Skip to main content

Monolithic Power Sys (NQ: MPWR )

673.75 +0.61 (+0.09%)
Streaming Delayed Price Updated: 3:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 490.74 499.00 488.46 496.74 467,679 +2.73(+0.55%)
Mar 30, 2023 495.26 500.75 487.21 494.01 396,818 +7.82(+1.61%)
Mar 29, 2023 480.92 490.87 474.90 486.19 390,236 +15.72(+3.34%)
Mar 28, 2023 477.47 480.60 458.17 470.48 568,294 -7.71(-1.61%)
Mar 27, 2023 485.88 487.07 470.75 478.19 373,273 -2.55(-0.53%)
Mar 24, 2023 500.67 501.38 474.50 480.74 667,924 -24.86(-4.92%)
Mar 23, 2023 495.70 512.85 492.20 505.59 470,781 +20.49(+4.22%)
Mar 22, 2023 494.92 505.80 484.02 485.10 653,420 -8.55(-1.73%)
Mar 21, 2023 496.41 500.77 487.71 493.65 500,738 +4.06(+0.83%)
Mar 20, 2023 485.14 493.28 477.64 489.59 382,973 +5.97(+1.24%)
Mar 17, 2023 495.93 498.98 479.47 483.62 695,571 -9.57(-1.94%)
Mar 16, 2023 473.36 496.18 466.78 493.19 713,333 +21.16(+4.48%)
Mar 15, 2023 481.31 485.46 461.44 472.03 626,284 -16.95(-3.47%)
Mar 14, 2023 493.15 498.66 479.43 488.98 630,948 +7.35(+1.53%)
Mar 13, 2023 465.01 489.58 459.43 481.63 594,053 +7.28(+1.53%)
Mar 10, 2023 492.74 492.74 471.15 474.35 364,085 -13.59(-2.78%)
Mar 09, 2023 500.35 511.73 487.20 487.94 476,866 -11.98(-2.40%)
Mar 08, 2023 490.63 502.36 489.06 499.92 306,695 +11.85(+2.43%)
Mar 07, 2023 491.21 498.46 485.67 488.06 207,221 -4.37(-0.89%)
Mar 06, 2023 503.03 510.93 490.83 492.43 350,829 -8.73(-1.74%)
Mar 03, 2023 489.84 503.46 488.06 501.17 329,952 +12.17(+2.49%)
Mar 02, 2023 474.43 490.83 467.95 489.00 264,958 +7.14(+1.48%)
Mar 01, 2023 481.76 489.14 478.04 481.86 284,262 +2.22(+0.46%)
Feb 28, 2023 478.61 489.17 476.70 479.64 382,992 -1.95(-0.41%)
Feb 27, 2023 484.87 487.31 480.33 481.59 346,147 +3.17(+0.66%)
Feb 24, 2023 481.30 484.24 475.27 478.42 376,105 -11.73(-2.39%)
Feb 23, 2023 498.06 501.30 473.21 490.14 667,533 +12.07(+2.53%)
Feb 22, 2023 480.34 484.67 470.18 478.07 387,526 +0.78(+0.16%)
Feb 21, 2023 487.71 496.21 475.45 477.29 651,923 -19.98(-4.02%)
Feb 17, 2023 507.21 509.11 493.72 497.26 493,672 -11.17(-2.20%)
Feb 16, 2023 513.33 519.83 505.59 508.44 488,823 -16.56(-3.15%)
Feb 15, 2023 511.16 525.55 509.13 525.00 458,214 +9.44(+1.83%)
Feb 14, 2023 488.75 517.84 486.43 515.56 667,330 +18.96(+3.82%)
Feb 13, 2023 488.02 498.54 481.38 496.60 627,053 +9.31(+1.91%)
Feb 10, 2023 503.71 503.89 484.23 487.29 585,947 -18.23(-3.61%)
Feb 09, 2023 484.97 524.86 484.97 505.52 1,802,043 +46.97(+10.24%)
Feb 08, 2023 455.58 466.91 453.00 458.55 733,971 -4.57(-0.99%)
Feb 07, 2023 447.31 466.51 445.15 463.13 604,364 +17.77(+3.99%)
Feb 06, 2023 442.55 458.74 440.73 445.36 477,759 -6.56(-1.45%)
Feb 03, 2023 455.97 468.76 449.25 451.92 711,035 -17.49(-3.73%)
Feb 02, 2023 456.96 474.98 456.96 469.40 614,339 +16.03(+3.54%)
Feb 01, 2023 422.45 460.25 422.34 453.37 3,174,588 +30.91(+7.32%)
Jan 31, 2023 403.87 422.69 401.80 422.46 471,027 +18.76(+4.65%)
Jan 30, 2023 412.45 414.27 402.25 403.70 641,180 -17.28(-4.11%)
Jan 27, 2023 424.52 428.62 418.07 420.99 488,919 -7.36(-1.72%)
Jan 26, 2023 427.31 432.23 416.73 428.34 298,582 +7.74(+1.84%)
Jan 25, 2023 403.87 422.10 398.28 420.61 354,096 +5.51(+1.33%)
Jan 24, 2023 421.83 430.62 411.53 415.10 450,131 -9.29(-2.19%)
Jan 23, 2023 400.11 425.47 395.23 424.39 800,162 +30.44(+7.73%)
Jan 20, 2023 386.63 394.12 379.60 393.96 362,360 +14.35(+3.78%)
Jan 19, 2023 387.83 389.46 375.45 379.61 656,822 -14.42(-3.66%)
Jan 18, 2023 401.89 405.64 393.40 394.03 310,378 -3.79(-0.95%)
Jan 17, 2023 392.12 399.89 392.12 397.82 483,113 +3.19(+0.81%)
Jan 13, 2023 388.98 394.91 387.58 394.63 210,983 -1.17(-0.30%)
Jan 12, 2023 394.18 400.64 383.39 395.80 462,026 +2.25(+0.57%)
Jan 11, 2023 386.62 394.08 384.79 393.55 490,925 +9.11(+2.37%)
Jan 10, 2023 379.74 387.66 377.68 384.44 395,522 +4.67(+1.23%)
Jan 09, 2023 373.38 387.74 368.90 379.77 621,015 +15.86(+4.36%)
Jan 06, 2023 347.59 367.06 342.38 363.92 555,249 +20.19(+5.88%)
Jan 05, 2023 348.80 354.00 343.00 343.73 633,153 -10.67(-3.01%)
Jan 04, 2023 345.33 357.63 345.17 354.39 597,580 +14.74(+4.34%)
Jan 03, 2023 356.19 357.56 336.02 339.65 594,362 -10.56(-3.01%)
Dec 30, 2022 342.69 350.68 340.55 350.21 349,579 +0.19(+0.05%)
Dec 29, 2022 344.28 352.44 342.63 350.02 511,520 +13.76(+4.09%)
Dec 28, 2022 335.66 344.36 332.66 336.27 347,707 -1.98(-0.58%)
Dec 27, 2022 344.10 348.81 334.10 338.24 446,707 -8.23(-2.38%)
Dec 23, 2022 339.67 346.75 333.23 346.48 426,342 +2.97(+0.87%)
Dec 22, 2022 353.13 355.99 335.45 343.50 994,526 -19.17(-5.29%)
Dec 21, 2022 357.23 365.18 355.37 362.67 460,319 +9.02(+2.55%)
Dec 20, 2022 348.17 359.19 348.17 353.65 374,645 -1.13(-0.32%)
Dec 19, 2022 363.16 363.16 344.36 354.78 738,911 -7.93(-2.19%)
Dec 16, 2022 367.57 371.29 356.46 362.70 1,650,739 -6.20(-1.68%)
Dec 15, 2022 379.24 379.95 368.61 368.90 670,721 -21.83(-5.59%)
Dec 14, 2022 396.77 401.70 385.83 390.73 603,053 -6.06(-1.53%)
Dec 13, 2022 408.01 411.23 385.37 396.79 745,195 +8.39(+2.16%)
Dec 12, 2022 381.30 388.59 378.27 388.39 541,138 +6.85(+1.79%)
Dec 09, 2022 375.52 386.89 373.63 381.55 681,666 +0.74(+0.19%)
Dec 08, 2022 365.92 384.32 360.84 380.81 629,843 +17.37(+4.78%)
Dec 07, 2022 355.79 364.66 354.41 363.43 374,003 +3.86(+1.07%)
Dec 06, 2022 369.79 370.49 355.75 359.57 553,038 -11.07(-2.99%)
Dec 05, 2022 374.10 379.08 367.26 370.64 477,009 -8.05(-2.13%)
Dec 02, 2022 367.06 381.62 364.57 378.69 592,775 +1.13(+0.30%)
Dec 01, 2022 376.52 380.43 365.58 377.56 677,043 +0.11(+0.03%)
Nov 30, 2022 352.53 378.45 346.74 377.46 790,322 +26.69(+7.61%)
Nov 29, 2022 354.06 355.55 347.68 350.76 400,938 -0.53(-0.15%)
Nov 28, 2022 358.09 363.30 348.95 351.30 581,282 -13.63(-3.73%)
Nov 25, 2022 366.06 368.15 364.80 364.93 215,964 -6.33(-1.71%)
Nov 23, 2022 366.74 377.94 366.44 371.26 363,793 +1.65(+0.45%)
Nov 22, 2022 367.69 369.87 361.80 369.61 466,181 +5.67(+1.56%)
Nov 21, 2022 365.70 371.89 363.80 363.94 418,244 -8.92(-2.39%)
Nov 18, 2022 379.63 379.78 367.75 372.86 369,286 +1.25(+0.34%)
Nov 17, 2022 359.51 375.11 356.94 371.61 506,840 +0.65(+0.18%)
Nov 16, 2022 391.95 394.63 369.32 370.95 742,852 -29.30(-7.32%)
Nov 15, 2022 400.66 404.90 395.74 400.25 618,490 +16.86(+4.40%)
Nov 14, 2022 384.39 391.54 381.63 383.39 626,567 -5.34(-1.37%)
Nov 11, 2022 382.32 397.79 377.50 388.73 760,699 +6.42(+1.68%)
Nov 10, 2022 359.72 384.26 359.53 382.31 911,324 +42.52(+12.51%)
Nov 09, 2022 344.71 348.62 338.31 339.79 683,598 -12.16(-3.46%)
Nov 08, 2022 355.67 359.48 345.55 351.95 594,581 +3.15(+0.90%)
Nov 07, 2022 351.17 352.08 341.38 348.80 698,562 +1.21(+0.35%)
Nov 04, 2022 339.92 349.00 335.26 347.59 907,186 +17.33(+5.25%)
Nov 03, 2022 325.06 337.64 324.33 330.26 789,717 -0.34(-0.10%)
Nov 02, 2022 343.34 330.41 330.60 1,007,925 -14.17(-4.11%)
Nov 01, 2022 345.54 349.64 339.42 344.77 1,191,517 +9.32(+2.78%)
Oct 31, 2022 337.11 340.57 329.19 335.45 1,061,143 -7.26(-2.12%)
Oct 28, 2022 321.43 344.60 316.24 342.71 2,169,440 +17.11(+5.26%)
Oct 27, 2022 335.78 340.09 319.92 325.60 1,173,960 -3.80(-1.15%)
Oct 26, 2022 329.54 343.09 325.13 329.40 861,602 -8.73(-2.58%)
Oct 25, 2022 329.45 340.65 329.10 338.12 807,749 +11.04(+3.37%)
Oct 24, 2022 328.28 331.53 317.36 327.09 657,344 -1.82(-0.55%)
Oct 21, 2022 311.46 330.14 310.08 328.90 807,596 +15.21(+4.85%)
Oct 20, 2022 311.20 321.91 309.73 313.70 542,587 +2.58(+0.83%)
Oct 19, 2022 307.36 318.93 304.24 311.12 583,038 -0.76(-0.24%)
Oct 18, 2022 325.46 330.39 307.25 311.88 645,897 -0.56(-0.18%)
Oct 17, 2022 314.21 318.20 310.22 312.44 772,879 +6.89(+2.25%)
Oct 14, 2022 334.25 334.25 304.96 305.55 912,642 -22.49(-6.86%)
Oct 13, 2022 305.10 339.24 298.13 328.05 1,423,320 +8.87(+2.78%)
Oct 12, 2022 323.95 325.76 316.78 319.17 765,299 -4.97(-1.53%)
Oct 11, 2022 333.58 335.94 319.56 324.14 1,607,503 -16.14(-4.74%)
Oct 10, 2022 355.88 357.70 335.21 340.28 1,204,331 -18.05(-5.04%)
Oct 07, 2022 379.36 379.36 353.49 358.32 1,401,206 -32.36(-8.28%)
Oct 06, 2022 392.79 405.95 388.46 390.69 537,254 -4.44(-1.12%)
Oct 05, 2022 381.16 399.44 376.47 395.12 688,432 +5.76(+1.48%)
Oct 04, 2022 384.40 392.90 384.24 389.36 648,080 +16.81(+4.51%)
Oct 03, 2022 362.23 376.14 358.40 372.55 1,038,543 +13.44(+3.74%)
Sep 30, 2022 357.91 372.34 355.86 359.12 1,303,327 -1.98(-0.55%)
Sep 29, 2022 368.57 368.57 356.02 361.09 893,033 -13.02(-3.48%)
Sep 28, 2022 363.55 376.63 361.53 374.12 535,235 +6.58(+1.79%)
Sep 27, 2022 375.98 375.98 359.28 367.54 843,127 +5.24(+1.45%)
Sep 26, 2022 365.67 373.59 359.22 362.30 900,094 -3.84(-1.05%)
Sep 23, 2022 371.38 373.42 355.59 366.14 1,485,978 -10.33(-2.74%)
Sep 22, 2022 395.72 397.62 375.17 376.46 884,931 -21.84(-5.48%)
Sep 21, 2022 406.98 416.35 398.09 398.31 548,931 -6.88(-1.70%)
Sep 20, 2022 407.59 410.59 403.40 405.19 365,890 -6.73(-1.63%)
Sep 19, 2022 404.75 416.50 404.36 411.92 522,102 -0.30(-0.07%)
Sep 16, 2022 411.08 413.62 401.49 412.21 815,566 -0.91(-0.22%)
Sep 15, 2022 420.80 425.47 410.73 413.12 511,394 -10.68(-2.52%)
Sep 14, 2022 424.91 425.87 413.14 423.80 509,138 +7.28(+1.75%)
Sep 13, 2022 421.03 427.86 415.12 416.52 624,874 -24.25(-5.50%)
Sep 12, 2022 442.83 445.63 433.31 440.78 327,168 -0.28(-0.06%)
Sep 09, 2022 438.37 448.06 438.37 441.05 480,265 +8.31(+1.92%)
Sep 08, 2022 415.17 432.75 411.90 432.75 439,710 +11.43(+2.71%)
Sep 07, 2022 416.94 425.56 409.83 421.32 392,276 +8.19(+1.98%)
Sep 06, 2022 418.88 421.04 410.18 413.13 414,611 -5.45(-1.30%)
Sep 02, 2022 426.25 430.10 413.49 418.59 715,429 -1.03(-0.25%)
Sep 01, 2022 433.95 435.69 397.86 419.62 1,422,651 -27.33(-6.11%)
Aug 31, 2022 457.24 461.75 440.66 446.95 552,684 -9.85(-2.16%)
Aug 30, 2022 461.55 463.60 447.38 456.80 555,248 +1.39(+0.31%)
Aug 29, 2022 465.40 470.29 454.00 455.41 530,636 -14.66(-3.12%)
Aug 26, 2022 502.43 505.95 469.16 470.07 719,069 -37.29(-7.35%)
Aug 25, 2022 491.15 507.57 491.15 507.36 560,287 +17.08(+3.48%)
Aug 24, 2022 493.66 493.66 485.61 490.28 265,795 -0.39(-0.08%)
Aug 23, 2022 488.69 495.44 485.11 490.67 249,534 +5.79(+1.19%)
Aug 22, 2022 493.13 497.92 483.62 484.88 445,940 -19.74(-3.91%)
Aug 19, 2022 511.71 513.62 503.09 504.62 314,031 -15.37(-2.96%)
Aug 18, 2022 517.77 527.42 513.90 519.99 366,342 +6.65(+1.29%)
Aug 17, 2022 516.95 520.25 503.90 513.35 430,194 -10.76(-2.05%)
Aug 16, 2022 526.82 530.60 515.14 524.11 355,358 -5.39(-1.02%)
Aug 15, 2022 520.24 531.30 516.13 529.50 336,473 +9.00(+1.73%)
Aug 12, 2022 514.26 523.68 511.44 520.50 450,242 +9.64(+1.89%)
Aug 11, 2022 527.82 533.95 510.14 510.85 425,250 -13.85(-2.64%)
Aug 10, 2022 520.04 526.79 505.46 524.70 567,540 +20.66(+4.10%)
Aug 09, 2022 515.24 516.52 495.78 504.04 872,239 -24.12(-4.57%)
Aug 08, 2022 523.34 529.17 514.75 528.16 595,743 +3.15(+0.60%)
Aug 05, 2022 517.58 528.57 514.89 525.01 435,414 +1.35(+0.26%)
Aug 04, 2022 515.20 530.60 514.22 523.66 600,049 +4.77(+0.92%)
Aug 03, 2022 504.04 521.82 492.37 518.89 730,697 +20.12(+4.03%)
Aug 02, 2022 487.55 504.96 474.96 498.77 1,306,512 +42.82(+9.39%)
Aug 01, 2022 455.05 459.10 441.23 455.94 812,775 -2.39(-0.52%)
Jul 29, 2022 449.38 463.20 449.38 458.33 472,366 +4.55(+1.00%)
Jul 28, 2022 446.38 455.44 434.39 453.79 368,697 +8.98(+2.02%)
Jul 27, 2022 427.16 450.13 425.85 444.81 522,254 +28.50(+6.85%)
Jul 26, 2022 421.52 423.04 413.84 416.31 362,237 -8.06(-1.90%)
Jul 25, 2022 425.96 425.96 408.57 424.37 467,145 -6.08(-1.41%)
Jul 22, 2022 441.55 448.00 425.85 430.44 456,874 -19.32(-4.30%)
Jul 21, 2022 439.32 451.68 432.40 449.76 469,490 +13.75(+3.15%)
Jul 20, 2022 419.75 439.12 418.34 436.01 450,930 +15.63(+3.72%)
Jul 19, 2022 408.78 422.31 408.72 420.38 441,589 +16.96(+4.21%)
Jul 18, 2022 412.05 418.84 400.73 403.42 383,262 -1.19(-0.30%)
Jul 15, 2022 398.26 406.85 392.75 404.61 409,404 +14.07(+3.60%)
Jul 14, 2022 381.72 392.49 374.30 390.54 304,393 +8.41(+2.20%)
Jul 13, 2022 369.68 385.38 366.89 382.12 394,093 +2.05(+0.54%)
Jul 12, 2022 387.77 389.52 375.01 380.07 294,012 -4.22(-1.10%)
Jul 11, 2022 385.27 389.81 381.33 384.29 354,934 -5.75(-1.47%)
Jul 08, 2022 375.00 390.14 373.00 390.04 357,306 +8.67(+2.27%)
Jul 07, 2022 373.21 384.94 373.21 381.37 338,253 +17.35(+4.77%)
Jul 06, 2022 367.07 369.45 359.77 364.03 387,650 +0.34(+0.09%)
Jul 05, 2022 350.80 364.27 343.24 363.69 688,640 +3.76(+1.04%)
Jul 01, 2022 374.41 377.29 351.45 359.93 784,033 -18.83(-4.97%)
Jun 30, 2022 380.60 389.42 370.83 378.76 553,455 -8.25(-2.13%)
Jun 29, 2022 383.80 388.77 378.37 387.02 393,788 -3.91(-1.00%)
Jun 28, 2022 412.06 421.90 389.66 390.93 502,087 -19.42(-4.73%)
Jun 27, 2022 421.71 421.71 405.76 410.35 424,915 -2.51(-0.61%)
Jun 24, 2022 402.87 414.21 400.39 412.86 693,733 +19.45(+4.94%)
Jun 23, 2022 398.12 404.20 387.20 393.41 293,564 -0.80(-0.20%)
Jun 22, 2022 396.20 406.69 393.20 394.21 433,818 -12.19(-3.00%)
Jun 21, 2022 400.80 410.56 399.50 406.40 391,758 +14.06(+3.58%)
Jun 17, 2022 382.77 394.74 375.62 392.34 860,802 +11.26(+2.96%)
Jun 16, 2022 396.73 396.73 375.26 381.08 559,385 -28.62(-6.98%)
Jun 15, 2022 405.53 419.30 396.80 409.69 392,204 +8.89(+2.22%)
Jun 14, 2022 390.18 404.82 388.44 400.81 587,086 +17.25(+4.50%)
Jun 13, 2022 401.48 405.76 382.27 383.56 661,337 -33.45(-8.02%)
Jun 10, 2022 429.89 432.23 415.97 417.01 387,194 -20.14(-4.61%)
Jun 09, 2022 445.62 455.09 437.03 437.15 246,790 -13.60(-3.02%)
Jun 08, 2022 458.50 466.23 444.24 450.75 318,735 -15.30(-3.28%)
Jun 07, 2022 451.50 468.74 451.19 466.05 266,810 +7.23(+1.57%)
Jun 06, 2022 463.14 467.59 449.62 458.82 238,250 +8.51(+1.89%)
Jun 03, 2022 449.27 453.16 442.28 450.32 493,350 -14.61(-3.14%)
Jun 02, 2022 436.41 465.66 433.97 464.93 359,061 +23.68(+5.37%)
Jun 01, 2022 448.41 449.87 434.70 441.25 470,166 -2.11(-0.48%)
May 31, 2022 448.45 450.85 433.25 443.36 696,563 -5.38(-1.20%)
May 27, 2022 422.68 451.58 422.68 448.74 553,909 +33.65(+8.11%)
May 26, 2022 395.05 418.60 391.08 415.09 411,375 +19.75(+4.99%)
May 25, 2022 378.53 401.82 378.53 395.34 376,460 +12.96(+3.39%)
May 24, 2022 404.35 404.35 381.31 382.38 597,585 -29.84(-7.24%)
May 23, 2022 408.03 413.44 404.48 412.21 302,198 +0.62(+0.15%)
May 20, 2022 421.96 423.20 389.37 411.59 576,831 +1.41(+0.34%)
May 19, 2022 403.88 423.33 397.39 410.19 418,279 +5.25(+1.30%)
May 18, 2022 427.27 440.49 400.86 404.94 615,660 -31.25(-7.16%)
May 17, 2022 421.60 436.43 421.58 436.18 532,542 +25.69(+6.26%)
May 16, 2022 418.81 425.66 409.54 410.49 361,199 -14.44(-3.40%)
May 13, 2022 394.50 427.85 391.79 424.93 502,188 +42.57(+11.13%)
May 12, 2022 376.56 389.43 370.25 382.36 676,654 +1.68(+0.44%)
May 11, 2022 401.70 415.98 379.69 380.67 603,278 -25.67(-6.32%)
May 10, 2022 413.31 416.14 392.33 406.35 684,283 +5.96(+1.49%)
May 09, 2022 428.21 430.49 396.86 400.39 609,571 -37.60(-8.59%)
May 06, 2022 439.53 447.70 419.44 438.00 373,601 -6.93(-1.56%)
May 05, 2022 463.99 465.59 436.62 444.93 602,525 -26.78(-5.68%)
May 04, 2022 446.09 474.76 429.24 471.71 670,132 +21.37(+4.75%)
May 03, 2022 438.05 454.94 420.07 450.34 1,250,642 +45.88(+11.34%)
May 02, 2022 386.70 409.14 384.29 404.46 662,208 +18.34(+4.75%)
Apr 29, 2022 397.24 408.44 384.01 386.12 605,255 -19.93(-4.91%)
Apr 28, 2022 394.72 411.45 384.28 406.05 601,874 +19.80(+5.13%)
Apr 27, 2022 385.35 398.93 383.52 386.25 385,046 -1.96(-0.50%)
Apr 26, 2022 404.21 406.55 387.67 388.21 442,024 -25.40(-6.14%)
Apr 25, 2022 393.76 414.72 391.94 413.61 411,468 +15.71(+3.95%)
Apr 22, 2022 408.62 412.66 396.95 397.90 286,223 -11.17(-2.73%)
Apr 21, 2022 430.36 437.07 406.09 409.07 327,921 -16.37(-3.85%)
Apr 20, 2022 436.03 440.32 422.18 425.44 250,335 -5.18(-1.20%)
Apr 19, 2022 416.86 431.68 413.40 430.62 372,303 +11.35(+2.71%)
Apr 18, 2022 401.36 422.75 401.36 419.27 448,541 +16.28(+4.04%)
Apr 14, 2022 412.72 415.14 402.97 402.99 396,597 -11.08(-2.68%)
Apr 13, 2022 396.65 416.34 394.06 414.07 500,529 +19.29(+4.89%)
Apr 12, 2022 400.58 404.28 391.43 394.78 420,970 +4.85(+1.24%)
Apr 11, 2022 400.64 400.67 386.72 389.93 562,469 -15.24(-3.76%)
Apr 08, 2022 423.38 423.64 404.23 405.17 502,466 -24.33(-5.67%)
Apr 07, 2022 423.11 433.94 415.26 429.50 444,164 +4.98(+1.17%)
Apr 06, 2022 426.20 432.28 414.90 424.52 728,041 -8.00(-1.85%)
Apr 05, 2022 461.31 464.22 431.31 432.52 704,570 -34.60(-7.41%)
Apr 04, 2022 460.05 471.92 456.77 467.12 389,377 +10.76(+2.36%)
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.