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

Cirrus Logic Inc (NQ: CRUS )

88.48 +2.57 (+2.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2020 77.59 77.59 75.10 75.60 1,007,011 -2.68(-3.42%)
Apr 29, 2020 75.04 78.46 75.04 78.28 629,585 +4.66(+6.33%)
Apr 28, 2020 74.00 75.76 73.60 73.62 621,081 +0.91(+1.25%)
Apr 27, 2020 71.60 73.18 71.33 72.71 431,681 +1.47(+2.06%)
Apr 24, 2020 68.46 71.72 67.56 71.24 601,300 +2.78(+4.06%)
Apr 23, 2020 68.69 69.89 67.96 68.46 383,786 -0.17(-0.25%)
Apr 22, 2020 68.34 68.98 66.83 68.63 591,859 +2.47(+3.73%)
Apr 21, 2020 68.26 68.29 65.66 66.16 507,279 -2.82(-4.09%)
Apr 20, 2020 68.67 70.45 68.41 68.98 474,819 -1.30(-1.85%)
Apr 17, 2020 70.80 72.00 69.13 70.28 651,400 +0.84(+1.21%)
Apr 16, 2020 68.57 69.55 66.90 69.44 584,655 +1.71(+2.52%)
Apr 15, 2020 67.54 69.06 66.63 67.73 793,566 -1.48(-2.14%)
Apr 14, 2020 67.97 70.18 67.67 69.21 859,874 +3.58(+5.45%)
Apr 13, 2020 64.26 65.95 63.56 65.63 527,830 +1.05(+1.63%)
Apr 09, 2020 67.73 69.02 63.60 64.58 624,600 -2.41(-3.60%)
Apr 08, 2020 66.29 67.79 64.07 66.99 629,757 +2.29(+3.54%)
Apr 07, 2020 68.30 69.46 64.25 64.70 746,691 -1.67(-2.52%)
Apr 06, 2020 62.61 66.87 62.46 66.37 823,039 +6.62(+11.08%)
Apr 03, 2020 61.14 62.90 59.27 59.75 546,900 -2.23(-3.60%)
Apr 02, 2020 59.76 62.07 59.15 61.98 697,805 +1.48(+2.45%)
Apr 01, 2020 62.89 64.29 59.90 60.50 797,641 -5.13(-7.82%)
Mar 31, 2020 67.50 68.70 64.66 65.63 1,213,929 +1.59(+2.48%)
Mar 30, 2020 63.11 65.14 62.00 64.04 862,771 +2.12(+3.42%)
Mar 27, 2020 62.70 64.82 61.71 61.92 1,009,300 -3.71(-5.65%)
Mar 26, 2020 61.04 65.99 59.70 65.63 1,096,843 +5.55(+9.24%)
Mar 25, 2020 60.96 63.84 58.24 60.08 904,764 -0.68(-1.12%)
Mar 24, 2020 58.23 60.79 57.05 60.76 1,077,633 +6.13(+11.22%)
Mar 23, 2020 56.74 56.99 52.40 54.63 891,386 -1.27(-2.27%)
Mar 20, 2020 61.75 63.69 55.38 55.90 1,635,500 -2.76(-4.71%)
Mar 19, 2020 50.56 60.93 50.28 58.66 1,224,318 +8.11(+16.04%)
Mar 18, 2020 51.26 54.94 47.04 50.55 1,157,351 -5.62(-10.01%)
Mar 17, 2020 52.00 56.39 50.55 56.17 1,169,912 +4.90(+9.56%)
Mar 16, 2020 56.11 58.89 51.26 51.27 973,444 -10.63(-17.17%)
Mar 13, 2020 56.74 61.98 54.43 61.90 1,151,100 +8.51(+15.94%)
Mar 12, 2020 58.64 60.55 53.11 53.39 1,111,856 -9.37(-14.93%)
Mar 11, 2020 64.94 65.32 62.01 62.76 976,044 -4.44(-6.61%)
Mar 10, 2020 64.91 67.35 63.48 67.20 757,364 +4.48(+7.14%)
Mar 09, 2020 63.62 66.99 62.46 62.72 861,110 -5.89(-8.58%)
Mar 06, 2020 68.50 70.18 67.17 68.61 676,300 -2.14(-3.02%)
Mar 05, 2020 69.42 71.52 69.42 70.75 707,120 -0.99(-1.38%)
Mar 04, 2020 70.52 71.87 69.18 71.74 725,045 +3.09(+4.50%)
Mar 03, 2020 71.65 72.50 68.02 68.65 634,691 -2.50(-3.51%)
Mar 02, 2020 69.06 71.31 67.07 71.15 1,109,775 +2.51(+3.66%)
Feb 28, 2020 63.87 69.05 63.29 68.64 1,180,400 +1.72(+2.57%)
Feb 27, 2020 68.02 69.41 66.50 66.92 968,993 -3.69(-5.23%)
Feb 26, 2020 72.88 73.53 69.76 70.61 720,609 -2.00(-2.75%)
Feb 25, 2020 75.11 75.33 72.58 72.61 906,050 -1.74(-2.34%)
Feb 24, 2020 72.61 76.07 72.06 74.35 875,037 -2.87(-3.72%)
Feb 21, 2020 78.51 78.51 77.11 77.22 628,000 -1.55(-1.97%)
Feb 20, 2020 80.29 80.49 77.68 78.77 523,830 -1.96(-2.43%)
Feb 19, 2020 79.82 81.56 79.74 80.73 364,757 +1.74(+2.20%)
Feb 18, 2020 80.29 80.40 77.80 78.99 921,812 -2.60(-3.19%)
Feb 14, 2020 81.94 81.95 80.13 81.59 778,000 +0.89(+1.10%)
Feb 13, 2020 81.00 81.70 79.98 80.70 650,932 -1.04(-1.27%)
Feb 12, 2020 81.08 81.84 80.36 81.74 553,540 +1.56(+1.95%)
Feb 11, 2020 79.01 81.04 79.01 80.18 784,179 +1.81(+2.31%)
Feb 10, 2020 77.24 78.41 76.07 78.37 866,192 +0.22(+0.28%)
Feb 07, 2020 77.21 78.76 76.80 78.15 832,500 -0.34(-0.43%)
Feb 06, 2020 79.85 79.93 77.55 78.49 472,029 -1.23(-1.54%)
Feb 05, 2020 80.66 81.08 79.06 79.72 491,104 +0.17(+0.22%)
Feb 04, 2020 79.08 80.12 78.20 79.55 955,544 +2.36(+3.05%)
Feb 03, 2020 76.84 77.83 74.67 77.19 1,190,892 +0.38(+0.49%)
Jan 31, 2020 82.72 83.30 76.56 76.81 1,710,400 -6.89(-8.23%)
Jan 30, 2020 87.68 91.63 82.52 83.70 2,556,789 +2.09(+2.56%)
Jan 29, 2020 86.02 86.02 80.80 81.61 1,160,974 -1.71(-2.05%)
Jan 28, 2020 81.87 83.53 80.69 83.32 676,814 +2.63(+3.26%)
Jan 27, 2020 80.80 81.39 79.22 80.69 552,258 -2.50(-3.01%)
Jan 24, 2020 84.71 85.60 82.55 83.19 539,500 -2.85(-3.31%)
Jan 23, 2020 83.05 86.46 82.88 86.04 955,483 +2.85(+3.43%)
Jan 22, 2020 83.78 84.83 82.63 83.19 981,078 +0.44(+0.53%)
Jan 21, 2020 84.00 84.10 82.58 82.75 1,081,351 -1.36(-1.62%)
Jan 17, 2020 85.19 85.19 83.94 84.11 508,200 -0.35(-0.41%)
Jan 16, 2020 84.14 84.68 83.61 84.46 467,353 +1.02(+1.22%)
Jan 15, 2020 84.92 84.99 83.31 83.44 622,981 -1.47(-1.73%)
Jan 14, 2020 85.55 85.69 83.97 84.91 399,380 -0.97(-1.13%)
Jan 13, 2020 85.37 86.07 85.00 85.88 467,729 +1.22(+1.44%)
Jan 10, 2020 85.10 85.51 83.58 84.66 600,800 -0.68(-0.80%)
Jan 09, 2020 85.44 86.65 84.81 85.34 542,822 +1.05(+1.25%)
Jan 08, 2020 83.74 85.07 83.31 84.29 477,669 +0.76(+0.91%)
Jan 07, 2020 82.81 83.74 82.26 83.53 448,754 +0.78(+0.94%)
Jan 06, 2020 82.50 83.28 81.35 82.75 491,950 -0.91(-1.09%)
Jan 03, 2020 83.15 84.85 83.00 83.66 888,700 -1.34(-1.58%)
Jan 02, 2020 83.58 85.05 82.94 85.00 605,193 +2.59(+3.14%)
Dec 31, 2019 82.60 83.34 82.13 82.41 605,800 -0.95(-1.14%)
Dec 30, 2019 83.22 83.60 82.02 83.36 408,500 +0.00(+0.00%)
Dec 27, 2019 83.12 83.56 82.76 83.36 479,800 +0.53(+0.64%)
Dec 26, 2019 82.39 82.88 81.63 82.83 380,634 +0.52(+0.63%)
Dec 24, 2019 82.50 82.88 81.50 82.31 298,100 +0.14(+0.17%)
Dec 23, 2019 81.37 82.46 80.81 82.17 753,490 +1.16(+1.43%)
Dec 20, 2019 81.45 81.88 80.44 81.01 1,692,000 -0.19(-0.23%)
Dec 19, 2019 78.57 81.90 77.97 81.20 1,572,336 +2.61(+3.32%)
Dec 18, 2019 78.06 78.78 77.42 78.59 506,211 +0.46(+0.59%)
Dec 17, 2019 78.09 78.47 77.75 78.13 531,747 +0.56(+0.72%)
Dec 16, 2019 77.54 78.36 77.29 77.57 387,742 +0.63(+0.82%)
Dec 13, 2019 76.08 77.77 76.05 76.94 344,500 +0.38(+0.50%)
Dec 12, 2019 75.29 76.93 73.72 76.56 711,552 +0.67(+0.88%)
Dec 11, 2019 74.57 76.00 74.17 75.89 365,337 +1.65(+2.22%)
Dec 10, 2019 73.97 74.57 73.73 74.24 382,897 +0.39(+0.53%)
Dec 09, 2019 73.78 74.35 73.75 73.85 468,459 -0.27(-0.36%)
Dec 06, 2019 73.24 74.42 73.15 74.12 791,300 +2.02(+2.80%)
Dec 05, 2019 71.52 72.20 71.17 72.10 650,612 +0.81(+1.14%)
Dec 04, 2019 71.50 71.93 70.87 71.29 775,657 +0.62(+0.88%)
Dec 03, 2019 69.22 70.78 68.50 70.67 733,070 -0.19(-0.27%)
Dec 02, 2019 71.72 72.00 70.60 70.86 628,327 -0.84(-1.17%)
Nov 29, 2019 72.50 72.53 71.50 71.70 257,500 -1.11(-1.52%)
Nov 27, 2019 72.45 73.14 72.28 72.81 284,300 +0.56(+0.78%)
Nov 26, 2019 71.37 72.37 70.96 72.25 882,176 +0.81(+1.13%)
Nov 25, 2019 70.00 71.85 69.57 71.44 701,141 +1.87(+2.69%)
Nov 22, 2019 70.16 70.61 69.22 69.57 345,300 -0.07(-0.10%)
Nov 21, 2019 70.51 70.72 69.37 69.64 601,624 -0.83(-1.18%)
Nov 20, 2019 71.50 72.25 69.91 70.47 639,735 -1.32(-1.84%)
Nov 19, 2019 72.35 72.64 71.76 71.79 372,736 -0.45(-0.62%)
Nov 18, 2019 72.60 72.91 72.05 72.24 505,756 -0.47(-0.65%)
Nov 15, 2019 72.97 73.50 72.50 72.71 736,100 +0.45(+0.62%)
Nov 14, 2019 71.95 72.73 71.32 72.26 567,543 +0.31(+0.43%)
Nov 13, 2019 71.21 72.14 70.29 71.95 566,202 -0.03(-0.04%)
Nov 12, 2019 70.93 72.43 70.80 71.98 821,642 +1.24(+1.75%)
Nov 11, 2019 70.17 70.97 69.77 70.74 534,027 -0.39(-0.55%)
Nov 08, 2019 68.93 71.17 68.67 71.13 627,200 +2.38(+3.46%)
Nov 07, 2019 69.27 69.92 68.51 68.75 1,120,692 +0.19(+0.28%)
Nov 06, 2019 69.46 69.91 68.34 68.56 880,380 -1.66(-2.36%)
Nov 05, 2019 67.77 70.44 67.66 70.22 1,549,756 +2.21(+3.25%)
Nov 04, 2019 72.24 72.25 67.57 68.01 2,209,661 -4.42(-6.10%)
Nov 01, 2019 68.76 72.52 68.18 72.43 2,003,500 +4.47(+6.58%)
Oct 31, 2019 60.69 69.26 60.40 67.96 3,449,473 +9.47(+16.19%)
Oct 30, 2019 58.64 58.72 57.50 58.49 1,038,846 +0.46(+0.79%)
Oct 29, 2019 57.71 58.24 57.15 58.03 584,591 +0.28(+0.48%)
Oct 28, 2019 56.37 57.80 56.36 57.75 568,927 +1.66(+2.96%)
Oct 25, 2019 55.62 56.72 55.40 56.09 489,500 +0.50(+0.90%)
Oct 24, 2019 56.09 56.28 55.45 55.59 542,703 +0.23(+0.42%)
Oct 23, 2019 55.74 56.13 54.97 55.36 447,040 -0.74(-1.32%)
Oct 22, 2019 57.52 57.66 55.74 56.10 587,269 -1.40(-2.43%)
Oct 21, 2019 56.60 57.90 56.60 57.50 591,707 +1.46(+2.61%)
Oct 18, 2019 56.36 56.92 55.32 56.04 379,900 -0.40(-0.71%)
Oct 17, 2019 56.62 57.29 55.88 56.44 754,660 +1.89(+3.46%)
Oct 16, 2019 55.29 55.63 54.43 54.55 595,070 -0.76(-1.37%)
Oct 15, 2019 55.30 56.24 55.08 55.31 543,642 +0.09(+0.16%)
Oct 14, 2019 55.76 55.94 55.20 55.22 493,252 -0.89(-1.59%)
Oct 11, 2019 55.32 56.62 55.10 56.11 702,600 +1.84(+3.39%)
Oct 10, 2019 53.89 54.91 53.75 54.27 447,499 +0.50(+0.93%)
Oct 09, 2019 53.49 54.00 53.17 53.77 583,357 +0.91(+1.72%)
Oct 08, 2019 54.96 54.96 52.83 52.86 636,497 -2.42(-4.38%)
Oct 07, 2019 54.23 55.76 54.23 55.28 1,035,617 +0.70(+1.28%)
Oct 04, 2019 54.50 54.65 53.23 54.58 664,200 +1.32(+2.48%)
Oct 03, 2019 52.05 53.54 51.59 53.26 524,525 +1.17(+2.25%)
Oct 02, 2019 52.60 52.95 51.96 52.09 630,359 -0.86(-1.62%)
Oct 01, 2019 53.75 54.48 52.67 52.95 454,328 -0.63(-1.18%)
Sep 30, 2019 53.31 53.82 53.10 53.58 309,340 +0.38(+0.71%)
Sep 27, 2019 54.10 54.66 53.14 53.20 470,300 -0.97(-1.79%)
Sep 26, 2019 54.46 54.82 53.92 54.17 231,077 -0.56(-1.02%)
Sep 25, 2019 53.60 54.94 53.22 54.73 405,293 +0.87(+1.62%)
Sep 24, 2019 54.92 55.65 53.76 53.86 570,218 -0.85(-1.55%)
Sep 23, 2019 54.43 55.41 54.12 54.71 373,269 +0.25(+0.46%)
Sep 20, 2019 54.85 54.96 53.37 54.46 1,173,700 -0.48(-0.87%)
Sep 19, 2019 55.18 55.99 54.90 54.94 389,549 +0.09(+0.16%)
Sep 18, 2019 54.74 55.33 54.07 54.85 841,189 +0.52(+0.96%)
Sep 17, 2019 55.46 55.57 54.12 54.33 612,332 -1.39(-2.49%)
Sep 16, 2019 54.98 56.32 54.53 55.72 511,625 +0.14(+0.25%)
Sep 13, 2019 56.22 56.58 55.57 55.58 533,500 -0.62(-1.10%)
Sep 12, 2019 56.50 56.65 55.20 56.20 740,185 +0.86(+1.55%)
Sep 11, 2019 54.97 56.07 54.64 55.34 614,827 +0.66(+1.21%)
Sep 10, 2019 54.61 54.71 53.88 54.68 712,071 +0.06(+0.11%)
Sep 09, 2019 55.16 55.85 54.45 54.62 754,133 -0.16(-0.29%)
Sep 06, 2019 54.71 55.25 54.13 54.78 585,200 +0.22(+0.40%)
Sep 05, 2019 54.01 55.34 53.87 54.56 459,641 +1.34(+2.52%)
Sep 04, 2019 53.19 53.99 52.91 53.22 467,747 +0.72(+1.37%)
Sep 03, 2019 52.97 53.19 52.02 52.50 434,034 -1.14(-2.13%)
Aug 30, 2019 53.68 53.91 53.19 53.64 741,600 +0.48(+0.90%)
Aug 29, 2019 53.31 53.84 53.06 53.16 499,116 +0.72(+1.37%)
Aug 28, 2019 51.75 52.64 51.05 52.44 517,433 +0.42(+0.81%)
Aug 27, 2019 53.61 53.98 52.00 52.02 459,506 -1.01(-1.90%)
Aug 26, 2019 53.83 53.97 52.83 53.03 415,920 +0.04(+0.08%)
Aug 23, 2019 54.60 54.82 52.82 52.99 1,038,000 -1.94(-3.53%)
Aug 22, 2019 55.04 55.23 54.57 54.93 431,406 -0.05(-0.09%)
Aug 21, 2019 55.38 55.69 54.91 54.98 490,825 +0.27(+0.49%)
Aug 20, 2019 54.60 55.26 54.30 54.71 560,412 +0.14(+0.26%)
Aug 19, 2019 55.30 55.77 54.42 54.57 602,327 +0.03(+0.06%)
Aug 16, 2019 53.40 54.76 53.40 54.54 886,800 +1.89(+3.59%)
Aug 15, 2019 52.58 52.96 52.17 52.65 551,580 +0.15(+0.29%)
Aug 14, 2019 52.17 52.94 51.93 52.50 702,398 -0.77(-1.45%)
Aug 13, 2019 52.37 53.68 52.07 53.27 755,677 +1.05(+2.01%)
Aug 12, 2019 52.48 52.56 51.80 52.22 702,102 -0.88(-1.66%)
Aug 09, 2019 53.84 53.84 52.80 53.10 446,700 -1.21(-2.23%)
Aug 08, 2019 52.83 54.52 52.48 54.31 1,118,280 +1.97(+3.76%)
Aug 07, 2019 52.05 53.16 51.97 52.34 1,174,192 -0.31(-0.59%)
Aug 06, 2019 52.74 53.81 52.16 52.65 1,363,290 +0.45(+0.86%)
Aug 05, 2019 53.75 53.83 51.80 52.20 1,772,904 -2.95(-5.35%)
Aug 02, 2019 56.13 56.98 55.12 55.15 1,589,500 -1.93(-3.38%)
Aug 01, 2019 51.40 60.00 51.40 57.08 3,521,381 +8.03(+16.37%)
Jul 31, 2019 49.37 50.01 48.67 49.05 1,138,017 -0.91(-1.82%)
Jul 30, 2019 48.58 49.96 48.21 49.96 774,508 +1.09(+2.23%)
Jul 29, 2019 48.49 48.89 48.34 48.87 291,872 +0.24(+0.49%)
Jul 26, 2019 48.76 48.97 48.42 48.63 566,500 +0.23(+0.48%)
Jul 25, 2019 48.62 48.82 48.04 48.40 592,448 -0.59(-1.20%)
Jul 24, 2019 47.37 49.02 47.09 48.99 525,721 +1.84(+3.90%)
Jul 23, 2019 46.95 47.21 46.65 47.15 549,873 +0.61(+1.31%)
Jul 22, 2019 45.63 46.90 45.63 46.54 641,462 +1.15(+2.53%)
Jul 19, 2019 44.98 45.70 44.98 45.39 554,900 +0.42(+0.93%)
Jul 18, 2019 43.83 45.20 43.83 44.97 589,998 +1.05(+2.39%)
Jul 17, 2019 44.49 44.49 43.65 43.92 506,629 -0.21(-0.48%)
Jul 16, 2019 43.85 44.28 43.14 44.13 463,989 +0.26(+0.59%)
Jul 15, 2019 43.77 44.04 43.57 43.87 376,224 +0.30(+0.69%)
Jul 12, 2019 42.75 43.93 42.74 43.57 367,900 +0.86(+2.01%)
Jul 11, 2019 43.07 43.17 42.07 42.71 351,668 -0.20(-0.47%)
Jul 10, 2019 43.21 43.70 42.60 42.91 308,252 +0.24(+0.56%)
Jul 09, 2019 41.57 42.70 41.57 42.67 642,242 +0.67(+1.60%)
Jul 08, 2019 43.61 43.63 41.23 42.00 1,491,012 -2.18(-4.93%)
Jul 05, 2019 43.89 44.19 43.61 44.18 252,000 -0.06(-0.14%)
Jul 03, 2019 44.58 44.64 43.56 44.24 196,600 -0.15(-0.34%)
Jul 02, 2019 44.66 44.76 44.08 44.39 500,620 -0.53(-1.18%)
Jul 01, 2019 45.06 45.89 44.44 44.92 847,292 +1.22(+2.79%)
Jun 28, 2019 43.58 43.88 42.75 43.70 875,800 +0.39(+0.90%)
Jun 27, 2019 42.39 43.60 42.12 43.31 668,035 +1.13(+2.68%)
Jun 26, 2019 41.52 42.57 41.52 42.18 364,027 +1.40(+3.43%)
Jun 25, 2019 41.67 41.96 40.67 40.78 548,365 -0.84(-2.02%)
Jun 24, 2019 41.44 42.15 41.43 41.62 488,713 +0.36(+0.87%)
Jun 21, 2019 41.62 42.05 41.20 41.26 792,800 -0.65(-1.55%)
Jun 20, 2019 42.06 42.32 41.43 41.91 368,484 +0.69(+1.67%)
Jun 19, 2019 41.35 41.52 40.65 41.22 281,656 +0.14(+0.34%)
Jun 18, 2019 40.22 41.96 40.22 41.08 516,063 +1.09(+2.73%)
Jun 17, 2019 39.99 40.55 39.56 39.99 509,454 +0.13(+0.33%)
Jun 14, 2019 41.14 41.14 39.72 39.86 492,200 -1.80(-4.32%)
Jun 13, 2019 41.69 42.02 41.33 41.66 274,971 +0.22(+0.53%)
Jun 12, 2019 41.93 41.93 41.17 41.44 277,167 -0.70(-1.66%)
Jun 11, 2019 42.25 42.37 41.59 42.14 445,379 +0.45(+1.08%)
Jun 10, 2019 40.95 42.19 40.95 41.69 371,538 +0.98(+2.41%)
Jun 07, 2019 40.44 40.94 40.08 40.71 476,300 +0.57(+1.42%)
Jun 06, 2019 40.18 40.34 39.35 40.14 409,906 +0.06(+0.15%)
Jun 05, 2019 40.46 40.85 39.71 40.08 640,687 +0.10(+0.25%)
Jun 04, 2019 38.48 40.06 38.32 39.98 507,115 +1.99(+5.24%)
Jun 03, 2019 37.92 38.68 37.66 37.99 768,003 +0.62(+1.66%)
May 31, 2019 37.84 37.95 37.24 37.37 547,200 -0.92(-2.40%)
May 30, 2019 38.08 38.66 37.89 38.29 438,037 +0.23(+0.60%)
May 29, 2019 37.63 38.56 37.36 38.06 801,560 +0.01(+0.03%)
May 28, 2019 39.59 39.59 38.02 38.05 784,507 -1.35(-3.43%)
May 24, 2019 39.31 40.17 39.15 39.40 612,500 +0.05(+0.13%)
May 23, 2019 39.72 40.00 38.92 39.35 1,169,365 -1.04(-2.57%)
May 22, 2019 40.59 41.08 40.02 40.39 513,286 -0.61(-1.49%)
May 21, 2019 41.65 42.34 40.92 41.00 977,406 +0.00(+0.00%)
May 20, 2019 41.29 41.95 40.76 41.00 1,247,321 -1.20(-2.84%)
May 17, 2019 43.94 44.00 41.94 42.20 869,800 -2.44(-5.47%)
May 16, 2019 45.41 46.25 44.38 44.64 939,512 -1.39(-3.02%)
May 15, 2019 45.37 46.28 44.68 46.03 483,317 +0.30(+0.66%)
May 14, 2019 45.25 45.88 44.79 45.73 966,907 +0.95(+2.12%)
May 13, 2019 47.13 47.52 44.69 44.78 1,326,658 -3.77(-7.77%)
May 10, 2019 48.43 49.36 47.59 48.55 561,500 -0.13(-0.27%)
May 09, 2019 48.24 48.97 47.80 48.68 581,431 -0.30(-0.61%)
May 08, 2019 48.90 49.60 48.69 48.98 477,511 -0.07(-0.14%)
May 07, 2019 49.22 49.57 48.47 49.05 741,456 -0.66(-1.33%)
May 06, 2019 48.50 49.80 48.26 49.71 898,510 -0.31(-0.62%)
May 03, 2019 49.43 50.12 48.65 50.02 1,166,100 +0.71(+1.44%)
May 02, 2019 48.16 49.49 46.59 49.31 1,149,825 +1.21(+2.52%)
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.