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

Monolithic Power Sys (NQ: MPWR )

924.99 -19.40 (-2.05%)
Streaming Delayed Price Updated: 4:00 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, 2011 10.18 10.46 9.892 10.43 278,728 +0.67(+6.83%)
Nov 29, 2011 9.883 9.996 9.675 9.762 78,699 -0.16(-1.66%)
Nov 28, 2011 9.797 9.970 9.545 9.927 192,819 +0.53(+5.62%)
Nov 25, 2011 9.545 9.684 9.390 9.398 80,813 -0.19(-1.99%)
Nov 23, 2011 9.675 9.753 9.485 9.589 167,217 -0.19(-1.95%)
Nov 22, 2011 10.04 10.17 9.762 9.779 122,381 -0.29(-2.84%)
Nov 21, 2011 10.18 10.18 9.883 10.07 149,072 -0.29(-2.84%)
Nov 18, 2011 10.46 10.52 10.33 10.36 137,090 -0.08(-0.75%)
Nov 17, 2011 10.95 11.20 10.36 10.44 204,403 -0.56(-5.12%)
Nov 16, 2011 10.92 11.31 10.66 11.00 297,992 -0.07(-0.63%)
Nov 15, 2011 10.61 11.13 10.57 11.07 129,289 +0.42(+3.90%)
Nov 14, 2011 10.86 10.92 10.54 10.65 127,857 -0.29(-2.61%)
Nov 11, 2011 10.58 10.97 10.51 10.94 141,276 +0.47(+4.47%)
Nov 10, 2011 10.31 10.61 10.31 10.47 159,523 +0.10(+1.00%)
Nov 09, 2011 10.68 10.85 10.33 10.37 192,080 -0.62(-5.60%)
Nov 08, 2011 10.88 11.25 10.61 10.98 159,763 +0.18(+1.68%)
Nov 07, 2011 10.78 10.88 10.61 10.80 216,464 -0.01(-0.08%)
Nov 04, 2011 10.46 10.83 10.42 10.81 158,824 +0.25(+2.38%)
Nov 03, 2011 10.54 10.64 10.26 10.56 374,549 +0.14(+1.33%)
Nov 02, 2011 10.35 10.43 10.21 10.42 388,092 +0.00(+0.00%)
Nov 01, 2011 10.32 10.62 10.20 10.42 396,948 -0.37(-3.45%)
Oct 31, 2011 10.83 11.04 10.66 10.79 198,723 -0.26(-2.35%)
Oct 28, 2011 10.10 11.11 10.10 11.05 650,320 +0.01(+0.08%)
Oct 27, 2011 10.90 11.62 10.87 11.04 497,840 +0.38(+3.58%)
Oct 26, 2011 10.39 10.72 10.07 10.66 196,104 +0.42(+4.15%)
Oct 25, 2011 10.43 10.59 10.20 10.24 257,876 -0.31(-2.96%)
Oct 24, 2011 10.09 10.57 10.09 10.55 159,650 +0.53(+5.27%)
Oct 21, 2011 9.918 10.05 9.745 10.02 199,187 +0.29(+3.03%)
Oct 20, 2011 9.762 9.848 9.416 9.727 177,602 -0.04(-0.44%)
Oct 19, 2011 10.11 10.16 9.745 9.771 182,194 -0.36(-3.59%)
Oct 18, 2011 9.805 10.17 9.623 10.13 196,467 +0.35(+3.54%)
Oct 17, 2011 10.25 10.34 9.727 9.788 263,101 -0.57(-5.52%)
Oct 14, 2011 10.31 10.36 10.13 10.36 267,882 +0.19(+1.87%)
Oct 13, 2011 9.606 10.22 9.606 10.17 255,623 +0.49(+5.01%)
Oct 12, 2011 9.632 9.745 9.459 9.684 291,145 +0.15(+1.54%)
Oct 11, 2011 9.511 9.641 9.476 9.537 198,059 -0.09(-0.90%)
Oct 10, 2011 9.623 9.649 9.459 9.623 341,754 +0.18(+1.93%)
Oct 07, 2011 9.355 9.519 9.208 9.442 368,153 +0.13(+1.40%)
Oct 06, 2011 9.251 9.372 9.063 9.312 288,771 +0.13(+1.42%)
Oct 05, 2011 8.913 9.320 8.647 9.182 257,466 +0.26(+2.91%)
Oct 04, 2011 8.281 8.956 8.220 8.922 598,113 +0.55(+6.51%)
Oct 03, 2011 8.731 8.896 8.359 8.376 455,398 -0.44(-5.01%)
Sep 30, 2011 9.000 9.242 8.801 8.818 193,477 -0.34(-3.69%)
Sep 29, 2011 9.268 9.329 8.896 9.156 224,895 +0.11(+1.25%)
Sep 28, 2011 9.658 9.753 9.043 9.043 183,252 -0.59(-6.12%)
Sep 27, 2011 9.736 9.918 9.364 9.632 641,293 +0.11(+1.18%)
Sep 26, 2011 9.615 9.693 9.112 9.519 246,973 -0.01(-0.09%)
Sep 23, 2011 9.268 9.615 9.130 9.528 220,425 +0.26(+2.80%)
Sep 22, 2011 9.190 9.485 9.078 9.268 369,930 -0.23(-2.37%)
Sep 21, 2011 9.615 10.22 9.476 9.493 556,934 -0.50(-5.03%)
Sep 20, 2011 10.59 10.66 9.979 9.996 266,172 -0.58(-5.49%)
Sep 19, 2011 10.72 10.90 10.37 10.58 254,250 -0.40(-3.63%)
Sep 16, 2011 11.14 11.14 10.84 10.97 1,038,547 -0.10(-0.94%)
Sep 15, 2011 10.79 11.10 10.67 11.08 377,944 +0.33(+3.06%)
Sep 14, 2011 10.42 10.99 10.37 10.75 285,428 +0.40(+3.85%)
Sep 13, 2011 10.10 10.46 10.00 10.35 303,024 +0.27(+2.66%)
Sep 12, 2011 9.545 10.08 9.537 10.08 412,649 +0.36(+3.74%)
Sep 09, 2011 9.788 9.944 9.563 9.719 301,206 -0.17(-1.75%)
Sep 08, 2011 10.07 10.38 9.788 9.892 184,992 -0.24(-2.39%)
Sep 07, 2011 9.944 10.14 9.944 10.13 273,638 +0.36(+3.72%)
Sep 06, 2011 9.615 9.797 9.502 9.771 216,170 -0.14(-1.40%)
Sep 02, 2011 10.16 10.26 9.840 9.909 204,863 -0.49(-4.75%)
Sep 01, 2011 10.91 11.09 10.31 10.40 247,704 -0.54(-4.91%)
Aug 31, 2011 11.08 11.09 10.78 10.94 338,330 -0.12(-1.10%)
Aug 30, 2011 11.00 11.10 10.72 11.06 252,554 -0.03(-0.23%)
Aug 29, 2011 10.84 11.09 10.71 11.09 241,849 +0.35(+3.23%)
Aug 26, 2011 10.41 10.83 10.26 10.74 196,752 +0.23(+2.14%)
Aug 25, 2011 10.69 10.81 10.45 10.52 256,505 -0.29(-2.65%)
Aug 24, 2011 10.78 10.87 10.61 10.80 250,058 +0.02(+0.16%)
Aug 23, 2011 10.05 10.82 9.928 10.78 387,607 +0.79(+7.89%)
Aug 22, 2011 10.20 10.20 9.684 9.996 366,832 +0.07(+0.70%)
Aug 19, 2011 9.892 10.22 9.797 9.927 189,097 -0.12(-1.21%)
Aug 18, 2011 10.52 10.62 9.961 10.05 358,535 -0.82(-7.57%)
Aug 17, 2011 10.84 10.97 10.69 10.87 265,938 +0.06(+0.56%)
Aug 16, 2011 10.75 10.96 10.61 10.81 342,452 -0.04(-0.40%)
Aug 15, 2011 10.78 10.91 10.58 10.85 555,138 +0.15(+1.38%)
Aug 12, 2011 10.91 10.91 10.44 10.71 349,834 -0.08(-0.72%)
Aug 11, 2011 10.36 10.91 10.18 10.78 419,467 +0.51(+4.97%)
Aug 10, 2011 10.22 10.67 9.935 10.27 654,830 -0.37(-3.50%)
Aug 09, 2011 10.32 10.68 9.537 10.65 920,212 +0.49(+4.77%)
Aug 08, 2011 10.86 11.26 10.16 10.16 902,191 -0.93(-8.36%)
Aug 05, 2011 11.53 11.91 10.96 11.09 782,926 -0.27(-2.36%)
Aug 04, 2011 11.87 12.09 11.35 11.36 763,322 -0.68(-5.62%)
Aug 03, 2011 12.27 13.13 11.74 12.03 2,032,151 +0.98(+8.86%)
Aug 02, 2011 11.22 11.56 11.04 11.05 293,764 -0.41(-3.55%)
Aug 01, 2011 11.74 11.96 11.24 11.46 372,458 -0.23(-1.93%)
Jul 29, 2011 11.62 11.96 11.60 11.68 594,082 -0.14(-1.17%)
Jul 28, 2011 11.81 12.04 11.65 11.82 341,265 +0.00(+0.00%)
Jul 27, 2011 12.20 12.29 11.59 11.82 459,950 -0.50(-4.08%)
Jul 26, 2011 11.89 12.43 11.89 12.33 630,955 +0.47(+3.94%)
Jul 25, 2011 11.90 12.03 11.73 11.86 275,346 -0.22(-1.79%)
Jul 22, 2011 11.82 12.13 11.71 12.07 614,032 +0.25(+2.12%)
Jul 21, 2011 11.69 11.88 11.69 11.82 362,032 +0.13(+1.11%)
Jul 20, 2011 11.86 11.88 11.64 11.69 644,678 -0.14(-1.17%)
Jul 19, 2011 11.88 12.11 11.83 11.83 365,993 +0.05(+0.44%)
Jul 18, 2011 11.74 11.91 11.63 11.78 183,163 +0.00(+0.00%)
Jul 15, 2011 11.97 12.18 11.69 11.78 454,704 -0.16(-1.31%)
Jul 14, 2011 12.30 12.42 11.94 11.94 397,089 -0.41(-3.30%)
Jul 13, 2011 12.16 12.47 12.11 12.34 266,088 +0.23(+1.86%)
Jul 12, 2011 12.71 12.72 12.09 12.12 349,950 -0.70(-5.47%)
Jul 11, 2011 12.66 12.98 12.59 12.82 234,482 -0.01(-0.07%)
Jul 08, 2011 13.06 13.24 12.72 12.83 335,808 -0.42(-3.20%)
Jul 07, 2011 13.16 13.46 13.16 13.25 316,906 +0.20(+1.53%)
Jul 06, 2011 13.28 13.40 12.95 13.05 244,131 -0.23(-1.76%)
Jul 05, 2011 13.37 13.43 13.23 13.29 157,516 -0.10(-0.78%)
Jul 01, 2011 13.37 13.55 13.13 13.39 208,981 +0.03(+0.26%)
Jun 30, 2011 13.08 13.48 13.04 13.36 395,455 +0.24(+1.85%)
Jun 29, 2011 13.21 13.21 12.85 13.11 231,533 -0.06(-0.46%)
Jun 28, 2011 13.05 13.22 12.93 13.17 262,747 +0.14(+1.06%)
Jun 27, 2011 13.06 13.14 12.81 13.04 340,207 -0.08(-0.59%)
Jun 24, 2011 13.04 13.16 12.87 13.11 1,003,300 +0.08(+0.60%)
Jun 23, 2011 12.37 13.07 12.34 13.04 367,565 +0.49(+3.86%)
Jun 22, 2011 12.65 12.72 12.55 12.55 269,290 -0.18(-1.43%)
Jun 21, 2011 12.50 12.83 12.34 12.73 300,994 +0.31(+2.51%)
Jun 20, 2011 12.33 12.56 12.21 12.42 300,816 +0.05(+0.42%)
Jun 17, 2011 12.85 12.85 12.25 12.37 770,787 -0.42(-3.32%)
Jun 16, 2011 12.78 13.08 12.64 12.79 364,297 -0.01(-0.07%)
Jun 15, 2011 13.11 13.24 12.74 12.80 355,823 -0.45(-3.40%)
Jun 14, 2011 13.23 13.38 13.13 13.25 276,786 +0.17(+1.32%)
Jun 13, 2011 13.15 13.19 12.98 13.08 294,510 -0.07(-0.53%)
Jun 10, 2011 13.35 13.42 12.96 13.15 334,150 -0.25(-1.87%)
Jun 09, 2011 13.85 14.05 13.36 13.40 469,667 -0.37(-2.70%)
Jun 08, 2011 13.99 14.13 13.64 13.77 258,101 -0.28(-1.97%)
Jun 07, 2011 14.06 14.18 13.90 14.05 147,590 +0.11(+0.81%)
Jun 06, 2011 14.04 14.11 13.90 13.94 202,081 -0.14(-0.98%)
Jun 03, 2011 14.24 14.45 13.95 14.08 270,035 +0.08(+0.56%)
May 24, 2011 14.02 14.29 13.86 14.00 303,318 +0.01(+0.06%)
May 23, 2011 14.16 14.19 13.95 13.99 262,556 -0.40(-2.77%)
May 20, 2011 14.42 14.69 14.02 14.39 500,218 -0.14(-0.95%)
May 19, 2011 14.40 14.59 14.07 14.53 403,991 +0.13(+0.90%)
May 18, 2011 14.15 14.48 14.10 14.40 204,192 +0.32(+2.28%)
May 17, 2011 13.95 14.18 13.86 14.08 318,056 +0.00(+0.00%)
May 16, 2011 14.04 14.55 13.89 14.08 500,785 -0.02(-0.12%)
May 13, 2011 14.51 14.75 14.04 14.09 611,196 -0.23(-1.63%)
May 12, 2011 14.02 14.41 13.95 14.33 189,752 +0.25(+1.78%)
May 11, 2011 14.17 14.21 13.93 14.08 332,588 -0.11(-0.79%)
May 10, 2011 13.98 14.21 13.98 14.19 216,602 +0.10(+0.74%)
May 09, 2011 14.07 14.21 13.85 14.08 150,643 +0.04(+0.31%)
May 06, 2011 14.12 14.34 14.01 14.04 315,545 -0.02(-0.12%)
May 05, 2011 13.77 14.28 13.70 14.06 353,820 +0.16(+1.12%)
May 04, 2011 14.14 14.21 13.82 13.90 540,509 -0.25(-1.77%)
May 03, 2011 14.35 14.60 14.08 14.15 703,104 -0.33(-2.27%)
May 02, 2011 14.50 14.92 14.34 14.48 1,197,415 -0.23(-1.53%)
Apr 29, 2011 14.71 16.08 14.60 14.71 2,771,763 +0.85(+6.13%)
Apr 28, 2011 13.85 14.04 13.82 13.86 1,073,433 -0.08(-0.56%)
Apr 27, 2011 13.82 13.94 13.66 13.94 510,366 +0.12(+0.88%)
Apr 26, 2011 13.40 13.86 13.37 13.82 577,349 +0.48(+3.57%)
Apr 25, 2011 13.37 13.37 13.26 13.34 166,799 -0.05(-0.39%)
Apr 21, 2011 13.41 13.44 13.28 13.39 295,920 +0.06(+0.45%)
Apr 20, 2011 12.90 13.35 12.79 13.33 769,478 +0.75(+5.99%)
Apr 19, 2011 12.23 12.59 12.16 12.58 515,255 +0.35(+2.83%)
Apr 18, 2011 12.07 12.32 11.99 12.23 379,108 -0.10(-0.77%)
Apr 15, 2011 12.32 12.34 12.10 12.33 236,282 -0.03(-0.28%)
Apr 14, 2011 12.24 12.43 12.14 12.36 241,716 +0.03(+0.28%)
Apr 13, 2011 12.44 12.44 12.14 12.33 354,936 -0.06(-0.49%)
Apr 12, 2011 12.57 12.60 12.22 12.39 365,985 -0.26(-2.05%)
Apr 11, 2011 12.63 12.85 12.56 12.65 376,250 -0.03(-0.21%)
Apr 08, 2011 12.97 12.98 12.63 12.67 224,446 -0.16(-1.28%)
Apr 07, 2011 12.66 13.06 12.65 12.84 365,158 +0.22(+1.72%)
Apr 06, 2011 12.63 12.72 12.47 12.62 256,998 +0.08(+0.62%)
Apr 05, 2011 11.91 12.88 11.91 12.54 936,549 +0.74(+6.24%)
Apr 04, 2011 12.10 12.10 11.62 11.81 419,013 -0.30(-2.50%)
Apr 01, 2011 12.38 12.40 12.08 12.11 301,848 -0.18(-1.48%)
Mar 31, 2011 12.43 12.51 12.13 12.29 563,190 -0.11(-0.91%)
Mar 30, 2011 12.40 12.44 12.22 12.40 257,081 +0.08(+0.63%)
Mar 29, 2011 12.18 12.40 12.07 12.33 288,070 +0.15(+1.21%)
Mar 28, 2011 12.17 12.27 12.14 12.18 258,091 +0.04(+0.36%)
Mar 25, 2011 12.27 12.33 12.14 12.14 315,343 -0.05(-0.44%)
Mar 24, 2011 12.09 12.32 12.00 12.19 388,159 +0.20(+1.68%)
Mar 23, 2011 11.30 12.02 11.30 11.99 519,025 +0.57(+4.97%)
Mar 22, 2011 11.65 11.65 11.26 11.42 419,181 -0.19(-1.60%)
Mar 21, 2011 11.68 11.88 11.51 11.61 361,859 +0.08(+0.68%)
Mar 18, 2011 11.50 11.66 11.22 11.53 929,209 +0.16(+1.37%)
Mar 17, 2011 11.69 11.71 11.32 11.37 359,095 -0.11(-0.98%)
Mar 16, 2011 11.57 11.91 11.43 11.49 350,106 -0.12(-1.05%)
Mar 15, 2011 11.59 11.68 11.43 11.61 771,763 -0.35(-2.90%)
Mar 14, 2011 11.90 12.11 11.86 11.95 749,025 -0.08(-0.65%)
Mar 11, 2011 11.88 12.08 11.82 12.03 403,678 +0.16(+1.31%)
Mar 10, 2011 11.86 12.13 11.71 11.88 386,208 -0.14(-1.19%)
Mar 09, 2011 12.47 12.56 11.92 12.02 740,239 -0.52(-4.18%)
Mar 08, 2011 12.48 12.80 12.18 12.54 476,211 +0.08(+0.63%)
Mar 07, 2011 13.14 13.31 12.45 12.46 491,224 -0.62(-4.70%)
Mar 04, 2011 13.36 13.36 12.98 13.08 378,262 -0.18(-1.37%)
Mar 03, 2011 13.24 13.31 13.03 13.26 329,866 +0.23(+1.80%)
Mar 02, 2011 12.97 13.12 12.91 13.03 409,275 +0.02(+0.13%)
Mar 01, 2011 13.46 13.52 12.98 13.01 442,476 -0.37(-2.78%)
Feb 28, 2011 13.35 13.52 13.12 13.38 432,559 +0.03(+0.26%)
Feb 25, 2011 12.76 13.40 12.76 13.35 389,406 +0.52(+4.05%)
Feb 24, 2011 12.91 13.12 12.65 12.83 847,110 -0.08(-0.60%)
Feb 23, 2011 13.53 13.56 12.89 12.91 654,671 -0.67(-4.91%)
Feb 22, 2011 13.90 13.93 13.47 13.57 480,631 -0.49(-3.51%)
Feb 18, 2011 13.79 14.12 13.76 14.07 789,030 +0.38(+2.78%)
Feb 17, 2011 13.50 13.84 13.43 13.69 226,118 +0.15(+1.09%)
Feb 16, 2011 13.43 13.65 13.39 13.54 223,519 +0.16(+1.16%)
Feb 15, 2011 13.67 13.70 13.35 13.38 577,993 -0.34(-2.46%)
Feb 14, 2011 13.75 13.94 13.58 13.72 240,625 -0.06(-0.44%)
Feb 11, 2011 13.59 13.78 13.47 13.78 351,950 +0.10(+0.70%)
Feb 10, 2011 13.61 13.77 13.50 13.69 646,836 +0.16(+1.22%)
Feb 09, 2011 13.60 13.63 13.43 13.52 351,288 -0.07(-0.51%)
Feb 08, 2011 13.63 13.76 13.50 13.59 435,908 -0.07(-0.51%)
Feb 07, 2011 13.51 13.85 13.32 13.66 724,022 +0.11(+0.83%)
Feb 04, 2011 14.27 14.38 13.21 13.55 2,771,217 +0.72(+5.60%)
Feb 03, 2011 12.76 12.85 12.57 12.83 486,632 +0.02(+0.14%)
Feb 02, 2011 12.99 13.01 12.76 12.81 433,530 -0.15(-1.14%)
Feb 01, 2011 12.67 13.06 12.67 12.96 308,193 +0.25(+1.98%)
Jan 31, 2011 12.76 12.84 12.47 12.71 903,270 +0.02(+0.14%)
Jan 28, 2011 12.98 13.03 12.57 12.69 460,665 -0.31(-2.40%)
Jan 27, 2011 13.11 13.19 12.98 13.00 408,108 -0.06(-0.46%)
Jan 26, 2011 12.99 13.17 12.90 13.06 390,389 +0.06(+0.47%)
Jan 25, 2011 13.14 13.26 12.93 13.00 207,895 -0.24(-1.83%)
Jan 24, 2011 13.06 13.48 13.02 13.24 306,001 +0.16(+1.26%)
Jan 21, 2011 13.29 13.31 13.00 13.08 367,379 -0.18(-1.34%)
Jan 20, 2011 13.43 13.43 13.21 13.26 436,250 -0.24(-1.77%)
Jan 19, 2011 13.72 13.72 13.45 13.50 521,824 -0.23(-1.70%)
Jan 18, 2011 13.87 13.91 13.73 13.73 279,790 -0.11(-0.81%)
Jan 14, 2011 13.81 13.95 13.72 13.84 612,327 +0.05(+0.38%)
Jan 13, 2011 13.82 13.87 13.76 13.79 496,784 -0.10(-0.69%)
Jan 12, 2011 13.87 13.92 13.76 13.89 586,929 +0.06(+0.44%)
Jan 11, 2011 13.93 13.96 13.72 13.82 509,909 -0.01(-0.06%)
Jan 10, 2011 13.87 13.93 13.65 13.83 392,490 -0.08(-0.56%)
Jan 07, 2011 14.04 14.10 13.87 13.91 252,963 -0.04(-0.31%)
Jan 06, 2011 13.82 14.15 13.77 13.95 573,646 +0.21(+1.51%)
Jan 05, 2011 14.27 14.29 13.69 13.75 1,360,657 +0.09(+0.63%)
Jan 04, 2011 14.38 14.38 13.27 13.66 1,419,622 -0.97(-6.63%)
Jan 03, 2011 14.38 14.83 14.37 14.63 484,017 +0.32(+2.24%)
Dec 31, 2010 14.22 14.40 14.08 14.31 238,474 +0.10(+0.73%)
Dec 30, 2010 14.42 14.47 14.21 14.21 156,370 -0.18(-1.26%)
Dec 29, 2010 14.24 14.46 14.12 14.39 242,676 +0.15(+1.03%)
Dec 28, 2010 14.08 14.31 13.83 14.24 296,417 +0.16(+1.11%)
Dec 27, 2010 14.08 14.14 13.86 14.08 118,657 +0.03(+0.18%)
Dec 23, 2010 13.95 14.25 13.92 14.06 219,188 +0.10(+0.74%)
Dec 22, 2010 13.99 14.04 13.63 13.95 408,569 -0.05(-0.37%)
Dec 21, 2010 14.06 14.13 13.92 14.01 309,294 +0.02(+0.12%)
Dec 20, 2010 14.12 14.30 13.90 13.99 460,654 -0.20(-1.40%)
Dec 17, 2010 14.40 14.42 14.10 14.19 513,877 -0.18(-1.27%)
Dec 16, 2010 14.10 14.50 14.02 14.37 425,572 +0.25(+1.78%)
Dec 15, 2010 14.60 14.61 14.02 14.12 501,710 -0.43(-2.98%)
Dec 14, 2010 14.82 14.82 14.44 14.55 419,406 -0.18(-1.23%)
Dec 13, 2010 14.86 15.03 14.69 14.73 244,220 -0.12(-0.82%)
Dec 10, 2010 15.11 15.13 14.59 14.86 590,327 -0.25(-1.66%)
Dec 09, 2010 15.52 15.59 15.07 15.11 328,268 -0.27(-1.75%)
Dec 08, 2010 15.83 16.04 15.37 15.37 816,787 -0.44(-2.79%)
Dec 07, 2010 15.07 15.85 14.99 15.82 779,999 +0.84(+5.61%)
Dec 06, 2010 15.07 15.26 14.77 14.98 425,995 -0.12(-0.80%)
Dec 03, 2010 14.71 15.18 14.63 15.10 596,809 +0.36(+2.47%)
Dec 02, 2010 14.24 14.75 14.24 14.73 393,738 +0.43(+3.03%)
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.