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

Monolithic Power Sys (NQ: MPWR )

891.32 -19.80 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2020 357.35 357.35 357.35 231,154 +5.37(+1.52%)
Dec 30, 2020 346.58 353.85 346.58 351.99 231,154 +8.82(+2.57%)
Dec 29, 2020 352.30 355.18 339.47 343.17 313,722 -8.06(-2.29%)
Dec 28, 2020 353.48 355.68 346.76 351.22 279,503 +3.30(+0.95%)
Dec 24, 2020 347.69 349.42 342.37 347.92 127,363 +3.10(+0.90%)
Dec 23, 2020 346.85 352.60 342.27 344.82 442,488 -0.17(-0.05%)
Dec 22, 2020 338.57 346.46 338.24 344.99 585,610 +7.30(+2.16%)
Dec 21, 2020 334.64 340.65 334.29 337.69 528,221 -1.62(-0.48%)
Dec 18, 2020 336.23 342.17 331.75 339.31 936,188 +6.59(+1.98%)
Dec 17, 2020 325.87 336.79 325.64 332.72 442,856 +9.20(+2.84%)
Dec 16, 2020 325.05 325.48 316.74 323.52 704,661 +0.46(+0.14%)
Dec 15, 2020 314.20 324.06 311.81 323.06 942,883 +11.79(+3.79%)
Dec 14, 2020 302.99 312.69 302.54 311.27 703,148 +12.56(+4.20%)
Dec 11, 2020 298.51 305.71 295.82 298.71 673,969 -0.68(-0.23%)
Dec 10, 2020 299.51 305.43 298.02 299.40 631,884 -1.31(-0.43%)
Dec 09, 2020 313.21 314.39 298.01 300.70 479,447 -14.50(-4.60%)
Dec 08, 2020 313.63 317.00 309.81 315.20 381,434 +1.02(+0.33%)
Dec 07, 2020 313.36 316.28 311.36 314.18 500,187 +1.03(+0.33%)
Dec 04, 2020 315.11 325.05 312.23 313.14 681,974 -2.69(-0.85%)
Dec 03, 2020 311.05 318.99 306.95 315.83 249,267 +3.23(+1.03%)
Dec 02, 2020 310.90 318.56 305.92 312.61 387,402 +1.00(+0.32%)
Dec 01, 2020 313.93 319.38 309.75 311.61 402,098 -0.16(-0.05%)
Nov 30, 2020 322.39 322.39 301.08 311.76 3,022,163 -7.97(-2.49%)
Nov 27, 2020 305.18 321.08 301.93 319.73 480,204 +21.16(+7.09%)
Nov 25, 2020 301.94 302.84 292.85 298.57 714,303 +1.69(+0.57%)
Nov 24, 2020 310.26 311.22 293.67 296.88 785,250 -13.85(-4.46%)
Nov 23, 2020 309.23 313.94 301.87 310.73 392,104 +3.09(+1.00%)
Nov 20, 2020 305.18 312.00 301.75 307.64 299,678 +3.32(+1.09%)
Nov 19, 2020 293.38 305.89 292.75 304.32 427,466 +11.90(+4.07%)
Nov 18, 2020 294.93 299.26 292.15 292.42 236,848 -2.67(-0.90%)
Nov 17, 2020 298.29 298.79 292.31 295.09 306,214 -3.07(-1.03%)
Nov 16, 2020 297.05 299.46 288.62 298.16 502,652 -0.93(-0.31%)
Nov 13, 2020 306.85 309.46 295.47 299.08 377,677 -3.70(-1.22%)
Nov 12, 2020 310.61 311.39 301.52 302.79 317,716 -6.52(-2.11%)
Nov 11, 2020 305.50 313.75 305.32 309.31 615,447 +7.48(+2.48%)
Nov 10, 2020 306.50 311.74 294.74 301.82 582,623 -6.90(-2.23%)
Nov 09, 2020 346.87 349.11 307.91 308.72 848,477 -39.31(-11.29%)
Nov 06, 2020 347.17 349.49 338.29 348.03 292,905 +0.56(+0.16%)
Nov 05, 2020 333.48 348.31 329.59 347.46 748,237 +20.21(+6.18%)
Nov 04, 2020 311.30 330.24 310.12 327.25 684,785 +20.92(+6.83%)
Nov 03, 2020 311.61 314.22 305.30 306.33 401,524 -0.85(-0.28%)
Nov 02, 2020 317.49 318.53 305.03 307.18 351,780 -4.23(-1.36%)
Oct 30, 2020 299.74 312.08 295.12 311.41 576,573 +0.94(+0.30%)
Oct 29, 2020 296.89 316.07 296.89 310.47 462,537 +14.49(+4.90%)
Oct 28, 2020 305.51 311.32 295.77 295.98 305,839 -15.71(-5.04%)
Oct 27, 2020 311.16 313.44 308.14 311.68 267,477 +2.86(+0.92%)
Oct 26, 2020 309.75 316.12 302.60 308.83 247,999 -4.38(-1.40%)
Oct 23, 2020 308.26 313.51 306.11 313.21 239,845 +6.45(+2.10%)
Oct 22, 2020 303.89 310.12 301.84 306.76 258,913 +3.56(+1.17%)
Oct 21, 2020 309.10 310.56 302.87 303.21 262,438 -4.62(-1.50%)
Oct 20, 2020 305.50 310.37 305.10 307.82 244,025 +3.42(+1.12%)
Oct 19, 2020 309.60 314.47 303.01 304.40 394,856 -2.73(-0.89%)
Oct 16, 2020 315.83 316.85 305.96 307.13 266,529 -5.57(-1.78%)
Oct 15, 2020 301.26 314.60 298.26 312.71 279,213 +6.37(+2.08%)
Oct 14, 2020 307.40 309.70 304.79 306.33 342,227 -1.06(-0.35%)
Oct 13, 2020 307.78 311.86 306.37 307.40 272,637 -0.70(-0.23%)
Oct 12, 2020 311.45 314.47 306.14 308.10 319,633 +0.72(+0.23%)
Oct 09, 2020 297.87 309.82 297.87 307.38 407,850 +12.14(+4.11%)
Oct 08, 2020 291.34 295.91 289.71 295.24 209,519 +4.56(+1.57%)
Oct 07, 2020 285.32 291.17 282.06 290.68 356,427 +11.51(+4.12%)
Oct 06, 2020 274.38 284.62 274.38 279.17 366,725 +3.91(+1.42%)
Oct 05, 2020 267.80 275.51 266.67 275.26 382,238 +9.87(+3.72%)
Oct 02, 2020 267.69 270.34 264.77 265.39 260,782 -7.77(-2.84%)
Oct 01, 2020 273.65 278.02 271.04 273.16 358,220 +0.82(+0.30%)
Sep 30, 2020 268.40 275.63 268.40 272.34 270,058 +2.82(+1.04%)
Sep 29, 2020 266.28 272.06 266.28 269.52 194,240 +2.17(+0.81%)
Sep 28, 2020 264.64 267.80 261.91 267.35 354,340 +9.43(+3.66%)
Sep 25, 2020 252.47 258.62 248.11 257.92 249,741 +5.44(+2.15%)
Sep 24, 2020 243.16 254.25 243.16 252.48 284,059 +7.32(+2.99%)
Sep 23, 2020 251.35 251.67 243.87 245.16 201,582 -7.22(-2.86%)
Sep 22, 2020 250.92 252.61 244.62 252.37 418,787 +3.41(+1.37%)
Sep 21, 2020 241.96 250.10 241.08 248.96 384,184 +1.97(+0.80%)
Sep 18, 2020 247.17 248.24 239.03 246.98 653,709 +1.78(+0.73%)
Sep 17, 2020 237.34 246.22 237.34 245.20 265,464 +1.82(+0.75%)
Sep 16, 2020 253.68 254.60 242.46 243.38 310,494 -8.20(-3.26%)
Sep 15, 2020 250.13 261.76 245.10 251.58 551,372 +10.77(+4.47%)
Sep 14, 2020 236.13 241.62 235.74 240.82 260,669 +10.28(+4.46%)
Sep 11, 2020 235.82 238.76 229.16 230.54 407,462 -5.99(-2.53%)
Sep 10, 2020 241.69 243.01 235.29 236.53 303,972 -3.28(-1.37%)
Sep 09, 2020 241.32 242.50 237.29 239.81 457,233 +3.82(+1.62%)
Sep 08, 2020 239.28 246.03 235.31 235.98 354,036 -12.82(-5.15%)
Sep 04, 2020 256.01 258.36 239.30 248.80 392,245 -7.08(-2.77%)
Sep 03, 2020 270.72 270.72 253.90 255.88 393,157 -19.22(-6.99%)
Sep 02, 2020 268.75 276.71 265.56 275.10 299,186 +9.95(+3.75%)
Sep 01, 2020 260.66 265.37 255.40 265.15 477,277 +5.34(+2.05%)
Aug 31, 2020 262.33 265.79 258.76 259.81 331,690 -2.27(-0.86%)
Aug 28, 2020 256.88 262.41 256.88 262.08 177,770 +5.30(+2.06%)
Aug 27, 2020 262.85 262.85 255.39 256.78 320,927 -5.39(-2.06%)
Aug 26, 2020 264.65 265.25 259.54 262.17 232,362 -1.96(-0.74%)
Aug 25, 2020 261.31 264.39 261.31 264.13 236,855 +3.37(+1.29%)
Aug 24, 2020 268.23 268.38 258.72 260.76 276,308 -4.51(-1.70%)
Aug 21, 2020 263.39 266.05 260.95 265.28 161,525 +1.89(+0.72%)
Aug 20, 2020 264.41 267.34 261.93 263.39 280,400 -3.58(-1.34%)
Aug 19, 2020 268.64 271.22 266.04 266.97 238,975 -0.88(-0.33%)
Aug 18, 2020 273.67 274.65 267.49 267.86 260,324 -5.82(-2.13%)
Aug 17, 2020 271.57 274.90 270.70 273.67 212,298 +5.37(+2.00%)
Aug 14, 2020 272.51 274.10 267.10 268.30 168,927 -3.17(-1.17%)
Aug 13, 2020 272.33 274.70 269.69 271.47 194,648 -0.86(-0.31%)
Aug 12, 2020 265.78 272.64 264.05 272.33 227,913 +9.55(+3.63%)
Aug 11, 2020 262.23 267.85 259.48 262.78 306,518 -1.91(-0.72%)
Aug 10, 2020 270.49 271.53 263.58 264.68 310,089 -6.41(-2.36%)
Aug 07, 2020 274.21 275.71 266.45 271.09 231,749 -3.67(-1.33%)
Aug 06, 2020 269.69 274.86 269.41 274.76 281,061 +4.34(+1.60%)
Aug 05, 2020 269.52 270.61 263.33 270.42 377,504 +2.35(+0.88%)
Aug 04, 2020 260.42 268.28 260.42 268.07 293,356 +6.98(+2.67%)
Aug 03, 2020 261.32 265.45 259.95 261.09 324,586 +3.34(+1.29%)
Jul 31, 2020 264.18 264.49 253.35 257.75 362,531 -4.61(-1.76%)
Jul 30, 2020 254.23 264.34 254.23 262.36 346,794 +5.71(+2.22%)
Jul 29, 2020 245.85 257.05 243.15 256.65 707,494 +15.95(+6.63%)
Jul 28, 2020 246.59 246.71 240.37 240.70 302,823 -6.23(-2.52%)
Jul 27, 2020 241.73 247.93 241.65 246.93 312,779 +8.52(+3.57%)
Jul 24, 2020 236.56 242.80 232.53 238.41 424,530 -0.07(-0.03%)
Jul 23, 2020 243.08 245.39 236.46 238.48 356,786 -3.95(-1.63%)
Jul 22, 2020 242.69 244.63 239.30 242.43 272,827 +0.54(+0.22%)
Jul 21, 2020 247.05 247.99 240.75 241.90 282,949 -3.75(-1.52%)
Jul 20, 2020 242.51 246.82 241.92 245.64 250,350 +3.05(+1.26%)
Jul 17, 2020 240.63 244.40 238.87 242.59 186,406 +3.77(+1.58%)
Jul 16, 2020 238.36 240.27 235.47 238.81 142,160 -1.15(-0.48%)
Jul 15, 2020 243.41 244.33 235.00 239.96 298,308 -2.72(-1.12%)
Jul 14, 2020 234.96 243.25 230.25 242.68 337,237 +6.91(+2.93%)
Jul 13, 2020 244.35 248.69 235.30 235.78 229,910 -5.34(-2.21%)
Jul 10, 2020 244.57 244.78 238.45 241.12 225,580 -1.53(-0.63%)
Jul 09, 2020 243.24 244.40 237.48 242.65 444,121 -0.50(-0.20%)
Jul 08, 2020 240.10 243.14 237.05 243.14 233,887 +5.83(+2.45%)
Jul 07, 2020 235.79 241.09 234.78 237.31 314,989 +1.81(+0.77%)
Jul 06, 2020 235.36 236.74 233.23 235.51 300,797 +4.87(+2.11%)
Jul 02, 2020 231.06 233.78 228.89 230.63 273,286 +1.54(+0.67%)
Jul 01, 2020 229.74 231.96 226.12 229.10 534,540 -1.41(-0.61%)
Jun 30, 2020 224.30 230.96 223.70 230.51 377,866 +6.86(+3.07%)
Jun 29, 2020 218.44 223.90 217.61 223.65 417,890 +4.09(+1.86%)
Jun 26, 2020 222.63 224.92 215.98 219.56 677,620 -2.26(-1.02%)
Jun 25, 2020 214.78 222.02 209.55 221.83 345,992 +8.39(+3.93%)
Jun 24, 2020 219.19 220.63 211.48 213.43 297,827 -6.32(-2.88%)
Jun 23, 2020 222.22 226.87 218.97 219.75 305,927 -0.21(-0.10%)
Jun 22, 2020 217.83 220.12 214.28 219.96 325,208 +4.68(+2.17%)
Jun 19, 2020 219.27 219.30 212.56 215.29 613,114 -1.12(-0.52%)
Jun 18, 2020 219.02 220.26 216.26 216.41 239,839 -2.24(-1.03%)
Jun 17, 2020 219.41 221.25 215.99 218.65 391,135 +1.85(+0.85%)
Jun 16, 2020 218.76 222.70 214.62 216.80 360,277 +3.48(+1.63%)
Jun 15, 2020 203.63 214.23 202.41 213.32 426,207 +5.65(+2.72%)
Jun 12, 2020 209.87 212.53 202.38 207.68 395,381 +2.91(+1.42%)
Jun 11, 2020 216.43 217.29 204.67 204.77 451,798 -18.29(-8.20%)
Jun 10, 2020 220.99 226.08 220.41 223.06 257,945 +3.23(+1.47%)
Jun 09, 2020 219.91 221.67 217.54 219.83 294,865 -3.03(-1.36%)
Jun 08, 2020 230.03 230.03 221.34 222.85 329,122 -5.35(-2.34%)
Jun 05, 2020 225.66 231.88 225.66 228.20 582,098 +5.89(+2.65%)
Jun 04, 2020 218.24 222.82 218.24 222.31 348,870 +1.62(+0.73%)
Jun 03, 2020 215.10 222.53 215.07 220.69 408,852 +7.71(+3.62%)
Jun 02, 2020 207.32 213.25 204.77 212.99 275,255 +5.90(+2.85%)
Jun 01, 2020 202.28 208.56 201.69 207.09 280,024 +3.53(+1.74%)
May 29, 2020 201.29 204.71 198.32 203.55 294,604 +4.46(+2.24%)
May 28, 2020 204.63 208.41 197.71 199.09 306,134 -4.47(-2.20%)
May 27, 2020 200.66 204.32 196.04 203.56 327,483 +4.73(+2.38%)
May 26, 2020 202.14 203.56 197.97 198.84 347,885 +2.63(+1.34%)
May 22, 2020 197.10 197.73 193.07 196.21 271,213 -0.25(-0.13%)
May 21, 2020 201.02 203.65 195.59 196.46 270,854 -6.86(-3.37%)
May 20, 2020 199.76 203.52 197.95 203.32 322,407 +7.47(+3.82%)
May 19, 2020 198.26 203.15 195.85 195.85 319,373 -2.92(-1.47%)
May 18, 2020 191.86 200.78 191.66 198.77 411,055 +11.46(+6.12%)
May 15, 2020 190.21 191.03 183.84 187.31 501,105 -7.72(-3.96%)
May 14, 2020 192.22 195.05 186.35 195.02 391,081 +1.15(+0.59%)
May 13, 2020 203.35 204.70 191.23 193.88 493,448 -9.43(-4.64%)
May 12, 2020 204.81 213.09 202.90 203.31 442,603 -0.97(-0.48%)
May 11, 2020 203.54 207.19 201.24 204.28 605,848 -0.75(-0.36%)
May 08, 2020 198.67 205.55 198.62 205.03 396,412 +7.96(+4.04%)
May 07, 2020 198.17 201.84 194.92 197.07 369,413 +2.25(+1.16%)
May 06, 2020 194.68 197.30 191.14 194.82 313,031 +3.70(+1.93%)
May 05, 2020 188.98 194.53 188.27 191.12 339,395 +6.96(+3.78%)
May 04, 2020 181.10 184.85 175.61 184.16 333,855 +0.75(+0.41%)
May 01, 2020 189.63 192.61 182.05 183.42 471,634 -10.59(-5.46%)
Apr 30, 2020 196.24 197.88 192.44 194.00 330,786 -3.53(-1.79%)
Apr 29, 2020 193.10 202.64 190.69 197.54 876,200 +11.88(+6.40%)
Apr 28, 2020 190.21 192.99 185.24 185.66 402,778 -2.48(-1.32%)
Apr 27, 2020 183.66 188.68 181.99 188.14 282,873 +7.60(+4.21%)
Apr 24, 2020 178.18 180.96 173.53 180.54 262,145 +4.63(+2.63%)
Apr 23, 2020 179.37 183.09 175.31 175.91 294,012 -3.41(-1.90%)
Apr 22, 2020 177.63 181.42 176.86 179.32 395,805 +7.42(+4.32%)
Apr 21, 2020 176.13 177.84 168.45 171.90 305,732 -6.89(-3.85%)
Apr 20, 2020 177.06 180.89 175.88 178.79 197,300 -1.49(-0.83%)
Apr 17, 2020 179.53 183.42 177.30 180.28 301,611 +1.91(+1.07%)
Apr 16, 2020 175.25 179.48 173.91 178.37 334,928 +5.13(+2.96%)
Apr 15, 2020 173.68 175.48 171.86 173.24 357,038 -5.21(-2.92%)
Apr 14, 2020 170.98 179.30 169.21 178.45 320,875 +11.63(+6.97%)
Apr 13, 2020 162.63 167.98 159.40 166.82 235,558 +3.85(+2.36%)
Apr 09, 2020 170.56 171.60 160.15 162.97 429,489 -5.39(-3.20%)
Apr 08, 2020 165.42 171.44 163.80 168.35 502,607 +6.43(+3.97%)
Apr 07, 2020 164.98 171.40 159.89 161.92 598,063 -3.06(-1.85%)
Apr 06, 2020 155.88 164.98 155.54 164.98 403,481 +16.09(+10.81%)
Apr 03, 2020 151.87 153.86 146.56 148.89 219,175 -3.98(-2.60%)
Apr 02, 2020 154.17 154.85 147.67 152.87 411,995 -1.84(-1.19%)
Apr 01, 2020 155.82 163.56 150.22 154.71 468,115 -7.80(-4.80%)
Mar 31, 2020 159.13 164.98 157.35 162.51 481,191 +2.20(+1.37%)
Mar 30, 2020 159.05 163.53 155.27 160.31 287,476 +3.87(+2.48%)
Mar 27, 2020 162.63 164.46 156.00 156.44 487,258 -12.66(-7.48%)
Mar 26, 2020 154.34 169.14 154.00 169.09 559,208 +15.93(+10.40%)
Mar 25, 2020 157.05 163.85 151.94 153.16 569,456 -4.04(-2.57%)
Mar 24, 2020 145.79 157.86 142.12 157.20 501,572 +21.90(+16.19%)
Mar 23, 2020 133.90 137.78 125.89 135.30 496,987 +4.48(+3.42%)
Mar 20, 2020 146.67 151.77 130.81 130.82 658,222 -14.73(-10.12%)
Mar 19, 2020 136.94 149.33 133.93 145.54 521,280 +8.52(+6.22%)
Mar 18, 2020 141.03 150.04 132.20 137.02 525,824 -16.90(-10.98%)
Mar 17, 2020 134.72 155.58 131.94 153.92 596,538 +22.38(+17.01%)
Mar 16, 2020 146.57 154.75 131.54 131.54 727,149 -33.46(-20.28%)
Mar 13, 2020 150.14 165.22 137.80 165.01 683,030 +23.77(+16.83%)
Mar 12, 2020 140.57 151.70 135.05 141.24 633,244 -9.49(-6.30%)
Mar 11, 2020 154.66 157.71 147.90 150.73 491,999 -7.57(-4.78%)
Mar 10, 2020 149.17 158.42 147.67 158.29 601,784 +14.62(+10.17%)
Mar 09, 2020 146.43 153.88 143.40 143.68 446,917 -16.98(-10.57%)
Mar 06, 2020 161.66 164.36 155.87 160.66 404,877 -6.07(-3.64%)
Mar 05, 2020 163.86 171.43 161.32 166.72 462,529 +0.76(+0.46%)
Mar 04, 2020 160.09 166.20 157.49 165.96 286,840 +9.03(+5.75%)
Mar 03, 2020 159.81 162.78 153.94 156.93 444,131 -1.85(-1.16%)
Mar 02, 2020 155.62 159.21 151.26 158.78 383,017 +5.30(+3.45%)
Feb 28, 2020 146.09 155.37 145.48 153.48 463,174 +1.37(+0.90%)
Feb 27, 2020 154.01 156.61 150.22 152.10 376,193 -6.77(-4.26%)
Feb 26, 2020 159.70 164.10 157.36 158.88 340,844 -0.31(-0.19%)
Feb 25, 2020 162.48 162.82 157.04 159.19 437,529 -1.29(-0.80%)
Feb 24, 2020 162.99 164.21 160.33 160.47 561,432 -10.41(-6.09%)
Feb 21, 2020 176.73 176.73 169.84 170.88 329,524 -7.19(-4.04%)
Feb 20, 2020 180.86 181.01 175.86 178.07 272,807 -3.29(-1.81%)
Feb 19, 2020 178.30 182.79 178.30 181.36 294,924 +2.06(+1.15%)
Feb 18, 2020 181.70 182.55 177.50 179.30 342,413 -5.67(-3.06%)
Feb 14, 2020 186.32 186.81 183.44 184.97 332,315 -0.23(-0.13%)
Feb 13, 2020 182.30 186.51 182.08 185.20 338,203 +0.68(+0.37%)
Feb 12, 2020 184.25 185.73 182.58 184.52 347,038 +1.17(+0.64%)
Feb 11, 2020 178.98 184.48 178.06 183.35 267,657 +5.16(+2.89%)
Feb 10, 2020 170.98 178.42 170.11 178.19 255,617 +3.85(+2.21%)
Feb 07, 2020 174.59 176.55 172.99 174.34 544,728 -1.60(-0.91%)
Feb 06, 2020 181.06 184.67 173.75 175.94 791,448 -4.96(-2.74%)
Feb 05, 2020 179.25 180.90 176.34 180.90 439,365 +4.23(+2.39%)
Feb 04, 2020 173.99 177.01 172.12 176.68 294,519 +7.17(+4.23%)
Feb 03, 2020 166.81 169.93 165.64 169.51 352,416 +3.91(+2.36%)
Jan 31, 2020 171.19 171.96 165.36 165.60 475,888 -7.09(-4.11%)
Jan 30, 2020 170.78 173.48 169.60 172.69 309,796 +0.97(+0.56%)
Jan 29, 2020 174.41 175.06 171.62 171.72 236,779 -2.69(-1.54%)
Jan 28, 2020 172.26 175.32 171.03 174.41 237,561 +4.09(+2.40%)
Jan 27, 2020 172.21 172.65 170.13 170.32 312,811 -7.00(-3.95%)
Jan 24, 2020 178.01 178.93 176.51 177.32 427,824 +0.25(+0.14%)
Jan 23, 2020 176.07 177.49 174.48 177.07 406,625 +1.28(+0.73%)
Jan 22, 2020 177.99 178.90 175.32 175.80 341,942 -0.46(-0.26%)
Jan 21, 2020 175.22 178.04 175.21 176.25 332,953 +0.55(+0.31%)
Jan 17, 2020 175.66 176.16 173.67 175.70 368,079 +1.23(+0.70%)
Jan 16, 2020 173.72 174.72 172.72 174.47 401,208 +2.15(+1.25%)
Jan 15, 2020 173.27 173.98 170.93 172.32 335,158 -0.78(-0.45%)
Jan 14, 2020 173.46 175.11 172.22 173.11 219,370 -0.37(-0.21%)
Jan 13, 2020 172.38 174.09 171.39 173.47 281,574 +2.36(+1.38%)
Jan 10, 2020 172.84 173.62 170.66 171.11 284,251 -1.79(-1.03%)
Jan 09, 2020 171.68 173.27 171.11 172.90 186,634 +2.30(+1.35%)
Jan 08, 2020 170.95 171.81 169.38 170.60 307,537 -0.22(-0.13%)
Jan 07, 2020 170.30 172.12 168.94 170.82 667,019 +1.58(+0.93%)
Jan 06, 2020 168.46 170.07 167.35 169.25 351,371 -1.75(-1.02%)
Jan 03, 2020 170.99 172.69 170.39 171.00 241,148 -3.15(-1.81%)
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.