Skip to main content

Monolithic Power Sys (NQ: MPWR )

759.30 -160.51 (-17.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 14.69 16.05 14.59 14.69 2,775,514 +0.85(+6.12%)
Apr 28, 2011 13.83 14.02 13.81 13.84 1,074,886 -0.08(-0.56%)
Apr 27, 2011 13.80 13.92 13.64 13.92 511,057 +0.12(+0.88%)
Apr 26, 2011 13.38 13.84 13.36 13.80 578,130 +0.48(+3.57%)
Apr 25, 2011 13.35 13.36 13.24 13.32 167,025 -0.05(-0.39%)
Apr 21, 2011 13.39 13.43 13.26 13.37 296,320 +0.06(+0.46%)
Apr 20, 2011 12.88 13.33 12.78 13.31 770,519 +0.75(+5.99%)
Apr 19, 2011 12.21 12.57 12.14 12.56 515,952 +0.35(+2.83%)
Apr 18, 2011 12.06 12.30 11.97 12.21 379,621 -0.10(-0.77%)
Apr 15, 2011 12.30 12.33 12.08 12.31 236,601 -0.03(-0.28%)
Apr 14, 2011 12.22 12.41 12.12 12.34 242,043 +0.03(+0.28%)
Apr 13, 2011 12.42 12.42 12.12 12.31 355,417 -0.06(-0.49%)
Apr 12, 2011 12.55 12.59 12.21 12.37 366,480 -0.26(-2.05%)
Apr 11, 2011 12.61 12.83 12.54 12.63 376,760 -0.03(-0.21%)
Apr 08, 2011 12.95 12.96 12.61 12.66 224,750 -0.16(-1.28%)
Apr 07, 2011 12.64 13.04 12.63 12.82 365,652 +0.22(+1.72%)
Apr 06, 2011 12.61 12.71 12.46 12.60 257,345 +0.08(+0.62%)
Apr 05, 2011 11.89 12.86 11.89 12.53 937,817 +0.74(+6.24%)
Apr 04, 2011 12.08 12.08 11.60 11.79 419,580 -0.30(-2.50%)
Apr 01, 2011 12.36 12.38 12.07 12.09 302,256 -0.18(-1.48%)
Mar 31, 2011 12.41 12.49 12.11 12.27 563,952 -0.11(-0.91%)
Mar 30, 2011 12.39 12.42 12.21 12.39 257,429 +0.08(+0.63%)
Mar 29, 2011 12.16 12.38 12.05 12.31 288,460 +0.15(+1.21%)
Mar 28, 2011 12.15 12.25 12.13 12.16 258,440 +0.04(+0.36%)
Mar 25, 2011 12.26 12.31 12.12 12.12 315,769 -0.05(-0.44%)
Mar 24, 2011 12.08 12.30 11.98 12.17 388,684 +0.20(+1.68%)
Mar 23, 2011 11.29 12.01 11.29 11.97 519,727 +0.57(+4.97%)
Mar 22, 2011 11.63 11.63 11.25 11.41 419,748 -0.19(-1.60%)
Mar 21, 2011 11.67 11.87 11.50 11.59 362,348 +0.08(+0.68%)
Mar 18, 2011 11.49 11.64 11.20 11.51 930,466 +0.16(+1.37%)
Mar 17, 2011 11.68 11.70 11.31 11.36 359,581 -0.11(-0.98%)
Mar 16, 2011 11.56 11.89 11.42 11.47 350,580 -0.12(-1.04%)
Mar 15, 2011 11.57 11.67 11.42 11.59 772,807 -0.35(-2.90%)
Mar 14, 2011 11.89 12.09 11.84 11.94 750,039 -0.08(-0.65%)
Mar 11, 2011 11.86 12.07 11.81 12.02 404,225 +0.16(+1.31%)
Mar 10, 2011 11.84 12.11 11.70 11.86 386,730 -0.14(-1.19%)
Mar 09, 2011 12.46 12.54 11.90 12.00 741,240 -0.52(-4.18%)
Mar 08, 2011 12.46 12.79 12.16 12.53 476,855 +0.08(+0.63%)
Mar 07, 2011 13.12 13.30 12.43 12.45 491,888 -0.61(-4.70%)
Mar 04, 2011 13.34 13.34 12.96 13.06 378,773 -0.18(-1.37%)
Mar 03, 2011 13.22 13.30 13.01 13.24 330,312 +0.23(+1.80%)
Mar 02, 2011 12.95 13.11 12.90 13.01 409,829 +0.02(+0.13%)
Mar 01, 2011 13.44 13.50 12.96 12.99 443,075 -0.37(-2.78%)
Feb 28, 2011 13.33 13.50 13.11 13.36 433,144 +0.03(+0.26%)
Feb 25, 2011 12.74 13.38 12.74 13.33 389,933 +0.52(+4.05%)
Feb 24, 2011 12.90 13.11 12.63 12.81 848,256 -0.08(-0.60%)
Feb 23, 2011 13.51 13.55 12.87 12.89 655,557 -0.67(-4.91%)
Feb 22, 2011 13.88 13.91 13.45 13.55 481,282 -0.49(-3.51%)
Feb 18, 2011 13.77 14.10 13.75 14.05 790,098 +0.38(+2.78%)
Feb 17, 2011 13.49 13.82 13.42 13.67 226,424 +0.15(+1.09%)
Feb 16, 2011 13.41 13.63 13.37 13.52 223,821 +0.16(+1.17%)
Feb 15, 2011 13.65 13.68 13.33 13.36 578,775 -0.34(-2.46%)
Feb 14, 2011 13.73 13.92 13.56 13.70 240,950 -0.06(-0.44%)
Feb 11, 2011 13.57 13.76 13.45 13.76 352,426 +0.10(+0.70%)
Feb 10, 2011 13.59 13.75 13.49 13.67 647,711 +0.16(+1.22%)
Feb 09, 2011 13.58 13.62 13.41 13.50 351,764 -0.07(-0.51%)
Feb 08, 2011 13.61 13.74 13.49 13.57 436,498 -0.07(-0.51%)
Feb 07, 2011 13.49 13.83 13.30 13.64 725,001 +0.11(+0.83%)
Feb 04, 2011 14.26 14.36 13.19 13.53 2,774,967 +0.72(+5.60%)
Feb 03, 2011 12.74 12.83 12.55 12.81 487,291 +0.02(+0.14%)
Feb 02, 2011 12.98 13.00 12.74 12.79 434,116 -0.15(-1.14%)
Feb 01, 2011 12.66 13.04 12.66 12.94 308,610 +0.25(+1.98%)
Jan 31, 2011 12.74 12.82 12.46 12.69 904,493 +0.02(+0.14%)
Jan 28, 2011 12.97 13.01 12.55 12.67 461,288 -0.31(-2.40%)
Jan 27, 2011 13.09 13.17 12.96 12.98 408,660 -0.06(-0.46%)
Jan 26, 2011 12.98 13.15 12.88 13.04 390,918 +0.06(+0.47%)
Jan 25, 2011 13.12 13.24 12.91 12.98 208,177 -0.24(-1.83%)
Jan 24, 2011 13.04 13.46 13.00 13.23 306,415 +0.16(+1.26%)
Jan 21, 2011 13.27 13.30 12.98 13.06 367,877 -0.18(-1.34%)
Jan 20, 2011 13.41 13.42 13.19 13.24 436,840 -0.24(-1.77%)
Jan 19, 2011 13.70 13.70 13.43 13.48 522,530 -0.23(-1.70%)
Jan 18, 2011 13.85 13.89 13.71 13.71 280,169 -0.11(-0.81%)
Jan 14, 2011 13.79 13.93 13.70 13.82 613,156 +0.05(+0.38%)
Jan 13, 2011 13.81 13.85 13.74 13.77 497,456 -0.10(-0.69%)
Jan 12, 2011 13.85 13.90 13.74 13.87 587,723 +0.06(+0.44%)
Jan 11, 2011 13.91 13.94 13.70 13.81 510,599 -0.01(-0.06%)
Jan 10, 2011 13.85 13.91 13.63 13.81 393,022 -0.08(-0.56%)
Jan 07, 2011 14.02 14.08 13.85 13.89 253,305 -0.04(-0.31%)
Jan 06, 2011 13.80 14.13 13.75 13.94 574,423 +0.21(+1.51%)
Jan 05, 2011 14.26 14.27 13.67 13.73 1,362,498 +0.09(+0.63%)
Jan 04, 2011 14.36 14.36 13.25 13.64 1,421,543 -0.97(-6.63%)
Jan 03, 2011 14.36 14.81 14.35 14.61 484,672 +0.32(+2.24%)
Dec 31, 2010 14.20 14.39 14.06 14.29 238,797 +0.10(+0.73%)
Dec 30, 2010 14.40 14.45 14.19 14.19 156,582 -0.18(-1.26%)
Dec 29, 2010 14.22 14.44 14.10 14.37 243,005 +0.15(+1.03%)
Dec 28, 2010 14.07 14.29 13.81 14.22 296,818 +0.16(+1.11%)
Dec 27, 2010 14.07 14.12 13.84 14.07 118,817 +0.03(+0.19%)
Dec 23, 2010 13.94 14.23 13.90 14.04 219,485 +0.10(+0.74%)
Dec 22, 2010 13.97 14.02 13.62 13.94 409,122 -0.05(-0.37%)
Dec 21, 2010 14.04 14.11 13.90 13.99 309,713 +0.02(+0.12%)
Dec 20, 2010 14.10 14.28 13.88 13.97 461,278 -0.20(-1.40%)
Dec 17, 2010 14.39 14.40 14.08 14.17 514,572 -0.18(-1.27%)
Dec 16, 2010 14.08 14.48 14.00 14.35 426,148 +0.25(+1.78%)
Dec 15, 2010 14.58 14.59 14.00 14.10 502,389 -0.43(-2.98%)
Dec 14, 2010 14.80 14.80 14.42 14.53 419,973 -0.18(-1.23%)
Dec 13, 2010 14.84 15.01 14.67 14.71 244,550 -0.12(-0.82%)
Dec 10, 2010 15.09 15.11 14.57 14.84 591,126 -0.25(-1.66%)
Dec 09, 2010 15.50 15.57 15.05 15.09 328,712 -0.27(-1.75%)
Dec 08, 2010 15.81 16.02 15.35 15.35 817,893 -0.44(-2.79%)
Dec 07, 2010 15.05 15.83 14.96 15.80 781,054 +0.84(+5.61%)
Dec 06, 2010 15.05 15.24 14.75 14.96 426,571 -0.12(-0.80%)
Dec 03, 2010 14.69 15.16 14.61 15.08 597,616 +0.36(+2.47%)
Dec 02, 2010 14.22 14.73 14.22 14.71 394,271 +0.43(+3.03%)
Dec 01, 2010 14.13 14.47 14.13 14.28 526,216 +0.33(+2.36%)
Nov 30, 2010 14.16 14.16 13.87 13.95 311,999 -0.35(-2.42%)
Nov 29, 2010 14.26 14.36 14.00 14.30 196,002 -0.05(-0.36%)
Nov 26, 2010 14.23 14.47 14.18 14.35 93,670 +0.04(+0.30%)
Nov 24, 2010 14.21 14.31 14.31 14.31 353,048 +0.21(+1.47%)
Nov 23, 2010 13.67 14.32 13.55 14.10 612,259 +0.30(+2.19%)
Nov 22, 2010 13.54 13.85 13.41 13.80 334,244 +0.10(+0.76%)
Nov 19, 2010 13.99 13.99 13.69 13.69 514,374 -0.27(-1.92%)
Nov 18, 2010 13.75 14.08 13.66 13.96 310,317 +0.33(+2.41%)
Nov 17, 2010 13.55 13.87 13.45 13.63 344,679 +0.15(+1.09%)
Nov 16, 2010 13.89 14.07 13.45 13.49 432,817 -0.53(-3.77%)
Nov 15, 2010 13.93 14.15 13.80 14.01 627,347 +0.16(+1.19%)
Nov 12, 2010 13.75 14.09 13.74 13.85 486,828 +0.03(+0.19%)
Nov 11, 2010 13.92 13.94 13.66 13.82 657,254 -0.30(-2.14%)
Nov 10, 2010 13.35 14.14 13.35 14.13 891,473 +0.66(+4.88%)
Nov 09, 2010 13.14 13.63 12.98 13.47 809,438 +0.37(+2.84%)
Nov 08, 2010 13.40 13.40 12.93 13.10 1,506,063 -0.29(-2.16%)
Nov 05, 2010 13.36 13.87 13.27 13.39 1,691,388 +0.06(+0.49%)
Nov 04, 2010 12.98 13.53 12.98 13.32 4,347,963 -1.25(-8.61%)
Nov 03, 2010 14.28 14.64 14.16 14.58 1,254,959 +0.29(+2.00%)
Nov 02, 2010 14.07 14.29 14.06 14.29 490,308 +0.35(+2.55%)
Nov 01, 2010 14.01 14.39 13.89 13.94 528,683 +0.03(+0.25%)
Oct 29, 2010 13.58 14.27 13.49 13.90 747,385 +0.22(+1.58%)
Oct 28, 2010 13.97 14.04 13.55 13.68 679,495 -0.31(-2.22%)
Oct 27, 2010 13.75 14.00 13.69 14.00 658,156 +0.23(+1.70%)
Oct 25, 2010 13.14 13.88 13.05 13.76 950,158 +0.70(+5.36%)
Oct 22, 2010 13.06 13.27 12.96 13.06 958,026 +0.01(+0.07%)
Oct 21, 2010 13.17 13.29 12.76 13.05 379,969 -0.11(-0.85%)
Oct 20, 2010 13.60 13.75 13.13 13.17 536,385 -0.42(-3.12%)
Oct 19, 2010 13.75 13.83 13.49 13.59 453,702 -0.35(-2.48%)
Oct 18, 2010 13.93 13.97 13.79 13.94 191,741 -0.02(-0.12%)
Oct 15, 2010 14.10 14.27 13.78 13.95 396,708 +0.04(+0.31%)
Oct 14, 2010 14.33 14.39 13.71 13.91 658,163 -0.46(-3.19%)
Oct 13, 2010 14.62 14.66 14.32 14.37 351,805 -0.22(-1.48%)
Oct 12, 2010 14.19 14.70 14.00 14.58 527,677 +0.39(+2.74%)
Oct 11, 2010 14.09 14.47 14.09 14.20 188,012 +0.10(+0.67%)
Oct 08, 2010 13.92 14.16 13.66 14.10 325,242 +0.18(+1.31%)
Oct 07, 2010 13.87 13.99 13.64 13.92 239,324 +0.15(+1.07%)
Oct 06, 2010 14.03 14.08 13.64 13.77 408,975 -0.30(-2.15%)
Oct 05, 2010 14.16 14.26 13.94 14.07 456,885 +0.08(+0.56%)
Oct 04, 2010 13.91 14.24 13.73 14.00 471,519 +0.03(+0.19%)
Oct 01, 2010 14.29 14.32 13.78 13.97 412,409 -0.16(-1.10%)
Sep 30, 2010 14.38 14.38 13.94 14.13 602,259 -0.10(-0.73%)
Sep 29, 2010 14.53 14.54 14.16 14.23 460,756 -0.30(-2.08%)
Sep 28, 2010 14.02 14.59 13.69 14.53 753,412 +0.47(+3.32%)
Sep 27, 2010 14.11 14.33 14.01 14.07 490,932 -0.09(-0.61%)
Sep 24, 2010 13.83 14.20 13.62 14.15 900,816 +0.48(+3.48%)
Sep 23, 2010 13.44 14.08 13.37 13.68 327,072 +0.10(+0.70%)
Sep 22, 2010 14.17 14.17 13.42 13.58 884,412 -0.64(-4.50%)
Sep 21, 2010 14.41 14.50 14.13 14.22 694,344 -0.21(-1.44%)
Sep 20, 2010 14.45 14.71 14.29 14.43 960,130 -0.04(-0.30%)
Sep 17, 2010 14.81 14.86 14.18 14.47 5,197,549 -0.61(-4.07%)
Sep 15, 2010 15.66 15.67 14.52 15.09 2,456,810 -0.10(-0.68%)
Sep 14, 2010 14.73 15.24 14.66 15.19 606,399 +0.40(+2.69%)
Sep 13, 2010 14.13 14.81 14.13 14.79 734,862 +0.75(+5.36%)
Sep 10, 2010 14.62 14.77 13.94 14.04 511,297 -0.57(-3.91%)
Sep 09, 2010 14.40 14.92 14.36 14.61 967,886 +0.38(+2.67%)
Sep 08, 2010 14.34 14.46 14.16 14.23 321,265 -0.06(-0.42%)
Sep 07, 2010 14.97 15.07 14.29 14.29 340,782 -0.70(-4.67%)
Sep 03, 2010 15.16 15.28 14.92 14.99 350,546 -0.03(-0.17%)
Sep 02, 2010 14.60 15.06 14.40 15.02 369,635 +0.49(+3.40%)
Sep 01, 2010 14.44 14.87 14.35 14.52 371,960 +0.33(+2.32%)
Aug 31, 2010 15.03 15.13 14.07 14.20 684,062 -0.90(-5.96%)
Aug 30, 2010 15.93 15.96 14.93 15.09 930,807 -0.21(-1.36%)
Aug 27, 2010 15.32 15.38 14.73 15.30 758,184 +0.40(+2.67%)
Aug 26, 2010 15.42 15.45 14.83 14.90 385,347 -0.28(-1.82%)
Aug 25, 2010 14.71 15.23 14.71 15.18 431,730 +0.52(+3.54%)
Aug 24, 2010 15.02 15.03 14.66 14.66 654,660 -0.17(-1.17%)
Aug 23, 2010 15.49 15.80 14.84 14.84 550,309 -0.26(-1.72%)
Aug 20, 2010 14.82 15.15 14.63 15.09 286,682 +0.38(+2.59%)
Aug 19, 2010 15.01 15.21 14.57 14.71 306,158 -0.16(-1.10%)
Aug 18, 2010 15.00 15.13 14.76 14.88 363,441 -0.10(-0.69%)
Aug 17, 2010 14.96 15.27 14.82 14.98 259,889 +0.17(+1.17%)
Aug 16, 2010 14.77 15.04 14.71 14.81 329,700 -0.03(-0.23%)
Aug 13, 2010 14.85 15.28 14.80 14.84 471,487 -0.10(-0.64%)
Aug 12, 2010 14.49 15.14 14.49 14.94 672,237 +0.15(+0.99%)
Aug 11, 2010 14.85 14.94 13.75 14.79 1,362,804 -0.75(-4.84%)
Aug 10, 2010 15.70 15.82 15.51 15.54 331,425 -0.35(-2.23%)
Aug 09, 2010 15.68 15.93 15.24 15.90 316,701 +0.37(+2.40%)
Aug 06, 2010 14.96 15.61 14.96 15.53 635,770 +0.30(+1.99%)
Aug 05, 2010 14.89 15.29 14.79 15.22 707,610 +0.31(+2.09%)
Aug 04, 2010 14.78 14.95 14.70 14.91 793,547 +0.17(+1.17%)
Aug 03, 2010 14.90 14.96 14.64 14.74 814,389 -0.12(-0.81%)
Aug 02, 2010 15.31 15.35 14.85 14.86 1,368,067 -0.38(-2.50%)
Jul 30, 2010 15.59 15.63 15.16 15.24 1,438,735 -0.53(-3.35%)
Jul 29, 2010 16.99 17.06 15.73 15.77 1,479,628 -0.81(-4.90%)
Jul 28, 2010 16.95 17.04 16.44 16.58 449,861 -0.45(-2.64%)
Jul 27, 2010 16.91 17.21 16.81 17.03 539,545 +0.25(+1.50%)
Jul 26, 2010 16.17 16.82 16.05 16.78 682,572 +0.70(+4.36%)
Jul 23, 2010 15.98 16.23 15.84 16.08 361,708 +0.01(+0.05%)
Jul 22, 2010 16.00 16.23 15.95 16.07 350,504 +0.29(+1.86%)
Jul 21, 2010 16.18 16.22 15.73 15.78 258,638 -0.25(-1.57%)
Jul 20, 2010 16.24 16.41 15.74 16.03 395,388 -0.43(-2.63%)
Jul 19, 2010 16.08 16.49 15.94 16.46 160,909 +0.44(+2.75%)
Jul 16, 2010 16.31 16.31 15.94 16.02 246,899 -0.42(-2.53%)
Jul 15, 2010 16.44 16.73 16.16 16.44 224,840 -0.03(-0.16%)
Jul 14, 2010 16.84 16.84 16.38 16.46 302,500 -0.17(-1.04%)
Jul 13, 2010 16.53 16.82 16.33 16.63 359,673 +0.40(+2.45%)
Jul 12, 2010 15.87 16.30 15.69 16.24 227,840 +0.33(+2.07%)
Jul 09, 2010 15.35 15.97 15.04 15.91 332,942 +0.12(+0.77%)
Jul 08, 2010 15.83 16.02 15.61 15.79 243,876 +0.12(+0.77%)
Jul 07, 2010 15.03 15.75 14.96 15.67 300,037 +0.65(+4.32%)
Jul 06, 2010 15.47 15.65 14.92 15.02 229,914 -0.18(-1.19%)
Jul 02, 2010 15.37 15.44 15.03 15.20 151,078 -0.10(-0.68%)
Jul 01, 2010 15.43 15.59 15.03 15.30 469,309 -0.15(-0.95%)
Jun 30, 2010 15.47 15.69 15.34 15.45 363,185 -0.06(-0.39%)
Jun 29, 2010 15.56 15.80 15.24 15.51 342,985 -0.38(-2.40%)
Jun 25, 2010 15.73 16.01 15.47 15.89 933,057 +0.20(+1.27%)
Jun 24, 2010 16.04 16.31 15.67 15.69 449,514 -0.50(-3.10%)
Jun 23, 2010 16.40 16.44 16.01 16.19 402,392 -0.23(-1.42%)
Jun 22, 2010 17.23 17.46 16.41 16.43 865,877 -0.80(-4.62%)
Jun 21, 2010 17.91 18.22 17.08 17.22 250,148 -0.40(-2.26%)
Jun 18, 2010 18.14 18.14 17.59 17.62 318,331 -0.40(-2.21%)
Jun 17, 2010 17.86 18.23 17.57 18.02 549,809 +0.32(+1.81%)
Jun 16, 2010 17.08 17.91 16.90 17.70 728,015 +0.56(+3.28%)
Jun 15, 2010 16.31 17.27 16.26 17.14 625,355 +1.04(+6.45%)
Jun 14, 2010 16.19 16.45 16.08 16.10 252,198 +0.04(+0.27%)
Jun 11, 2010 15.73 16.16 15.59 16.05 283,537 +0.18(+1.14%)
Jun 10, 2010 15.86 15.95 15.53 15.87 434,963 +0.35(+2.23%)
Jun 09, 2010 15.36 15.73 15.11 15.53 848,084 +0.34(+2.22%)
Jun 08, 2010 15.58 15.67 15.00 15.19 556,310 -0.36(-2.34%)
Jun 07, 2010 16.37 16.50 15.44 15.55 529,411 -0.81(-4.97%)
Jun 04, 2010 16.61 17.02 16.29 16.37 367,023 -0.70(-4.11%)
Jun 03, 2010 16.76 17.27 16.76 17.07 348,758 +0.37(+2.23%)
Jun 02, 2010 16.47 16.72 16.16 16.69 247,680 +0.40(+2.44%)
Jun 01, 2010 16.44 17.04 16.22 16.30 864,636 -0.30(-1.82%)
May 28, 2010 17.27 17.21 16.49 16.60 451,568 -0.67(-3.91%)
May 27, 2010 17.18 17.34 16.91 17.27 318,395 +0.43(+2.57%)
May 26, 2010 16.82 17.34 16.73 16.84 386,886 +0.10(+0.57%)
May 25, 2010 16.56 16.79 16.03 16.75 966,904 -0.07(-0.41%)
May 24, 2010 17.34 17.40 16.74 16.82 538,367 -0.55(-3.19%)
May 21, 2010 16.53 17.84 16.49 17.37 964,437 +0.66(+3.93%)
May 20, 2010 16.71 17.09 16.63 16.71 660,416 -0.61(-3.54%)
May 19, 2010 16.91 17.62 16.91 17.33 642,340 +0.39(+2.30%)
May 18, 2010 17.71 17.74 16.71 16.94 663,684 -0.53(-3.02%)
May 17, 2010 17.40 17.91 17.25 17.46 777,433 -0.28(-1.56%)
May 14, 2010 17.84 17.97 17.30 17.74 529,182 -0.26(-1.44%)
May 13, 2010 18.38 18.52 17.59 18.00 1,296,932 -0.42(-2.30%)
May 12, 2010 18.66 18.68 18.21 18.43 498,090 -0.24(-1.30%)
May 11, 2010 18.91 19.06 18.58 18.67 326,564 -0.35(-1.86%)
May 10, 2010 18.77 19.06 18.43 19.02 326,483 +1.18(+6.59%)
May 07, 2010 18.70 18.70 17.59 17.85 776,623 -1.02(-5.41%)
May 06, 2010 19.46 19.90 17.35 18.87 672,171 -0.67(-3.45%)
May 05, 2010 19.90 20.24 19.46 19.54 288,791 -0.27(-1.35%)
May 04, 2010 20.60 20.69 19.61 19.81 696,626 -1.08(-5.18%)
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.