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

Masimo Corp (NQ: MASI )

124.10 +3.49 (+2.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 28, 2017 101.90 102.95 101.74 102.74 718,784 +0.88(+0.86%)
Apr 27, 2017 100.98 102.00 100.50 101.86 504,496 +0.87(+0.86%)
Apr 26, 2017 100.19 101.00 99.90 100.99 662,596 +1.09(+1.09%)
Apr 25, 2017 99.79 101.00 99.79 99.90 1,030,670 +0.19(+0.19%)
Apr 24, 2017 98.68 99.96 98.42 99.71 903,835 +2.18(+2.24%)
Apr 21, 2017 97.61 98.09 97.01 97.53 600,302 +0.14(+0.14%)
Apr 20, 2017 95.25 97.62 94.72 97.39 691,174 +2.50(+2.63%)
Apr 19, 2017 94.40 95.14 94.01 94.89 430,117 +0.90(+0.96%)
Apr 18, 2017 93.41 94.26 92.57 93.99 447,466 -0.24(-0.25%)
Apr 17, 2017 92.65 94.35 92.51 94.23 478,688 +1.67(+1.80%)
Apr 13, 2017 93.55 93.97 92.52 92.56 555,818 -1.33(-1.42%)
Apr 12, 2017 94.40 94.74 93.38 93.89 421,044 -0.61(-0.65%)
Apr 11, 2017 92.65 94.50 92.65 94.50 647,212 +1.38(+1.48%)
Apr 10, 2017 93.13 93.59 92.59 93.12 467,533 +0.13(+0.14%)
Apr 07, 2017 92.53 93.60 92.44 92.99 411,151 +0.26(+0.28%)
Apr 06, 2017 92.99 93.24 92.14 92.73 453,076 -0.24(-0.26%)
Apr 05, 2017 93.93 94.70 92.88 92.97 776,933 -0.65(-0.69%)
Apr 04, 2017 93.24 93.83 92.86 93.62 700,636 +0.47(+0.50%)
Apr 03, 2017 93.39 94.95 92.73 93.15 948,414 -0.11(-0.12%)
Mar 31, 2017 93.39 93.55 92.74 93.26 792,013 -0.46(-0.49%)
Mar 30, 2017 93.60 93.97 93.18 93.72 306,737 +0.18(+0.19%)
Mar 29, 2017 93.21 93.85 92.85 93.54 439,341 +0.00(+0.00%)
Mar 28, 2017 93.27 93.69 92.96 93.54 642,449 +0.27(+0.29%)
Mar 27, 2017 92.42 93.57 91.82 93.27 680,847 +0.05(+0.05%)
Mar 24, 2017 93.26 94.00 93.01 93.22 705,485 +0.26(+0.28%)
Mar 23, 2017 93.30 93.85 92.12 92.96 627,307 -0.31(-0.33%)
Mar 22, 2017 91.85 93.93 91.59 93.27 918,794 +1.06(+1.15%)
Mar 21, 2017 92.90 93.99 91.82 92.21 752,549 -0.42(-0.45%)
Mar 20, 2017 93.40 93.73 91.68 92.63 1,119,243 -0.59(-0.63%)
Mar 17, 2017 91.84 94.24 91.51 93.22 8,019,057 +0.92(+1.00%)
Mar 16, 2017 95.47 95.62 91.05 92.30 1,783,564 -4.17(-4.32%)
Mar 15, 2017 95.83 96.50 95.06 96.47 1,030,504 +0.66(+0.69%)
Mar 14, 2017 96.23 96.48 95.30 95.81 738,448 -0.47(-0.49%)
Mar 13, 2017 95.58 96.68 95.18 96.28 851,144 +0.91(+0.95%)
Mar 10, 2017 94.91 95.65 94.70 95.37 664,027 +0.58(+0.61%)
Mar 09, 2017 94.00 94.82 93.55 94.79 1,161,981 +0.61(+0.65%)
Mar 08, 2017 94.39 94.74 93.95 94.18 968,945 -0.14(-0.15%)
Mar 07, 2017 93.43 94.72 93.04 94.32 1,092,046 +0.74(+0.80%)
Mar 06, 2017 93.28 94.18 92.50 93.58 897,260 +0.30(+0.32%)
Mar 03, 2017 93.05 93.49 92.24 93.28 725,100 +0.27(+0.29%)
Mar 02, 2017 93.00 93.31 92.07 93.01 1,076,198 +0.23(+0.25%)
Mar 01, 2017 91.00 92.93 90.90 92.78 1,150,764 +2.42(+2.68%)
Feb 28, 2017 90.08 91.78 90.00 90.36 1,254,971 +0.17(+0.19%)
Feb 27, 2017 89.03 90.48 88.50 90.19 1,530,695 +1.66(+1.88%)
Feb 24, 2017 86.79 88.63 86.69 88.53 764,517 +1.37(+1.57%)
Feb 23, 2017 87.50 87.73 86.60 87.16 798,228 +0.11(+0.13%)
Feb 22, 2017 85.35 87.65 85.30 87.05 1,246,292 +1.73(+2.03%)
Feb 21, 2017 84.54 85.94 84.37 85.32 1,572,538 +1.21(+1.44%)
Feb 17, 2017 84.11 84.11 84.11 0 +2.36(+2.89%)
Feb 16, 2017 80.18 81.77 79.81 81.75 1,301,237 +1.73(+2.16%)
Feb 15, 2017 77.47 80.62 76.05 80.02 2,547,545 +3.03(+3.94%)
Feb 14, 2017 75.39 77.17 75.06 76.99 758,789 +1.30(+1.72%)
Feb 13, 2017 76.00 76.29 75.23 75.69 626,512 -0.95(-1.24%)
Feb 10, 2017 77.06 77.14 76.05 76.64 386,731 -0.24(-0.31%)
Feb 09, 2017 75.79 77.18 75.67 76.88 479,737 +1.23(+1.63%)
Feb 08, 2017 76.31 76.31 75.59 75.65 488,314 -0.54(-0.71%)
Feb 07, 2017 75.67 76.25 75.38 76.19 401,729 +0.78(+1.03%)
Feb 06, 2017 75.22 75.67 74.66 75.41 510,856 +0.33(+0.44%)
Feb 03, 2017 74.64 75.20 74.32 75.08 374,996 +0.59(+0.79%)
Feb 02, 2017 74.14 74.60 73.70 74.49 421,570 +0.52(+0.70%)
Feb 01, 2017 74.00 74.82 73.62 73.97 432,966 +0.39(+0.53%)
Jan 31, 2017 71.82 73.72 71.55 73.58 496,550 +1.80(+2.51%)
Jan 30, 2017 72.50 72.50 71.15 71.78 277,046 -0.80(-1.10%)
Jan 27, 2017 72.11 72.89 72.11 72.58 239,016 +0.47(+0.65%)
Jan 26, 2017 72.21 72.26 71.65 72.11 456,443 -0.19(-0.26%)
Jan 25, 2017 71.71 72.50 71.28 72.30 409,718 +0.62(+0.86%)
Jan 24, 2017 71.47 71.88 70.48 71.68 344,304 +0.33(+0.46%)
Jan 23, 2017 71.52 72.02 71.01 71.35 317,163 -0.18(-0.25%)
Jan 20, 2017 72.11 72.50 71.00 71.53 508,356 -0.26(-0.36%)
Jan 19, 2017 72.36 72.50 71.28 71.79 477,846 -0.40(-0.55%)
Jan 18, 2017 71.82 72.20 71.50 72.19 382,194 +0.62(+0.87%)
Jan 17, 2017 71.97 71.97 70.66 71.57 369,048 +0.05(+0.07%)
Jan 13, 2017 71.52 71.52 71.52 0 +0.23(+0.32%)
Jan 12, 2017 70.40 71.34 69.70 71.29 412,193 +0.83(+1.18%)
Jan 11, 2017 70.86 71.06 69.57 70.46 453,441 -0.18(-0.25%)
Jan 10, 2017 68.94 70.77 68.87 70.64 591,674 +1.83(+2.66%)
Jan 09, 2017 68.26 68.97 67.85 68.81 349,203 +0.98(+1.44%)
Jan 06, 2017 67.53 68.30 67.25 67.83 455,978 +0.31(+0.46%)
Jan 05, 2017 67.85 67.99 67.50 67.52 386,547 -0.20(-0.30%)
Jan 04, 2017 67.41 67.92 67.29 67.72 436,731 +0.32(+0.47%)
Jan 03, 2017 68.26 68.26 66.79 67.40 433,404 +0.00(+0.00%)
Dec 30, 2016 67.40 67.40 67.40 0 -0.05(-0.07%)
Dec 29, 2016 67.36 67.89 67.17 67.45 193,326 +0.38(+0.57%)
Dec 28, 2016 67.85 68.09 66.85 67.07 224,542 -0.78(-1.15%)
Dec 27, 2016 68.11 68.88 67.75 67.85 337,030 +0.35(+0.52%)
Dec 23, 2016 67.50 67.50 67.50 0 +0.34(+0.51%)
Dec 22, 2016 67.93 67.97 67.09 67.16 280,340 -0.38(-0.56%)
Dec 21, 2016 67.42 68.02 66.90 67.54 361,647 +0.34(+0.51%)
Dec 20, 2016 67.21 67.24 66.55 67.20 408,856 +0.67(+1.01%)
Dec 19, 2016 67.79 67.95 66.34 66.53 714,900 -0.02(-0.03%)
Dec 16, 2016 65.59 67.00 65.16 66.55 889,785 +0.85(+1.29%)
Dec 15, 2016 65.42 65.81 64.29 65.70 354,857 +0.52(+0.80%)
Dec 14, 2016 65.31 65.78 64.80 65.18 231,768 +0.04(+0.06%)
Dec 13, 2016 64.86 65.35 64.32 65.14 385,564 +0.34(+0.52%)
Dec 12, 2016 64.76 65.24 64.12 64.80 247,445 +0.11(+0.17%)
Dec 09, 2016 64.06 64.71 63.71 64.69 272,351 +0.95(+1.49%)
Dec 08, 2016 63.08 64.47 62.96 63.74 272,981 +0.46(+0.73%)
Dec 07, 2016 62.77 63.45 62.17 63.28 285,762 +0.30(+0.48%)
Dec 06, 2016 62.20 63.00 60.31 62.98 278,103 +0.85(+1.37%)
Dec 05, 2016 61.56 62.21 61.51 62.13 314,406 +0.82(+1.34%)
Dec 02, 2016 61.04 61.60 60.88 61.31 306,390 +0.18(+0.29%)
Dec 01, 2016 61.94 62.24 60.62 61.13 398,347 -0.74(-1.20%)
Nov 30, 2016 62.24 62.41 61.58 61.87 408,858 -0.27(-0.43%)
Nov 29, 2016 61.99 62.49 61.87 62.14 297,312 +0.37(+0.60%)
Nov 28, 2016 62.34 62.60 61.63 61.77 275,582 -0.83(-1.33%)
Nov 25, 2016 62.10 62.62 61.99 62.60 126,780 +0.51(+0.82%)
Nov 23, 2016 62.09 62.09 62.09 0 +0.31(+0.50%)
Nov 22, 2016 62.00 62.00 60.99 61.78 385,881 -0.21(-0.34%)
Nov 21, 2016 61.97 62.25 61.48 61.99 504,352 +0.08(+0.13%)
Nov 18, 2016 61.91 62.00 61.22 61.91 337,817 +0.21(+0.34%)
Nov 17, 2016 62.00 62.15 61.64 61.70 647,203 +0.04(+0.06%)
Nov 16, 2016 61.28 61.93 61.16 61.66 298,908 +0.38(+0.62%)
Nov 15, 2016 60.56 61.71 60.03 61.28 335,872 +0.87(+1.44%)
Nov 14, 2016 61.25 61.96 60.14 60.41 543,943 -0.76(-1.24%)
Nov 11, 2016 61.22 62.00 60.69 61.17 411,623 +0.19(+0.31%)
Nov 10, 2016 61.89 61.99 60.51 60.98 311,703 -0.05(-0.08%)
Nov 09, 2016 60.20 61.18 59.26 61.03 345,813 +0.63(+1.04%)
Nov 08, 2016 59.71 60.89 59.18 60.40 227,192 -0.07(-0.12%)
Nov 07, 2016 58.35 60.64 57.31 60.47 770,301 +3.29(+5.75%)
Nov 04, 2016 57.92 58.66 57.07 57.18 403,505 -0.42(-0.73%)
Nov 03, 2016 59.25 59.25 56.87 57.60 796,098 +3.25(+5.98%)
Nov 02, 2016 54.48 54.73 53.78 54.35 583,308 -0.26(-0.48%)
Nov 01, 2016 55.00 55.45 53.83 54.61 593,643 -0.39(-0.71%)
Oct 31, 2016 56.15 56.15 54.68 55.00 708,293 -1.30(-2.31%)
Oct 28, 2016 55.90 57.16 55.57 56.30 410,120 +0.17(+0.30%)
Oct 27, 2016 56.61 56.91 56.01 56.13 423,266 -0.34(-0.60%)
Oct 26, 2016 58.43 58.64 55.91 56.47 667,825 -2.11(-3.60%)
Oct 25, 2016 59.57 59.81 58.39 58.58 287,280 -0.99(-1.66%)
Oct 24, 2016 58.97 59.95 58.97 59.57 248,863 +0.61(+1.03%)
Oct 21, 2016 58.88 59.38 58.50 58.96 194,203 -0.30(-0.51%)
Oct 20, 2016 58.89 59.41 58.61 59.26 214,822 +0.17(+0.29%)
Oct 19, 2016 59.32 59.36 58.63 59.09 185,415 +0.01(+0.02%)
Oct 18, 2016 59.62 59.70 59.01 59.08 280,142 +0.19(+0.32%)
Oct 17, 2016 58.23 59.09 58.23 58.89 230,044 +0.45(+0.77%)
Oct 14, 2016 58.76 58.92 58.19 58.44 146,189 +0.00(+0.00%)
Oct 13, 2016 58.53 58.94 58.09 58.44 140,104 -0.48(-0.81%)
Oct 12, 2016 58.82 59.28 57.99 58.92 248,091 +0.26(+0.44%)
Oct 11, 2016 60.27 60.27 58.30 58.66 294,002 -1.70(-2.82%)
Oct 10, 2016 60.00 60.81 59.93 60.36 552,014 +0.39(+0.65%)
Oct 07, 2016 59.87 60.20 59.52 59.97 338,605 +0.12(+0.20%)
Oct 06, 2016 59.93 60.21 59.19 59.85 356,981 +0.18(+0.30%)
Oct 05, 2016 59.21 59.89 59.09 59.67 144,558 +0.43(+0.73%)
Oct 04, 2016 60.01 60.24 58.96 59.24 203,886 -0.76(-1.27%)
Oct 03, 2016 59.16 60.04 58.73 60.00 363,932 +0.51(+0.86%)
Sep 30, 2016 58.89 59.80 58.55 59.49 257,673 +0.91(+1.55%)
Sep 29, 2016 59.66 59.66 58.22 58.58 320,153 -1.24(-2.07%)
Sep 28, 2016 59.64 59.84 59.27 59.82 156,390 +0.19(+0.32%)
Sep 27, 2016 59.31 60.05 58.88 59.63 218,637 +0.47(+0.79%)
Sep 26, 2016 59.65 59.73 59.06 59.16 169,441 -0.61(-1.02%)
Sep 23, 2016 60.20 60.27 59.60 59.77 243,180 -0.55(-0.91%)
Sep 22, 2016 59.93 60.52 59.81 60.32 307,193 +0.47(+0.79%)
Sep 21, 2016 59.61 59.90 58.87 59.85 168,602 +0.54(+0.91%)
Sep 20, 2016 60.22 60.46 59.25 59.31 196,598 -0.53(-0.89%)
Sep 19, 2016 59.75 60.05 59.39 59.84 338,098 +0.50(+0.84%)
Sep 16, 2016 58.83 59.62 58.59 59.34 632,796 +0.72(+1.23%)
Sep 15, 2016 57.09 58.66 57.09 58.62 187,021 +1.25(+2.18%)
Sep 14, 2016 57.57 57.98 57.30 57.37 305,473 +0.06(+0.10%)
Sep 13, 2016 58.42 58.46 57.00 57.31 216,208 -1.09(-1.87%)
Sep 12, 2016 57.11 58.41 56.79 58.40 288,497 +0.86(+1.49%)
Sep 09, 2016 58.94 58.94 57.52 57.54 267,122 -1.77(-2.98%)
Sep 08, 2016 59.80 59.95 59.28 59.31 244,351 -0.64(-1.07%)
Sep 07, 2016 59.73 60.02 59.50 59.95 393,088 +0.41(+0.69%)
Sep 06, 2016 60.00 60.00 59.28 59.54 280,308 -0.36(-0.60%)
Sep 02, 2016 59.50 59.90 59.90 59.90 269,500 +0.47(+0.79%)
Sep 01, 2016 59.35 59.50 58.63 59.43 266,091 +0.29(+0.49%)
Aug 31, 2016 59.17 59.32 58.71 59.14 408,684 +0.15(+0.25%)
Aug 30, 2016 59.45 59.75 58.94 58.99 264,824 -0.66(-1.11%)
Aug 29, 2016 59.26 59.72 58.63 59.65 425,630 +0.68(+1.15%)
Aug 26, 2016 57.78 59.08 57.72 58.97 530,190 +1.09(+1.88%)
Aug 25, 2016 57.91 58.36 57.37 57.88 461,293 -0.13(-0.22%)
Aug 24, 2016 58.46 58.76 57.90 58.01 274,089 -0.63(-1.07%)
Aug 23, 2016 58.23 58.89 58.23 58.64 308,688 +0.33(+0.57%)
Aug 22, 2016 57.82 58.70 57.52 58.31 308,899 +0.30(+0.52%)
Aug 19, 2016 58.00 58.21 57.78 58.01 280,082 -0.29(-0.50%)
Aug 18, 2016 58.14 58.66 58.00 58.30 367,009 +0.31(+0.53%)
Aug 17, 2016 58.61 58.88 57.80 57.99 313,155 -0.79(-1.34%)
Aug 16, 2016 59.00 59.00 58.36 58.78 295,523 -0.25(-0.42%)
Aug 15, 2016 58.52 59.72 58.47 59.03 550,897 +0.79(+1.36%)
Aug 12, 2016 58.11 58.61 57.73 58.24 404,434 +0.12(+0.21%)
Aug 11, 2016 57.88 58.44 57.68 58.12 485,602 +0.49(+0.85%)
Aug 10, 2016 57.26 57.98 57.26 57.63 452,940 +0.31(+0.54%)
Aug 09, 2016 55.81 57.55 55.81 57.32 487,543 +1.60(+2.87%)
Aug 08, 2016 56.15 56.25 55.69 55.72 273,874 -0.26(-0.46%)
Aug 05, 2016 57.86 58.34 55.70 55.98 585,288 -1.45(-2.52%)
Aug 04, 2016 55.00 59.18 54.97 57.43 1,246,180 +4.25(+7.99%)
Aug 03, 2016 52.55 53.31 52.07 53.18 556,997 +0.64(+1.22%)
Aug 02, 2016 53.16 53.16 52.44 52.54 225,086 -0.39(-0.74%)
Aug 01, 2016 53.07 53.66 52.86 52.93 302,291 -0.04(-0.08%)
Jul 29, 2016 52.37 53.22 52.04 52.97 317,770 +0.39(+0.74%)
Jul 28, 2016 52.31 53.09 52.31 52.58 203,472 +0.35(+0.67%)
Jul 27, 2016 52.27 52.45 51.67 52.23 208,874 +0.17(+0.33%)
Jul 26, 2016 51.53 52.06 51.47 52.06 239,181 +0.56(+1.09%)
Jul 25, 2016 51.93 52.28 51.11 51.50 306,961 -0.30(-0.58%)
Jul 22, 2016 52.28 52.28 51.62 51.80 274,596 -0.62(-1.18%)
Jul 21, 2016 53.05 53.94 52.10 52.42 254,775 -0.56(-1.06%)
Jul 20, 2016 53.17 53.97 52.98 52.98 419,039 +0.07(+0.13%)
Jul 19, 2016 52.69 52.95 52.62 52.91 186,224 +0.28(+0.53%)
Jul 18, 2016 52.78 53.19 52.62 52.63 205,563 +0.16(+0.30%)
Jul 15, 2016 52.96 53.03 52.34 52.47 170,515 -0.17(-0.32%)
Jul 14, 2016 53.15 53.80 52.61 52.64 299,439 -0.03(-0.06%)
Jul 13, 2016 52.70 53.07 52.42 52.67 309,407 +0.15(+0.29%)
Jul 12, 2016 52.61 52.92 52.20 52.52 405,628 +0.07(+0.13%)
Jul 11, 2016 52.41 52.69 52.00 52.45 541,626 +0.12(+0.23%)
Jul 08, 2016 52.12 52.67 52.07 52.33 711,738 +0.34(+0.65%)
Jul 07, 2016 52.13 52.34 51.69 51.99 338,032 +0.06(+0.12%)
Jul 05, 2016 51.85 52.50 51.33 51.93 355,610 -0.54(-1.03%)
Jul 01, 2016 52.76 52.47 52.47 52.47 347,200 -0.05(-0.09%)
Jun 30, 2016 51.72 52.53 51.53 52.52 318,113 +0.95(+1.85%)
Jun 29, 2016 51.21 51.61 51.06 51.56 370,032 +0.95(+1.88%)
Jun 28, 2016 50.35 51.05 50.35 50.61 304,559 +0.44(+0.88%)
Jun 27, 2016 50.70 50.91 49.65 50.17 247,017 -0.79(-1.55%)
Jun 24, 2016 48.29 51.78 48.07 50.96 796,035 -1.42(-2.71%)
Jun 23, 2016 51.95 52.45 51.18 52.38 151,773 +0.69(+1.33%)
Jun 22, 2016 51.72 51.95 51.23 51.69 256,750 +0.00(+0.00%)
Jun 21, 2016 51.33 51.85 51.12 51.69 289,318 +0.25(+0.49%)
Jun 20, 2016 50.95 51.77 50.95 51.44 227,853 +0.94(+1.86%)
Jun 17, 2016 51.50 51.50 50.24 50.50 460,474 -1.02(-1.98%)
Jun 16, 2016 51.03 51.59 50.76 51.52 221,528 +0.12(+0.23%)
Jun 15, 2016 51.91 51.91 51.35 51.40 301,968 -0.14(-0.27%)
Jun 14, 2016 51.40 51.72 51.11 51.54 279,208 -0.12(-0.23%)
Jun 13, 2016 52.13 52.20 50.31 51.66 324,790 -0.44(-0.84%)
Jun 10, 2016 52.00 52.49 51.85 52.10 587,605 -0.32(-0.61%)
Jun 09, 2016 52.33 53.55 52.23 52.42 492,068 +0.28(+0.54%)
Jun 08, 2016 51.47 52.73 51.20 52.14 507,211 +0.57(+1.11%)
Jun 07, 2016 49.92 51.80 49.82 51.57 666,806 +1.70(+3.41%)
Jun 06, 2016 49.83 50.06 49.66 49.87 1,003,780 -0.07(-0.14%)
Jun 03, 2016 50.00 50.02 49.41 49.94 509,716 -0.16(-0.32%)
Jun 02, 2016 50.06 50.30 49.58 50.10 455,084 +0.07(+0.14%)
Jun 01, 2016 49.66 50.41 49.50 50.03 557,407 +0.29(+0.58%)
May 31, 2016 49.70 49.84 49.16 49.74 321,319 +0.08(+0.16%)
May 27, 2016 49.20 49.66 49.66 49.66 221,400 +0.63(+1.28%)
May 26, 2016 49.47 49.62 48.94 49.03 234,024 -0.32(-0.65%)
May 25, 2016 49.58 49.94 49.26 49.35 341,120 -0.22(-0.44%)
May 24, 2016 48.40 49.68 48.30 49.57 558,314 +1.54(+3.21%)
May 23, 2016 48.70 48.70 47.95 48.03 370,046 -0.60(-1.23%)
May 20, 2016 48.61 48.84 48.38 48.63 402,692 +0.33(+0.68%)
May 19, 2016 48.46 48.74 47.91 48.30 281,234 -0.21(-0.43%)
May 18, 2016 47.52 48.87 47.30 48.51 386,602 +0.82(+1.72%)
May 17, 2016 47.93 48.50 47.28 47.69 449,775 -0.11(-0.23%)
May 16, 2016 46.90 48.20 46.90 47.80 392,832 +0.93(+1.98%)
May 13, 2016 46.50 46.98 46.08 46.87 327,138 +0.41(+0.88%)
May 12, 2016 46.52 46.79 45.74 46.46 329,713 +0.17(+0.37%)
May 11, 2016 46.49 47.25 46.03 46.29 351,380 -0.11(-0.24%)
May 10, 2016 46.51 46.69 45.96 46.40 288,484 -0.22(-0.47%)
May 09, 2016 46.29 47.25 45.97 46.62 434,806 +0.53(+1.15%)
May 06, 2016 45.54 46.12 45.03 46.09 504,081 +0.34(+0.74%)
May 05, 2016 45.00 48.10 44.77 45.75 1,491,330 +3.31(+7.80%)
May 04, 2016 42.39 42.78 42.01 42.44 339,060 -0.05(-0.12%)
May 03, 2016 42.62 43.37 42.02 42.49 218,107 -0.31(-0.72%)
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.