MOLEX $29.67

down -0.07


23/5/2013 04:23 PM  |  NASDAQ : MOLX  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

MOLX historical data

Date Open High Low Close Volume
5/23/2013 29.73 29.90 29.41 29.67 6624
5/22/2013 30.59 30.59 29.54 29.74 7322
5/21/2013 30.57 30.57 30.14 30.42 4576
5/20/2013 30.41 30.53 30.27 30.44 4523
5/17/2013 30.08 30.45 29.70 30.43 5785
5/16/2013 29.78 30.23 29.54 29.95 10059
5/15/2013 28.85 29.85 28.60 29.85 6716
5/14/2013 29.40 29.68 29.22 29.68 4957
5/13/2013 29.57 29.58 29.30 29.43 5266
5/10/2013 29.51 29.62 29.19 29.60 3956
5/9/2013 29.11 29.50 29.06 29.42 6092
5/8/2013 28.94 29.18 28.78 29.15 5449
5/7/2013 28.90 28.97 28.54 28.87 5633
5/6/2013 28.63 28.89 28.43 28.81 5697
5/3/2013 28.10 28.58 27.79 28.53 6439
5/2/2013 27.19 27.79 27.13 27.71 7969
5/1/2013 27.42 27.56 27.14 27.17 7107
4/30/2013 27.02 27.60 26.83 27.57 7278
4/29/2013 26.99 27.16 26.78 26.98 7290
4/26/2013 27.07 27.16 26.82 26.89 8353
4/25/2013 26.65 27.29 26.57 27.00 11962
4/24/2013 26.29 26.69 26.14 26.58 13578
4/23/2013 25.68 26.62 25.49 26.38 24458
4/22/2013 27.20 27.62 26.86 27.47 8870
4/19/2013 27.09 27.19 26.86 27.09 7118
4/18/2013 27.36 27.44 26.96 26.97 6109
4/17/2013 28.01 28.01 27.22 27.27 10531
4/16/2013 28.05 28.40 27.94 28.38 6992
4/15/2013 28.84 28.84 27.79 27.83 9757
4/12/2013 29.33 29.41 28.94 29.04 7672
4/11/2013 29.13 29.45 28.98 29.42 4839
4/10/2013 28.48 29.11 28.33 29.09 3770
4/9/2013 28.32 28.49 28.15 28.46 4751
4/8/2013 28.15 28.25 27.90 28.22 4787
4/5/2013 28.07 28.35 28.04 28.17 4856
4/4/2013 28.48 28.66 28.36 28.52 4215
4/3/2013 28.71 28.86 28.45 28.53 7259
4/2/2013 29.26 29.33 28.58 28.67 5771
4/1/2013 29.50 29.56 28.98 29.03 5551
3/28/2013 29.10 29.34 28.80 29.28 4023
3/27/2013 28.75 29.09 28.75 29.03 4004
3/26/2013 29.26 29.29 28.88 29.00 6271
3/25/2013 29.14 29.36 29.12 29.30 8718
3/22/2013 28.77 29.02 28.65 29.02 6447
3/21/2013 28.72 28.85 28.59 28.73 4961
3/20/2013 28.85 28.94 28.69 28.91 3284
3/19/2013 28.62 28.71 28.26 28.62 4303
3/18/2013 28.34 28.71 28.24 28.45 4214
3/15/2013 28.73 28.89 28.41 28.68 9746
3/14/2013 28.83 28.95 28.66 28.91 2567
3/13/2013 28.80 28.80 28.53 28.70 2527
3/12/2013 28.74 28.78 28.54 28.70 3893
3/11/2013 28.65 28.73 28.40 28.72 4503
3/8/2013 28.39 28.62 28.07 28.61 5107
3/7/2013 28.42 28.44 28.07 28.19 4617
3/6/2013 28.24 28.47 28.10 28.26 3780
3/5/2013 28.01 28.41 28.01 28.15 3743
3/4/2013 27.75 27.80 27.45 27.75 3665
3/1/2013 27.58 27.91 27.27 27.83 6091
2/28/2013 27.86 28.13 27.70 27.74 3832
2/27/2013 27.28 27.81 27.28 27.73 3291
2/26/2013 27.32 27.41 27.08 27.35 5128
2/25/2013 28.20 28.20 27.16 27.18 4548
2/22/2013 27.74 27.93 27.64 27.93 4223
2/21/2013 28.10 28.10 27.48 27.63 4751
2/20/2013 28.31 28.53 28.08 28.19 6764
2/19/2013 27.61 28.26 27.48 28.25 4865
2/15/2013 27.90 28.15 27.80 28.05 9086
2/14/2013 27.85 27.96 27.68 27.86 4985
2/13/2013 27.86 28.06 27.75 27.93 3084
2/12/2013 27.70 27.85 27.65 27.82 2417
2/11/2013 27.50 27.71 27.42 27.69 3416
2/8/2013 27.63 27.90 27.49 27.54 5275
2/7/2013 27.64 27.64 27.25 27.49 3910
2/6/2013 27.42 27.63 27.37 27.53 5598
2/5/2013 27.32 27.71 27.14 27.60 5570
2/4/2013 27.22 27.37 27.07 27.09 3289
2/1/2013 27.30 27.57 27.18 27.41 5581
1/31/2013 27.06 27.21 26.96 27.16 4702
1/30/2013 27.21 27.30 26.91 27.01 6983
1/29/2013 27.02 27.24 26.99 27.22 4149
1/28/2013 27.34 27.36 27.05 27.14 6308
1/25/2013 27.18 27.47 27.18 27.47 5927
1/24/2013 27.69 27.75 26.77 27.17 12835
1/23/2013 28.73 28.73 27.80 27.83 9615
1/22/2013 28.43 28.72 28.31 28.67 5913
1/18/2013 28.60 28.60 28.23 28.49 4862
1/17/2013 28.33 28.59 28.16 28.45 4568
1/16/2013 28.22 28.26 28.10 28.25 4368
1/15/2013 28.13 28.35 28.07 28.32 3977
1/14/2013 28.55 28.78 28.30 28.35 4786
1/11/2013 28.57 28.65 28.29 28.64 8413
1/10/2013 28.75 28.81 28.25 28.50 6550
1/9/2013 28.16 28.54 27.89 28.52 5685
1/8/2013 28.17 28.22 27.97 28.03 6477
1/7/2013 28.43 28.49 28.24 28.32 5800
1/4/2013 28.68 28.82 28.52 28.62 8924
1/3/2013 28.54 29.00 28.28 28.62 8370
1/2/2013 27.96 28.54 27.85 28.54 10340
12/31/2012 26.68 27.34 26.63 27.33 6365
Marketplace
Trading Center