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

Monolithic Power Sys (NQ: MPWR )

733.05 +25.83 (+3.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Jun 29, 2012 17.20 17.36 16.98 17.22 360,942 +0.42(+2.48%)
Jun 28, 2012 16.63 16.86 16.45 16.80 240,979 -0.04(-0.26%)
Jun 27, 2012 16.65 16.92 16.65 16.85 432,835 +0.19(+1.15%)
Jun 26, 2012 16.79 17.07 15.93 16.66 243,658 -0.13(-0.78%)
Jun 25, 2012 17.43 17.43 16.78 16.79 226,612 -0.85(-4.82%)
Jun 22, 2012 17.21 17.77 17.11 17.64 606,567 +0.47(+2.73%)
Jun 21, 2012 17.63 17.71 17.10 17.17 226,925 -0.52(-2.94%)
Jun 20, 2012 17.47 17.73 17.38 17.69 219,208 +0.16(+0.89%)
Jun 19, 2012 17.19 17.66 17.13 17.53 278,225 +0.37(+2.17%)
Jun 18, 2012 16.73 17.35 16.69 17.16 145,595 +0.26(+1.54%)
Jun 15, 2012 16.75 16.94 16.43 16.90 373,374 +0.09(+0.52%)
Jun 14, 2012 16.74 16.93 16.38 16.81 145,804 +0.11(+0.67%)
Jun 13, 2012 16.94 17.04 16.60 16.70 188,975 -0.21(-1.23%)
Jun 12, 2012 16.81 17.40 16.81 16.91 302,615 +0.15(+0.88%)
Jun 11, 2012 17.52 17.66 16.73 16.76 343,422 -0.59(-3.40%)
Jun 08, 2012 16.47 17.48 16.47 17.35 1,065,528 +1.62(+10.31%)
Jun 07, 2012 16.26 16.28 15.70 15.73 158,318 -0.29(-1.79%)
Jun 06, 2012 16.06 16.28 15.86 16.01 545,084 +0.06(+0.38%)
Jun 05, 2012 15.73 16.07 15.54 15.95 308,317 +0.21(+1.32%)
Jun 04, 2012 15.65 16.04 15.36 15.75 490,584 +0.23(+1.45%)
Jun 01, 2012 15.90 16.03 15.42 15.52 406,204 -0.78(-4.79%)
May 31, 2012 16.21 16.42 15.97 16.30 327,182 +0.08(+0.48%)
May 30, 2012 16.21 16.49 15.99 16.22 392,923 -0.23(-1.42%)
May 29, 2012 16.32 16.49 16.08 16.46 371,196 +0.41(+2.54%)
May 25, 2012 15.84 16.27 15.39 16.05 247,116 +0.25(+1.59%)
May 24, 2012 16.15 16.16 15.78 15.80 421,173 -0.36(-2.20%)
May 23, 2012 16.03 16.18 15.72 16.15 649,612 -0.08(-0.48%)
May 22, 2012 16.55 16.67 16.12 16.23 810,964 -0.40(-2.40%)
May 21, 2012 16.67 17.10 16.43 16.63 659,740 -0.03(-0.21%)
May 18, 2012 17.71 17.89 16.48 16.67 916,810 -1.21(-6.79%)
May 17, 2012 17.81 18.19 17.70 17.88 471,691 +0.12(+0.68%)
May 16, 2012 18.09 18.09 17.63 17.76 266,525 -0.18(-1.02%)
May 15, 2012 18.17 18.44 17.80 17.94 233,642 -0.23(-1.29%)
May 14, 2012 17.86 18.30 17.77 18.17 250,705 +0.08(+0.43%)
May 11, 2012 18.12 18.62 17.97 18.10 373,992 -0.19(-1.04%)
May 10, 2012 18.11 18.41 17.93 18.29 310,680 +0.19(+1.05%)
May 09, 2012 17.78 18.28 17.64 18.10 305,894 +0.08(+0.43%)
May 08, 2012 17.58 18.13 17.58 18.02 364,807 +0.05(+0.29%)
May 07, 2012 17.82 18.13 17.67 17.97 233,164 -0.04(-0.24%)
May 04, 2012 17.89 18.23 17.66 18.01 403,305 -0.12(-0.67%)
May 03, 2012 18.50 18.65 18.06 18.13 545,987 -0.39(-2.11%)
May 02, 2012 18.22 18.53 18.00 18.52 496,449 -0.03(-0.14%)
May 01, 2012 18.76 19.43 18.48 18.55 1,210,693 +0.57(+3.19%)
Apr 30, 2012 17.66 18.30 17.44 17.98 699,082 +0.23(+1.27%)
Apr 27, 2012 17.46 17.86 17.26 17.75 367,291 +0.36(+2.10%)
Apr 26, 2012 16.88 17.52 16.86 17.39 398,647 +0.53(+3.14%)
Apr 25, 2012 16.84 17.09 16.52 16.86 557,474 +0.31(+1.89%)
Apr 24, 2012 16.65 16.82 16.54 16.54 362,276 -0.03(-0.21%)
Apr 23, 2012 16.48 16.63 16.25 16.58 460,285 -0.18(-1.09%)
Apr 20, 2012 17.33 17.35 16.67 16.76 269,478 -0.29(-1.68%)
Apr 19, 2012 17.25 17.50 16.85 17.05 242,015 -0.25(-1.45%)
Apr 18, 2012 17.35 17.41 17.05 17.30 376,810 -0.21(-1.19%)
Apr 17, 2012 17.25 18.00 17.19 17.51 513,354 +0.42(+2.44%)
Apr 16, 2012 17.12 17.24 16.93 17.09 195,312 -0.02(-0.10%)
Apr 13, 2012 17.22 17.22 16.92 17.11 172,664 -0.15(-0.85%)
Apr 12, 2012 16.78 17.32 16.78 17.26 173,977 +0.50(+3.00%)
Apr 11, 2012 16.80 16.97 16.52 16.75 303,787 +0.16(+0.94%)
Apr 10, 2012 16.69 17.25 16.49 16.60 531,206 +0.03(+0.16%)
Apr 09, 2012 16.71 16.88 16.48 16.57 281,041 -0.49(-2.85%)
Apr 05, 2012 16.25 17.14 16.25 17.06 286,183 +0.53(+3.20%)
Apr 04, 2012 16.61 16.61 16.24 16.53 321,521 -0.29(-1.75%)
Apr 03, 2012 17.26 17.26 16.74 16.82 166,372 -0.43(-2.46%)
Apr 02, 2012 17.06 17.34 16.73 17.25 245,054 +0.18(+1.07%)
Mar 30, 2012 17.14 17.26 16.69 17.06 352,085 +0.10(+0.56%)
Mar 29, 2012 16.86 17.04 16.48 16.97 156,470 -0.05(-0.31%)
Mar 28, 2012 16.99 17.07 16.57 17.02 309,069 +0.00(+0.00%)
Mar 27, 2012 17.03 17.27 16.91 17.02 219,119 -0.02(-0.10%)
Mar 26, 2012 16.80 17.06 16.77 17.04 175,743 +0.44(+2.67%)
Mar 23, 2012 16.30 16.73 16.06 16.60 128,909 +0.27(+1.65%)
Mar 22, 2012 16.34 16.47 16.21 16.33 153,800 -0.23(-1.36%)
Mar 21, 2012 16.53 16.79 16.52 16.55 118,936 +0.07(+0.42%)
Mar 20, 2012 16.67 16.67 16.33 16.48 217,138 -0.30(-1.81%)
Mar 19, 2012 16.41 16.99 16.39 16.79 182,422 +0.28(+1.68%)
Mar 16, 2012 16.68 16.70 16.41 16.51 264,538 -0.10(-0.57%)
Mar 15, 2012 16.34 16.67 16.15 16.60 388,106 +0.28(+1.70%)
Mar 14, 2012 16.13 16.73 16.07 16.33 459,966 +0.23(+1.46%)
Mar 13, 2012 15.95 16.19 15.84 16.09 334,457 +0.30(+1.92%)
Mar 12, 2012 15.69 15.88 15.58 15.79 188,606 +0.10(+0.66%)
Mar 09, 2012 15.25 15.79 15.25 15.69 454,325 +0.44(+2.90%)
Mar 08, 2012 15.16 15.36 15.00 15.24 574,298 +0.15(+0.98%)
Mar 07, 2012 15.21 15.33 15.03 15.10 737,012 -0.10(-0.63%)
Mar 06, 2012 15.29 15.43 15.02 15.19 502,231 -0.29(-1.85%)
Mar 05, 2012 16.07 16.07 15.19 15.48 606,690 -0.65(-4.03%)
Mar 02, 2012 16.23 16.47 15.90 16.13 514,432 -0.09(-0.54%)
Mar 01, 2012 16.33 16.46 16.06 16.21 385,071 +0.09(+0.54%)
Feb 29, 2012 16.72 16.72 16.13 16.13 394,897 -0.59(-3.53%)
Feb 28, 2012 16.96 17.21 16.55 16.72 539,196 -0.26(-1.53%)
Feb 27, 2012 16.41 17.12 16.14 16.98 523,313 +0.49(+3.00%)
Feb 24, 2012 16.09 16.61 15.94 16.48 805,458 +0.39(+2.43%)
Feb 23, 2012 15.42 16.11 15.12 16.09 343,560 +0.75(+4.86%)
Feb 22, 2012 15.28 15.52 14.88 15.35 229,391 +0.01(+0.06%)
Feb 21, 2012 15.70 16.01 15.26 15.34 234,049 -0.47(-2.96%)
Feb 17, 2012 16.12 16.17 15.75 15.81 261,503 -0.23(-1.41%)
Feb 16, 2012 15.27 16.10 15.04 16.03 416,265 +0.75(+4.94%)
Feb 15, 2012 15.29 15.44 15.15 15.28 210,785 +0.03(+0.17%)
Feb 14, 2012 14.89 15.29 14.61 15.25 350,718 +0.02(+0.11%)
Feb 13, 2012 15.03 15.30 14.61 15.23 535,838 +0.49(+3.29%)
Feb 10, 2012 14.24 16.25 14.24 14.75 1,400,003 +0.63(+4.49%)
Feb 09, 2012 14.26 14.72 13.93 14.11 307,145 -0.03(-0.25%)
Feb 08, 2012 14.18 14.45 14.05 14.15 231,950 +0.01(+0.06%)
Feb 07, 2012 14.24 14.33 14.04 14.14 216,541 -0.14(-0.97%)
Feb 06, 2012 14.67 14.76 14.24 14.28 112,649 -0.50(-3.40%)
Feb 03, 2012 14.56 14.91 14.51 14.78 170,882 +0.40(+2.77%)
Feb 02, 2012 14.52 14.68 14.29 14.38 214,509 -0.30(-2.07%)
Feb 01, 2012 14.38 14.91 14.31 14.69 203,024 +0.47(+3.29%)
Jan 31, 2012 14.35 14.44 14.11 14.22 114,928 -0.01(-0.06%)
Jan 30, 2012 14.29 14.39 14.02 14.23 142,148 -0.25(-1.74%)
Jan 27, 2012 14.40 14.57 14.32 14.48 153,312 -0.01(-0.06%)
Jan 26, 2012 14.45 14.98 13.98 14.49 182,020 +0.03(+0.24%)
Jan 25, 2012 14.82 14.82 14.23 14.45 336,710 -0.36(-2.40%)
Jan 24, 2012 14.80 15.10 14.73 14.81 264,988 -0.04(-0.29%)
Jan 23, 2012 15.27 15.31 14.80 14.85 284,921 -0.41(-2.67%)
Jan 20, 2012 14.50 15.32 14.43 15.26 463,162 +0.73(+5.02%)
Jan 19, 2012 14.36 14.57 14.24 14.53 295,509 +0.22(+1.51%)
Jan 18, 2012 13.40 14.51 13.22 14.31 695,623 +1.04(+7.84%)
Jan 17, 2012 13.35 13.58 13.12 13.27 246,765 +0.04(+0.33%)
Jan 13, 2012 13.45 13.52 13.14 13.23 193,623 -0.35(-2.56%)
Jan 12, 2012 13.64 13.64 13.46 13.58 248,402 +0.00(+0.00%)
Jan 11, 2012 13.45 13.63 13.45 13.58 217,845 +0.02(+0.13%)
Jan 10, 2012 13.71 13.71 13.46 13.56 205,802 +0.03(+0.19%)
Jan 09, 2012 13.25 13.60 13.20 13.53 354,378 +0.35(+2.63%)
Jan 06, 2012 13.15 13.31 13.07 13.19 161,246 +0.00(+0.00%)
Jan 05, 2012 12.85 13.29 12.74 13.19 281,743 +0.29(+2.29%)
Jan 04, 2012 13.08 13.27 12.65 12.89 268,224 -0.18(-1.39%)
Dec 30, 2011 13.16 13.38 13.06 13.07 164,550 -0.21(-1.57%)
Dec 29, 2011 13.10 13.40 13.03 13.28 208,052 +0.20(+1.52%)
Dec 28, 2011 13.50 13.50 13.05 13.08 324,100 -0.43(-3.15%)
Dec 27, 2011 13.41 13.54 13.23 13.51 253,871 +0.03(+0.26%)
Dec 23, 2011 13.34 13.48 13.13 13.47 159,653 +0.82(+6.52%)
Dec 21, 2011 12.61 12.72 12.28 12.65 260,608 +0.03(+0.28%)
Dec 20, 2011 12.18 12.62 12.10 12.61 258,299 +0.72(+6.05%)
Dec 19, 2011 12.41 12.57 11.88 11.89 202,259 -0.45(-3.65%)
Dec 16, 2011 11.76 12.37 11.76 12.35 833,112 +0.69(+5.96%)
Dec 15, 2011 11.79 11.91 11.56 11.65 272,849 +0.06(+0.52%)
Dec 14, 2011 11.78 11.88 11.59 11.59 295,134 -0.26(-2.20%)
Dec 13, 2011 11.84 12.05 11.37 11.85 481,743 +0.12(+1.04%)
Dec 12, 2011 11.83 12.14 11.62 11.73 285,737 -0.36(-2.94%)
Dec 09, 2011 12.13 12.29 11.76 12.08 483,537 -0.07(-0.57%)
Dec 08, 2011 12.08 12.58 12.08 12.15 787,021 -0.09(-0.71%)
Dec 07, 2011 11.69 12.28 11.56 12.24 794,354 +0.49(+4.13%)
Dec 06, 2011 11.43 11.81 11.32 11.76 422,735 +0.32(+2.81%)
Dec 05, 2011 11.17 11.52 10.97 11.43 371,117 +0.75(+6.98%)
Dec 02, 2011 10.85 10.97 10.58 10.69 164,568 -0.03(-0.32%)
Dec 01, 2011 10.41 10.79 10.23 10.72 289,104 +0.28(+2.66%)
Nov 30, 2011 10.19 10.47 9.907 10.45 278,299 +0.67(+6.83%)
Nov 29, 2011 9.899 10.01 9.690 9.777 78,578 -0.16(-1.66%)
Nov 28, 2011 9.812 9.985 9.560 9.942 192,522 +0.53(+5.62%)
Nov 25, 2011 9.560 9.699 9.404 9.413 80,688 -0.19(-1.99%)
Nov 23, 2011 9.690 9.768 9.499 9.604 166,960 -0.19(-1.95%)
Nov 22, 2011 10.05 10.18 9.777 9.794 122,192 -0.29(-2.84%)
Nov 21, 2011 10.19 10.19 9.899 10.08 148,843 -0.29(-2.84%)
Nov 18, 2011 10.47 10.53 10.35 10.38 136,879 -0.08(-0.75%)
Nov 17, 2011 10.97 11.22 10.38 10.45 204,088 -0.56(-5.12%)
Nov 16, 2011 10.94 11.33 10.68 11.02 297,532 -0.07(-0.63%)
Nov 15, 2011 10.63 11.15 10.58 11.09 129,090 +0.42(+3.90%)
Nov 14, 2011 10.88 10.94 10.56 10.67 127,660 -0.29(-2.61%)
Nov 11, 2011 10.59 10.99 10.52 10.96 141,058 +0.47(+4.47%)
Nov 10, 2011 10.32 10.63 10.32 10.49 159,277 +0.10(+1.00%)
Nov 09, 2011 10.70 10.87 10.35 10.38 191,784 -0.62(-5.60%)
Nov 08, 2011 10.90 11.27 10.63 11.00 159,517 +0.18(+1.68%)
Nov 07, 2011 10.80 10.90 10.63 10.82 216,130 -0.01(-0.08%)
Nov 04, 2011 10.48 10.84 10.44 10.83 158,579 +0.25(+2.38%)
Nov 03, 2011 10.56 10.65 10.28 10.58 373,971 +0.14(+1.33%)
Nov 02, 2011 10.37 10.45 10.23 10.44 387,494 +0.00(+0.00%)
Nov 01, 2011 10.33 10.64 10.22 10.44 396,336 -0.37(-3.45%)
Oct 31, 2011 10.84 11.05 10.68 10.81 198,417 -0.26(-2.35%)
Oct 28, 2011 10.12 11.13 10.12 11.07 649,317 +0.01(+0.08%)
Oct 27, 2011 10.91 11.64 10.89 11.06 497,072 +0.38(+3.57%)
Oct 26, 2011 10.41 10.74 10.09 10.68 195,801 +0.43(+4.15%)
Oct 25, 2011 10.45 10.61 10.22 10.25 257,479 -0.31(-2.96%)
Oct 24, 2011 10.11 10.58 10.11 10.57 159,404 +0.53(+5.27%)
Oct 21, 2011 9.933 10.06 9.760 10.04 198,880 +0.29(+3.03%)
Oct 20, 2011 9.777 9.863 9.430 9.742 177,328 -0.04(-0.44%)
Oct 19, 2011 10.12 10.18 9.760 9.786 181,913 -0.36(-3.59%)
Oct 18, 2011 9.820 10.18 9.638 10.15 196,164 +0.35(+3.54%)
Oct 17, 2011 10.26 10.36 9.742 9.803 262,696 -0.57(-5.52%)
Oct 14, 2011 10.32 10.38 10.15 10.38 267,469 +0.19(+1.87%)
Oct 13, 2011 9.621 10.23 9.621 10.18 255,228 +0.49(+5.01%)
Oct 12, 2011 9.647 9.760 9.473 9.699 290,696 +0.15(+1.54%)
Oct 11, 2011 9.525 9.656 9.491 9.552 197,754 -0.09(-0.90%)
Oct 10, 2011 9.638 9.664 9.473 9.638 341,227 +0.18(+1.93%)
Oct 07, 2011 9.369 9.534 9.222 9.456 367,585 +0.13(+1.40%)
Oct 06, 2011 9.265 9.387 9.077 9.326 288,326 +0.13(+1.42%)
Oct 05, 2011 8.927 9.335 8.660 9.196 257,069 +0.26(+2.91%)
Oct 04, 2011 8.294 8.970 8.233 8.936 597,191 +0.55(+6.52%)
Oct 03, 2011 8.745 8.910 8.372 8.389 454,696 -0.44(-5.01%)
Sep 30, 2011 9.014 9.257 8.814 8.831 193,179 -0.34(-3.69%)
Sep 29, 2011 9.283 9.343 8.910 9.170 224,548 +0.11(+1.25%)
Sep 28, 2011 9.673 9.768 9.057 9.057 182,969 -0.59(-6.12%)
Sep 27, 2011 9.751 9.933 9.378 9.647 640,304 +0.11(+1.18%)
Sep 26, 2011 9.630 9.708 9.126 9.534 246,592 -0.01(-0.09%)
Sep 23, 2011 9.283 9.630 9.144 9.543 220,085 +0.26(+2.80%)
Sep 22, 2011 9.204 9.499 9.092 9.283 369,359 -0.23(-2.37%)
Sep 21, 2011 9.630 10.24 9.491 9.508 556,075 -0.50(-5.03%)
Sep 20, 2011 10.61 10.68 9.994 10.01 265,762 -0.58(-5.49%)
Sep 19, 2011 10.74 10.91 10.39 10.59 253,858 -0.40(-3.63%)
Sep 16, 2011 11.16 11.16 10.85 10.99 1,036,946 -0.10(-0.94%)
Sep 15, 2011 10.81 11.12 10.69 11.10 377,361 +0.33(+3.06%)
Sep 14, 2011 10.44 11.01 10.38 10.77 284,988 +0.40(+3.85%)
Sep 13, 2011 10.12 10.47 10.02 10.37 302,557 +0.27(+2.66%)
Sep 12, 2011 9.560 10.10 9.552 10.10 412,013 +0.36(+3.74%)
Sep 09, 2011 9.803 9.959 9.578 9.734 300,742 -0.17(-1.75%)
Sep 08, 2011 10.09 10.39 9.803 9.907 184,706 -0.24(-2.39%)
Sep 07, 2011 9.959 10.16 9.959 10.15 273,216 +0.36(+3.72%)
Sep 06, 2011 9.630 9.812 9.517 9.786 215,836 -0.14(-1.40%)
Sep 02, 2011 10.18 10.28 9.855 9.925 204,547 -0.49(-4.75%)
Sep 01, 2011 10.93 11.10 10.32 10.42 247,322 -0.54(-4.91%)
Aug 31, 2011 11.10 11.10 10.80 10.96 337,809 -0.12(-1.10%)
Aug 30, 2011 11.02 11.11 10.74 11.08 252,165 -0.03(-0.23%)
Aug 29, 2011 10.85 11.10 10.73 11.10 241,476 +0.35(+3.23%)
Aug 26, 2011 10.43 10.84 10.28 10.76 196,449 +0.23(+2.14%)
Aug 25, 2011 10.71 10.83 10.46 10.53 256,109 -0.29(-2.65%)
Aug 24, 2011 10.80 10.89 10.63 10.82 249,672 +0.02(+0.16%)
Aug 23, 2011 10.06 10.84 9.943 10.80 387,009 +0.79(+7.89%)
Aug 22, 2011 10.21 10.21 9.699 10.01 366,267 +0.07(+0.70%)
Aug 19, 2011 9.907 10.24 9.812 9.942 188,805 -0.12(-1.21%)
Aug 18, 2011 10.54 10.64 9.977 10.06 357,982 -0.82(-7.57%)
Aug 17, 2011 10.85 10.98 10.71 10.89 265,528 +0.06(+0.56%)
Aug 16, 2011 10.77 10.97 10.63 10.83 341,924 -0.04(-0.40%)
Aug 15, 2011 10.80 10.92 10.60 10.87 554,282 +0.15(+1.38%)
Aug 12, 2011 10.92 10.92 10.45 10.72 349,294 -0.08(-0.72%)
Aug 11, 2011 10.38 10.93 10.19 10.80 418,820 +0.51(+4.98%)
Aug 10, 2011 10.24 10.69 9.951 10.29 653,821 -0.37(-3.50%)
Aug 09, 2011 10.34 10.70 9.552 10.66 918,793 +0.49(+4.77%)
Aug 08, 2011 10.88 11.28 10.18 10.18 900,800 -0.93(-8.36%)
Aug 05, 2011 11.55 11.93 10.97 11.10 781,719 -0.27(-2.36%)
Aug 04, 2011 11.89 12.11 11.36 11.37 762,145 -0.68(-5.62%)
Aug 03, 2011 12.29 13.15 11.76 12.05 2,029,018 +0.98(+8.86%)
Aug 02, 2011 11.23 11.58 11.06 11.07 293,311 -0.41(-3.55%)
Aug 01, 2011 11.76 11.98 11.26 11.48 371,884 -0.23(-1.93%)
Jul 29, 2011 11.64 11.98 11.62 11.70 593,166 -0.14(-1.17%)
Jul 28, 2011 11.82 12.06 11.67 11.84 340,739 +0.00(+0.00%)
Jul 27, 2011 12.22 12.31 11.61 11.84 459,241 -0.50(-4.08%)
Jul 26, 2011 11.91 12.45 11.91 12.35 629,982 +0.47(+3.94%)
Jul 25, 2011 11.92 12.05 11.75 11.88 274,921 -0.22(-1.79%)
Jul 22, 2011 11.84 12.14 11.73 12.09 613,085 +0.25(+2.12%)
Jul 21, 2011 11.71 11.89 11.71 11.84 361,474 +0.13(+1.11%)
Jul 20, 2011 11.88 11.90 11.66 11.71 643,684 -0.14(-1.17%)
Jul 19, 2011 11.90 12.13 11.85 11.85 365,429 +0.05(+0.44%)
Jul 18, 2011 11.76 11.93 11.65 11.80 182,881 +0.00(+0.00%)
Jul 15, 2011 11.99 12.20 11.71 11.80 454,003 -0.16(-1.31%)
Jul 14, 2011 12.32 12.44 11.95 11.95 396,476 -0.41(-3.30%)
Jul 13, 2011 12.18 12.49 12.13 12.36 265,678 +0.23(+1.86%)
Jul 12, 2011 12.73 12.74 12.11 12.14 349,411 -0.70(-5.47%)
Jul 11, 2011 12.68 13.00 12.61 12.84 234,120 -0.01(-0.07%)
Jul 08, 2011 13.08 13.26 12.74 12.85 335,290 -0.43(-3.20%)
Jul 07, 2011 13.18 13.48 13.18 13.27 316,417 +0.20(+1.53%)
Jul 06, 2011 13.30 13.42 12.97 13.07 243,755 -0.23(-1.76%)
Jul 05, 2011 13.39 13.45 13.25 13.31 157,273 -0.10(-0.78%)
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.