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

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
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 29, 2022 403.54 414.92 390.10 392.24 595,808 -20.25(-4.91%)
Apr 28, 2022 400.98 417.97 390.38 412.49 592,480 +20.11(+5.13%)
Apr 27, 2022 391.46 405.25 389.60 392.38 379,036 -1.99(-0.50%)
Apr 26, 2022 410.62 413.00 393.82 394.37 435,125 -25.80(-6.14%)
Apr 25, 2022 400.00 421.30 398.15 420.17 405,046 +15.96(+3.95%)
Apr 22, 2022 415.10 419.20 403.24 404.21 281,756 -11.35(-2.73%)
Apr 21, 2022 437.18 444.00 412.53 415.56 322,803 -16.63(-3.85%)
Apr 20, 2022 442.94 447.30 428.87 432.19 246,428 -5.26(-1.20%)
Apr 19, 2022 423.47 438.52 419.95 437.45 366,492 +11.53(+2.71%)
Apr 18, 2022 407.72 429.45 407.72 425.92 441,540 +16.54(+4.04%)
Apr 14, 2022 419.26 421.72 409.36 409.38 390,407 -11.26(-2.68%)
Apr 13, 2022 402.94 422.94 400.31 420.64 492,717 +19.60(+4.89%)
Apr 12, 2022 406.93 410.69 397.64 401.04 414,400 +4.93(+1.24%)
Apr 11, 2022 406.99 407.02 392.85 396.11 553,690 -15.48(-3.76%)
Apr 08, 2022 430.09 430.36 410.64 411.59 494,623 -24.72(-5.67%)
Apr 07, 2022 429.82 440.82 421.85 436.31 437,232 +5.06(+1.17%)
Apr 06, 2022 432.96 439.13 421.48 431.25 716,677 -8.13(-1.85%)
Apr 05, 2022 468.62 471.58 438.15 439.38 693,573 -35.15(-7.41%)
Apr 04, 2022 467.34 479.40 464.01 474.53 383,300 +10.93(+2.36%)
Apr 01, 2022 485.25 489.86 455.94 463.60 635,392 -22.08(-4.55%)
Mar 31, 2022 495.82 499.00 484.88 485.68 463,747 -2.72(-0.56%)
Mar 30, 2022 510.32 512.00 486.03 488.40 482,347 -23.81(-4.65%)
Mar 29, 2022 505.23 514.70 496.88 512.21 395,217 +12.79(+2.56%)
Mar 28, 2022 486.91 499.46 481.01 499.42 269,927 +7.90(+1.61%)
Mar 25, 2022 493.57 496.51 480.13 491.52 347,627 -3.10(-0.63%)
Mar 24, 2022 467.02 495.80 464.45 494.62 498,818 +30.90(+6.66%)
Mar 23, 2022 464.72 483.69 459.35 463.72 424,834 -6.43(-1.37%)
Mar 22, 2022 466.34 481.08 461.72 470.15 496,878 +5.72(+1.23%)
Mar 21, 2022 461.82 470.82 452.91 464.43 589,220 -5.45(-1.16%)
Mar 18, 2022 450.19 472.20 443.29 469.88 1,154,572 +18.64(+4.13%)
Mar 17, 2022 435.09 453.65 432.64 451.24 434,179 +10.56(+2.40%)
Mar 16, 2022 428.69 444.07 418.20 440.68 544,845 +18.86(+4.47%)
Mar 15, 2022 385.29 423.65 384.10 421.82 804,951 +36.81(+9.56%)
Mar 14, 2022 398.18 405.66 383.26 385.01 546,048 -10.73(-2.71%)
Mar 11, 2022 418.99 423.50 395.12 395.74 235,280 -13.32(-3.26%)
Mar 10, 2022 406.19 411.82 399.61 409.06 260,362 -9.10(-2.18%)
Mar 09, 2022 408.18 422.81 403.75 418.16 433,802 +23.72(+6.01%)
Mar 08, 2022 385.14 406.87 373.59 394.44 492,565 +12.94(+3.39%)
Mar 07, 2022 416.51 419.63 381.42 381.50 696,737 -32.28(-7.80%)
Mar 04, 2022 425.87 427.88 407.35 413.78 453,470 -16.22(-3.77%)
Mar 03, 2022 455.63 455.63 429.78 430.00 511,244 -23.45(-5.17%)
Mar 02, 2022 441.25 459.23 441.25 453.45 375,810 +16.85(+3.86%)
Mar 01, 2022 455.18 460.64 432.17 436.60 552,935 -22.10(-4.82%)
Feb 28, 2022 457.45 460.54 446.48 458.70 394,267 -2.74(-0.59%)
Feb 25, 2022 453.25 462.74 447.45 461.44 351,272 +6.30(+1.38%)
Feb 24, 2022 415.64 455.62 412.43 455.14 549,749 +23.73(+5.50%)
Feb 23, 2022 455.16 459.52 429.15 431.41 438,510 -18.70(-4.15%)
Feb 22, 2022 451.63 464.67 444.42 450.11 284,905 -7.24(-1.58%)
Feb 18, 2022 457.35 0 -4.53(-0.98%)
Feb 17, 2022 476.07 490.80 460.55 461.88 456,951 -25.69(-5.27%)
Feb 16, 2022 471.78 489.30 463.02 487.57 507,283 +8.30(+1.73%)
Feb 15, 2022 441.67 482.44 441.67 479.27 978,318 +45.95(+10.60%)
Feb 14, 2022 420.69 439.17 410.87 433.32 747,205 +9.03(+2.13%)
Feb 11, 2022 440.68 467.18 420.52 424.29 1,541,159 +17.00(+4.17%)
Feb 10, 2022 411.08 426.43 404.84 407.29 534,920 -15.52(-3.67%)
Feb 09, 2022 410.95 424.60 407.86 422.81 363,793 +17.21(+4.24%)
Feb 08, 2022 397.10 406.88 392.99 405.60 420,941 +8.65(+2.18%)
Feb 07, 2022 401.13 410.49 392.71 396.95 317,249 -3.17(-0.79%)
Feb 04, 2022 390.66 404.16 386.93 400.12 289,660 +6.96(+1.77%)
Feb 03, 2022 398.74 391.69 393.16 502,486 -21.34(-5.15%)
Feb 02, 2022 411.00 416.69 408.73 414.50 498,637 +8.16(+2.01%)
Feb 01, 2022 406.56 409.36 391.37 406.34 385,755 +3.41(+0.85%)
Jan 31, 2022 375.81 404.18 402.93 538,047 +32.04(+8.64%)
Jan 28, 2022 362.85 371.05 351.21 370.89 623,100 +9.77(+2.71%)
Jan 27, 2022 384.20 387.40 359.67 361.12 495,017 -17.09(-4.52%)
Jan 26, 2022 385.85 394.75 370.65 378.21 742,018 +3.34(+0.89%)
Jan 25, 2022 389.77 395.24 372.46 374.87 583,851 -27.15(-6.75%)
Jan 24, 2022 391.28 402.43 372.90 402.02 752,616 +4.59(+1.15%)
Jan 21, 2022 399.46 419.52 396.30 397.43 610,480 -6.73(-1.67%)
Jan 20, 2022 419.16 425.05 404.05 404.16 454,752 -9.81(-2.37%)
Jan 19, 2022 420.31 427.95 411.20 413.97 547,178 -2.38(-0.57%)
Jan 18, 2022 428.69 430.90 415.90 416.35 363,684 -21.83(-4.98%)
Jan 14, 2022 438.18 0 +4.57(+1.05%)
Jan 13, 2022 453.23 455.74 433.02 433.61 292,376 -15.30(-3.41%)
Jan 12, 2022 457.96 463.73 444.97 448.91 359,606 -3.60(-0.80%)
Jan 11, 2022 452.44 453.00 437.98 452.51 448,128 +3.18(+0.71%)
Jan 10, 2022 438.00 450.29 426.18 449.33 441,327 +4.64(+1.04%)
Jan 07, 2022 464.45 469.81 444.19 444.69 411,206 -20.92(-4.49%)
Jan 06, 2022 460.43 468.67 449.41 465.61 387,661 +5.08(+1.10%)
Jan 05, 2022 487.44 488.84 460.41 460.53 473,725 -30.72(-6.25%)
Jan 04, 2022 499.25 504.17 475.19 491.25 328,437 -3.60(-0.73%)
Jan 03, 2022 491.79 497.00 486.00 494.85 300,845 +1.52(+0.31%)
Dec 31, 2021 491.85 498.03 490.61 493.33 166,335 +1.83(+0.37%)
Dec 30, 2021 500.49 500.91 490.46 491.50 175,077 -6.82(-1.37%)
Dec 29, 2021 498.82 503.13 496.23 498.32 147,637 +0.24(+0.05%)
Dec 28, 2021 513.65 513.65 497.55 498.08 157,756 -13.01(-2.55%)
Dec 27, 2021 499.96 513.48 499.36 511.09 194,526 +15.49(+3.13%)
Dec 23, 2021 492.00 495.83 491.61 495.60 236,043 +2.80(+0.57%)
Dec 22, 2021 484.66 494.28 483.55 492.80 207,984 +7.35(+1.51%)
Dec 21, 2021 484.70 487.95 474.66 485.45 260,297 +7.97(+1.67%)
Dec 20, 2021 477.48 483.82 471.64 477.48 398,484 -5.21(-1.08%)
Dec 17, 2021 478.28 490.35 470.81 482.69 736,045 +7.19(+1.51%)
Dec 16, 2021 491.56 495.31 470.65 475.50 432,949 -14.90(-3.04%)
Dec 15, 2021 480.40 491.29 466.23 490.40 525,344 +12.48(+2.61%)
Dec 14, 2021 478.06 482.32 468.21 477.92 514,701 -6.66(-1.37%)
Dec 13, 2021 508.20 513.10 479.74 484.58 695,536 -18.83(-3.74%)
Dec 10, 2021 523.02 530.69 498.75 503.41 505,372 -12.18(-2.36%)
Dec 09, 2021 536.83 548.49 513.27 515.59 452,023 -23.42(-4.35%)
Dec 08, 2021 535.70 544.20 528.26 539.01 227,043 +0.23(+0.04%)
Dec 07, 2021 523.34 541.68 522.88 538.78 392,486 +28.56(+5.60%)
Dec 06, 2021 544.97 544.97 497.43 510.22 591,082 -34.40(-6.32%)
Dec 03, 2021 559.18 564.84 534.27 544.62 200,911 -9.84(-1.77%)
Dec 02, 2021 552.77 562.04 548.00 554.46 264,848 -0.74(-0.13%)
Dec 01, 2021 563.35 573.60 554.00 555.20 303,168 +1.74(+0.31%)
Nov 30, 2021 562.40 562.49 553.85 553.46 397,416 -10.86(-1.92%)
Nov 29, 2021 544.81 566.30 542.31 564.32 293,951 +29.30(+5.48%)
Nov 26, 2021 545.56 556.34 530.75 535.02 195,107 -17.56(-3.18%)
Nov 24, 2021 538.35 552.92 531.36 552.58 269,776 +6.74(+1.23%)
Nov 23, 2021 564.02 564.02 539.24 545.84 303,732 -12.02(-2.15%)
Nov 22, 2021 572.31 580.00 557.29 557.86 239,547 -12.73(-2.23%)
Nov 19, 2021 560.49 572.92 559.83 570.59 267,902 +9.64(+1.72%)
Nov 18, 2021 568.45 560.88 557.02 560.95 223,394 -2.60(-0.46%)
Nov 17, 2021 576.19 576.19 561.16 563.55 243,852 -12.42(-2.16%)
Nov 16, 2021 561.32 576.70 560.25 575.97 221,389 +13.01(+2.31%)
Nov 15, 2021 565.00 565.00 556.14 562.96 197,495 +1.19(+0.21%)
Nov 12, 2021 556.00 563.29 546.67 561.77 248,302 +7.18(+1.29%)
Nov 11, 2021 543.73 555.80 540.33 554.59 193,281 +16.99(+3.16%)
Nov 10, 2021 547.36 537.60 209,760 -15.87(-2.87%)
Nov 09, 2021 549.92 554.66 540.03 553.47 297,033 +5.12(+0.93%)
Nov 08, 2021 550.86 556.68 544.39 548.35 244,923 +2.07(+0.38%)
Nov 05, 2021 540.00 549.36 535.00 546.28 373,904 +11.21(+2.10%)
Nov 04, 2021 542.55 547.53 529.52 535.07 700,861 -3.99(-0.74%)
Nov 03, 2021 539.00 541.25 530.78 539.06 266,236 +3.08(+0.57%)
Nov 02, 2021 529.27 536.60 521.08 535.98 318,262 +6.70(+1.27%)
Nov 01, 2021 527.30 534.99 518.65 529.28 394,521 +3.82(+0.73%)
Oct 29, 2021 512.36 527.15 500.06 525.46 626,754 -24.25(-4.41%)
Oct 28, 2021 528.93 551.50 521.10 549.71 432,070 +24.71(+4.71%)
Oct 27, 2021 521.50 532.41 520.49 525.00 301,032 +1.68(+0.32%)
Oct 26, 2021 523.70 523.32 182,136 +0.51(+0.10%)
Oct 25, 2021 512.63 525.93 509.23 522.81 227,668 +11.86(+2.32%)
Oct 22, 2021 519.47 510.81 510.95 316,857 -6.55(-1.27%)
Oct 21, 2021 501.12 517.78 500.46 517.50 265,527 +16.53(+3.30%)
Oct 20, 2021 494.99 501.65 494.51 500.97 212,547 +4.90(+0.99%)
Oct 19, 2021 492.10 497.21 490.78 496.07 172,290 +5.75(+1.17%)
Oct 18, 2021 479.15 493.44 478.10 490.32 274,719 +9.28(+1.93%)
Oct 15, 2021 483.05 487.74 480.36 481.04 231,495 +0.98(+0.20%)
Oct 14, 2021 472.86 480.13 472.86 480.06 222,786 +14.08(+3.02%)
Oct 13, 2021 467.32 469.47 461.70 465.98 248,681 +4.29(+0.93%)
Oct 12, 2021 464.86 466.23 459.11 461.69 243,600 +0.86(+0.19%)
Oct 11, 2021 465.27 472.96 460.18 460.83 186,842 -7.89(-1.68%)
Oct 08, 2021 473.18 476.05 467.30 468.72 260,179 -3.48(-0.74%)
Oct 07, 2021 472.87 479.02 471.85 472.20 221,910 +5.38(+1.15%)
Oct 06, 2021 463.85 469.70 460.24 466.82 249,533 -2.69(-0.57%)
Oct 05, 2021 468.54 470.99 461.54 469.51 586,694 +5.50(+1.19%)
Oct 04, 2021 480.00 482.79 461.22 464.01 397,744 -19.07(-3.95%)
Oct 01, 2021 487.23 490.12 467.69 483.08 383,834 -1.60(-0.33%)
Sep 30, 2021 491.36 494.08 483.95 484.68 365,516 +0.07(+0.01%)
Sep 29, 2021 492.51 497.01 482.61 484.61 340,289 -5.58(-1.14%)
Sep 28, 2021 498.70 500.55 487.47 490.19 374,903 -18.95(-3.72%)
Sep 27, 2021 513.10 516.13 505.55 509.14 181,003 -8.78(-1.70%)
Sep 24, 2021 518.60 521.40 512.21 517.92 201,268 +0.17(+0.03%)
Sep 23, 2021 507.93 521.67 504.21 517.75 374,361 +9.82(+1.93%)
Sep 22, 2021 495.79 508.48 493.23 507.93 339,279 +15.26(+3.10%)
Sep 21, 2021 492.21 495.95 485.57 492.67 328,325 +4.05(+0.83%)
Sep 20, 2021 487.04 488.91 480.17 488.62 500,221 -8.90(-1.79%)
Sep 17, 2021 496.09 503.09 488.64 497.52 811,319 -1.31(-0.26%)
Sep 16, 2021 491.08 500.76 490.62 498.83 411,774 +2.84(+0.57%)
Sep 15, 2021 495.63 497.44 489.93 495.99 392,869 +0.53(+0.11%)
Sep 14, 2021 491.88 497.13 486.82 495.46 283,848 +6.08(+1.24%)
Sep 13, 2021 497.13 497.55 482.47 489.38 300,393 -4.64(-0.94%)
Sep 10, 2021 493.99 505.14 490.19 494.02 304,825 +5.69(+1.17%)
Sep 09, 2021 492.75 495.27 487.68 488.33 438,508 -3.73(-0.76%)
Sep 08, 2021 495.46 496.51 488.95 492.06 279,432 -5.30(-1.07%)
Sep 07, 2021 501.13 505.82 495.68 497.36 308,904 -4.77(-0.95%)
Sep 03, 2021 497.82 503.77 496.55 502.13 243,976 +4.12(+0.83%)
Sep 02, 2021 499.90 504.03 496.99 498.01 297,182 +1.93(+0.39%)
Sep 01, 2021 498.51 501.55 494.17 496.09 256,212 +1.16(+0.23%)
Aug 31, 2021 504.11 504.11 492.89 494.93 390,184 -8.01(-1.59%)
Aug 30, 2021 498.46 504.55 492.57 502.94 233,871 +7.98(+1.61%)
Aug 27, 2021 486.91 496.81 484.93 494.96 280,062 +7.74(+1.59%)
Aug 26, 2021 482.60 490.49 481.13 487.22 394,738 +3.95(+0.82%)
Aug 25, 2021 485.11 490.98 476.66 483.27 353,727 -2.06(-0.42%)
Aug 24, 2021 487.16 491.33 484.52 485.33 240,183 +0.15(+0.03%)
Aug 23, 2021 478.37 486.67 478.15 485.18 388,287 +9.01(+1.89%)
Aug 20, 2021 469.24 477.63 467.57 476.17 356,479 +8.95(+1.92%)
Aug 19, 2021 453.16 472.34 452.51 467.22 274,831 +9.31(+2.03%)
Aug 18, 2021 452.82 462.96 449.00 457.91 336,384 +5.24(+1.16%)
Aug 17, 2021 453.84 455.35 443.31 452.67 332,441 -5.86(-1.28%)
Aug 16, 2021 462.10 465.01 454.15 458.53 265,152 -6.32(-1.36%)
Aug 13, 2021 460.80 468.09 460.41 464.85 168,551 +2.51(+0.54%)
Aug 12, 2021 456.08 463.33 450.41 462.34 270,076 +3.11(+0.68%)
Aug 11, 2021 459.45 460.77 450.83 459.23 187,508 +0.61(+0.13%)
Aug 10, 2021 462.94 462.94 452.99 458.62 255,588 -1.15(-0.25%)
Aug 09, 2021 461.79 464.36 454.38 459.77 203,478 -2.02(-0.44%)
Aug 06, 2021 458.38 462.78 455.53 461.79 218,503 -1.69(-0.36%)
Aug 05, 2021 467.37 470.74 459.62 463.48 362,376 -2.95(-0.63%)
Aug 04, 2021 457.85 470.33 457.85 466.43 231,264 +9.89(+2.17%)
Aug 03, 2021 456.82 460.00 446.89 456.54 287,226 +2.08(+0.46%)
Aug 02, 2021 451.84 457.60 450.46 454.46 497,865 +5.20(+1.16%)
Jul 30, 2021 435.62 450.98 434.00 449.26 462,237 +9.20(+2.09%)
Jul 29, 2021 429.22 440.98 427.98 440.06 798,542 +9.06(+2.10%)
Jul 28, 2021 410.00 432.01 405.13 431.00 581,713 +23.74(+5.83%)
Jul 27, 2021 411.39 411.39 395.49 407.26 515,618 -5.68(-1.38%)
Jul 26, 2021 411.27 417.31 409.42 412.94 335,125 -1.32(-0.32%)
Jul 23, 2021 407.13 415.85 404.49 414.26 292,430 +9.26(+2.29%)
Jul 22, 2021 403.84 407.27 399.66 405.00 311,753 -0.30(-0.07%)
Jul 21, 2021 392.56 405.55 392.39 405.30 319,277 +12.94(+3.30%)
Jul 20, 2021 382.77 394.35 379.89 392.36 368,474 +11.62(+3.05%)
Jul 19, 2021 374.90 381.34 370.08 380.74 383,573 +1.28(+0.34%)
Jul 16, 2021 381.11 384.12 378.64 379.46 852,168 -0.05(-0.01%)
Jul 15, 2021 382.67 382.75 373.56 379.51 529,489 -3.36(-0.88%)
Jul 14, 2021 390.32 396.32 381.33 382.87 572,588 -4.58(-1.18%)
Jul 13, 2021 384.67 388.75 381.94 387.45 328,747 +0.50(+0.13%)
Jul 12, 2021 385.65 387.33 381.15 386.95 340,331 +4.35(+1.14%)
Jul 09, 2021 373.96 383.36 370.21 382.60 272,081 +9.60(+2.57%)
Jul 08, 2021 370.41 373.44 363.45 373.00 353,979 -3.92(-1.04%)
Jul 07, 2021 387.27 387.27 371.50 376.92 440,322 -6.54(-1.71%)
Jul 06, 2021 376.43 384.15 375.08 383.46 541,304 +7.15(+1.90%)
Jul 02, 2021 374.04 376.66 371.73 376.31 223,369 +6.13(+1.66%)
Jul 01, 2021 376.21 376.21 368.13 370.18 376,552 -3.27(-0.88%)
Jun 30, 2021 377.13 378.60 371.74 373.45 234,061 -3.95(-1.05%)
Jun 29, 2021 373.85 378.70 369.71 377.40 239,438 +2.92(+0.78%)
Jun 28, 2021 367.65 377.60 367.65 374.48 298,677 +8.80(+2.41%)
Jun 25, 2021 362.16 367.62 358.86 365.68 518,837 +6.33(+1.76%)
Jun 24, 2021 353.57 360.21 352.31 359.35 198,396 +9.27(+2.65%)
Jun 23, 2021 353.73 355.03 349.78 350.08 490,750 -3.64(-1.03%)
Jun 22, 2021 353.72 355.24 349.55 353.72 213,520 -0.39(-0.11%)
Jun 21, 2021 353.17 355.31 349.43 354.11 236,751 +0.15(+0.04%)
Jun 18, 2021 350.84 357.13 350.07 353.96 625,887 -2.12(-0.60%)
Jun 17, 2021 342.90 358.93 342.90 356.08 367,890 +12.40(+3.61%)
Jun 16, 2021 345.40 348.89 340.47 343.68 280,416 -1.73(-0.50%)
Jun 15, 2021 350.14 352.07 344.60 345.41 197,400 -6.38(-1.81%)
Jun 14, 2021 348.18 353.04 345.53 351.79 254,498 +4.63(+1.33%)
Jun 11, 2021 344.87 347.66 340.93 347.16 220,700 +3.76(+1.09%)
Jun 10, 2021 341.30 345.53 339.23 343.40 233,527 +2.89(+0.85%)
Jun 09, 2021 340.95 344.98 337.12 340.51 184,766 +1.85(+0.55%)
Jun 08, 2021 347.28 347.61 336.02 338.66 222,109 -3.98(-1.16%)
Jun 07, 2021 343.05 344.85 339.76 342.64 225,716 -4.39(-1.27%)
Jun 04, 2021 339.00 347.51 339.00 347.03 267,696 +11.09(+3.30%)
Jun 03, 2021 339.38 342.12 333.44 335.94 335,651 -7.69(-2.24%)
Jun 02, 2021 342.56 345.66 339.41 343.63 365,055 +1.19(+0.35%)
Jun 01, 2021 345.45 350.91 339.30 342.44 278,797 -0.68(-0.20%)
May 28, 2021 345.22 346.87 341.97 343.12 252,850 +0.55(+0.16%)
May 27, 2021 336.11 346.20 334.21 342.57 478,973 +3.54(+1.04%)
May 26, 2021 333.68 339.65 331.69 339.03 420,164 +7.68(+2.32%)
May 25, 2021 332.00 334.79 329.35 331.35 255,065 +1.45(+0.44%)
May 24, 2021 326.39 332.00 326.39 329.90 261,292 +5.46(+1.68%)
May 21, 2021 332.66 334.27 322.35 324.44 425,534 -7.53(-2.27%)
May 20, 2021 323.60 334.18 320.01 331.97 398,277 +12.17(+3.81%)
May 19, 2021 301.53 321.18 301.53 319.80 428,355 +10.40(+3.36%)
May 18, 2021 315.28 318.77 309.23 309.40 326,776 -2.90(-0.93%)
May 17, 2021 311.91 314.81 305.79 312.30 382,075 -4.22(-1.33%)
May 14, 2021 310.61 319.49 309.32 316.52 462,196 +10.19(+3.33%)
May 13, 2021 312.60 320.35 303.94 306.33 518,039 +0.23(+0.08%)
May 12, 2021 314.46 316.75 305.52 306.10 429,883 -14.31(-4.47%)
May 11, 2021 310.48 325.23 310.01 320.41 611,384 -1.45(-0.45%)
May 10, 2021 337.16 340.86 319.62 321.86 486,342 -20.93(-6.11%)
May 07, 2021 339.79 344.38 336.15 342.79 295,516 +9.41(+2.82%)
May 06, 2021 333.04 335.36 326.31 333.38 355,805 -4.44(-1.31%)
May 05, 2021 345.00 349.29 336.62 337.82 510,116 +3.70(+1.11%)
May 04, 2021 343.58 345.45 330.28 334.12 494,981 -16.16(-4.61%)
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.