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

Cirrus Logic Inc (NQ: CRUS )

88.53 +1.22 (+1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 30, 2018 37.25 37.53 36.20 36.47 2,018,407 +0.26(+0.72%)
Apr 27, 2018 36.45 36.66 35.67 36.21 1,375,924 +0.09(+0.25%)
Apr 26, 2018 35.77 36.40 35.57 36.12 1,355,524 +0.76(+2.15%)
Apr 25, 2018 35.53 35.87 34.78 35.36 1,429,194 -0.11(-0.31%)
Apr 24, 2018 36.18 36.78 35.06 35.47 1,878,721 -0.58(-1.61%)
Apr 23, 2018 36.85 37.54 35.94 36.05 1,547,098 -0.67(-1.82%)
Apr 20, 2018 37.62 37.74 36.36 36.72 1,789,603 -1.02(-2.70%)
Apr 19, 2018 37.75 38.01 35.90 37.74 2,619,563 -1.24(-3.18%)
Apr 18, 2018 39.68 40.03 38.93 38.98 1,185,499 -0.62(-1.57%)
Apr 17, 2018 39.73 40.20 39.55 39.60 786,874 +0.08(+0.20%)
Apr 16, 2018 39.76 40.05 38.88 39.52 891,029 +0.24(+0.61%)
Apr 13, 2018 40.10 40.32 39.11 39.28 890,451 -0.54(-1.36%)
Apr 12, 2018 38.79 40.31 38.75 39.82 1,791,875 +1.21(+3.13%)
Apr 11, 2018 38.25 39.02 38.15 38.61 1,013,645 +0.19(+0.49%)
Apr 10, 2018 37.98 38.84 37.67 38.42 1,388,858 +0.91(+2.43%)
Apr 09, 2018 38.72 39.09 37.47 37.51 1,588,071 -1.03(-2.67%)
Apr 06, 2018 38.61 39.41 38.21 38.54 1,252,326 -0.47(-1.20%)
Apr 05, 2018 39.99 40.08 38.84 39.01 850,291 -0.47(-1.19%)
Apr 04, 2018 37.99 39.60 37.86 39.48 1,237,725 +0.75(+1.94%)
Apr 03, 2018 38.94 39.98 38.42 38.73 1,395,368 +0.18(+0.47%)
Apr 02, 2018 40.66 40.86 38.46 38.55 1,252,835 -2.08(-5.12%)
Mar 29, 2018 40.63 40.63 40.63 0 +1.30(+3.31%)
Mar 28, 2018 40.36 40.69 39.22 39.33 1,283,727 -1.27(-3.13%)
Mar 27, 2018 42.00 42.32 40.38 40.60 1,185,568 -1.21(-2.89%)
Mar 26, 2018 41.63 42.04 40.85 41.81 1,474,552 +1.11(+2.73%)
Mar 23, 2018 42.10 42.70 40.70 40.70 1,128,862 -1.44(-3.42%)
Mar 22, 2018 43.00 43.27 42.10 42.14 1,110,735 -1.26(-2.90%)
Mar 21, 2018 43.55 44.54 43.28 43.40 930,007 -0.05(-0.12%)
Mar 20, 2018 42.73 43.78 42.72 43.45 929,214 +0.76(+1.78%)
Mar 19, 2018 44.87 44.96 41.89 42.69 1,884,438 -2.10(-4.69%)
Mar 16, 2018 43.58 45.60 43.57 44.79 3,051,018 +1.73(+4.02%)
Mar 15, 2018 43.51 43.80 43.01 43.06 686,303 -0.29(-0.67%)
Mar 14, 2018 44.67 44.67 43.22 43.35 860,470 -1.17(-2.63%)
Mar 13, 2018 45.52 46.14 44.37 44.52 837,679 -0.62(-1.37%)
Mar 12, 2018 45.93 46.18 45.04 45.14 672,115 -0.49(-1.07%)
Mar 09, 2018 45.00 45.84 44.75 45.63 1,025,988 +1.00(+2.24%)
Mar 08, 2018 43.96 44.69 43.58 44.63 1,167,648 +0.87(+1.99%)
Mar 07, 2018 43.25 43.76 1,465,941 -0.41(-0.93%)
Mar 06, 2018 43.89 44.43 43.48 44.17 1,092,176 +0.41(+0.94%)
Mar 05, 2018 43.32 44.19 43.09 43.76 750,949 +0.16(+0.37%)
Mar 02, 2018 42.54 43.75 42.21 43.60 857,447 +0.56(+1.30%)
Mar 01, 2018 44.36 44.97 42.58 43.04 1,051,819 -1.27(-2.87%)
Feb 28, 2018 44.10 45.00 43.61 44.31 965,183 +0.65(+1.49%)
Feb 27, 2018 44.45 44.80 43.65 43.66 1,155,613 -0.59(-1.33%)
Feb 26, 2018 43.37 44.36 43.32 44.25 920,247 +0.95(+2.19%)
Feb 23, 2018 43.10 43.36 42.64 43.30 830,229 +0.61(+1.43%)
Feb 22, 2018 42.98 43.36 42.53 42.69 922,918 -0.21(-0.49%)
Feb 21, 2018 44.05 44.41 42.87 42.90 1,542,221 -0.93(-2.12%)
Feb 20, 2018 41.73 43.99 41.70 43.83 1,708,001 +2.06(+4.93%)
Feb 16, 2018 41.77 41.77 41.77 0 -0.79(-1.86%)
Feb 15, 2018 42.68 42.83 42.04 42.56 1,360,159 +0.27(+0.64%)
Feb 14, 2018 41.95 42.97 41.89 42.29 1,455,607 +0.14(+0.33%)
Feb 13, 2018 42.25 42.62 41.47 42.15 1,583,041 -0.42(-0.99%)
Feb 12, 2018 42.60 42.93 41.81 42.57 2,047,799 +0.19(+0.45%)
Feb 09, 2018 40.80 42.84 40.47 42.38 2,393,687 +2.11(+5.24%)
Feb 08, 2018 42.21 43.25 40.22 40.27 2,666,444 -1.85(-4.39%)
Feb 07, 2018 42.91 43.54 42.05 42.12 2,283,304 -1.28(-2.95%)
Feb 06, 2018 39.62 46.90 39.51 43.40 7,538,029 -2.36(-5.16%)
Feb 05, 2018 46.06 46.81 45.27 45.76 2,926,081 -0.99(-2.12%)
Feb 02, 2018 50.14 50.49 46.71 46.75 2,744,022 -4.00(-7.88%)
Feb 01, 2018 49.80 50.95 49.37 50.75 1,471,220 +1.18(+2.38%)
Jan 31, 2018 50.87 51.07 49.47 49.57 562,310 -0.80(-1.59%)
Jan 30, 2018 50.50 51.31 49.85 50.37 1,099,578 -0.85(-1.66%)
Jan 29, 2018 50.68 51.42 50.54 51.22 1,139,363 -0.13(-0.25%)
Jan 26, 2018 51.02 51.88 50.61 51.35 901,347 +0.76(+1.50%)
Jan 25, 2018 52.06 52.28 50.42 50.59 1,076,309 -1.06(-2.05%)
Jan 24, 2018 51.75 52.48 51.21 51.65 827,710 -0.09(-0.17%)
Jan 23, 2018 51.70 52.00 50.97 51.74 983,322 +0.14(+0.27%)
Jan 22, 2018 52.65 52.74 51.33 51.60 1,010,989 -1.16(-2.20%)
Jan 19, 2018 54.90 54.90 52.74 52.76 1,217,161 -2.04(-3.72%)
Jan 18, 2018 53.96 55.13 53.96 54.80 792,926 +0.81(+1.50%)
Jan 17, 2018 53.21 54.24 53.08 53.99 720,200 +0.78(+1.47%)
Jan 16, 2018 53.41 54.06 52.81 53.21 1,011,933 +0.37(+0.70%)
Jan 12, 2018 52.84 52.84 52.84 0 +0.50(+0.96%)
Jan 11, 2018 51.57 52.39 51.38 52.34 781,009 +0.87(+1.69%)
Jan 10, 2018 51.35 51.47 998,597 -1.54(-2.91%)
Jan 09, 2018 53.88 53.88 52.96 53.01 631,398 -0.71(-1.32%)
Jan 08, 2018 52.67 54.02 51.89 53.72 978,996 -0.17(-0.32%)
Jan 05, 2018 54.08 54.88 53.61 53.89 770,921 +0.03(+0.06%)
Jan 04, 2018 54.39 54.61 53.44 53.86 640,820 -0.16(-0.30%)
Jan 03, 2018 53.38 54.36 53.38 54.02 826,800 +0.79(+1.48%)
Jan 02, 2018 51.94 53.32 51.91 53.23 697,101 +1.37(+2.64%)
Dec 29, 2017 51.86 51.86 51.86 0 -0.42(-0.80%)
Dec 28, 2017 52.13 52.74 52.00 52.28 362,831 +0.32(+0.62%)
Dec 27, 2017 51.49 52.34 51.41 51.96 621,842 +0.40(+0.78%)
Dec 26, 2017 50.33 51.92 50.24 51.56 934,658 -0.82(-1.57%)
Dec 22, 2017 52.57 52.81 52.15 52.38 423,624 -0.05(-0.10%)
Dec 21, 2017 52.66 52.99 52.35 52.43 504,816 -0.19(-0.36%)
Dec 20, 2017 52.51 53.02 51.97 52.62 618,951 +0.50(+0.96%)
Dec 19, 2017 51.84 52.58 51.84 52.12 673,196 +0.28(+0.54%)
Dec 18, 2017 51.00 52.15 51.00 51.84 918,166 +1.16(+2.29%)
Dec 15, 2017 49.75 51.32 49.59 50.68 1,487,373 +1.11(+2.24%)
Dec 14, 2017 49.98 49.98 49.12 49.57 872,653 -0.22(-0.44%)
Dec 13, 2017 50.45 50.84 49.67 49.79 771,371 -0.60(-1.19%)
Dec 12, 2017 50.43 50.56 49.72 50.39 591,694 +0.19(+0.38%)
Dec 11, 2017 50.20 50.44 49.54 50.20 895,787 +0.22(+0.44%)
Dec 08, 2017 50.45 51.04 49.92 49.98 874,308 +0.14(+0.28%)
Dec 07, 2017 50.21 50.92 49.57 49.84 1,042,545 +0.13(+0.26%)
Dec 06, 2017 48.97 50.37 48.69 49.71 1,060,845 -0.69(-1.37%)
Dec 05, 2017 50.47 52.41 49.70 50.40 1,083,338 -0.73(-1.43%)
Dec 04, 2017 53.14 53.35 52.12 51.13 1,397,345 -2.03(-3.82%)
Dec 01, 2017 54.70 54.96 51.22 53.16 2,385,437 -2.08(-3.77%)
Nov 30, 2017 54.50 55.39 53.85 55.24 1,319,394 +0.19(+0.35%)
Nov 29, 2017 55.39 55.66 54.07 55.05 1,005,329 -0.28(-0.51%)
Nov 28, 2017 55.63 55.63 54.63 55.33 812,688 -0.20(-0.36%)
Nov 27, 2017 56.28 56.42 55.42 55.53 823,309 -0.94(-1.66%)
Nov 24, 2017 56.45 56.97 56.03 56.47 224,994 +0.02(+0.04%)
Nov 22, 2017 56.90 57.39 56.33 56.45 660,449 -0.48(-0.84%)
Nov 21, 2017 56.62 57.09 56.52 56.93 427,957 +0.71(+1.26%)
Nov 20, 2017 56.02 56.30 55.46 56.22 555,201 +0.45(+0.81%)
Nov 17, 2017 55.07 55.95 55.07 55.77 568,857 +0.51(+0.92%)
Nov 16, 2017 55.27 55.78 54.97 55.26 754,458 +0.48(+0.88%)
Nov 15, 2017 55.04 55.36 53.37 54.78 1,197,400 -0.94(-1.69%)
Nov 14, 2017 55.61 56.00 55.17 55.72 538,302 -0.19(-0.34%)
Nov 13, 2017 56.11 56.22 55.41 55.91 780,620 -0.78(-1.38%)
Nov 10, 2017 57.19 57.55 56.43 56.69 646,974 -0.43(-0.75%)
Nov 09, 2017 57.02 57.62 56.29 57.12 880,097 -0.42(-0.73%)
Nov 08, 2017 56.67 57.63 56.61 57.54 605,874 +0.70(+1.23%)
Nov 07, 2017 57.10 57.49 55.84 56.84 841,730 -0.80(-1.39%)
Nov 06, 2017 56.61 57.99 56.04 57.64 1,065,849 +1.22(+2.16%)
Nov 03, 2017 58.80 58.80 55.31 56.42 2,086,030 -0.24(-0.42%)
Nov 02, 2017 55.80 56.80 55.00 56.66 1,629,645 +0.94(+1.69%)
Nov 01, 2017 56.40 56.55 55.28 55.72 813,455 -0.28(-0.50%)
Oct 31, 2017 56.47 56.81 55.70 56.00 716,687 -0.31(-0.55%)
Oct 30, 2017 57.28 58.69 56.17 56.31 1,472,656 -0.71(-1.25%)
Oct 27, 2017 54.72 57.12 54.19 57.02 1,547,196 +2.76(+5.09%)
Oct 26, 2017 53.24 54.62 53.13 54.26 673,228 +0.82(+1.53%)
Oct 25, 2017 53.37 53.93 52.97 53.44 741,802 -0.16(-0.30%)
Oct 24, 2017 53.53 53.97 53.37 53.60 478,076 +0.28(+0.53%)
Oct 23, 2017 53.38 53.60 52.87 53.32 998,913 +0.38(+0.72%)
Oct 20, 2017 54.00 54.20 52.73 52.94 787,294 -0.37(-0.69%)
Oct 19, 2017 54.25 54.35 52.54 53.31 1,143,628 -2.09(-3.77%)
Oct 18, 2017 54.74 55.53 54.41 55.40 742,832 +0.57(+1.04%)
Oct 17, 2017 53.83 54.92 53.19 54.83 703,210 +1.01(+1.88%)
Oct 16, 2017 54.86 54.98 53.56 53.82 654,327 -0.66(-1.21%)
Oct 13, 2017 54.88 54.94 54.40 54.48 447,662 -0.08(-0.15%)
Oct 12, 2017 55.02 55.16 54.45 54.56 367,212 -0.46(-0.84%)
Oct 11, 2017 54.51 55.10 54.27 55.02 520,037 +0.41(+0.75%)
Oct 10, 2017 54.77 54.80 54.13 54.61 608,795 +0.24(+0.44%)
Oct 09, 2017 54.85 54.85 54.14 54.37 531,399 +0.07(+0.13%)
Oct 06, 2017 53.77 54.79 53.66 54.30 649,128 +0.26(+0.48%)
Oct 05, 2017 54.50 55.00 53.63 54.04 954,982 -0.73(-1.33%)
Oct 04, 2017 54.34 55.19 54.24 54.77 852,620 +0.30(+0.55%)
Oct 03, 2017 55.06 55.31 53.87 54.47 957,743 -0.56(-1.02%)
Oct 02, 2017 52.87 55.05 52.87 55.03 1,465,452 +1.71(+3.21%)
Sep 29, 2017 53.41 53.69 52.50 53.32 1,023,165 -0.12(-0.22%)
Sep 28, 2017 53.12 53.61 52.90 53.44 599,494 +0.38(+0.72%)
Sep 27, 2017 53.67 53.06 1,444,299 +1.71(+3.33%)
Sep 26, 2017 51.88 52.59 51.32 51.35 1,730,723 +0.29(+0.57%)
Sep 25, 2017 52.68 52.98 50.35 51.06 2,459,305 -2.38(-4.45%)
Sep 22, 2017 53.80 54.24 53.00 53.44 1,275,197 -0.71(-1.31%)
Sep 21, 2017 54.90 55.34 53.01 54.15 1,427,750 -0.97(-1.76%)
Sep 20, 2017 56.95 57.08 54.51 55.12 1,291,317 -1.70(-2.99%)
Sep 19, 2017 56.26 57.38 56.02 56.82 988,682 +1.11(+1.99%)
Sep 18, 2017 55.99 57.06 55.63 55.71 1,687,342 -2.14(-3.70%)
Sep 15, 2017 57.31 58.38 57.18 57.85 1,031,534 +0.65(+1.14%)
Sep 14, 2017 56.60 57.54 56.55 57.20 511,012 +0.38(+0.67%)
Sep 13, 2017 57.00 56.07 56.82 723,645 -0.19(-0.33%)
Sep 12, 2017 57.70 57.95 56.86 57.01 846,249 -0.32(-0.56%)
Sep 11, 2017 56.44 57.59 56.40 57.33 663,446 +1.41(+2.52%)
Sep 08, 2017 56.50 56.71 55.59 55.92 597,081 -0.58(-1.03%)
Sep 07, 2017 57.07 57.21 56.06 56.50 676,476 -0.43(-0.76%)
Sep 06, 2017 58.15 58.15 56.81 56.93 615,597 -0.97(-1.68%)
Sep 05, 2017 58.55 58.79 57.12 57.90 611,595 -0.93(-1.58%)
Sep 01, 2017 58.15 59.04 58.00 58.83 879,902 +0.85(+1.47%)
Aug 31, 2017 57.90 58.18 57.59 57.98 981,251 +0.29(+0.50%)
Aug 30, 2017 56.28 57.91 56.08 57.69 936,973 +1.64(+2.93%)
Aug 29, 2017 55.04 56.16 55.04 56.05 510,247 +0.37(+0.66%)
Aug 28, 2017 55.61 55.70 55.19 55.68 395,254 +0.35(+0.63%)
Aug 25, 2017 55.34 54.91 55.33 631,504 -0.01(-0.02%)
Aug 24, 2017 55.89 55.93 54.90 55.34 632,593 -0.39(-0.70%)
Aug 23, 2017 54.53 55.95 54.20 55.73 1,110,535 +0.80(+1.46%)
Aug 22, 2017 54.69 55.04 54.15 54.93 1,029,598 +0.68(+1.25%)
Aug 21, 2017 54.63 54.87 53.92 54.25 805,885 -0.38(-0.70%)
Aug 18, 2017 54.70 55.24 54.34 54.63 741,264 -0.12(-0.22%)
Aug 17, 2017 55.82 56.27 54.74 54.75 810,763 -1.32(-2.35%)
Aug 16, 2017 55.90 56.30 55.53 56.07 801,601 +0.31(+0.56%)
Aug 15, 2017 56.66 56.83 55.40 55.76 1,223,731 -0.99(-1.74%)
Aug 14, 2017 55.70 56.81 55.70 56.75 1,710,445 +1.62(+2.94%)
Aug 11, 2017 55.19 56.30 54.96 55.13 1,356,528 -0.33(-0.60%)
Aug 10, 2017 56.40 56.81 55.23 55.46 1,223,899 -1.42(-2.50%)
Aug 09, 2017 56.07 56.97 55.32 56.88 1,908,503 +0.11(+0.19%)
Aug 08, 2017 57.63 57.80 56.46 56.77 1,685,671 -0.78(-1.36%)
Aug 07, 2017 57.22 57.60 56.74 57.55 1,595,712 +0.10(+0.17%)
Aug 04, 2017 59.75 59.75 57.28 57.45 1,702,504 -1.55(-2.63%)
Aug 03, 2017 62.25 64.14 58.97 59.00 3,144,061 -4.37(-6.90%)
Aug 02, 2017 66.20 66.87 63.03 63.37 2,490,585 +0.29(+0.46%)
Aug 01, 2017 61.62 63.27 61.20 63.08 1,294,835 +1.64(+2.67%)
Jul 31, 2017 62.32 62.48 61.11 61.44 913,932 -0.72(-1.16%)
Jul 28, 2017 63.18 63.42 61.96 62.16 833,181 -1.34(-2.11%)
Jul 27, 2017 64.83 65.10 62.36 63.50 772,203 -0.99(-1.54%)
Jul 26, 2017 64.38 65.01 63.78 64.49 608,534 +0.43(+0.67%)
Jul 25, 2017 63.10 64.12 62.11 64.06 916,620 +0.99(+1.57%)
Jul 24, 2017 63.47 63.89 62.99 63.07 623,973 -0.27(-0.43%)
Jul 21, 2017 63.77 63.79 62.92 63.34 592,033 -0.50(-0.78%)
Jul 20, 2017 64.00 63.28 63.84 778,545 +0.17(+0.27%)
Jul 19, 2017 62.00 63.76 61.63 63.67 1,007,524 +1.95(+3.16%)
Jul 18, 2017 62.38 62.72 60.52 61.72 2,758,643 -3.58(-5.48%)
Jul 17, 2017 65.49 65.81 64.96 65.30 432,306 -0.23(-0.35%)
Jul 14, 2017 65.15 65.67 64.94 65.53 513,103 +0.61(+0.94%)
Jul 13, 2017 64.84 65.44 64.40 64.92 591,725 +0.29(+0.45%)
Jul 12, 2017 64.97 65.37 64.25 64.63 841,571 +0.33(+0.51%)
Jul 11, 2017 64.00 64.46 63.55 64.30 557,636 +0.35(+0.55%)
Jul 10, 2017 63.67 64.07 63.26 63.95 544,002 +0.25(+0.39%)
Jul 07, 2017 62.99 64.13 62.76 63.70 668,949 +1.11(+1.77%)
Jul 06, 2017 62.58 63.39 61.83 62.59 947,284 -0.73(-1.15%)
Jul 05, 2017 63.36 64.37 62.99 63.32 812,468 +0.10(+0.16%)
Jul 03, 2017 63.51 64.15 62.76 63.22 502,060 +0.50(+0.80%)
Jun 30, 2017 63.75 64.05 62.61 62.72 862,135 -0.56(-0.88%)
Jun 29, 2017 64.43 64.86 61.80 63.28 1,136,851 -1.66(-2.56%)
Jun 28, 2017 64.37 65.08 63.41 64.94 613,594 +1.16(+1.82%)
Jun 27, 2017 64.92 65.09 63.65 63.78 909,575 -1.27(-1.95%)
Jun 26, 2017 66.56 66.65 64.51 65.05 953,195 -0.96(-1.45%)
Jun 23, 2017 66.40 66.01 845,904 +1.08(+1.66%)
Jun 22, 2017 64.77 65.47 64.13 64.93 692,479 +0.04(+0.06%)
Jun 21, 2017 63.36 65.07 63.36 64.89 802,100 +1.79(+2.84%)
Jun 20, 2017 64.63 64.89 63.00 63.10 948,682 -1.76(-2.71%)
Jun 19, 2017 63.42 65.25 63.30 64.86 1,280,835 +2.25(+3.59%)
Jun 16, 2017 62.80 63.94 62.12 62.61 1,392,957 -0.36(-0.57%)
Jun 15, 2017 62.79 63.51 62.05 62.97 935,427 -1.13(-1.76%)
Jun 14, 2017 65.13 65.27 62.97 64.10 833,976 -0.92(-1.41%)
Jun 13, 2017 65.72 66.70 64.52 65.02 1,060,862 +0.42(+0.65%)
Jun 12, 2017 65.83 65.97 62.20 64.60 2,454,913 -2.70(-4.01%)
Jun 09, 2017 71.35 71.97 65.46 67.30 1,796,952 -3.86(-5.42%)
Jun 08, 2017 70.00 71.25 69.40 71.16 843,548 +1.59(+2.29%)
Jun 07, 2017 69.07 70.31 68.89 69.57 894,441 +0.72(+1.05%)
Jun 06, 2017 68.00 69.59 67.57 68.85 1,302,250 +0.68(+1.00%)
Jun 05, 2017 67.45 68.84 67.37 68.17 1,059,624 +0.69(+1.02%)
Jun 02, 2017 68.12 68.42 67.14 67.48 1,082,492 -0.50(-0.74%)
Jun 01, 2017 66.76 68.72 66.00 67.98 1,676,277 +2.03(+3.08%)
May 31, 2017 66.00 66.50 65.01 65.95 635,850 +0.09(+0.14%)
May 30, 2017 66.42 66.85 65.59 65.86 511,862 -0.57(-0.86%)
May 26, 2017 65.83 66.54 65.09 66.43 698,793 +0.59(+0.90%)
May 25, 2017 65.75 66.83 65.42 65.84 830,548 +0.45(+0.69%)
May 24, 2017 65.49 65.84 65.14 65.39 725,158 +0.40(+0.62%)
May 23, 2017 65.56 65.56 64.14 64.99 890,856 -0.08(-0.12%)
May 22, 2017 65.22 65.29 64.62 65.07 781,879 +0.37(+0.57%)
May 19, 2017 63.78 65.13 63.78 64.70 672,212 +1.15(+1.81%)
May 18, 2017 63.00 64.42 62.10 63.55 1,273,669 +0.60(+0.95%)
May 17, 2017 66.10 66.85 62.91 62.95 1,377,256 -4.14(-6.17%)
May 16, 2017 65.24 67.47 65.08 67.09 1,292,070 +2.23(+3.44%)
May 15, 2017 64.31 65.11 63.83 64.86 1,369,778 +0.88(+1.38%)
May 12, 2017 64.00 64.71 63.70 63.98 1,181,973 -0.34(-0.53%)
May 11, 2017 63.78 65.04 63.42 64.32 1,173,208 +0.15(+0.23%)
May 10, 2017 63.93 64.27 63.06 64.17 1,317,848 +0.63(+0.99%)
May 09, 2017 63.30 64.07 63.13 63.54 782,346 +0.55(+0.87%)
May 08, 2017 63.80 64.17 62.73 62.99 1,014,012 -0.72(-1.13%)
May 05, 2017 64.83 64.83 62.92 63.71 1,028,817 -0.78(-1.21%)
May 04, 2017 65.00 65.75 63.79 64.49 1,629,770 +0.07(+0.11%)
May 03, 2017 63.00 65.06 62.58 64.42 2,066,459 -0.24(-0.37%)
May 02, 2017 64.73 65.02 64.08 64.66 1,036,612 -0.52(-0.80%)
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.