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

Marvell Technology Inc (NQ: MRVL )

68.68 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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, 2008 5.602 5.782 5.542 5.713 8,143,988 +0.03(+0.45%)
Dec 30, 2008 5.474 5.696 5.319 5.688 12,531,593 +0.32(+5.90%)
Dec 29, 2008 5.534 5.568 5.182 5.371 18,694,858 -0.15(-2.79%)
Dec 26, 2008 5.654 5.688 5.397 5.525 5,527,629 -0.09(-1.68%)
Dec 24, 2008 5.594 5.705 5.576 5.619 3,609,402 -0.03(-0.46%)
Dec 23, 2008 5.859 5.988 5.568 5.645 11,806,749 -0.26(-4.35%)
Dec 22, 2008 6.013 6.236 5.731 5.902 18,097,330 -0.21(-3.37%)
Dec 19, 2008 5.970 6.219 5.928 6.108 21,160,352 +0.25(+4.24%)
Dec 18, 2008 6.193 6.227 5.748 5.859 23,742,012 -0.29(-4.74%)
Dec 17, 2008 6.048 6.484 5.970 6.150 32,713,312 -0.09(-1.51%)
Dec 16, 2008 5.791 6.287 5.765 6.245 26,897,840 +0.56(+9.79%)
Dec 15, 2008 5.645 5.748 5.397 5.688 12,680,008 +0.06(+1.07%)
Dec 12, 2008 5.200 5.713 5.140 5.628 19,357,776 +0.33(+6.14%)
Dec 11, 2008 5.491 5.696 5.260 5.302 12,179,029 -0.27(-4.77%)
Dec 10, 2008 5.525 5.996 5.397 5.568 23,531,044 +0.09(+1.56%)
Dec 09, 2008 4.848 5.636 4.728 5.482 27,713,042 +0.57(+11.69%)
Dec 08, 2008 5.097 5.097 4.737 4.908 15,727,334 -0.03(-0.52%)
Dec 05, 2008 4.951 4.951 4.540 4.934 14,356,907 +0.05(+1.05%)
Dec 04, 2008 5.097 5.191 4.754 4.883 13,310,875 -0.37(-7.01%)
Dec 03, 2008 5.028 5.294 4.711 5.251 31,831,600 +0.89(+20.43%)
Dec 02, 2008 4.531 4.574 4.223 4.360 18,493,570 -0.10(-2.30%)
Dec 01, 2008 4.865 4.865 4.463 4.463 10,221,845 -0.51(-10.17%)
Nov 28, 2008 4.900 5.011 4.797 4.968 3,023,572 +0.00(+0.00%)
Nov 26, 2008 4.540 4.968 4.446 4.968 10,982,303 +0.39(+8.61%)
Nov 25, 2008 4.686 4.840 4.523 4.574 11,125,974 -0.16(-3.44%)
Nov 24, 2008 4.531 4.746 4.352 4.737 13,877,550 +0.36(+8.22%)
Nov 21, 2008 4.180 4.386 3.838 4.377 19,921,584 +0.28(+6.90%)
Nov 20, 2008 4.223 4.497 4.035 4.095 21,219,824 -0.22(-5.16%)
Nov 19, 2008 4.686 4.814 4.317 4.317 11,194,757 -0.44(-9.19%)
Nov 18, 2008 4.908 5.028 4.643 4.754 12,618,903 -0.11(-2.29%)
Nov 17, 2008 4.874 5.062 4.720 4.865 10,992,266 -0.11(-2.24%)
Nov 14, 2008 5.260 5.260 4.788 4.977 12,523,819 -0.30(-5.68%)
Nov 13, 2008 4.883 5.285 4.523 5.277 15,004,626 +0.37(+7.50%)
Nov 12, 2008 5.234 5.234 4.874 4.908 10,110,065 -0.32(-6.07%)
Nov 11, 2008 5.260 5.319 4.968 5.225 10,449,203 -0.06(-1.13%)
Nov 10, 2008 5.739 5.782 5.234 5.285 9,274,630 -0.27(-4.93%)
Nov 07, 2008 5.713 5.748 5.397 5.559 12,265,692 -0.11(-1.96%)
Nov 06, 2008 6.030 6.142 5.628 5.671 13,448,711 -0.42(-6.89%)
Nov 05, 2008 6.245 6.484 6.090 6.090 11,328,077 -0.21(-3.40%)
Nov 04, 2008 6.185 6.587 6.090 6.305 25,778,296 +0.57(+9.85%)
Nov 03, 2008 5.945 5.990 5.611 5.739 11,232,955 -0.22(-3.74%)
Oct 31, 2008 5.988 6.150 5.705 5.962 11,239,095 -0.19(-3.06%)
Oct 30, 2008 6.065 6.493 6.048 6.150 16,913,964 +0.21(+3.46%)
Oct 29, 2008 5.602 6.125 5.354 5.945 18,435,874 +0.39(+6.93%)
Oct 28, 2008 5.405 5.594 4.925 5.559 19,284,980 +0.37(+7.10%)
Oct 27, 2008 5.148 5.478 5.080 5.191 13,088,962 -0.03(-0.49%)
Oct 24, 2008 4.900 5.431 4.806 5.217 21,676,128 -0.19(-3.49%)
Oct 23, 2008 5.576 5.636 5.208 5.405 15,845,000 -0.22(-3.96%)
Oct 22, 2008 5.816 5.996 5.482 5.628 17,562,506 -0.15(-2.52%)
Oct 21, 2008 6.125 6.159 5.765 5.773 15,365,549 -0.45(-7.29%)
Oct 20, 2008 6.484 6.484 5.953 6.227 12,141,988 -0.09(-1.36%)
Oct 17, 2008 6.227 6.617 6.065 6.313 12,085,225 -0.02(-0.27%)
Oct 16, 2008 6.116 6.365 5.799 6.330 15,991,461 +0.21(+3.50%)
Oct 15, 2008 6.673 6.793 6.065 6.116 14,311,444 -0.46(-7.03%)
Oct 14, 2008 6.964 7.101 6.527 6.579 17,304,626 -0.14(-2.04%)
Oct 13, 2008 6.245 6.759 6.227 6.716 12,497,645 +0.72(+12.00%)
Oct 10, 2008 6.099 6.493 5.679 5.996 19,044,234 -0.26(-4.11%)
Oct 09, 2008 6.621 6.819 6.125 6.253 13,187,243 -0.19(-2.93%)
Oct 08, 2008 6.253 6.878 6.167 6.442 23,268,544 -0.05(-0.79%)
Oct 07, 2008 7.195 7.204 6.476 6.493 15,311,419 -0.45(-6.54%)
Oct 06, 2008 7.067 7.195 6.562 6.947 22,566,222 -0.34(-4.70%)
Oct 03, 2008 7.444 7.838 7.213 7.290 16,304,851 -0.03(-0.35%)
Oct 02, 2008 7.718 7.752 7.272 7.315 13,807,150 -0.50(-6.36%)
Oct 01, 2008 7.932 7.983 7.615 7.812 9,486,486 -0.15(-1.94%)
Sep 30, 2008 7.538 7.966 7.332 7.966 15,387,843 +0.57(+7.76%)
Sep 29, 2008 8.138 8.198 7.238 7.392 27,936,806 -0.92(-11.03%)
Sep 26, 2008 8.797 8.832 8.198 8.309 36,111,804 -0.91(-9.85%)
Sep 25, 2008 9.071 9.399 8.840 9.217 14,643,568 +0.24(+2.67%)
Sep 24, 2008 8.900 9.148 8.754 8.977 10,620,020 +0.21(+2.34%)
Sep 23, 2008 8.934 9.080 8.637 8.772 9,564,434 -0.20(-2.20%)
Sep 22, 2008 9.405 9.465 8.943 8.969 6,330,942 -0.51(-5.33%)
Sep 19, 2008 9.611 10.13 9.363 9.474 24,633,114 +0.40(+4.44%)
Sep 18, 2008 9.003 9.405 8.660 9.071 22,900,576 +0.40(+4.64%)
Sep 17, 2008 8.883 9.088 8.643 8.669 21,796,670 -0.49(-5.33%)
Sep 16, 2008 8.909 9.397 8.832 9.157 26,404,834 -0.09(-1.02%)
Sep 15, 2008 9.585 9.628 9.063 9.251 21,205,008 -0.69(-6.90%)
Sep 12, 2008 9.834 10.01 9.697 9.937 13,488,449 -0.07(-0.68%)
Sep 11, 2008 9.568 10.23 9.465 10.01 19,206,082 +0.25(+2.55%)
Sep 10, 2008 10.12 10.16 9.697 9.757 13,913,243 -0.20(-1.98%)
Sep 09, 2008 10.40 10.41 9.817 9.954 17,539,028 -0.42(-4.05%)
Sep 08, 2008 10.90 11.01 10.24 10.37 15,837,052 -0.24(-2.26%)
Sep 05, 2008 10.04 10.70 10.04 10.61 21,624,992 +0.39(+3.77%)
Sep 04, 2008 10.51 10.53 10.03 10.23 38,384,300 -0.59(-5.46%)
Sep 03, 2008 11.98 11.98 10.75 10.82 37,381,344 -1.32(-10.87%)
Sep 02, 2008 12.29 12.34 11.88 12.14 14,839,248 +0.05(+0.43%)
Aug 29, 2008 12.14 12.37 11.82 12.09 35,114,956 -0.56(-4.40%)
Aug 28, 2008 12.60 12.75 12.34 12.64 27,148,960 +0.27(+2.22%)
Aug 27, 2008 12.62 12.72 12.22 12.37 24,645,302 -0.16(-1.30%)
Aug 26, 2008 12.75 12.95 12.24 12.53 45,077,180 -0.89(-6.64%)
Aug 25, 2008 13.85 13.85 13.38 13.42 12,658,318 -0.27(-2.00%)
Aug 22, 2008 13.74 13.87 13.60 13.70 7,532,228 +0.13(+0.95%)
Aug 21, 2008 13.77 13.92 13.46 13.57 7,869,549 -0.18(-1.31%)
Aug 20, 2008 13.71 13.97 13.59 13.75 10,760,424 +0.15(+1.13%)
Aug 19, 2008 13.48 13.74 13.31 13.59 15,208,925 +0.01(+0.06%)
Aug 18, 2008 13.71 13.79 13.31 13.59 13,377,805 -0.02(-0.13%)
Aug 15, 2008 14.07 14.25 13.58 13.60 22,555,244 -0.38(-2.70%)
Aug 14, 2008 13.63 14.10 13.52 13.98 10,021,448 +0.26(+1.87%)
Aug 13, 2008 13.60 13.88 13.41 13.72 12,885,061 +0.08(+0.57%)
Aug 12, 2008 13.69 13.70 13.05 13.65 22,817,534 +0.09(+0.70%)
Aug 11, 2008 13.62 13.89 13.53 13.55 18,567,486 +0.23(+1.74%)
Aug 08, 2008 13.17 13.55 13.03 13.32 11,384,844 +0.21(+1.63%)
Aug 07, 2008 12.78 13.47 12.51 13.11 19,861,744 +0.36(+2.82%)
Aug 06, 2008 12.54 12.95 12.14 12.75 17,843,738 +0.25(+1.99%)
Aug 05, 2008 12.30 12.61 12.07 12.50 15,389,095 +0.31(+2.53%)
Aug 04, 2008 12.48 12.57 12.13 12.19 14,958,468 -0.39(-3.13%)
Aug 01, 2008 12.65 12.86 12.46 12.58 10,940,916 -0.09(-0.68%)
Jul 31, 2008 12.39 12.97 12.35 12.67 16,546,062 +0.07(+0.54%)
Jul 30, 2008 12.71 12.85 12.34 12.60 11,578,917 -0.06(-0.47%)
Jul 29, 2008 12.50 12.78 12.40 12.66 12,983,686 +0.26(+2.07%)
Jul 28, 2008 12.46 12.69 12.36 12.40 9,597,982 -0.27(-2.10%)
Jul 25, 2008 12.07 12.78 11.98 12.67 21,508,882 +0.27(+2.21%)
Jul 24, 2008 12.59 12.68 12.29 12.39 19,170,842 -0.53(-4.11%)
Jul 23, 2008 13.17 13.45 12.76 12.93 14,193,018 -0.13(-0.98%)
Jul 22, 2008 12.75 13.08 12.41 13.05 15,579,738 +0.14(+1.06%)
Jul 21, 2008 13.34 13.41 12.74 12.92 12,436,510 -0.40(-3.02%)
Jul 18, 2008 13.55 13.70 13.04 13.32 13,580,735 -0.39(-2.81%)
Jul 17, 2008 13.50 13.89 13.35 13.71 16,059,879 +0.42(+3.16%)
Jul 16, 2008 12.96 13.29 12.65 13.29 14,348,914 +0.39(+3.06%)
Jul 15, 2008 12.78 13.27 12.46 12.89 17,490,130 -0.03(-0.26%)
Jul 14, 2008 13.41 13.51 12.65 12.93 14,086,111 -0.23(-1.76%)
Jul 11, 2008 13.11 13.26 12.30 13.16 30,273,884 -0.26(-1.92%)
Jul 10, 2008 13.34 13.61 12.93 13.41 23,382,700 +0.14(+1.03%)
Jul 09, 2008 14.30 14.37 13.19 13.28 27,487,584 -1.11(-7.68%)
Jul 08, 2008 14.57 14.64 13.89 14.38 18,231,726 -0.20(-1.35%)
Jul 07, 2008 14.57 15.14 14.30 14.58 13,040,795 +0.09(+0.59%)
Jul 04, 2008 14.48 14.62 13.95 14.49 15,393,680 +0.00(+0.00%)
Jul 03, 2008 14.48 14.62 13.95 14.49 15,393,680 -0.04(-0.29%)
Jul 02, 2008 15.28 15.28 14.52 14.54 11,628,352 -0.70(-4.61%)
Jul 01, 2008 14.85 15.36 14.80 15.24 17,283,574 +0.11(+0.74%)
Jun 30, 2008 15.21 15.59 14.94 15.13 12,559,457 -0.02(-0.11%)
Jun 27, 2008 14.66 15.25 14.44 15.14 17,446,294 +0.39(+2.61%)
Jun 26, 2008 14.99 15.20 14.46 14.76 22,536,080 -0.71(-4.60%)
Jun 25, 2008 15.14 15.68 15.08 15.47 15,691,239 +0.58(+3.91%)
Jun 24, 2008 14.90 15.23 14.71 14.89 12,227,194 -0.21(-1.36%)
Jun 23, 2008 15.15 15.47 15.02 15.09 17,485,744 +0.13(+0.86%)
Jun 20, 2008 14.79 15.03 14.64 14.96 20,126,540 -0.03(-0.17%)
Jun 19, 2008 13.92 15.01 13.80 14.99 19,761,294 +0.98(+7.03%)
Jun 18, 2008 14.13 14.38 13.84 14.01 12,111,500 -0.22(-1.57%)
Jun 17, 2008 14.37 14.55 14.20 14.23 13,462,041 -0.12(-0.84%)
Jun 16, 2008 14.42 14.71 14.24 14.35 16,458,912 -0.11(-0.77%)
Jun 13, 2008 13.87 14.91 13.78 14.46 20,056,346 +0.78(+5.70%)
Jun 12, 2008 13.77 14.09 13.54 13.68 14,069,190 +0.18(+1.33%)
Jun 11, 2008 13.72 13.85 13.47 13.50 13,829,966 -0.29(-2.11%)
Jun 10, 2008 13.85 14.43 13.72 13.79 22,316,696 -0.75(-5.18%)
Jun 09, 2008 14.61 14.67 14.15 14.54 11,037,750 -0.06(-0.41%)
Jun 06, 2008 14.88 15.03 14.51 14.61 11,338,406 -0.47(-3.12%)
Jun 05, 2008 14.62 15.16 14.55 15.08 16,767,752 +0.51(+3.47%)
Jun 04, 2008 14.86 14.98 14.45 14.57 24,942,354 -0.25(-1.68%)
Jun 03, 2008 14.90 14.95 14.61 14.82 18,722,632 +0.02(+0.12%)
Jun 02, 2008 14.84 15.15 14.59 14.80 23,322,618 -0.07(-0.46%)
May 30, 2008 14.52 15.30 14.41 14.87 86,163,784 +2.81(+23.30%)
May 29, 2008 12.29 12.29 11.95 12.06 26,382,858 -0.22(-1.81%)
May 28, 2008 12.21 12.28 11.94 12.28 11,353,024 +0.11(+0.92%)
May 27, 2008 11.90 12.22 11.65 12.17 17,069,764 -0.20(-1.59%)
May 26, 2008 12.16 12.38 12.10 12.37 7,916,406 +0.00(+0.00%)
May 23, 2008 12.16 12.38 12.10 12.37 7,912,904 +0.06(+0.49%)
May 22, 2008 12.17 12.45 12.13 12.31 9,945,682 +0.21(+1.70%)
May 21, 2008 12.45 12.59 11.98 12.10 12,014,797 -0.22(-1.81%)
May 20, 2008 12.49 12.49 11.93 12.33 14,646,747 -0.38(-2.97%)
May 19, 2008 12.99 13.23 12.59 12.70 13,246,374 -0.27(-2.11%)
May 16, 2008 12.81 13.06 12.55 12.98 19,679,788 +0.27(+2.16%)
May 15, 2008 12.07 12.86 12.04 12.70 18,876,454 +0.69(+5.70%)
May 14, 2008 12.40 12.47 11.93 12.02 17,688,010 -0.23(-1.89%)
May 13, 2008 11.88 12.43 11.78 12.25 20,542,506 +0.51(+4.38%)
May 12, 2008 11.58 11.80 11.35 11.74 16,114,636 +0.27(+2.32%)
May 09, 2008 11.30 11.56 11.20 11.47 8,586,913 +0.08(+0.68%)
May 08, 2008 11.32 11.51 11.14 11.39 8,836,464 +0.10(+0.91%)
May 07, 2008 11.24 11.58 11.17 11.29 11,244,407 -0.02(-0.15%)
May 06, 2008 11.23 11.34 10.96 11.31 12,147,453 +0.02(+0.15%)
May 05, 2008 11.44 11.46 11.16 11.29 10,534,173 -0.13(-1.13%)
May 02, 2008 11.72 11.73 11.14 11.42 18,423,978 -0.19(-1.62%)
May 01, 2008 11.06 11.63 10.96 11.61 18,851,344 +0.51(+4.63%)
Apr 30, 2008 11.19 11.27 10.98 11.09 12,045,186 -0.08(-0.69%)
Apr 29, 2008 11.02 11.20 10.92 11.17 10,015,127 +0.09(+0.85%)
Apr 28, 2008 11.43 11.48 11.05 11.08 14,192,595 -0.18(-1.60%)
Apr 25, 2008 11.22 11.28 10.75 11.26 19,223,412 -0.02(-0.15%)
Apr 24, 2008 10.76 11.31 10.54 11.27 38,168,988 +0.60(+5.62%)
Apr 23, 2008 10.11 10.70 10.11 10.67 31,520,742 +0.76(+7.69%)
Apr 22, 2008 10.06 10.12 9.834 9.911 18,823,146 -0.34(-3.34%)
Apr 21, 2008 9.808 10.25 9.774 10.25 16,939,140 +0.57(+5.84%)
Apr 18, 2008 9.431 9.877 9.397 9.688 20,625,720 +0.49(+5.31%)
Apr 17, 2008 9.226 9.491 9.114 9.200 8,080,388 -0.11(-1.20%)
Apr 16, 2008 9.217 9.380 9.020 9.311 16,723,429 +0.32(+3.52%)
Apr 15, 2008 9.131 9.234 8.866 8.994 12,938,855 -0.09(-1.04%)
Apr 14, 2008 9.080 9.303 9.003 9.088 12,601,172 -0.03(-0.28%)
Apr 11, 2008 9.131 9.405 9.097 9.114 9,513,440 -0.41(-4.32%)
Apr 10, 2008 9.337 9.628 9.071 9.525 15,509,850 +0.18(+1.92%)
Apr 09, 2008 9.448 9.508 9.303 9.345 13,091,591 -0.09(-1.00%)
Apr 08, 2008 9.500 9.568 9.328 9.440 13,723,618 -0.17(-1.78%)
Apr 07, 2008 9.945 10.01 9.525 9.611 15,744,280 -0.29(-2.94%)
Apr 04, 2008 9.954 10.10 9.611 9.902 21,764,190 +0.00(+0.00%)
Apr 03, 2008 9.680 10.07 9.483 9.902 28,464,944 +0.28(+2.94%)
Apr 02, 2008 9.551 9.868 9.530 9.620 18,277,506 +0.10(+1.08%)
Apr 01, 2008 9.517 9.645 9.380 9.517 15,902,028 +0.20(+2.11%)
Mar 31, 2008 9.491 9.637 9.217 9.320 12,886,623 -0.21(-2.25%)
Mar 28, 2008 9.697 9.859 9.491 9.534 7,906,428 -0.07(-0.71%)
Mar 27, 2008 9.817 9.971 9.568 9.602 9,147,277 -0.29(-2.94%)
Mar 26, 2008 9.645 10.28 9.405 9.894 24,617,502 +0.21(+2.12%)
Mar 25, 2008 9.722 9.851 9.560 9.688 12,656,530 +0.03(+0.35%)
Mar 24, 2008 9.140 9.748 9.140 9.654 19,124,092 +0.54(+5.92%)
Mar 21, 2008 9.157 9.208 8.926 9.114 15,485,355 +0.00(+0.00%)
Mar 20, 2008 9.157 9.208 8.926 9.114 15,485,180 -0.09(-1.02%)
Mar 19, 2008 9.680 9.722 9.208 9.208 15,570,118 -0.46(-4.78%)
Mar 18, 2008 9.851 10.01 9.457 9.671 16,551,317 +0.02(+0.18%)
Mar 17, 2008 9.345 9.817 9.157 9.654 14,210,787 +0.00(+0.00%)
Mar 14, 2008 10.08 10.15 9.474 9.654 12,102,259 -0.35(-3.51%)
Mar 13, 2008 9.345 10.11 9.217 10.01 19,352,036 +0.62(+6.57%)
Mar 12, 2008 9.251 9.585 9.166 9.388 8,745,629 +0.15(+1.67%)
Mar 11, 2008 9.268 9.423 8.986 9.234 22,190,438 +0.14(+1.51%)
Mar 10, 2008 9.277 9.483 9.097 9.097 13,347,016 -0.27(-2.93%)
Mar 07, 2008 9.217 9.491 8.780 9.371 40,844,560 -0.50(-5.03%)
Mar 06, 2008 10.16 10.28 9.834 9.868 27,637,242 -0.20(-1.97%)
Mar 05, 2008 10.24 10.43 9.911 10.07 16,099,462 -0.15(-1.49%)
Mar 04, 2008 9.988 10.24 9.705 10.22 15,990,204 +0.19(+1.88%)
Mar 03, 2008 9.680 10.18 9.680 10.03 19,340,778 +0.34(+3.54%)
Feb 29, 2008 9.637 9.765 9.491 9.688 17,911,388 -0.08(-0.79%)
Feb 28, 2008 10.09 10.10 9.628 9.765 16,211,063 -0.39(-3.80%)
Feb 27, 2008 10.32 10.47 9.962 10.15 22,568,152 -0.17(-1.66%)
Feb 26, 2008 10.06 10.42 9.962 10.32 15,885,088 +0.24(+2.38%)
Feb 25, 2008 9.765 10.13 9.697 10.08 19,470,902 +0.56(+5.84%)
Feb 22, 2008 9.637 9.688 9.063 9.525 38,140,476 -0.16(-1.68%)
Feb 21, 2008 9.688 9.937 9.551 9.688 19,281,674 +0.27(+2.91%)
Feb 20, 2008 8.986 9.491 8.917 9.414 19,426,034 +0.45(+4.97%)
Feb 19, 2008 9.371 9.388 8.934 8.969 10,543,747 -0.26(-2.79%)
Feb 18, 2008 9.457 9.457 9.097 9.226 9,314,840 +0.00(+0.00%)
Feb 15, 2008 9.457 9.457 9.097 9.226 9,314,840 -0.18(-1.91%)
Feb 14, 2008 9.637 9.697 9.294 9.405 9,465,716 -0.21(-2.14%)
Feb 13, 2008 9.637 9.714 9.337 9.611 11,807,807 +0.13(+1.36%)
Feb 12, 2008 9.817 9.859 9.431 9.483 9,773,905 -0.30(-3.06%)
Feb 11, 2008 9.551 9.919 9.337 9.782 9,900,953 +0.33(+3.54%)
Feb 08, 2008 9.200 9.680 9.174 9.448 15,543,552 +0.17(+1.85%)
Feb 07, 2008 8.917 9.414 8.583 9.277 21,458,420 +0.22(+2.46%)
Feb 06, 2008 10.09 10.17 9.003 9.054 24,549,072 -1.03(-10.20%)
Feb 05, 2008 10.49 10.62 10.02 10.08 10,182,270 -0.67(-6.22%)
Feb 04, 2008 10.96 11.08 10.64 10.75 8,760,577 -0.18(-1.65%)
Feb 01, 2008 10.32 11.16 10.21 10.93 18,713,056 +0.76(+7.50%)
Jan 31, 2008 10.11 10.29 9.962 10.17 10,560,952 +0.02(+0.17%)
Jan 30, 2008 10.19 10.44 9.542 10.15 10,886,232 -0.07(-0.67%)
Jan 29, 2008 10.28 10.31 9.945 10.22 12,266,987 +0.04(+0.42%)
Jan 28, 2008 9.868 10.19 9.731 10.18 12,880,723 +0.30(+3.04%)
Jan 25, 2008 10.28 10.44 9.834 9.877 24,009,342 -0.09(-0.86%)
Jan 24, 2008 9.354 10.24 9.337 9.962 28,399,986 +0.98(+10.87%)
Jan 23, 2008 8.592 9.088 8.369 8.986 21,113,084 +0.27(+3.15%)
Jan 22, 2008 8.737 8.969 8.557 8.712 22,093,374 -0.49(-5.31%)
Jan 21, 2008 8.977 9.414 8.797 9.200 23,018,314 +0.00(+0.00%)
Jan 18, 2008 8.977 9.414 8.797 9.200 23,017,848 +0.18(+1.99%)
Jan 17, 2008 9.440 9.577 8.986 9.020 13,116,468 -0.39(-4.10%)
Jan 16, 2008 8.840 9.724 8.823 9.405 22,687,522 +0.22(+2.43%)
Jan 15, 2008 9.534 9.594 9.140 9.183 10,115,798 -0.45(-4.63%)
Jan 14, 2008 9.645 9.834 9.491 9.628 16,839,038 +0.33(+3.59%)
Jan 11, 2008 9.739 9.817 9.277 9.294 14,793,269 -0.53(-5.41%)
Jan 10, 2008 9.868 10.05 9.585 9.825 15,335,671 -0.09(-0.95%)
Jan 09, 2008 9.594 9.971 9.414 9.919 23,550,528 +0.38(+3.95%)
Jan 08, 2008 10.33 10.41 9.457 9.543 25,835,688 -0.75(-7.24%)
Jan 07, 2008 10.60 10.63 10.03 10.29 19,786,698 -0.26(-2.44%)
Jan 04, 2008 11.10 11.13 10.28 10.54 17,369,430 -0.79(-6.95%)
Jan 03, 2008 11.41 11.44 10.96 11.33 18,781,900 -0.09(-0.75%)
Jan 02, 2008 11.91 11.94 11.32 11.42 23,913,520 -0.56(-4.65%)
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.