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

Marvell Technology Inc (NQ: MRVL )

93.80 -0.14 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Sep 30, 2008 7.526 7.953 7.320 7.953 15,413,393 +0.57(+7.76%)
Sep 29, 2008 8.124 8.184 7.226 7.380 27,983,194 -0.92(-11.03%)
Sep 26, 2008 8.783 8.817 8.184 8.295 36,171,764 -0.91(-9.85%)
Sep 25, 2008 9.056 9.383 8.825 9.202 14,667,883 +0.24(+2.67%)
Sep 24, 2008 8.885 9.133 8.740 8.962 10,637,653 +0.21(+2.34%)
Sep 23, 2008 8.919 9.065 8.623 8.757 9,580,315 -0.20(-2.20%)
Sep 22, 2008 9.390 9.450 8.928 8.954 6,341,454 -0.50(-5.33%)
Sep 19, 2008 9.595 10.12 9.347 9.458 24,674,016 +0.40(+4.44%)
Sep 18, 2008 8.988 9.390 8.646 9.056 22,938,602 +0.40(+4.64%)
Sep 17, 2008 8.868 9.073 8.629 8.654 21,832,862 -0.49(-5.33%)
Sep 16, 2008 8.894 9.381 8.817 9.142 26,448,676 -0.09(-1.02%)
Sep 15, 2008 9.569 9.612 9.048 9.236 21,240,216 -0.68(-6.90%)
Sep 12, 2008 9.817 9.988 9.681 9.920 13,510,845 -0.07(-0.68%)
Sep 11, 2008 9.552 10.21 9.450 9.988 19,237,972 +0.25(+2.55%)
Sep 10, 2008 10.11 10.14 9.681 9.740 13,936,345 -0.20(-1.98%)
Sep 09, 2008 10.38 10.39 9.800 9.937 17,568,150 -0.42(-4.05%)
Sep 08, 2008 10.89 10.99 10.23 10.36 15,863,348 -0.24(-2.26%)
Sep 05, 2008 10.02 10.68 10.02 10.60 21,660,900 +0.38(+3.77%)
Sep 04, 2008 10.49 10.51 10.01 10.21 38,448,032 -0.59(-5.46%)
Sep 03, 2008 11.96 11.96 10.73 10.80 37,443,412 -1.32(-10.87%)
Sep 02, 2008 12.27 12.32 11.86 12.12 14,863,888 +0.05(+0.43%)
Aug 29, 2008 12.12 12.35 11.80 12.07 35,173,260 -0.56(-4.40%)
Aug 28, 2008 12.58 12.73 12.31 12.62 27,194,038 +0.27(+2.22%)
Aug 27, 2008 12.60 12.70 12.19 12.35 24,686,224 -0.16(-1.30%)
Aug 26, 2008 12.72 12.93 12.22 12.51 45,152,028 -0.89(-6.64%)
Aug 25, 2008 13.83 13.83 13.36 13.40 12,679,336 -0.27(-2.00%)
Aug 22, 2008 13.72 13.85 13.58 13.67 7,544,734 +0.13(+0.95%)
Aug 21, 2008 13.75 13.90 13.43 13.55 7,882,616 -0.18(-1.31%)
Aug 20, 2008 13.68 13.95 13.56 13.73 10,778,291 +0.15(+1.13%)
Aug 19, 2008 13.46 13.72 13.29 13.57 15,234,179 +0.01(+0.06%)
Aug 18, 2008 13.68 13.77 13.29 13.56 13,400,018 -0.02(-0.13%)
Aug 15, 2008 14.05 14.22 13.55 13.58 22,592,696 -0.38(-2.70%)
Aug 14, 2008 13.61 14.08 13.49 13.96 10,038,088 +0.26(+1.87%)
Aug 13, 2008 13.58 13.85 13.39 13.70 12,906,455 +0.08(+0.56%)
Aug 12, 2008 13.67 13.67 13.03 13.62 22,855,420 +0.09(+0.70%)
Aug 11, 2008 13.60 13.86 13.50 13.53 18,598,316 +0.23(+1.74%)
Aug 08, 2008 13.14 13.53 13.01 13.30 11,403,748 +0.21(+1.63%)
Aug 07, 2008 12.76 13.44 12.49 13.08 19,894,724 +0.36(+2.82%)
Aug 06, 2008 12.52 12.93 12.12 12.72 17,873,366 +0.25(+1.99%)
Aug 05, 2008 12.28 12.59 12.05 12.48 15,414,648 +0.31(+2.53%)
Aug 04, 2008 12.46 12.55 12.11 12.17 14,983,305 -0.39(-3.13%)
Aug 01, 2008 12.63 12.84 12.44 12.56 10,959,083 -0.09(-0.68%)
Jul 31, 2008 12.37 12.95 12.33 12.65 16,573,535 +0.07(+0.54%)
Jul 30, 2008 12.69 12.83 12.31 12.58 11,598,143 -0.06(-0.47%)
Jul 29, 2008 12.48 12.76 12.38 12.64 13,005,244 +0.26(+2.07%)
Jul 28, 2008 12.44 12.67 12.34 12.38 9,613,918 -0.27(-2.10%)
Jul 25, 2008 12.05 12.76 11.96 12.65 21,544,596 +0.27(+2.21%)
Jul 24, 2008 12.57 12.66 12.27 12.37 19,202,674 -0.53(-4.11%)
Jul 23, 2008 13.15 13.43 12.74 12.90 14,216,584 -0.13(-0.98%)
Jul 22, 2008 12.73 13.06 12.39 13.03 15,605,607 +0.14(+1.06%)
Jul 21, 2008 13.32 13.38 12.72 12.90 12,457,160 -0.40(-3.02%)
Jul 18, 2008 13.53 13.67 13.02 13.30 13,603,285 -0.38(-2.81%)
Jul 17, 2008 13.48 13.86 13.32 13.68 16,086,546 +0.42(+3.16%)
Jul 16, 2008 12.94 13.27 12.63 13.26 14,372,739 +0.39(+3.06%)
Jul 15, 2008 12.76 13.25 12.44 12.87 17,519,170 -0.03(-0.27%)
Jul 14, 2008 13.38 13.49 12.63 12.90 14,109,500 -0.23(-1.76%)
Jul 11, 2008 13.09 13.24 12.28 13.14 30,324,152 -0.26(-1.92%)
Jul 10, 2008 13.32 13.59 12.90 13.39 23,421,526 +0.14(+1.03%)
Jul 09, 2008 14.27 14.34 13.17 13.26 27,533,226 -1.10(-7.68%)
Jul 08, 2008 14.55 14.62 13.87 14.36 18,261,998 -0.20(-1.35%)
Jul 07, 2008 14.55 15.11 14.27 14.56 13,062,448 +0.09(+0.59%)
Jul 04, 2008 14.45 14.60 13.93 14.47 15,419,240 +0.00(+0.00%)
Jul 03, 2008 14.45 14.60 13.93 14.47 15,419,240 -0.04(-0.29%)
Jul 02, 2008 15.26 15.26 14.50 14.51 11,647,660 -0.70(-4.61%)
Jul 01, 2008 14.83 15.33 14.78 15.21 17,312,272 +0.11(+0.74%)
Jun 30, 2008 15.19 15.56 14.91 15.10 12,580,311 -0.02(-0.11%)
Jun 27, 2008 14.64 15.22 14.42 15.12 17,475,262 +0.38(+2.61%)
Jun 26, 2008 14.97 15.18 14.44 14.73 22,573,500 -0.71(-4.60%)
Jun 25, 2008 15.11 15.66 15.05 15.44 15,717,293 +0.58(+3.91%)
Jun 24, 2008 14.87 15.21 14.68 14.86 12,247,497 -0.21(-1.36%)
Jun 23, 2008 15.13 15.44 15.00 15.07 17,514,778 +0.13(+0.86%)
Jun 20, 2008 14.77 15.01 14.62 14.94 20,159,958 -0.03(-0.17%)
Jun 19, 2008 13.90 14.98 13.78 14.97 19,794,106 +0.98(+7.03%)
Jun 18, 2008 14.11 14.36 13.82 13.98 12,131,611 -0.22(-1.57%)
Jun 17, 2008 14.34 14.53 14.17 14.20 13,484,394 -0.12(-0.84%)
Jun 16, 2008 14.39 14.68 14.21 14.32 16,486,241 -0.11(-0.77%)
Jun 13, 2008 13.85 14.89 13.76 14.44 20,089,648 +0.78(+5.70%)
Jun 12, 2008 13.75 14.07 13.52 13.66 14,092,551 +0.18(+1.33%)
Jun 11, 2008 13.70 13.83 13.45 13.48 13,852,929 -0.29(-2.11%)
Jun 10, 2008 13.83 14.41 13.70 13.77 22,353,750 -0.75(-5.18%)
Jun 09, 2008 14.59 14.65 14.13 14.52 11,056,077 -0.06(-0.41%)
Jun 06, 2008 14.85 15.01 14.49 14.58 11,357,232 -0.47(-3.12%)
Jun 05, 2008 14.60 15.14 14.53 15.05 16,795,594 +0.50(+3.47%)
Jun 04, 2008 14.84 14.96 14.43 14.55 24,983,770 -0.25(-1.68%)
Jun 03, 2008 14.87 14.92 14.58 14.79 18,753,720 +0.02(+0.12%)
Jun 02, 2008 14.82 15.13 14.56 14.78 23,361,344 -0.07(-0.46%)
May 30, 2008 14.50 15.27 14.38 14.85 86,306,856 +2.80(+23.30%)
May 29, 2008 12.27 12.27 11.93 12.04 26,426,666 -0.22(-1.81%)
May 28, 2008 12.19 12.26 11.92 12.26 11,371,875 +0.11(+0.91%)
May 27, 2008 11.88 12.19 11.63 12.15 17,098,106 -0.20(-1.59%)
May 26, 2008 12.14 12.36 12.08 12.35 7,929,551 +0.00(+0.00%)
May 23, 2008 12.14 12.36 12.08 12.35 7,926,043 +0.06(+0.49%)
May 22, 2008 12.15 12.43 12.11 12.29 9,962,196 +0.21(+1.70%)
May 21, 2008 12.43 12.57 11.96 12.08 12,034,746 -0.22(-1.81%)
May 20, 2008 12.47 12.47 11.91 12.31 14,671,067 -0.38(-2.97%)
May 19, 2008 12.96 13.20 12.57 12.68 13,268,369 -0.27(-2.11%)
May 16, 2008 12.78 13.04 12.53 12.96 19,712,464 +0.27(+2.16%)
May 15, 2008 12.05 12.84 12.02 12.68 18,907,796 +0.68(+5.70%)
May 14, 2008 12.38 12.45 11.91 12.00 17,717,378 -0.23(-1.89%)
May 13, 2008 11.86 12.41 11.76 12.23 20,576,616 +0.51(+4.38%)
May 12, 2008 11.56 11.78 11.33 11.72 16,141,393 +0.27(+2.32%)
May 09, 2008 11.28 11.54 11.18 11.45 8,601,171 +0.08(+0.68%)
May 08, 2008 11.31 11.49 11.12 11.37 8,851,137 +0.10(+0.91%)
May 07, 2008 11.22 11.56 11.15 11.27 11,263,078 -0.02(-0.15%)
May 06, 2008 11.21 11.32 10.94 11.29 12,167,623 +0.02(+0.15%)
May 05, 2008 11.42 11.44 11.14 11.27 10,551,664 -0.13(-1.13%)
May 02, 2008 11.70 11.71 11.12 11.40 18,454,570 -0.19(-1.62%)
May 01, 2008 11.04 11.61 10.95 11.59 18,882,644 +0.51(+4.63%)
Apr 30, 2008 11.17 11.25 10.96 11.07 12,065,186 -0.08(-0.69%)
Apr 29, 2008 11.00 11.18 10.90 11.15 10,031,756 +0.09(+0.85%)
Apr 28, 2008 11.41 11.46 11.03 11.06 14,216,161 -0.18(-1.60%)
Apr 25, 2008 11.20 11.26 10.73 11.24 19,255,332 -0.02(-0.15%)
Apr 24, 2008 10.74 11.29 10.53 11.25 38,232,364 +0.60(+5.62%)
Apr 23, 2008 10.09 10.68 10.09 10.66 31,573,080 +0.76(+7.69%)
Apr 22, 2008 10.05 10.10 9.817 9.894 18,854,400 -0.34(-3.34%)
Apr 21, 2008 9.792 10.24 9.758 10.24 16,967,266 +0.56(+5.84%)
Apr 18, 2008 9.415 9.860 9.381 9.672 20,659,968 +0.49(+5.31%)
Apr 17, 2008 9.210 9.475 9.099 9.185 8,093,805 -0.11(-1.20%)
Apr 16, 2008 9.202 9.364 9.005 9.296 16,751,197 +0.32(+3.52%)
Apr 15, 2008 9.116 9.219 8.851 8.979 12,960,339 -0.09(-1.04%)
Apr 14, 2008 9.065 9.287 8.988 9.073 12,622,095 -0.03(-0.28%)
Apr 11, 2008 9.116 9.390 9.082 9.099 9,529,236 -0.41(-4.32%)
Apr 10, 2008 9.321 9.612 9.056 9.510 15,535,603 +0.18(+1.92%)
Apr 09, 2008 9.433 9.492 9.287 9.330 13,113,329 -0.09(-1.00%)
Apr 08, 2008 9.484 9.552 9.313 9.424 13,746,405 -0.17(-1.78%)
Apr 07, 2008 9.929 9.997 9.510 9.595 15,770,423 -0.29(-2.94%)
Apr 04, 2008 9.937 10.08 9.595 9.886 21,800,328 +0.00(+0.00%)
Apr 03, 2008 9.663 10.06 9.467 9.886 28,512,210 +0.28(+2.94%)
Apr 02, 2008 9.535 9.852 9.514 9.604 18,307,854 +0.10(+1.08%)
Apr 01, 2008 9.501 9.629 9.364 9.501 15,928,432 +0.20(+2.11%)
Mar 31, 2008 9.475 9.621 9.202 9.304 12,908,020 -0.21(-2.25%)
Mar 28, 2008 9.681 9.843 9.475 9.518 7,919,557 -0.07(-0.71%)
Mar 27, 2008 9.800 9.954 9.552 9.587 9,162,465 -0.29(-2.94%)
Mar 26, 2008 9.629 10.26 9.390 9.877 24,658,378 +0.21(+2.12%)
Mar 25, 2008 9.706 9.835 9.544 9.672 12,677,545 +0.03(+0.35%)
Mar 24, 2008 9.125 9.732 9.125 9.638 19,155,846 +0.54(+5.92%)
Mar 21, 2008 9.142 9.193 8.911 9.099 15,511,068 +0.00(+0.00%)
Mar 20, 2008 9.142 9.193 8.911 9.099 15,510,892 -0.09(-1.02%)
Mar 19, 2008 9.663 9.706 9.193 9.193 15,595,971 -0.46(-4.78%)
Mar 18, 2008 9.835 9.997 9.441 9.655 16,578,800 +0.02(+0.18%)
Mar 17, 2008 9.330 9.800 9.142 9.638 14,234,383 +0.00(+0.00%)
Mar 14, 2008 10.07 10.13 9.458 9.638 12,122,354 -0.35(-3.51%)
Mar 13, 2008 9.330 10.09 9.202 9.988 19,384,170 +0.62(+6.57%)
Mar 12, 2008 9.236 9.569 9.150 9.373 8,760,151 +0.15(+1.67%)
Mar 11, 2008 9.253 9.407 8.971 9.219 22,227,284 +0.14(+1.51%)
Mar 10, 2008 9.262 9.467 9.082 9.082 13,369,178 -0.27(-2.93%)
Mar 07, 2008 9.202 9.475 8.766 9.356 40,912,380 -0.50(-5.03%)
Mar 06, 2008 10.14 10.26 9.817 9.852 27,683,130 -0.20(-1.97%)
Mar 05, 2008 10.23 10.42 9.894 10.05 16,126,194 -0.15(-1.49%)
Mar 04, 2008 9.971 10.23 9.689 10.20 16,016,754 +0.19(+1.88%)
Mar 03, 2008 9.663 10.16 9.663 10.01 19,372,892 +0.34(+3.54%)
Feb 29, 2008 9.621 9.749 9.475 9.672 17,941,130 -0.08(-0.79%)
Feb 28, 2008 10.07 10.08 9.612 9.749 16,237,980 -0.38(-3.80%)
Feb 27, 2008 10.30 10.45 9.946 10.13 22,605,624 -0.17(-1.66%)
Feb 26, 2008 10.04 10.41 9.946 10.30 15,911,464 +0.24(+2.38%)
Feb 25, 2008 9.749 10.12 9.681 10.07 19,503,232 +0.56(+5.85%)
Feb 22, 2008 9.621 9.672 9.048 9.510 38,203,804 -0.16(-1.68%)
Feb 21, 2008 9.672 9.920 9.535 9.672 19,313,690 +0.27(+2.91%)
Feb 20, 2008 8.971 9.475 8.902 9.398 19,458,290 +0.44(+4.97%)
Feb 19, 2008 9.356 9.373 8.919 8.954 10,561,254 -0.26(-2.79%)
Feb 18, 2008 9.441 9.441 9.082 9.210 9,330,307 +0.00(+0.00%)
Feb 15, 2008 9.441 9.441 9.082 9.210 9,330,307 -0.18(-1.91%)
Feb 14, 2008 9.621 9.681 9.279 9.390 9,481,433 -0.21(-2.14%)
Feb 13, 2008 9.621 9.698 9.321 9.595 11,827,413 +0.13(+1.36%)
Feb 12, 2008 9.800 9.843 9.415 9.467 9,790,133 -0.30(-3.06%)
Feb 11, 2008 9.535 9.903 9.321 9.766 9,917,393 +0.33(+3.54%)
Feb 08, 2008 9.185 9.663 9.159 9.433 15,569,361 +0.17(+1.85%)
Feb 07, 2008 8.902 9.398 8.569 9.262 21,494,050 +0.22(+2.46%)
Feb 06, 2008 10.07 10.15 8.988 9.039 24,589,834 -1.03(-10.20%)
Feb 05, 2008 10.48 10.60 10.01 10.07 10,199,177 -0.67(-6.22%)
Feb 04, 2008 10.95 11.06 10.62 10.73 8,775,123 -0.18(-1.65%)
Feb 01, 2008 10.30 11.14 10.19 10.91 18,744,128 +0.76(+7.50%)
Jan 31, 2008 10.09 10.27 9.946 10.15 10,578,488 +0.02(+0.17%)
Jan 30, 2008 10.18 10.42 9.527 10.13 10,904,308 -0.07(-0.67%)
Jan 29, 2008 10.26 10.30 9.929 10.20 12,287,355 +0.04(+0.42%)
Jan 28, 2008 9.852 10.18 9.715 10.16 12,902,110 +0.30(+3.04%)
Jan 25, 2008 10.26 10.42 9.818 9.860 24,049,206 -0.09(-0.86%)
Jan 24, 2008 9.339 10.22 9.321 9.946 28,447,142 +0.97(+10.87%)
Jan 23, 2008 8.577 9.073 8.355 8.971 21,148,140 +0.27(+3.15%)
Jan 22, 2008 8.723 8.954 8.543 8.697 22,130,060 -0.49(-5.31%)
Jan 21, 2008 8.962 9.398 8.783 9.185 23,056,534 +0.00(+0.00%)
Jan 18, 2008 8.962 9.398 8.783 9.185 23,056,066 +0.18(+1.99%)
Jan 17, 2008 9.424 9.561 8.971 9.005 13,138,247 -0.38(-4.10%)
Jan 16, 2008 8.825 9.708 8.808 9.390 22,725,192 +0.22(+2.43%)
Jan 15, 2008 9.518 9.578 9.125 9.167 10,132,595 -0.44(-4.63%)
Jan 14, 2008 9.629 9.817 9.475 9.612 16,866,998 +0.33(+3.59%)
Jan 11, 2008 9.723 9.800 9.262 9.279 14,817,832 -0.53(-5.41%)
Jan 10, 2008 9.852 10.03 9.569 9.809 15,361,135 -0.09(-0.95%)
Jan 09, 2008 9.578 9.954 9.398 9.903 23,589,632 +0.38(+3.95%)
Jan 08, 2008 10.31 10.39 9.441 9.527 25,878,586 -0.74(-7.24%)
Jan 07, 2008 10.58 10.61 10.01 10.27 19,819,554 -0.26(-2.44%)
Jan 04, 2008 11.08 11.11 10.26 10.53 17,398,272 -0.79(-6.95%)
Jan 03, 2008 11.39 11.42 10.95 11.31 18,813,086 -0.09(-0.75%)
Jan 02, 2008 11.89 11.92 11.31 11.40 23,953,226 -0.56(-4.65%)
Jan 01, 2008 11.99 12.06 11.81 11.96 11,242,725 +0.00(+0.00%)
Dec 31, 2007 11.99 12.06 11.81 11.96 11,242,140 -0.03(-0.21%)
Dec 28, 2007 11.78 12.06 11.54 11.98 10,827,560 +0.23(+1.97%)
Dec 27, 2007 12.01 12.08 11.72 11.75 7,558,029 -0.33(-2.69%)
Dec 26, 2007 12.11 12.25 11.97 12.08 6,838,684 -0.02(-0.14%)
Dec 24, 2007 12.06 12.17 11.97 12.09 5,152,012 -0.09(-0.77%)
Dec 21, 2007 12.43 12.44 12.10 12.19 11,938,217 -0.11(-0.90%)
Dec 20, 2007 12.38 12.40 12.08 12.30 15,743,959 -0.02(-0.14%)
Dec 19, 2007 12.44 12.56 12.27 12.31 13,140,804 -0.15(-1.24%)
Dec 18, 2007 12.24 12.55 12.24 12.47 7,407,191 +0.27(+2.17%)
Dec 17, 2007 12.10 12.45 12.10 12.20 9,408,767 -0.10(-0.83%)
Dec 14, 2007 12.22 12.40 12.10 12.31 11,251,526 -0.11(-0.90%)
Dec 13, 2007 12.55 12.81 12.18 12.42 11,462,978 -0.16(-1.29%)
Dec 12, 2007 12.83 12.95 12.39 12.58 13,870,784 -0.09(-0.74%)
Dec 11, 2007 13.04 13.12 12.58 12.67 15,563,117 -0.36(-2.76%)
Dec 10, 2007 13.28 13.64 13.01 13.03 9,135,342 -0.35(-2.62%)
Dec 07, 2007 13.04 13.38 13.02 13.38 7,385,854 +0.27(+2.02%)
Dec 06, 2007 13.16 13.38 13.01 13.12 7,561,144 -0.05(-0.39%)
Dec 05, 2007 13.07 13.33 12.93 13.17 11,097,051 +0.38(+3.01%)
Dec 04, 2007 12.90 13.04 12.77 12.78 9,142,717 -0.14(-1.06%)
Dec 03, 2007 12.71 13.08 12.67 12.92 9,423,015 +0.15(+1.14%)
Nov 30, 2007 13.02 13.13 12.70 12.78 8,946,898 -0.21(-1.65%)
Nov 29, 2007 12.67 13.08 12.67 12.99 14,015,616 +0.20(+1.54%)
Nov 28, 2007 13.18 13.33 12.40 12.79 48,834,600 -1.45(-10.15%)
Nov 27, 2007 13.74 14.26 13.70 14.24 23,171,350 +0.56(+4.13%)
Nov 26, 2007 13.98 14.44 13.66 13.67 10,418,683 -0.45(-3.21%)
Nov 23, 2007 13.93 14.17 13.68 14.13 3,468,659 +0.24(+1.72%)
Nov 21, 2007 13.69 14.32 13.37 13.89 15,652,736 +0.12(+0.87%)
Nov 20, 2007 14.24 14.47 13.50 13.77 16,631,268 -0.34(-2.42%)
Nov 19, 2007 14.80 15.02 14.06 14.11 14,095,583 -0.87(-5.82%)
Nov 16, 2007 14.85 15.06 14.76 14.98 13,403,741 +0.13(+0.86%)
Nov 15, 2007 14.54 14.97 14.54 14.85 9,553,727 +0.15(+0.99%)
Nov 14, 2007 15.05 15.13 14.67 14.71 13,189,320 -0.35(-2.33%)
Nov 13, 2007 14.77 15.09 14.63 15.06 11,376,909 +0.40(+2.74%)
Nov 12, 2007 14.94 15.22 14.62 14.66 12,821,901 -0.35(-2.34%)
Nov 09, 2007 15.10 15.40 14.75 15.01 11,837,405 -0.22(-1.46%)
Nov 08, 2007 15.50 15.68 14.97 15.23 15,744,944 -0.47(-3.00%)
Nov 07, 2007 15.72 15.88 15.56 15.70 12,432,978 -0.20(-1.24%)
Nov 06, 2007 15.52 16.11 15.52 15.90 15,498,380 +0.29(+1.86%)
Nov 05, 2007 15.45 15.77 15.26 15.61 9,148,313 -0.03(-0.22%)
Nov 02, 2007 15.82 15.86 15.21 15.64 10,815,165 +0.09(+0.61%)
Nov 01, 2007 15.26 15.82 15.18 15.55 15,254,803 +0.13(+0.83%)
Oct 31, 2007 15.40 15.56 14.97 15.42 11,579,433 +0.04(+0.28%)
Oct 30, 2007 15.29 15.47 15.03 15.38 9,667,052 +0.10(+0.67%)
Oct 29, 2007 14.45 15.32 14.45 15.27 15,729,119 +0.86(+5.99%)
Oct 26, 2007 14.50 14.54 14.02 14.41 16,140,496 +0.18(+1.26%)
Oct 25, 2007 14.79 14.81 13.92 14.23 24,350,204 -0.50(-3.37%)
Oct 24, 2007 15.01 15.10 14.34 14.73 26,053,126 -0.69(-4.49%)
Oct 23, 2007 15.18 15.42 15.04 15.42 12,465,132 +0.36(+2.38%)
Oct 22, 2007 14.93 15.13 14.64 15.06 10,495,846 +0.11(+0.74%)
Oct 19, 2007 15.34 15.48 14.75 14.95 16,973,122 -0.37(-2.40%)
Oct 18, 2007 14.91 15.40 14.79 15.32 18,466,668 +0.37(+2.46%)
Oct 17, 2007 14.67 14.95 14.58 14.95 22,644,680 +0.52(+3.62%)
Oct 16, 2007 14.39 14.61 14.33 14.43 9,543,145 -0.07(-0.47%)
Oct 15, 2007 14.32 14.85 14.32 14.50 13,033,257 -0.15(-1.05%)
Oct 12, 2007 14.52 14.67 14.45 14.65 11,002,918 +0.20(+1.36%)
Oct 11, 2007 14.38 14.83 14.20 14.45 20,395,634 +0.11(+0.78%)
Oct 10, 2007 14.08 14.35 14.07 14.34 16,200,931 +0.21(+1.45%)
Oct 09, 2007 14.24 14.31 14.01 14.14 11,307,797 -0.17(-1.20%)
Oct 08, 2007 14.26 14.33 14.12 14.31 7,315,524 -0.04(-0.30%)
Oct 05, 2007 14.34 14.44 14.19 14.35 9,546,544 +0.02(+0.12%)
Oct 04, 2007 14.15 14.36 14.07 14.33 7,316,010 +0.15(+1.09%)
Oct 03, 2007 14.28 14.44 14.06 14.18 6,799,282 -0.23(-1.60%)
Oct 02, 2007 13.97 14.53 13.89 14.41 13,306,583 +0.48(+3.44%)
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.