Skip to main content

Nxp Semiconductors (NQ: NXPI )

245.44 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 17.46 17.49 16.36 16.47 2,171,204 -0.97(-5.57%)
Oct 28, 2011 18.07 18.11 17.12 17.45 1,507,248 -0.58(-3.20%)
Oct 27, 2011 17.83 18.41 17.37 18.02 1,667,023 +1.16(+6.85%)
Oct 26, 2011 16.73 17.22 16.15 16.87 1,770,047 +0.70(+4.31%)
Oct 25, 2011 16.82 16.94 15.97 16.17 1,811,856 -0.33(-2.00%)
Oct 24, 2011 14.83 16.54 14.76 16.50 2,299,963 +1.85(+12.64%)
Oct 21, 2011 14.85 14.97 14.40 14.65 1,133,130 +0.06(+0.44%)
Oct 20, 2011 15.04 15.26 14.33 14.59 1,065,095 -0.50(-3.34%)
Oct 19, 2011 15.83 15.92 14.99 15.09 905,736 -0.71(-4.47%)
Oct 18, 2011 15.17 15.86 14.96 15.80 1,318,768 +0.63(+4.17%)
Oct 17, 2011 15.89 16.10 15.08 15.16 1,384,593 -0.72(-4.50%)
Oct 14, 2011 15.88 16.47 15.56 15.88 2,118,867 +0.15(+0.93%)
Oct 13, 2011 15.18 16.01 15.05 15.73 1,931,181 +0.21(+1.36%)
Oct 12, 2011 15.11 15.72 14.89 15.52 1,266,709 +0.80(+5.42%)
Oct 11, 2011 14.76 14.93 14.49 14.72 1,137,920 -0.14(-0.93%)
Oct 10, 2011 14.13 14.90 14.13 14.86 1,174,443 +0.83(+5.88%)
Oct 07, 2011 14.38 14.55 13.84 14.04 602,257 -0.20(-1.42%)
Oct 06, 2011 13.90 14.29 13.44 14.24 1,064,335 +0.54(+3.95%)
Oct 05, 2011 13.41 13.86 12.98 13.70 1,780,253 +0.33(+2.47%)
Oct 04, 2011 12.46 13.46 11.98 13.37 2,677,203 +0.83(+6.58%)
Oct 03, 2011 12.83 12.93 12.28 12.54 3,097,678 -0.40(-3.12%)
Sep 30, 2011 13.44 13.82 12.94 12.94 1,597,861 -0.80(-5.80%)
Sep 29, 2011 15.45 15.84 13.46 13.74 2,812,487 -1.33(-8.82%)
Sep 28, 2011 16.04 16.19 15.06 15.07 1,518,730 -0.78(-4.92%)
Sep 27, 2011 15.47 16.16 15.47 15.85 1,584,191 +0.63(+4.16%)
Sep 26, 2011 15.49 15.70 14.86 15.22 1,678,289 -0.20(-1.31%)
Sep 23, 2011 15.20 15.62 15.15 15.42 1,801,178 -0.04(-0.24%)
Sep 22, 2011 15.30 15.53 14.40 15.46 2,112,037 -0.24(-1.52%)
Sep 21, 2011 16.58 16.84 15.67 15.70 1,533,207 -0.74(-4.52%)
Sep 20, 2011 17.20 17.32 16.37 16.44 1,317,734 -0.71(-4.12%)
Sep 19, 2011 17.90 17.91 16.56 17.14 1,934,023 -1.06(-5.84%)
Sep 16, 2011 18.78 19.44 17.96 18.21 1,786,985 -0.39(-2.12%)
Sep 15, 2011 18.10 18.79 17.88 18.60 3,074,691 +1.09(+6.23%)
Sep 14, 2011 16.96 17.68 16.82 17.51 2,236,688 +0.91(+5.47%)
Sep 13, 2011 15.77 16.76 15.70 16.60 1,643,942 +0.83(+5.23%)
Sep 12, 2011 14.88 15.83 14.87 15.78 1,091,830 +0.62(+4.11%)
Sep 09, 2011 15.58 16.00 14.86 15.15 1,057,532 -0.59(-3.73%)
Sep 08, 2011 16.03 16.29 15.59 15.74 610,739 -0.28(-1.77%)
Sep 07, 2011 15.25 16.11 15.15 16.03 1,721,860 +1.45(+9.94%)
Sep 06, 2011 14.50 15.03 14.22 14.58 1,220,605 -0.47(-3.11%)
Sep 02, 2011 14.69 15.18 14.58 15.04 885,063 -0.11(-0.73%)
Sep 01, 2011 14.93 15.66 14.69 15.15 1,612,007 +0.22(+1.47%)
Aug 31, 2011 15.38 15.84 14.63 14.93 1,041,922 -0.41(-2.69%)
Aug 30, 2011 15.68 15.72 15.20 15.35 947,546 -0.38(-2.45%)
Aug 29, 2011 15.56 15.85 15.37 15.73 1,116,894 +0.59(+3.87%)
Aug 26, 2011 14.71 15.24 14.62 15.15 866,646 +0.41(+2.80%)
Aug 25, 2011 15.20 15.89 14.71 14.73 845,358 -0.54(-3.54%)
Aug 24, 2011 15.37 15.69 14.89 15.27 761,506 -0.23(-1.48%)
Aug 23, 2011 15.08 15.55 14.62 15.50 1,477,842 +0.73(+4.97%)
Aug 22, 2011 15.30 15.65 14.66 14.77 864,196 +0.16(+1.07%)
Aug 19, 2011 15.25 15.48 14.53 14.61 1,173,654 -0.67(-4.38%)
Aug 18, 2011 15.93 16.03 14.80 15.28 1,412,355 -0.98(-6.03%)
Aug 17, 2011 16.74 16.88 15.99 16.26 1,143,349 -0.27(-1.66%)
Aug 16, 2011 16.95 17.02 16.30 16.54 961,189 -0.60(-3.48%)
Aug 15, 2011 16.95 17.18 16.58 17.13 992,657 +0.62(+3.78%)
Aug 12, 2011 17.17 17.31 16.43 16.51 1,595,734 -0.45(-2.65%)
Aug 11, 2011 15.11 17.28 15.07 16.96 4,702,692 +1.97(+13.15%)
Aug 10, 2011 15.38 15.61 14.50 14.99 4,662,220 -0.24(-1.57%)
Aug 09, 2011 14.91 15.24 13.24 15.23 5,481,159 +2.37(+18.39%)
Aug 08, 2011 12.45 13.41 12.11 12.86 7,225,239 -0.82(-5.96%)
Aug 05, 2011 15.74 16.34 13.47 13.68 4,794,514 -1.99(-12.70%)
Aug 04, 2011 17.21 17.30 15.64 15.67 3,339,389 -1.84(-10.52%)
Aug 03, 2011 17.15 17.67 16.74 17.51 2,588,450 +0.28(+1.65%)
Aug 02, 2011 17.40 17.73 17.15 17.23 4,680,267 -0.48(-2.69%)
Aug 01, 2011 18.32 18.55 16.95 17.70 3,656,413 -0.43(-2.38%)
Jul 29, 2011 16.50 18.37 15.58 18.13 13,806,216 -0.70(-3.70%)
Jul 28, 2011 18.67 19.45 18.63 18.83 2,234,457 +0.02(+0.10%)
Jul 27, 2011 19.88 20.07 18.60 18.81 3,316,280 -1.37(-6.79%)
Jul 26, 2011 19.89 20.50 19.71 20.18 1,916,675 +0.18(+0.89%)
Jul 25, 2011 20.46 20.76 19.87 20.00 1,809,736 -0.84(-4.05%)
Jul 22, 2011 20.08 20.92 19.63 20.85 3,135,586 +0.94(+4.70%)
Jul 21, 2011 20.40 20.62 19.47 19.91 2,917,381 -0.31(-1.54%)
Jul 20, 2011 20.40 21.20 20.17 20.22 2,093,094 -0.04(-0.18%)
Jul 19, 2011 19.71 20.55 19.71 20.26 2,331,427 +0.85(+4.39%)
Jul 18, 2011 19.77 19.88 19.19 19.41 2,453,297 -0.48(-2.40%)
Jul 15, 2011 20.43 20.43 19.71 19.88 2,408,548 -0.38(-1.86%)
Jul 14, 2011 20.93 21.24 20.18 20.26 2,310,433 -0.61(-2.90%)
Jul 13, 2011 21.57 21.57 20.67 20.87 2,357,461 -0.41(-1.94%)
Jul 12, 2011 22.83 22.83 20.98 21.28 2,676,295 -1.65(-7.20%)
Jul 11, 2011 23.32 23.42 22.66 22.93 1,337,410 -0.97(-4.07%)
Jul 08, 2011 24.12 24.28 23.45 23.90 1,140,504 -0.43(-1.77%)
Jul 07, 2011 24.51 24.83 24.08 24.33 2,042,518 +0.13(+0.53%)
Jul 06, 2011 24.62 24.62 23.84 24.20 793,192 -0.47(-1.89%)
Jul 05, 2011 25.13 25.17 24.37 24.67 1,012,755 -0.55(-2.18%)
Jul 01, 2011 24.70 25.36 24.32 25.22 1,939,659 +0.72(+2.92%)
Jun 30, 2011 23.16 24.70 23.08 24.51 2,045,547 +1.30(+5.61%)
Jun 29, 2011 23.40 23.85 22.87 23.20 1,459,549 +0.12(+0.52%)
Jun 28, 2011 21.98 23.29 21.74 23.08 1,732,748 +1.38(+6.38%)
Jun 27, 2011 21.32 21.76 21.07 21.70 1,110,337 +0.19(+0.90%)
Jun 24, 2011 21.54 22.13 21.32 21.51 1,041,003 +0.05(+0.21%)
Jun 23, 2011 20.95 21.54 20.51 21.46 1,221,613 +0.19(+0.91%)
Jun 22, 2011 21.48 21.67 21.21 21.27 968,162 -0.31(-1.44%)
Jun 21, 2011 21.09 21.83 21.03 21.58 862,533 +0.63(+3.02%)
Jun 20, 2011 20.83 21.55 20.51 20.95 1,703,063 +0.18(+0.88%)
Jun 17, 2011 22.67 22.83 20.48 20.77 2,937,199 -1.51(-6.79%)
Jun 16, 2011 22.28 22.89 21.81 22.28 1,198,488 +0.27(+1.21%)
Jun 15, 2011 22.49 22.83 21.90 22.01 1,541,942 -1.27(-5.43%)
Jun 14, 2011 22.32 23.66 22.32 23.28 1,645,785 +1.16(+5.22%)
Jun 13, 2011 22.48 22.51 22.04 22.12 1,056,032 -0.19(-0.86%)
Jun 10, 2011 22.72 23.22 22.23 22.31 1,861,798 -0.72(-3.11%)
Jun 09, 2011 23.33 23.51 22.06 23.03 3,916,082 -0.30(-1.30%)
Jun 08, 2011 24.26 24.26 23.15 23.33 2,140,030 -1.04(-4.25%)
Jun 07, 2011 24.51 24.84 24.29 24.37 1,019,152 +0.03(+0.11%)
Jun 06, 2011 24.88 25.17 24.24 24.34 1,933,909 -0.14(-0.56%)
Jun 03, 2011 23.86 24.68 23.53 24.48 2,539,894 -0.47(-1.87%)
May 24, 2011 25.09 25.44 23.88 24.95 3,083,764 -0.15(-0.58%)
May 23, 2011 26.37 26.37 25.03 25.09 1,664,486 -1.37(-5.16%)
May 20, 2011 26.05 27.09 25.98 26.46 2,096,278 +0.50(+1.91%)
May 19, 2011 26.05 26.33 25.53 25.96 1,659,170 -0.37(-1.39%)
May 18, 2011 25.49 26.91 25.48 26.33 1,326,051 +0.88(+3.46%)
May 17, 2011 25.04 25.85 24.34 25.45 1,842,866 +0.09(+0.36%)
May 16, 2011 27.16 27.27 25.20 25.36 2,430,008 -1.56(-5.79%)
May 13, 2011 27.42 28.28 26.85 26.92 1,679,352 -0.44(-1.61%)
May 12, 2011 26.34 27.50 26.13 27.36 1,617,185 +0.77(+2.90%)
May 11, 2011 27.50 27.98 25.81 26.59 3,859,917 -1.03(-3.72%)
May 10, 2011 28.43 28.55 27.40 27.61 1,620,054 -0.83(-2.90%)
May 09, 2011 28.42 29.08 28.10 28.44 1,237,355 +0.11(+0.39%)
May 06, 2011 28.67 29.28 28.24 28.33 1,574,903 -0.09(-0.32%)
May 05, 2011 28.80 29.30 28.06 28.42 2,338,560 -0.74(-2.55%)
May 04, 2011 29.52 29.66 27.92 29.16 2,584,756 +0.01(+0.03%)
May 03, 2011 30.34 30.60 28.98 29.15 2,017,361 -1.14(-3.75%)
May 02, 2011 30.35 31.17 29.96 30.29 946,395 -0.33(-1.08%)
Apr 29, 2011 30.56 32.38 30.20 30.62 1,668,714 +0.30(+1.00%)
Apr 28, 2011 30.92 31.06 29.66 30.32 935,153 -0.32(-1.05%)
Apr 27, 2011 31.63 31.63 30.14 30.64 1,076,231 -0.70(-2.22%)
Apr 26, 2011 31.53 31.63 30.71 31.34 1,284,734 +0.66(+2.15%)
Apr 25, 2011 31.03 31.12 30.42 30.68 539,498 +0.00(+0.00%)
Apr 21, 2011 31.30 31.40 30.17 30.68 1,048,823 -0.09(-0.30%)
Apr 20, 2011 29.61 30.79 28.84 30.77 1,770,821 +1.93(+6.71%)
Apr 19, 2011 29.33 29.34 28.51 28.83 605,867 -0.27(-0.91%)
Apr 18, 2011 28.97 29.42 28.24 29.10 966,678 -0.55(-1.86%)
Apr 15, 2011 29.60 30.15 29.40 29.65 1,090,613 +0.13(+0.43%)
Apr 14, 2011 28.81 29.68 28.29 29.52 1,027,832 +0.61(+2.10%)
Apr 13, 2011 29.07 29.25 28.47 28.92 1,084,257 +0.48(+1.68%)
Apr 12, 2011 29.15 29.45 28.24 28.44 1,996,408 -1.09(-3.69%)
Apr 11, 2011 30.71 31.02 29.25 29.53 3,234,934 -0.38(-1.26%)
Apr 08, 2011 31.55 31.90 29.50 29.91 8,678,859 -0.29(-0.97%)
Apr 07, 2011 30.85 31.00 29.57 30.20 1,665,675 -0.29(-0.96%)
Apr 06, 2011 29.96 30.94 29.38 30.49 4,839,001 +1.16(+3.97%)
Apr 05, 2011 28.76 29.71 28.05 29.33 2,826,511 +0.79(+2.76%)
Apr 04, 2011 28.31 28.66 27.57 28.54 2,065,621 +0.50(+1.77%)
Apr 01, 2011 27.82 28.18 27.48 28.04 3,690,472 +0.57(+2.09%)
Mar 31, 2011 28.12 28.52 27.34 27.47 16,383,040 -1.30(-4.51%)
Mar 30, 2011 29.12 29.84 28.07 28.77 2,937,255 +0.08(+0.29%)
Mar 29, 2011 26.09 29.04 26.09 28.69 3,733,326 +2.38(+9.06%)
Mar 28, 2011 25.90 26.80 25.17 26.30 2,077,841 +0.74(+2.91%)
Mar 25, 2011 26.25 26.30 25.49 25.56 578,050 -0.39(-1.48%)
Mar 24, 2011 25.85 26.04 25.10 25.94 1,418,648 +1.13(+4.54%)
Mar 23, 2011 24.89 25.17 24.22 24.82 874,997 -0.14(-0.55%)
Mar 22, 2011 25.31 25.61 24.77 24.95 885,846 -0.58(-2.26%)
Mar 21, 2011 25.91 25.97 25.31 25.53 1,169,107 +0.28(+1.09%)
Mar 18, 2011 25.43 25.49 25.01 25.26 1,231,270 +0.56(+2.26%)
Mar 17, 2011 24.38 25.62 23.95 24.70 1,925,947 +0.92(+3.86%)
Mar 16, 2011 24.08 24.86 23.28 23.78 1,223,646 -0.31(-1.29%)
Mar 15, 2011 22.92 24.25 22.30 24.09 1,443,958 +0.41(+1.74%)
Mar 14, 2011 24.28 24.52 22.80 23.68 2,083,113 -1.49(-5.94%)
Mar 11, 2011 24.00 25.33 23.96 25.17 844,799 +0.87(+3.58%)
Mar 10, 2011 24.15 25.16 23.21 24.30 2,028,823 -1.16(-4.57%)
Mar 09, 2011 26.86 27.18 25.28 25.47 1,194,374 -0.85(-3.24%)
Mar 08, 2011 26.60 27.31 26.05 26.32 1,389,813 -0.41(-1.54%)
Mar 07, 2011 29.07 29.07 25.82 26.73 2,695,930 -1.46(-5.17%)
Mar 04, 2011 28.88 29.13 27.86 28.19 1,338,108 -0.39(-1.35%)
Mar 03, 2011 28.00 29.05 27.02 28.58 1,953,500 +1.76(+6.56%)
Mar 02, 2011 27.50 28.15 26.60 26.82 1,566,254 -0.67(-2.43%)
Mar 01, 2011 29.44 31.05 27.35 27.48 2,256,769 -1.81(-6.17%)
Feb 28, 2011 28.83 29.67 27.96 29.29 2,552,320 +1.28(+4.58%)
Feb 25, 2011 27.08 28.25 26.91 28.01 1,254,816 +1.31(+4.91%)
Feb 24, 2011 26.01 26.85 25.76 26.70 983,666 +0.65(+2.50%)
Feb 23, 2011 27.41 27.58 25.50 26.05 1,451,718 -0.95(-3.53%)
Feb 22, 2011 26.48 29.14 25.94 27.00 2,225,782 +0.14(+0.52%)
Feb 18, 2011 25.32 28.18 25.13 26.86 3,017,083 +1.82(+7.28%)
Feb 17, 2011 25.03 25.35 24.48 25.04 1,411,491 +0.35(+1.41%)
Feb 16, 2011 23.35 25.49 23.30 24.69 3,954,280 +1.76(+7.68%)
Feb 15, 2011 22.66 24.01 22.19 22.93 1,984,734 -0.39(-1.69%)
Feb 14, 2011 23.79 23.79 22.92 23.32 1,811,867 +0.16(+0.67%)
Feb 11, 2011 23.94 24.40 23.10 23.17 1,441,781 -0.82(-3.42%)
Feb 10, 2011 24.81 24.94 23.74 23.99 638,592 -0.34(-1.41%)
Feb 09, 2011 24.11 24.73 23.66 24.33 381,282 +0.15(+0.61%)
Feb 08, 2011 24.22 24.43 23.95 24.18 771,882 +0.06(+0.27%)
Feb 07, 2011 24.69 24.84 23.97 24.12 1,767,724 -0.95(-3.80%)
Feb 04, 2011 25.25 25.28 24.84 25.07 199,441 +0.14(+0.55%)
Feb 03, 2011 25.44 25.90 24.74 24.94 531,505 +0.01(+0.04%)
Feb 02, 2011 25.19 25.33 23.86 24.93 681,398 -0.04(-0.15%)
Feb 01, 2011 24.28 25.09 23.67 24.96 954,468 +1.37(+5.79%)
Jan 31, 2011 22.75 23.69 22.56 23.60 728,789 +1.07(+4.76%)
Jan 28, 2011 23.84 23.88 22.23 22.53 1,105,974 -1.38(-5.79%)
Jan 27, 2011 24.17 24.61 23.38 23.91 784,736 +0.08(+0.35%)
Jan 26, 2011 22.65 24.26 22.00 23.83 1,699,459 +1.57(+7.04%)
Jan 25, 2011 20.77 24.00 20.77 22.26 1,881,704 +1.49(+7.20%)
Jan 24, 2011 20.22 20.87 20.17 20.77 531,050 +0.62(+3.10%)
Jan 21, 2011 20.31 21.02 19.84 20.14 740,371 +0.28(+1.38%)
Jan 20, 2011 20.86 20.86 19.70 19.87 813,635 -1.18(-5.62%)
Jan 19, 2011 21.64 21.81 20.65 21.05 454,203 -0.57(-2.63%)
Jan 18, 2011 21.38 21.72 21.34 21.62 316,904 +0.17(+0.81%)
Jan 14, 2011 21.39 21.48 20.95 21.44 199,845 +0.06(+0.26%)
Jan 13, 2011 21.87 21.87 21.08 21.39 273,184 -0.25(-1.14%)
Jan 12, 2011 22.46 22.53 21.34 21.64 330,532 -0.37(-1.67%)
Jan 11, 2011 21.84 22.07 21.66 22.00 303,490 +0.53(+2.48%)
Jan 10, 2011 20.86 21.65 20.81 21.47 277,193 +0.46(+2.18%)
Jan 07, 2011 21.39 21.39 20.79 21.01 328,188 -0.29(-1.38%)
Jan 06, 2011 21.76 21.82 20.87 21.31 494,203 -0.13(-0.60%)
Jan 05, 2011 20.05 21.64 19.88 21.43 923,210 +1.26(+6.22%)
Jan 04, 2011 20.08 20.86 19.41 20.18 1,038,543 +0.53(+2.71%)
Jan 03, 2011 19.44 19.73 18.92 19.65 279,374 +0.46(+2.39%)
Dec 31, 2010 18.89 19.34 18.72 19.19 102,952 +0.21(+1.11%)
Dec 30, 2010 19.00 19.14 18.90 18.98 83,759 -0.01(-0.05%)
Dec 29, 2010 18.90 18.99 18.71 18.99 151,623 +0.39(+2.07%)
Dec 28, 2010 18.76 19.08 18.34 18.60 149,792 +0.08(+0.45%)
Dec 27, 2010 18.34 18.59 18.06 18.52 107,418 +0.10(+0.55%)
Dec 23, 2010 18.52 18.52 17.95 18.42 508,307 -0.15(-0.79%)
Dec 22, 2010 18.07 19.77 18.07 18.56 1,624,213 +0.92(+5.19%)
Dec 21, 2010 17.29 18.34 17.05 17.65 637,096 +0.60(+3.49%)
Dec 20, 2010 16.65 17.69 16.55 17.05 487,233 +0.45(+2.71%)
Dec 17, 2010 16.97 17.13 16.50 16.60 404,755 -0.30(-1.79%)
Dec 16, 2010 16.89 17.12 16.68 16.91 488,400 +0.10(+0.60%)
Dec 15, 2010 17.14 17.42 16.58 16.80 476,673 -0.37(-2.14%)
Dec 14, 2010 17.33 17.76 16.76 17.17 752,496 -0.12(-0.69%)
Dec 13, 2010 18.34 18.34 17.01 17.29 472,045 -1.00(-5.46%)
Dec 10, 2010 17.60 18.52 16.88 18.29 499,400 +0.75(+4.29%)
Dec 09, 2010 17.22 18.73 17.22 17.54 1,295,301 +0.63(+3.74%)
Dec 08, 2010 15.40 17.24 15.40 16.91 1,495,486 +1.90(+12.64%)
Dec 07, 2010 14.67 15.06 14.42 15.01 655,358 +0.39(+2.70%)
Dec 06, 2010 14.67 15.03 14.13 14.61 533,679 -0.18(-1.24%)
Dec 03, 2010 12.82 15.84 12.63 14.80 1,034,700 +1.98(+15.45%)
Dec 02, 2010 12.24 12.83 12.06 12.82 298,701 +0.66(+5.43%)
Dec 01, 2010 11.68 12.34 11.55 12.16 744,034 +0.62(+5.41%)
Nov 30, 2010 11.55 11.77 11.29 11.53 314,919 -0.14(-1.18%)
Nov 29, 2010 11.74 12.02 11.55 11.67 294,660 -0.09(-0.78%)
Nov 26, 2010 11.51 11.85 11.51 11.76 380,157 +0.16(+1.34%)
Nov 24, 2010 11.81 11.61 11.61 11.61 272,743 -0.13(-1.09%)
Nov 23, 2010 11.73 11.83 11.64 11.73 479,935 -0.17(-1.46%)
Nov 22, 2010 11.78 12.21 11.77 11.91 128,330 +0.08(+0.70%)
Nov 19, 2010 11.82 11.83 11.64 11.83 81,061 +0.00(+0.00%)
Nov 18, 2010 11.92 11.92 11.56 11.83 129,484 +0.09(+0.78%)
Nov 17, 2010 11.73 11.83 11.70 11.73 73,733 -0.04(-0.31%)
Nov 16, 2010 11.67 12.16 11.58 11.77 225,198 -0.13(-1.08%)
Nov 15, 2010 11.83 12.05 11.72 11.90 56,476 +0.15(+1.25%)
Nov 12, 2010 11.63 11.99 11.59 11.75 126,148 -0.03(-0.27%)
Nov 11, 2010 12.10 12.10 11.53 11.79 345,950 -0.43(-3.49%)
Nov 10, 2010 12.47 12.59 11.96 12.21 187,930 -0.28(-2.27%)
Nov 09, 2010 12.58 12.79 12.10 12.50 294,260 -0.13(-1.02%)
Nov 08, 2010 12.83 12.83 12.48 12.62 196,262 -0.18(-1.43%)
Nov 05, 2010 12.74 12.83 12.50 12.81 191,492 +0.00(+0.00%)
Nov 04, 2010 12.60 12.83 12.40 12.81 299,564 +0.31(+2.45%)
Nov 03, 2010 12.11 12.65 12.02 12.50 392,570 +0.34(+2.75%)
Nov 02, 2010 11.83 12.31 11.43 12.17 328,199 +0.53(+4.57%)
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.