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

Marvell Technology Inc (NQ: MRVL )

70.75 -2.70 (-3.68%)
Streaming Delayed Price Updated: 2:46 PM EDT, Sep 27, 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 (%)
Nov 30, 2009 13.39 13.42 12.94 13.20 14,908,211 -0.18(-1.34%)
Nov 27, 2009 13.23 13.51 13.15 13.38 3,689,074 -0.23(-1.70%)
Nov 25, 2009 13.45 13.64 13.40 13.61 8,152,166 +0.21(+1.53%)
Nov 24, 2009 13.39 13.49 13.20 13.40 10,315,878 +0.04(+0.32%)
Nov 23, 2009 13.27 13.41 13.21 13.36 10,923,439 +0.28(+2.16%)
Nov 20, 2009 12.91 13.12 12.80 13.08 11,004,137 +0.01(+0.07%)
Nov 19, 2009 13.34 13.34 12.72 13.07 24,042,922 -0.70(-5.10%)
Nov 18, 2009 13.98 14.04 13.76 13.77 10,542,842 -0.28(-1.98%)
Nov 17, 2009 14.04 14.10 13.82 14.05 9,319,070 +0.15(+1.08%)
Nov 16, 2009 13.69 13.95 13.65 13.90 12,533,385 +0.34(+2.53%)
Nov 13, 2009 13.24 13.60 13.07 13.56 9,970,144 +0.48(+3.66%)
Nov 12, 2009 13.33 13.52 13.04 13.08 11,705,073 -0.22(-1.67%)
Nov 11, 2009 13.35 13.54 13.17 13.30 9,748,879 +0.07(+0.52%)
Nov 10, 2009 13.07 13.30 12.93 13.23 12,852,086 +0.19(+1.44%)
Nov 09, 2009 12.84 13.13 12.80 13.04 10,291,604 +0.44(+3.46%)
Nov 06, 2009 12.50 12.75 12.41 12.61 8,885,489 +0.03(+0.20%)
Nov 05, 2009 12.40 12.72 12.33 12.58 11,500,956 +0.40(+3.30%)
Nov 04, 2009 12.10 12.52 11.96 12.18 14,757,626 +0.25(+2.08%)
Nov 03, 2009 11.73 11.97 11.43 11.93 8,893,361 +0.09(+0.79%)
Nov 02, 2009 11.79 11.96 11.55 11.84 9,522,253 +0.09(+0.73%)
Oct 30, 2009 12.16 12.17 11.71 11.75 11,218,906 -0.44(-3.58%)
Oct 29, 2009 11.87 12.26 11.87 12.19 11,801,374 +0.44(+3.71%)
Oct 28, 2009 12.18 12.42 11.70 11.75 23,127,570 -0.61(-4.92%)
Oct 27, 2009 12.86 13.13 12.34 12.36 19,391,720 -0.47(-3.67%)
Oct 26, 2009 12.95 13.17 12.69 12.83 24,759,136 +0.35(+2.81%)
Oct 23, 2009 12.52 12.83 12.32 12.48 14,443,981 -0.26(-2.02%)
Oct 22, 2009 12.79 12.86 12.39 12.74 14,786,195 -0.09(-0.73%)
Oct 21, 2009 13.03 13.13 12.74 12.83 16,148,147 -0.21(-1.64%)
Oct 20, 2009 13.22 13.45 12.97 13.04 22,225,654 -0.28(-2.12%)
Oct 19, 2009 13.40 13.56 13.08 13.33 13,821,708 +0.06(+0.45%)
Oct 16, 2009 13.38 13.45 12.80 13.27 22,880,256 -0.29(-2.15%)
Oct 15, 2009 13.92 13.97 13.46 13.56 13,531,021 -0.49(-3.47%)
Oct 14, 2009 14.04 14.11 13.87 14.05 14,204,212 +0.35(+2.56%)
Oct 13, 2009 13.59 13.89 13.52 13.69 15,076,675 +0.03(+0.19%)
Oct 12, 2009 13.58 13.78 13.24 13.67 14,144,785 +0.30(+2.24%)
Oct 09, 2009 12.80 13.39 12.69 13.37 12,579,766 +0.62(+4.83%)
Oct 08, 2009 13.06 13.07 12.61 12.75 16,701,340 -0.19(-1.46%)
Oct 07, 2009 13.26 13.26 12.83 12.94 13,056,031 -0.31(-2.33%)
Oct 06, 2009 13.15 13.45 13.10 13.25 9,664,412 +0.20(+1.51%)
Oct 05, 2009 13.01 13.21 12.82 13.05 9,202,240 +0.14(+1.06%)
Oct 02, 2009 12.64 13.32 12.63 12.92 13,478,803 +0.11(+0.87%)
Oct 01, 2009 13.82 13.86 12.80 12.80 15,240,233 -1.05(-7.60%)
Sep 30, 2009 13.68 13.95 13.45 13.86 12,621,568 +0.23(+1.70%)
Sep 29, 2009 13.87 13.99 13.52 13.63 10,403,055 -0.26(-1.85%)
Sep 28, 2009 13.50 14.11 13.50 13.88 10,122,584 +0.43(+3.18%)
Sep 25, 2009 13.24 13.62 13.11 13.45 14,071,809 +0.02(+0.13%)
Sep 24, 2009 13.95 13.95 13.31 13.44 12,045,152 -0.45(-3.21%)
Sep 23, 2009 13.93 14.16 13.86 13.88 12,384,245 +0.21(+1.50%)
Sep 22, 2009 13.57 13.79 13.45 13.68 8,462,834 +0.19(+1.38%)
Sep 21, 2009 13.69 13.69 13.37 13.49 11,595,623 -0.26(-1.92%)
Sep 18, 2009 13.78 13.90 13.59 13.75 12,884,549 +0.12(+0.88%)
Sep 17, 2009 13.98 14.21 13.63 13.63 13,504,205 -0.43(-3.04%)
Sep 16, 2009 13.97 14.11 13.64 14.06 16,170,758 +0.19(+1.36%)
Sep 15, 2009 13.86 14.00 13.77 13.87 11,999,679 +0.03(+0.25%)
Sep 14, 2009 13.83 14.03 13.77 13.84 8,331,460 -0.13(-0.92%)
Sep 11, 2009 14.31 14.31 13.71 13.97 11,976,952 -0.08(-0.55%)
Sep 10, 2009 14.02 14.30 13.90 14.05 12,629,085 +0.08(+0.55%)
Sep 09, 2009 13.83 14.01 13.69 13.97 11,675,838 +0.06(+0.43%)
Sep 08, 2009 13.57 13.95 13.51 13.91 14,314,699 +0.47(+3.50%)
Sep 04, 2009 12.84 13.44 12.76 13.44 10,768,015 +0.62(+4.88%)
Sep 03, 2009 12.77 12.95 12.74 12.81 12,040,193 +0.06(+0.47%)
Sep 02, 2009 12.80 12.96 12.69 12.75 10,762,879 -0.10(-0.80%)
Sep 01, 2009 13.01 13.44 12.77 12.86 15,514,001 -0.20(-1.51%)
Aug 31, 2009 13.04 13.13 12.92 13.05 12,499,305 -0.09(-0.72%)
Aug 28, 2009 13.40 13.57 13.00 13.15 30,789,100 +0.62(+4.99%)
Aug 27, 2009 12.29 12.54 11.99 12.52 23,929,856 +0.20(+1.60%)
Aug 26, 2009 12.09 12.36 11.98 12.32 13,430,475 +0.27(+2.20%)
Aug 25, 2009 11.90 12.09 11.78 12.06 10,304,736 +0.15(+1.29%)
Aug 24, 2009 12.26 12.32 11.85 11.91 12,671,898 -0.27(-2.25%)
Aug 21, 2009 12.12 12.23 11.85 12.18 9,469,328 +0.19(+1.57%)
Aug 20, 2009 11.95 12.11 11.81 11.99 10,847,491 +0.08(+0.65%)
Aug 19, 2009 11.54 11.97 11.38 11.91 12,384,252 +0.21(+1.75%)
Aug 18, 2009 11.48 11.78 11.48 11.71 10,841,475 +0.35(+3.09%)
Aug 17, 2009 11.49 11.55 11.31 11.36 8,956,986 -0.36(-3.07%)
Aug 14, 2009 12.04 12.14 11.65 11.72 8,773,199 -0.48(-3.93%)
Aug 13, 2009 11.86 12.20 11.73 12.20 13,253,681 +0.40(+3.41%)
Aug 12, 2009 11.39 11.90 11.37 11.79 9,624,520 +0.40(+3.53%)
Aug 11, 2009 11.37 11.59 11.24 11.39 11,447,711 -0.01(-0.08%)
Aug 10, 2009 11.59 11.70 11.35 11.40 8,121,320 -0.19(-1.62%)
Aug 07, 2009 11.98 11.99 11.45 11.59 12,892,110 -0.04(-0.37%)
Aug 06, 2009 11.89 12.09 11.59 11.63 11,224,882 -0.39(-3.20%)
Aug 05, 2009 12.09 12.19 11.75 12.02 13,505,622 -0.08(-0.64%)
Aug 04, 2009 11.87 12.38 11.73 12.09 16,709,051 +0.28(+2.39%)
Aug 03, 2009 11.53 11.92 11.53 11.81 12,873,013 +0.39(+3.45%)
Jul 31, 2009 11.53 11.76 11.33 11.42 14,418,255 -0.21(-1.84%)
Jul 30, 2009 11.97 11.98 11.55 11.63 25,745,936 -0.14(-1.16%)
Jul 29, 2009 11.92 11.97 11.65 11.77 11,460,703 -0.31(-2.55%)
Jul 28, 2009 11.70 12.11 11.68 12.08 12,514,087 +0.34(+2.92%)
Jul 27, 2009 11.67 11.80 11.48 11.73 8,902,917 +0.11(+0.96%)
Jul 24, 2009 11.68 11.82 11.43 11.62 14,490,106 -0.34(-2.86%)
Jul 23, 2009 11.99 12.04 11.80 11.97 14,304,780 +0.00(+0.00%)
Jul 22, 2009 11.63 12.05 11.55 11.97 16,681,400 +0.32(+2.72%)
Jul 21, 2009 11.50 11.68 11.12 11.65 19,578,038 +0.15(+1.26%)
Jul 20, 2009 11.43 11.54 11.13 11.50 9,765,217 +0.23(+2.05%)
Jul 17, 2009 11.25 11.28 10.97 11.27 8,436,960 +0.05(+0.46%)
Jul 16, 2009 10.86 11.38 10.80 11.22 20,709,712 +0.32(+2.90%)
Jul 15, 2009 10.90 11.04 10.78 10.90 19,352,652 +0.44(+4.17%)
Jul 14, 2009 10.16 10.56 10.10 10.47 20,523,152 +0.29(+2.86%)
Jul 13, 2009 9.911 10.19 9.706 10.18 12,826,989 +0.18(+1.80%)
Jul 10, 2009 9.911 10.12 9.817 9.997 10,595,453 +0.03(+0.34%)
Jul 09, 2009 9.808 10.13 9.697 9.962 13,728,061 +0.31(+3.19%)
Jul 08, 2009 9.945 9.954 9.440 9.654 14,827,801 -0.19(-1.91%)
Jul 07, 2009 10.14 10.31 9.808 9.843 21,980,808 +0.09(+0.88%)
Jul 06, 2009 9.928 10.04 9.535 9.757 8,003,925 -0.23(-2.31%)
Jul 02, 2009 9.928 10.06 9.783 9.988 10,727,967 -0.06(-0.60%)
Jul 01, 2009 10.02 10.31 9.937 10.05 9,236,355 +0.09(+0.86%)
Jun 30, 2009 10.09 10.17 9.800 9.962 10,415,100 -0.03(-0.26%)
Jun 29, 2009 10.13 10.21 9.928 9.988 11,924,204 -0.11(-1.10%)
Jun 26, 2009 10.24 10.44 10.07 10.10 19,426,322 -0.17(-1.67%)
Jun 25, 2009 10.30 10.34 9.894 10.27 13,967,577 +0.20(+1.95%)
Jun 24, 2009 10.01 10.19 9.937 10.07 13,345,727 +0.21(+2.17%)
Jun 23, 2009 9.749 9.945 9.458 9.860 22,215,106 +0.03(+0.35%)
Jun 22, 2009 10.57 10.60 9.800 9.826 34,872,036 -0.45(-4.41%)
Jun 19, 2009 9.843 10.30 9.817 10.28 26,046,218 +0.63(+6.57%)
Jun 18, 2009 10.06 10.07 9.560 9.646 21,783,726 -0.33(-3.34%)
Jun 17, 2009 10.23 10.35 9.800 9.980 32,762,404 -0.25(-2.43%)
Jun 16, 2009 10.71 10.78 10.22 10.23 15,457,888 -0.45(-4.17%)
Jun 15, 2009 10.46 10.72 10.30 10.67 12,836,645 +0.12(+1.14%)
Jun 12, 2009 10.72 10.74 10.36 10.55 11,499,187 -0.15(-1.44%)
Jun 11, 2009 10.89 11.00 10.60 10.71 17,030,090 -0.35(-3.17%)
Jun 10, 2009 10.96 11.07 10.54 11.06 24,438,036 +0.07(+0.62%)
Jun 09, 2009 10.09 11.08 10.06 10.99 56,207,120 +1.40(+14.54%)
Jun 08, 2009 9.569 9.671 9.338 9.594 9,883,624 -0.14(-1.41%)
Jun 05, 2009 9.757 9.894 9.500 9.731 14,191,216 +0.03(+0.26%)
Jun 04, 2009 9.312 9.740 9.269 9.706 14,395,809 +0.48(+5.19%)
Jun 03, 2009 9.244 9.440 9.089 9.226 20,928,136 -0.33(-3.41%)
Jun 02, 2009 9.894 9.988 9.380 9.552 29,582,016 -0.83(-8.00%)
Jun 01, 2009 9.971 10.46 9.860 10.38 23,851,626 +0.60(+6.12%)
May 29, 2009 9.980 10.13 9.423 9.783 32,187,360 -0.22(-2.22%)
May 28, 2009 10.04 10.07 9.552 10.01 24,949,732 +0.16(+1.65%)
May 27, 2009 10.01 10.19 9.783 9.843 28,115,136 -0.10(-1.03%)
May 26, 2009 9.226 9.971 9.209 9.945 19,146,578 +0.56(+6.02%)
May 22, 2009 9.466 9.543 9.209 9.380 11,616,082 -0.11(-1.17%)
May 21, 2009 9.569 9.714 9.363 9.492 14,470,297 -0.16(-1.68%)
May 20, 2009 9.843 9.945 9.524 9.654 13,960,099 -0.09(-0.97%)
May 19, 2009 9.586 9.988 9.509 9.749 16,548,919 +0.09(+0.98%)
May 18, 2009 9.543 9.714 9.346 9.654 19,284,470 +0.50(+5.52%)
May 15, 2009 9.141 9.338 8.987 9.149 11,074,351 +0.01(+0.09%)
May 14, 2009 8.739 9.261 8.670 9.141 11,997,798 +0.42(+4.81%)
May 13, 2009 8.816 8.876 8.542 8.721 12,884,733 -0.15(-1.64%)
May 12, 2009 9.252 9.286 8.730 8.867 11,673,483 -0.31(-3.36%)
May 11, 2009 8.858 9.380 8.816 9.175 15,554,576 +0.13(+1.42%)
May 08, 2009 9.286 9.303 8.610 9.047 25,480,940 -0.29(-3.12%)
May 07, 2009 10.05 10.08 9.072 9.338 18,546,868 -0.60(-6.03%)
May 06, 2009 9.774 10.03 9.466 9.937 24,028,982 +0.27(+2.83%)
May 05, 2009 9.843 9.894 9.466 9.663 15,487,615 -0.26(-2.59%)
May 04, 2009 10.09 10.21 9.757 9.920 18,880,808 +0.29(+3.02%)
May 01, 2009 9.560 9.766 9.364 9.629 18,640,762 +0.23(+2.46%)
Apr 30, 2009 8.850 9.629 8.841 9.398 29,002,770 +0.56(+6.40%)
Apr 29, 2009 8.781 9.107 8.662 8.833 15,095,079 +0.15(+1.67%)
Apr 28, 2009 8.876 8.876 8.602 8.687 12,670,673 -0.28(-3.15%)
Apr 27, 2009 8.826 9.235 8.756 8.970 12,861,542 +0.06(+0.67%)
Apr 24, 2009 8.721 8.978 8.482 8.910 12,513,243 +0.21(+2.36%)
Apr 23, 2009 8.730 8.739 8.302 8.704 13,194,804 +0.04(+0.49%)
Apr 22, 2009 8.225 8.927 8.174 8.662 15,650,730 +0.21(+2.43%)
Apr 21, 2009 8.413 8.602 8.216 8.456 16,348,202 +0.08(+0.92%)
Apr 20, 2009 8.644 8.704 8.345 8.379 11,420,052 -0.54(-6.05%)
Apr 17, 2009 8.970 9.038 8.816 8.918 8,092,461 -0.17(-1.88%)
Apr 16, 2009 9.004 9.141 8.790 9.089 12,966,627 +0.27(+3.01%)
Apr 15, 2009 8.756 9.047 8.533 8.824 26,896,350 +0.01(+0.10%)
Apr 14, 2009 8.696 9.209 8.619 8.816 17,673,326 +0.06(+0.68%)
Apr 13, 2009 8.987 8.987 8.516 8.756 14,840,875 -0.21(-2.29%)
Apr 09, 2009 8.833 9.158 8.773 8.961 18,142,500 +0.36(+4.18%)
Apr 08, 2009 8.131 8.610 8.131 8.602 17,963,698 +0.50(+6.12%)
Apr 07, 2009 8.174 8.216 7.960 8.105 10,030,121 -0.22(-2.67%)
Apr 06, 2009 8.345 8.371 8.045 8.328 15,574,503 -0.28(-3.28%)
Apr 03, 2009 8.627 8.721 8.311 8.610 22,079,068 +0.16(+1.93%)
Apr 02, 2009 8.251 8.636 8.158 8.448 18,270,812 +0.34(+4.22%)
Apr 01, 2009 7.703 8.208 7.600 8.105 15,647,166 +0.27(+3.38%)
Mar 31, 2009 7.814 8.037 7.737 7.840 10,723,385 +0.10(+1.33%)
Mar 30, 2009 7.900 7.917 7.592 7.737 10,754,328 -0.52(-6.32%)
Mar 26, 2009 7.925 8.285 7.857 8.259 16,087,055 +0.40(+5.12%)
Mar 25, 2009 7.985 8.294 7.583 7.857 19,188,378 +0.02(+0.22%)
Mar 24, 2009 7.994 8.011 7.720 7.840 14,929,277 -0.10(-1.29%)
Mar 23, 2009 7.712 7.943 7.515 7.943 13,160,761 +0.45(+6.06%)
Mar 20, 2009 7.712 7.840 7.309 7.489 15,373,406 -0.10(-1.35%)
Mar 19, 2009 8.114 8.131 7.532 7.592 24,334,536 -0.50(-6.24%)
Mar 18, 2009 7.583 8.131 7.557 8.097 32,071,232 +0.50(+6.53%)
Mar 17, 2009 7.249 7.609 7.147 7.600 22,285,244 +0.42(+5.84%)
Mar 16, 2009 7.626 7.703 7.108 7.181 14,720,685 -0.50(-6.57%)
Mar 13, 2009 7.575 7.823 7.421 7.686 18,397,380 +0.10(+1.35%)
Mar 12, 2009 7.369 7.652 7.361 7.583 16,873,038 +0.19(+2.55%)
Mar 11, 2009 7.207 7.506 7.164 7.395 22,104,646 +0.29(+4.10%)
Mar 10, 2009 6.830 7.189 6.787 7.104 22,516,000 +0.54(+8.21%)
Mar 09, 2009 6.864 7.275 6.530 6.565 24,653,300 -0.33(-4.84%)
Mar 06, 2009 7.104 7.104 6.804 6.898 45,662,132 +0.46(+7.18%)
Mar 05, 2009 6.368 6.736 6.342 6.436 28,625,322 -0.05(-0.79%)
Mar 04, 2009 6.282 6.667 6.179 6.488 16,188,618 +0.39(+6.31%)
Mar 02, 2009 6.265 6.522 6.051 6.102 16,807,398 -0.33(-5.06%)
Feb 27, 2009 6.359 6.556 6.188 6.428 15,699,414 +0.00(+0.00%)
Feb 26, 2009 6.573 6.813 6.411 6.428 12,757,557 -0.11(-1.70%)
Feb 25, 2009 6.376 6.702 6.239 6.539 23,149,082 +0.14(+2.14%)
Feb 24, 2009 6.008 6.428 5.948 6.402 25,512,464 +0.74(+13.16%)
Feb 23, 2009 6.077 6.077 5.615 5.657 12,071,099 -0.35(-5.84%)
Feb 20, 2009 5.906 6.128 5.621 6.008 26,668,204 +0.02(+0.29%)
Feb 19, 2009 6.470 6.618 5.957 5.991 14,502,243 -0.42(-6.54%)
Feb 18, 2009 6.530 6.612 6.197 6.411 13,548,885 +0.04(+0.67%)
Feb 17, 2009 6.761 6.796 6.291 6.368 24,497,014 -0.64(-9.16%)
Feb 13, 2009 6.864 7.095 6.779 7.010 14,186,952 +0.22(+3.28%)
Feb 12, 2009 6.599 6.796 6.436 6.787 21,270,000 +0.09(+1.28%)
Feb 11, 2009 6.821 6.890 6.556 6.702 13,751,215 -0.01(-0.13%)
Feb 10, 2009 6.984 7.087 6.582 6.710 18,411,316 -0.27(-3.92%)
Feb 09, 2009 7.164 7.189 6.907 6.984 14,052,597 -0.10(-1.45%)
Feb 06, 2009 6.916 7.224 6.881 7.087 17,549,610 +0.17(+2.48%)
Feb 05, 2009 6.787 7.027 6.676 6.916 30,403,730 +0.34(+5.21%)
Feb 04, 2009 6.402 6.804 6.239 6.573 21,455,038 +0.16(+2.54%)
Feb 03, 2009 6.282 6.445 6.137 6.411 13,317,268 +0.13(+2.04%)
Feb 02, 2009 6.120 6.385 6.077 6.282 10,013,690 +0.04(+0.69%)
Jan 30, 2009 6.162 6.359 6.077 6.239 17,235,604 +0.05(+0.83%)
Jan 29, 2009 6.308 6.359 6.111 6.188 12,366,687 -0.25(-3.86%)
Jan 28, 2009 6.282 6.470 6.197 6.436 16,998,978 +0.27(+4.44%)
Jan 27, 2009 5.940 6.257 5.931 6.162 14,356,889 +0.31(+5.26%)
Jan 26, 2009 5.786 6.060 5.632 5.854 17,091,740 +0.08(+1.33%)
Jan 23, 2009 5.212 5.871 5.135 5.777 24,839,688 +0.46(+8.70%)
Jan 22, 2009 5.118 5.409 4.973 5.315 23,341,404 +0.04(+0.81%)
Jan 21, 2009 5.033 5.281 5.007 5.272 16,551,993 +0.31(+6.21%)
Jan 20, 2009 5.349 5.384 4.844 4.964 24,547,444 -0.44(-8.08%)
Jan 16, 2009 5.675 5.880 5.324 5.401 30,577,674 -0.16(-2.92%)
Jan 15, 2009 5.401 5.692 5.315 5.563 12,959,931 +0.16(+3.01%)
Jan 14, 2009 5.392 5.478 5.247 5.401 12,971,207 -0.06(-1.10%)
Jan 13, 2009 5.512 5.829 5.264 5.461 21,553,482 -0.12(-2.15%)
Jan 12, 2009 5.794 5.846 5.452 5.580 12,894,213 -0.29(-4.96%)
Jan 09, 2009 6.231 6.291 5.824 5.871 18,102,060 -0.36(-5.77%)
Jan 08, 2009 6.188 6.291 6.025 6.231 12,224,720 -0.03(-0.41%)
Jan 07, 2009 6.291 6.401 5.991 6.257 16,710,157 -0.28(-4.32%)
Jan 06, 2009 6.008 6.616 6.008 6.539 20,854,764 +0.53(+8.83%)
Jan 05, 2009 5.991 6.248 5.966 6.008 14,405,433 -0.08(-1.27%)
Jan 02, 2009 5.709 6.205 5.606 6.085 12,819,440 +0.38(+6.60%)
Dec 31, 2008 5.597 5.777 5.538 5.709 8,150,764 +0.03(+0.45%)
Dec 30, 2008 5.469 5.692 5.315 5.683 12,542,019 +0.32(+5.90%)
Dec 29, 2008 5.529 5.563 5.178 5.366 18,710,410 -0.15(-2.79%)
Dec 26, 2008 5.649 5.683 5.392 5.520 5,532,228 -0.09(-1.68%)
Dec 24, 2008 5.589 5.700 5.572 5.615 3,612,405 -0.03(-0.46%)
Dec 23, 2008 5.854 5.983 5.563 5.640 11,816,571 -0.26(-4.35%)
Dec 22, 2008 6.008 6.231 5.726 5.897 18,112,384 -0.21(-3.37%)
Dec 19, 2008 5.966 6.214 5.923 6.102 21,177,956 +0.25(+4.24%)
Dec 18, 2008 6.188 6.222 5.743 5.854 23,761,762 -0.29(-4.74%)
Dec 17, 2008 6.043 6.479 5.966 6.145 32,740,528 -0.09(-1.51%)
Dec 16, 2008 5.786 6.282 5.760 6.239 26,920,218 +0.56(+9.79%)
Dec 15, 2008 5.640 5.743 5.392 5.683 12,690,557 +0.06(+1.07%)
Dec 12, 2008 5.195 5.709 5.135 5.623 19,373,880 +0.33(+6.14%)
Dec 11, 2008 5.486 5.692 5.255 5.298 12,189,161 -0.27(-4.77%)
Dec 10, 2008 5.520 5.991 5.392 5.563 23,550,620 +0.09(+1.56%)
Dec 09, 2008 4.844 5.632 4.724 5.478 27,736,096 +0.57(+11.69%)
Dec 08, 2008 5.093 5.093 4.733 4.904 15,740,418 -0.03(-0.52%)
Dec 05, 2008 4.947 4.947 4.536 4.930 14,368,851 +0.05(+1.05%)
Dec 04, 2008 5.093 5.187 4.750 4.879 13,321,949 -0.37(-7.01%)
Dec 03, 2008 5.024 5.289 4.707 5.247 31,858,082 +0.89(+20.43%)
Dec 02, 2008 4.528 4.570 4.220 4.356 18,508,954 -0.10(-2.30%)
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.