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

Silicon Motion Techn ADR (NQ: SIMO )

77.91 -0.22 (-0.28%)
Streaming Delayed Price Updated: 2:33 PM EDT, May 21, 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 (%)
Apr 29, 2022 79.29 79.50 69.32 73.41 2,099,364 -7.08(-8.79%)
Apr 28, 2022 79.30 80.78 77.59 80.49 690,420 +2.43(+3.11%)
Apr 27, 2022 80.67 81.48 77.01 78.06 905,749 -3.06(-3.77%)
Apr 26, 2022 83.16 84.09 80.87 81.11 916,375 -2.99(-3.55%)
Apr 25, 2022 79.08 85.48 78.79 84.10 3,471,856 +9.57(+12.84%)
Apr 22, 2022 74.28 76.26 73.52 74.53 893,585 +0.40(+0.53%)
Apr 21, 2022 74.59 75.61 72.65 74.13 668,161 +0.50(+0.68%)
Apr 20, 2022 73.98 76.85 72.41 73.63 729,032 -0.29(-0.39%)
Apr 19, 2022 75.89 77.34 73.68 73.92 855,968 -1.71(-2.26%)
Apr 18, 2022 73.43 76.15 73.43 75.63 595,270 +1.88(+2.54%)
Apr 14, 2022 74.44 75.41 72.07 73.76 703,364 -0.43(-0.57%)
Apr 13, 2022 72.87 76.81 72.85 74.18 1,072,718 +2.40(+3.34%)
Apr 12, 2022 69.06 74.99 68.07 71.79 1,629,754 +3.87(+5.69%)
Apr 11, 2022 68.63 69.41 66.32 67.92 988,382 -1.68(-2.42%)
Apr 08, 2022 69.55 70.38 65.65 69.60 1,120,864 +0.40(+0.57%)
Apr 07, 2022 67.68 69.61 67.55 69.20 970,475 +2.06(+3.07%)
Apr 06, 2022 66.23 68.21 65.60 67.14 691,407 -0.15(-0.23%)
Apr 05, 2022 66.04 68.40 64.73 67.30 959,473 +0.98(+1.47%)
Apr 04, 2022 63.41 66.55 63.41 66.32 489,869 +2.59(+4.07%)
Apr 01, 2022 64.79 65.68 62.87 63.73 539,257 -0.87(-1.35%)
Mar 31, 2022 67.19 67.39 64.54 64.60 321,276 -2.18(-3.26%)
Mar 30, 2022 68.87 70.28 66.73 66.78 359,325 -2.03(-2.95%)
Mar 29, 2022 70.33 71.35 68.19 68.81 576,660 -0.18(-0.27%)
Mar 28, 2022 67.26 70.80 67.14 68.99 646,749 +1.95(+2.91%)
Mar 25, 2022 67.94 67.94 66.32 67.04 318,099 -0.81(-1.20%)
Mar 24, 2022 67.46 68.11 65.84 67.85 418,378 +1.36(+2.05%)
Mar 23, 2022 67.68 68.45 66.29 66.49 444,570 -2.97(-4.27%)
Mar 22, 2022 68.40 71.00 68.40 69.46 340,869 +1.84(+2.72%)
Mar 21, 2022 68.59 68.98 66.77 67.62 431,314 -0.86(-1.26%)
Mar 18, 2022 67.42 69.28 65.50 68.48 513,795 +2.13(+3.21%)
Mar 17, 2022 66.27 66.92 64.51 66.35 915,188 -0.66(-0.98%)
Mar 16, 2022 65.67 67.86 65.12 67.01 536,297 +2.62(+4.07%)
Mar 15, 2022 62.80 64.39 62.40 64.39 449,264 +1.62(+2.59%)
Mar 14, 2022 65.95 66.47 62.27 62.77 520,649 -3.35(-5.07%)
Mar 11, 2022 68.01 68.97 66.09 66.12 355,651 -1.59(-2.34%)
Mar 10, 2022 68.08 68.63 66.85 67.71 241,613 -0.66(-0.96%)
Mar 09, 2022 69.04 69.32 68.07 68.36 261,181 +0.56(+0.83%)
Mar 08, 2022 66.24 68.76 65.97 67.80 455,279 +1.82(+2.75%)
Mar 07, 2022 67.06 68.07 65.76 65.98 484,667 -1.11(-1.66%)
Mar 04, 2022 68.57 68.70 65.33 67.10 702,866 -1.78(-2.58%)
Mar 03, 2022 70.98 71.02 68.35 68.88 261,212 -1.58(-2.24%)
Mar 02, 2022 68.84 70.97 68.84 70.45 459,666 +1.70(+2.48%)
Mar 01, 2022 70.24 70.30 68.03 68.75 352,489 -1.38(-1.97%)
Feb 28, 2022 70.98 71.59 69.13 70.13 280,799 -1.34(-1.88%)
Feb 25, 2022 71.21 71.62 69.66 71.48 280,193 +0.77(+1.09%)
Feb 24, 2022 68.24 70.96 66.90 70.70 588,404 -0.41(-0.57%)
Feb 23, 2022 73.69 74.49 70.86 71.11 561,551 -1.68(-2.31%)
Feb 22, 2022 72.99 75.20 71.85 72.79 465,036 -0.53(-0.73%)
Feb 18, 2022 73.32 0 -1.23(-1.65%)
Feb 17, 2022 76.28 77.00 74.42 74.55 232,551 -1.82(-2.38%)
Feb 16, 2022 74.27 76.82 74.27 76.37 346,679 +1.39(+1.86%)
Feb 15, 2022 73.83 75.19 73.43 74.98 380,750 +2.52(+3.48%)
Feb 14, 2022 72.99 75.18 72.06 72.45 403,090 -0.53(-0.73%)
Feb 11, 2022 77.33 78.06 72.24 72.98 723,497 -4.03(-5.23%)
Feb 10, 2022 79.05 79.74 76.86 77.02 850,397 -3.31(-4.13%)
Feb 09, 2022 79.51 80.87 78.79 80.33 540,118 +2.16(+2.77%)
Feb 08, 2022 75.21 78.26 75.21 78.17 461,016 +2.64(+3.50%)
Feb 07, 2022 75.54 76.48 75.38 75.53 392,916 +0.47(+0.63%)
Feb 04, 2022 73.61 75.66 73.18 75.06 361,839 +0.84(+1.13%)
Feb 03, 2022 76.62 74.21 74.22 287,478 -3.18(-4.11%)
Feb 02, 2022 78.83 79.85 76.47 77.40 519,445 +0.85(+1.10%)
Feb 01, 2022 77.08 77.17 75.23 76.55 588,897 +0.65(+0.86%)
Jan 31, 2022 76.57 75.90 805,120 +0.30(+0.39%)
Jan 28, 2022 75.37 76.55 73.90 75.60 894,828 -0.35(-0.46%)
Jan 27, 2022 80.38 81.38 75.91 75.95 1,314,335 -6.91(-8.34%)
Jan 26, 2022 81.82 85.85 81.82 82.86 800,623 +2.62(+3.27%)
Jan 25, 2022 83.08 83.08 80.15 80.23 425,451 -3.59(-4.29%)
Jan 24, 2022 83.28 83.95 79.63 83.83 469,608 +0.64(+0.77%)
Jan 21, 2022 81.71 84.55 80.71 83.18 581,189 +1.88(+2.32%)
Jan 20, 2022 84.35 85.65 81.01 81.30 383,609 -2.56(-3.05%)
Jan 19, 2022 87.91 88.60 83.68 83.86 586,785 -2.55(-2.95%)
Jan 18, 2022 86.90 89.35 86.18 86.40 592,240 -1.99(-2.25%)
Jan 14, 2022 88.39 0 +1.44(+1.66%)
Jan 13, 2022 88.96 90.71 86.77 86.95 510,488 -1.83(-2.06%)
Jan 12, 2022 88.00 90.09 87.00 88.78 437,629 +1.21(+1.38%)
Jan 11, 2022 87.26 88.18 85.14 87.56 618,098 +0.31(+0.35%)
Jan 10, 2022 87.81 89.01 86.02 87.26 902,529 -1.18(-1.34%)
Jan 07, 2022 86.79 89.47 84.80 88.44 632,492 +0.04(+0.04%)
Jan 06, 2022 86.56 89.54 85.93 88.40 571,316 +0.85(+0.97%)
Jan 05, 2022 89.56 91.66 86.75 87.56 392,958 -2.66(-2.95%)
Jan 04, 2022 91.27 92.12 88.75 90.22 295,064 -0.84(-0.92%)
Jan 03, 2022 92.09 93.09 90.55 91.05 335,149 -0.25(-0.27%)
Dec 31, 2021 90.26 92.94 90.26 91.30 547,628 +0.92(+1.02%)
Dec 30, 2021 90.25 91.73 89.83 90.38 221,739 -0.26(-0.29%)
Dec 29, 2021 89.12 92.10 89.12 90.64 269,402 +1.21(+1.35%)
Dec 28, 2021 90.84 91.77 89.13 89.43 238,348 -0.77(-0.85%)
Dec 27, 2021 88.87 91.43 88.33 90.20 606,953 +1.74(+1.97%)
Dec 23, 2021 86.95 89.05 86.47 88.46 860,001 +1.70(+1.96%)
Dec 22, 2021 85.12 86.94 84.82 86.76 569,275 +1.53(+1.79%)
Dec 21, 2021 86.46 88.36 83.64 85.23 747,269 -0.16(-0.19%)
Dec 20, 2021 82.74 86.02 82.74 85.39 565,232 +1.14(+1.36%)
Dec 17, 2021 80.71 84.76 79.55 84.25 573,789 +2.81(+3.44%)
Dec 16, 2021 84.27 84.57 80.92 81.44 346,275 -2.30(-2.74%)
Dec 15, 2021 82.11 84.04 81.40 83.74 284,323 +1.63(+1.99%)
Dec 14, 2021 81.51 83.03 80.27 82.11 344,953 -0.14(-0.18%)
Dec 13, 2021 85.74 85.74 81.82 82.25 410,243 -3.98(-4.61%)
Dec 10, 2021 85.98 86.94 84.36 86.23 525,096 +1.26(+1.48%)
Dec 09, 2021 86.34 86.88 84.00 84.97 525,532 -1.99(-2.29%)
Dec 08, 2021 84.91 87.44 81.96 86.96 937,857 +2.43(+2.88%)
Dec 07, 2021 75.82 84.60 75.42 84.53 1,258,299 +11.55(+15.82%)
Dec 06, 2021 71.90 73.12 70.24 72.98 523,986 +0.88(+1.23%)
Dec 03, 2021 70.04 73.01 69.69 72.10 726,473 +2.82(+4.08%)
Dec 02, 2021 66.96 69.77 66.96 69.27 313,148 +2.58(+3.88%)
Dec 01, 2021 67.04 69.93 66.54 66.69 284,498 +0.37(+0.55%)
Nov 30, 2021 67.71 68.88 66.00 66.32 272,812 -1.86(-2.73%)
Nov 29, 2021 66.67 68.50 66.67 68.19 104,215 +1.95(+2.94%)
Nov 26, 2021 67.53 68.20 65.94 66.24 127,837 -2.10(-3.08%)
Nov 24, 2021 67.22 68.58 66.63 68.34 106,496 +0.73(+1.08%)
Nov 23, 2021 68.02 68.22 66.34 67.61 206,573 -0.39(-0.58%)
Nov 22, 2021 67.87 70.52 67.56 68.00 494,039 +0.96(+1.43%)
Nov 19, 2021 66.12 68.03 65.50 67.04 262,808 +1.07(+1.62%)
Nov 18, 2021 66.51 66.05 65.69 65.98 166,580 +0.07(+0.10%)
Nov 17, 2021 66.96 67.73 65.78 65.91 199,940 -0.78(-1.17%)
Nov 16, 2021 66.41 66.74 65.23 66.69 160,814 +0.03(+0.04%)
Nov 15, 2021 66.57 66.96 65.50 66.66 209,845 +0.37(+0.55%)
Nov 12, 2021 67.08 68.05 66.29 66.29 139,115 -1.01(-1.50%)
Nov 11, 2021 66.12 67.53 65.71 67.30 278,119 +2.04(+3.12%)
Nov 10, 2021 66.16 65.27 233,704 -1.65(-2.47%)
Nov 09, 2021 67.48 68.07 66.20 66.92 220,626 -0.20(-0.30%)
Nov 08, 2021 67.66 68.30 66.60 67.12 263,173 -0.29(-0.42%)
Nov 05, 2021 67.62 68.42 67.12 67.41 174,509 +0.16(+0.24%)
Nov 04, 2021 67.98 68.40 67.09 67.24 299,222 -0.16(-0.24%)
Nov 03, 2021 68.44 68.68 66.91 67.41 239,952 -0.72(-1.05%)
Nov 02, 2021 69.62 70.02 67.84 68.12 234,231 -1.38(-1.99%)
Nov 01, 2021 68.44 69.68 68.25 69.50 402,084 +1.38(+2.03%)
Oct 29, 2021 67.82 69.87 67.59 68.12 272,316 +1.61(+2.42%)
Oct 28, 2021 67.74 69.44 65.87 66.51 410,126 -1.95(-2.84%)
Oct 27, 2021 66.54 68.96 66.34 68.46 366,024 +1.40(+2.09%)
Oct 26, 2021 67.79 67.05 202,813 -0.34(-0.51%)
Oct 25, 2021 65.48 68.01 65.30 67.40 330,275 +2.92(+4.53%)
Oct 22, 2021 65.86 66.34 63.90 64.48 259,346 -1.60(-2.43%)
Oct 21, 2021 65.82 66.39 65.44 66.08 91,766 +0.17(+0.26%)
Oct 20, 2021 65.88 66.30 65.39 65.91 157,205 -0.19(-0.29%)
Oct 19, 2021 65.40 66.10 65.28 66.10 112,750 +0.93(+1.43%)
Oct 18, 2021 64.53 65.80 63.80 65.16 122,652 +0.62(+0.96%)
Oct 15, 2021 65.14 65.58 64.05 64.54 305,725 -0.26(-0.40%)
Oct 14, 2021 64.55 65.11 64.13 64.80 150,964 +1.26(+1.98%)
Oct 13, 2021 64.26 64.82 63.31 63.54 160,899 -0.01(-0.01%)
Oct 12, 2021 63.56 63.94 63.02 63.55 139,924 +0.24(+0.38%)
Oct 11, 2021 63.93 64.58 63.29 63.31 173,559 -0.70(-1.09%)
Oct 08, 2021 65.13 65.33 63.62 64.01 264,845 -1.39(-2.13%)
Oct 07, 2021 68.70 68.70 64.52 65.40 640,408 -1.01(-1.52%)
Oct 06, 2021 64.99 66.68 64.60 66.41 258,689 +0.91(+1.38%)
Oct 05, 2021 64.30 65.77 63.62 65.51 393,275 +1.34(+2.08%)
Oct 04, 2021 64.84 64.86 63.53 64.17 348,085 -1.23(-1.88%)
Oct 01, 2021 65.97 65.97 64.43 65.40 205,222 -0.40(-0.61%)
Sep 30, 2021 67.01 68.14 65.72 65.80 304,026 -0.72(-1.08%)
Sep 29, 2021 68.29 68.77 65.89 66.52 314,842 -1.81(-2.65%)
Sep 28, 2021 68.81 69.37 67.79 68.33 315,270 -1.76(-2.52%)
Sep 27, 2021 72.22 72.24 69.51 70.10 264,426 -1.52(-2.12%)
Sep 24, 2021 71.11 72.12 70.67 71.61 151,533 -0.05(-0.07%)
Sep 23, 2021 71.54 72.10 70.86 71.66 173,407 +0.61(+0.86%)
Sep 22, 2021 69.73 71.24 69.66 71.05 153,751 +1.40(+2.01%)
Sep 21, 2021 70.18 70.25 69.17 69.65 122,777 -0.11(-0.15%)
Sep 20, 2021 69.68 69.86 67.65 69.75 428,058 -0.91(-1.28%)
Sep 17, 2021 72.22 72.22 70.12 70.66 456,269 -1.60(-2.22%)
Sep 16, 2021 71.91 72.47 71.40 72.26 126,596 +0.36(+0.50%)
Sep 15, 2021 71.75 72.02 71.07 71.90 195,757 +0.14(+0.20%)
Sep 14, 2021 71.93 72.70 71.07 71.76 279,139 -0.28(-0.38%)
Sep 13, 2021 72.52 73.12 71.10 72.03 224,532 -0.36(-0.50%)
Sep 10, 2021 72.53 74.00 72.18 72.40 309,816 +0.10(+0.15%)
Sep 09, 2021 71.23 72.85 71.18 72.29 156,729 +0.93(+1.31%)
Sep 08, 2021 72.52 72.98 69.92 71.36 287,202 -1.94(-2.64%)
Sep 07, 2021 73.40 74.55 72.41 73.29 563,969 +1.40(+1.95%)
Sep 03, 2021 72.40 73.33 71.43 71.89 221,526 -0.04(-0.05%)
Sep 02, 2021 72.40 72.40 70.96 71.93 534,815 +0.04(+0.05%)
Sep 01, 2021 71.55 72.19 70.69 71.89 255,772 +0.67(+0.94%)
Aug 31, 2021 69.77 71.27 69.34 71.22 383,443 +1.14(+1.63%)
Aug 30, 2021 70.67 71.03 69.77 70.08 318,253 -0.54(-0.77%)
Aug 27, 2021 68.79 71.07 68.78 70.62 524,889 +1.47(+2.12%)
Aug 26, 2021 69.08 69.64 68.21 69.15 403,886 +0.08(+0.11%)
Aug 25, 2021 68.72 69.60 68.57 69.08 289,783 +0.61(+0.89%)
Aug 24, 2021 69.63 69.64 67.31 68.46 304,084 -0.38(-0.55%)
Aug 23, 2021 67.30 68.88 67.24 68.85 367,519 +2.17(+3.26%)
Aug 20, 2021 66.74 67.13 66.04 66.67 263,443 -0.10(-0.16%)
Aug 19, 2021 66.76 67.53 66.25 66.78 195,100 -0.95(-1.41%)
Aug 18, 2021 68.01 69.16 67.65 67.73 219,271 +0.24(+0.35%)
Aug 17, 2021 68.77 68.99 66.90 67.49 360,049 -1.75(-2.52%)
Aug 16, 2021 71.62 71.62 68.92 69.24 478,510 -2.38(-3.33%)
Aug 13, 2021 71.00 72.50 71.00 71.62 219,757 +0.89(+1.25%)
Aug 12, 2021 71.78 72.33 69.65 70.74 884,423 -1.70(-2.34%)
Aug 11, 2021 71.96 73.71 71.08 72.43 503,274 +0.54(+0.76%)
Aug 10, 2021 75.99 76.07 71.60 71.89 766,344 -4.41(-5.78%)
Aug 09, 2021 76.32 77.31 75.57 76.30 439,277 -0.02(-0.03%)
Aug 06, 2021 76.32 76.56 75.18 76.32 594,585 -0.52(-0.68%)
Aug 05, 2021 77.30 78.10 75.01 76.84 636,383 -0.33(-0.43%)
Aug 04, 2021 73.50 77.65 73.31 77.17 809,349 +3.54(+4.81%)
Aug 03, 2021 73.21 73.87 71.48 73.64 533,001 +1.20(+1.65%)
Aug 02, 2021 71.93 74.33 70.27 72.44 1,258,987 +1.23(+1.72%)
Jul 30, 2021 65.05 72.61 64.26 71.21 2,315,118 +10.15(+16.63%)
Jul 29, 2021 58.88 61.28 58.88 61.06 370,176 +2.57(+4.40%)
Jul 28, 2021 57.53 59.04 57.53 58.49 165,203 +1.30(+2.27%)
Jul 27, 2021 58.38 58.46 56.86 57.19 268,904 -1.29(-2.21%)
Jul 26, 2021 58.46 60.08 58.40 58.48 195,916 -0.39(-0.66%)
Jul 23, 2021 58.17 59.01 57.51 58.87 139,485 +0.83(+1.42%)
Jul 22, 2021 58.46 58.46 57.56 58.04 84,379 -0.66(-1.12%)
Jul 21, 2021 57.99 59.11 57.74 58.70 203,552 +1.13(+1.96%)
Jul 20, 2021 57.16 58.16 56.37 57.57 158,971 +0.76(+1.34%)
Jul 19, 2021 56.66 57.40 55.90 56.81 427,931 -1.32(-2.27%)
Jul 16, 2021 60.08 60.11 58.13 58.13 176,261 -1.70(-2.84%)
Jul 15, 2021 59.64 60.21 58.62 59.83 240,195 +0.00(+0.00%)
Jul 14, 2021 61.20 63.27 59.71 59.83 688,637 -0.65(-1.07%)
Jul 13, 2021 61.16 61.46 60.19 60.47 191,061 -1.10(-1.79%)
Jul 12, 2021 61.10 62.35 60.95 61.57 250,030 +0.69(+1.14%)
Jul 09, 2021 59.44 61.16 58.74 60.88 330,281 +1.61(+2.72%)
Jul 08, 2021 57.93 59.44 57.19 59.27 358,016 +1.14(+1.96%)
Jul 07, 2021 59.25 59.33 57.41 58.13 457,397 -0.64(-1.08%)
Jul 06, 2021 59.01 59.31 58.08 58.76 176,312 -0.23(-0.39%)
Jul 02, 2021 59.72 59.86 58.52 58.99 129,058 -0.07(-0.11%)
Jul 01, 2021 60.68 60.68 58.95 59.06 292,558 -1.81(-2.98%)
Jun 30, 2021 60.82 61.29 60.06 60.87 174,642 +0.14(+0.23%)
Jun 29, 2021 60.50 61.64 60.28 60.73 145,827 -0.48(-0.79%)
Jun 28, 2021 60.82 61.44 60.57 61.21 189,688 +1.07(+1.78%)
Jun 25, 2021 60.83 61.61 60.06 60.14 145,717 -0.36(-0.60%)
Jun 24, 2021 60.81 61.53 60.28 60.50 157,156 +0.19(+0.32%)
Jun 23, 2021 59.45 60.78 58.83 60.31 486,087 +0.87(+1.47%)
Jun 22, 2021 60.17 60.44 59.13 59.44 333,272 -0.77(-1.28%)
Jun 21, 2021 59.55 60.21 59.05 60.21 156,829 +0.62(+1.04%)
Jun 18, 2021 60.25 60.34 58.94 59.59 334,731 -0.84(-1.38%)
Jun 17, 2021 60.57 61.29 59.65 60.43 209,091 -0.17(-0.28%)
Jun 16, 2021 61.82 61.99 60.16 60.60 220,520 -1.01(-1.63%)
Jun 15, 2021 61.92 62.83 61.00 61.60 263,050 -0.50(-0.81%)
Jun 14, 2021 61.56 62.29 61.56 62.11 227,961 +0.82(+1.33%)
Jun 11, 2021 61.10 61.58 60.94 61.29 126,821 +0.22(+0.36%)
Jun 10, 2021 61.56 61.90 60.86 61.07 149,260 -0.07(-0.11%)
Jun 09, 2021 61.18 61.58 60.35 61.14 298,292 +0.10(+0.17%)
Jun 08, 2021 63.15 63.22 60.93 61.03 540,999 -1.97(-3.12%)
Jun 07, 2021 63.14 63.44 62.60 63.00 181,997 +0.04(+0.06%)
Jun 04, 2021 61.76 63.15 61.35 62.96 186,972 +1.61(+2.63%)
Jun 03, 2021 61.73 62.12 61.16 61.35 169,191 -0.82(-1.31%)
Jun 02, 2021 62.60 62.68 61.45 62.16 234,993 -0.05(-0.08%)
Jun 01, 2021 63.33 63.49 61.74 62.21 209,406 -0.44(-0.70%)
May 28, 2021 61.84 63.03 61.71 62.65 370,771 +0.87(+1.41%)
May 27, 2021 61.08 61.92 61.01 61.77 281,096 +0.80(+1.31%)
May 26, 2021 59.92 61.05 59.42 60.98 322,148 +0.87(+1.45%)
May 25, 2021 61.39 61.72 59.54 60.10 358,361 -1.14(-1.86%)
May 24, 2021 61.01 61.71 60.34 61.24 287,912 +0.57(+0.94%)
May 21, 2021 60.88 61.22 59.89 60.67 479,762 +0.80(+1.33%)
May 20, 2021 58.99 60.50 56.98 59.87 1,185,915 -0.78(-1.28%)
May 19, 2021 59.56 60.95 59.56 60.65 444,565 -0.67(-1.10%)
May 18, 2021 62.45 62.95 61.33 61.33 262,540 -0.59(-0.95%)
May 17, 2021 61.43 62.06 59.71 61.92 361,967 -0.24(-0.38%)
May 14, 2021 61.41 62.95 60.69 62.15 361,133 +1.63(+2.70%)
May 13, 2021 59.71 61.51 59.71 60.52 408,139 +0.71(+1.19%)
May 12, 2021 60.66 60.82 59.58 59.81 614,268 -2.11(-3.40%)
May 11, 2021 62.30 62.89 60.69 61.92 518,140 -2.17(-3.39%)
May 10, 2021 64.61 64.77 62.90 64.09 426,451 -0.66(-1.03%)
May 07, 2021 63.27 65.29 62.21 64.76 718,716 +3.29(+5.35%)
May 06, 2021 63.89 66.68 59.55 61.47 1,273,425 -2.43(-3.80%)
May 05, 2021 63.20 64.37 61.66 63.90 979,180 +1.06(+1.69%)
May 04, 2021 65.13 65.15 62.25 62.84 702,973 -3.25(-4.92%)
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.