.47%)
Jun 24, 2008 20.03 20.51 19.02 19.37 1,523,802 -0.78(-3.86%)
Jun 23, 2008 21.53 21.54 20.13 20.15 922,846 -1.17(-5.48%)
Jun 20, 2008 21.93 21.93 20.82 21.31 765,581 -0.73(-3.30%)
Jun 19, 2008 21.12 22.23 20.77 22.04 778,007 +0.87(+4.08%)
Jun 18, 2008 21.72 22.06 20.80 21.18 680,356 -0.34(-1.57%)
Jun 17, 2008 22.20 22.61 21.37 21.51 644,662 -0.84(-3.75%)
Jun 16, 2008 21.12 22.64 20.60 22.35 1,337,615 +1.30(+6.16%)
Jun 13, 2008 20.03 21.21 19.91 21.05 1,719,436 +0.85(+4.20%)
Jun 12, 2008 20.33 20.54 19.76 20.21 2,244,048 -0.06(-0.30%)
Jun 11, 2008 21.17 21.37 20.22 20.27 930,662 -0.95(-4.48%)
Jun 10, 2008 21.04 21.37 20.11 21.22 1,330,718 +0.06(+0.29%)
Jun 09, 2008 22.62 22.62 19.94 21.16 2,637,348 -1.16(-5.19%)
Jun 06, 2008 23.61 23.79 21.96 22.32 2,103,623 -0.88(-3.80%)
Jun 05, 2008 21.13 23.27 21.09 23.20 3,167,655 +2.23(+10.64%)
Jun 04, 2008 21.04 21.37 20.85 20.97 486,772 -0.19(-0.90%)
Jun 03, 2008 21.47 21.91 20.98 21.16 824,432 -0.18(-0.85%)
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.