Skip to main content

Nxp Semiconductors (NQ: NXPI )

231.51 -1.06 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 80.79 85.32 80.72 85.32 28,727,908 +4.66(+5.77%)
Nov 27, 2015 77.50 81.03 77.38 80.66 4,598,069 +3.54(+4.59%)
Nov 25, 2015 76.16 77.12 77.12 77.12 3,663,645 +1.04(+1.37%)
Nov 24, 2015 73.04 77.15 73.03 76.08 7,654,290 +4.36(+6.08%)
Nov 23, 2015 72.18 73.71 71.46 71.71 3,832,697 -1.10(-1.52%)
Nov 20, 2015 74.43 74.43 72.21 72.82 2,555,131 -1.05(-1.42%)
Nov 19, 2015 74.43 74.84 73.24 73.87 2,250,333 -0.90(-1.21%)
Nov 18, 2015 71.34 75.12 71.28 74.77 4,378,899 +3.19(+4.45%)
Nov 17, 2015 72.03 72.53 71.22 71.59 2,722,413 -0.28(-0.39%)
Nov 16, 2015 70.93 72.32 70.63 71.87 3,190,940 +0.83(+1.17%)
Nov 13, 2015 72.23 72.96 70.94 71.04 3,300,799 -1.48(-2.04%)
Nov 12, 2015 73.71 74.31 72.15 72.52 3,572,944 -1.73(-2.34%)
Nov 11, 2015 73.32 75.44 73.31 74.25 2,864,127 +0.70(+0.96%)
Nov 10, 2015 72.57 73.93 71.80 73.55 4,897,807 -0.50(-0.68%)
Nov 09, 2015 73.75 74.46 72.72 74.05 2,712,088 +0.21(+0.28%)
Nov 06, 2015 72.58 74.19 72.35 73.84 3,938,835 +1.27(+1.75%)
Nov 05, 2015 73.12 73.71 71.49 72.57 3,641,801 -0.44(-0.60%)
Nov 04, 2015 71.81 73.07 71.34 73.01 4,991,861 +1.36(+1.90%)
Nov 03, 2015 69.43 72.99 69.43 71.65 5,872,238 +1.70(+2.43%)
Nov 02, 2015 70.87 73.45 69.30 69.95 7,807,040 -1.57(-2.20%)
Oct 30, 2015 66.88 71.91 66.73 71.52 16,794,542 +4.88(+7.33%)
Oct 29, 2015 68.22 73.91 66.21 66.64 40,147,828 -16.36(-19.71%)
Oct 28, 2015 83.71 84.06 81.90 83.00 5,454,597 +0.57(+0.69%)
Oct 27, 2015 83.21 84.43 81.41 82.43 3,649,769 -1.01(-1.21%)
Oct 26, 2015 86.36 86.94 83.18 83.44 4,009,024 -4.27(-4.87%)
Oct 23, 2015 88.17 89.18 85.53 87.72 7,042,814 -1.70(-1.90%)
Oct 22, 2015 84.91 89.54 84.91 89.41 9,184,643 +6.05(+7.26%)
Oct 21, 2015 84.61 85.50 83.12 83.36 2,622,171 -0.61(-0.73%)
Oct 20, 2015 85.25 85.25 83.63 83.97 2,659,895 -1.31(-1.53%)
Oct 19, 2015 85.37 85.98 84.17 85.28 2,255,616 +0.18(+0.21%)
Oct 16, 2015 85.75 85.97 84.38 85.10 2,406,220 -0.79(-0.92%)
Oct 15, 2015 84.36 86.87 84.35 85.89 5,358,794 +2.35(+2.81%)
Oct 14, 2015 80.09 84.27 79.08 83.55 5,537,106 +4.11(+5.17%)
Oct 13, 2015 80.36 80.69 79.24 79.44 2,572,100 -1.82(-2.24%)
Oct 12, 2015 80.80 82.08 80.15 81.25 3,344,442 +1.54(+1.94%)
Oct 09, 2015 78.52 80.40 78.31 79.71 3,087,266 +0.76(+0.96%)
Oct 08, 2015 77.28 79.15 75.85 78.95 3,357,888 +1.42(+1.82%)
Oct 07, 2015 78.05 78.78 75.51 77.54 3,847,485 +0.19(+0.25%)
Oct 06, 2015 77.57 78.77 74.79 77.35 4,461,156 -0.52(-0.67%)
Oct 05, 2015 78.61 80.10 77.73 77.87 3,466,274 -0.53(-0.68%)
Oct 02, 2015 76.64 78.45 75.84 78.40 3,320,566 +0.49(+0.63%)
Oct 01, 2015 78.59 78.68 75.17 77.90 4,089,900 -1.58(-1.99%)
Sep 30, 2015 76.45 79.77 76.41 79.48 3,534,268 +4.34(+5.77%)
Sep 29, 2015 75.85 76.76 73.83 75.15 2,970,169 -0.10(-0.13%)
Sep 28, 2015 79.19 79.19 75.18 75.25 2,919,106 -3.91(-4.94%)
Sep 25, 2015 78.96 80.84 78.13 79.15 2,965,337 +0.94(+1.20%)
Sep 24, 2015 76.93 78.95 73.75 78.21 5,928,630 +0.10(+0.13%)
Sep 23, 2015 78.88 79.42 77.71 78.11 2,874,417 -0.71(-0.90%)
Sep 22, 2015 80.86 81.14 78.55 78.83 4,147,075 -3.65(-4.43%)
Sep 21, 2015 82.29 83.62 81.52 82.48 2,431,095 +0.25(+0.30%)
Sep 18, 2015 81.74 83.30 80.79 82.23 3,620,390 -0.86(-1.03%)
Sep 17, 2015 82.90 84.89 82.37 83.09 3,072,924 +0.07(+0.09%)
Sep 16, 2015 82.61 83.07 81.36 83.02 2,416,182 +0.43(+0.52%)
Sep 15, 2015 82.93 84.59 82.43 82.59 3,068,688 +0.19(+0.23%)
Sep 14, 2015 82.10 82.63 80.53 82.39 3,115,348 +1.69(+2.09%)
Sep 11, 2015 78.69 81.01 77.71 80.71 3,455,502 +1.40(+1.76%)
Sep 10, 2015 80.42 81.45 78.60 79.31 4,425,116 -1.82(-2.24%)
Sep 09, 2015 83.97 86.63 80.92 81.13 5,377,248 -1.65(-2.00%)
Sep 08, 2015 79.54 83.21 79.42 82.78 4,938,248 +5.71(+7.40%)
Sep 04, 2015 76.55 77.07 77.07 77.07 2,579,910 -1.17(-1.49%)
Sep 03, 2015 77.70 79.28 77.47 78.24 2,982,801 +0.75(+0.97%)
Sep 02, 2015 75.59 77.52 74.56 77.49 3,887,000 +2.78(+3.73%)
Sep 01, 2015 74.92 77.45 74.23 74.71 4,244,022 -2.57(-3.32%)
Aug 31, 2015 78.28 79.04 76.73 77.27 3,251,649 -1.90(-2.40%)
Aug 28, 2015 78.51 79.70 78.35 79.17 2,122,403 +0.08(+0.10%)
Aug 27, 2015 80.02 80.56 77.57 79.09 5,954,533 +1.48(+1.91%)
Aug 26, 2015 77.12 77.94 73.75 77.61 4,460,688 +3.82(+5.17%)
Aug 25, 2015 76.12 77.36 73.61 73.80 6,271,204 +1.44(+1.99%)
Aug 24, 2015 67.18 76.53 65.77 72.35 10,041,606 -0.98(-1.33%)
Aug 21, 2015 71.63 75.74 74.87 73.33 6,890,947 -1.54(-2.06%)
Aug 20, 2015 78.65 78.65 74.63 74.87 7,718,940 -4.56(-5.73%)
Aug 19, 2015 81.25 81.78 78.90 79.43 5,760,688 -1.21(-1.51%)
Aug 18, 2015 83.65 84.16 80.29 80.64 5,134,512 -2.96(-3.54%)
Aug 17, 2015 82.92 83.68 82.13 83.60 4,411,878 -0.04(-0.04%)
Aug 14, 2015 85.49 85.64 83.42 83.64 3,450,583 -1.85(-2.17%)
Aug 13, 2015 85.28 86.19 83.92 85.49 4,011,808 -0.16(-0.19%)
Aug 12, 2015 84.82 86.62 82.20 85.65 8,793,750 -2.24(-2.55%)
Aug 11, 2015 89.03 89.46 87.08 87.89 3,932,744 -2.74(-3.02%)
Aug 10, 2015 88.38 90.81 88.02 90.63 2,857,836 +2.68(+3.05%)
Aug 07, 2015 86.98 88.11 85.82 87.94 2,377,950 +0.56(+0.64%)
Aug 06, 2015 88.98 89.00 85.12 87.39 3,829,654 -1.18(-1.33%)
Aug 05, 2015 86.98 89.27 86.73 88.57 3,177,128 +1.59(+1.83%)
Aug 04, 2015 87.62 89.07 85.51 86.98 5,913,592 -2.46(-2.75%)
Aug 03, 2015 88.06 89.60 87.44 89.43 3,083,381 +0.89(+1.01%)
Jul 31, 2015 88.86 91.52 88.30 88.54 5,442,913 -0.80(-0.90%)
Jul 30, 2015 87.63 90.05 85.99 89.34 7,147,007 +5.54(+6.61%)
Jul 29, 2015 83.30 85.31 82.30 83.80 4,364,224 +0.69(+0.83%)
Jul 28, 2015 81.66 84.02 79.76 83.11 3,708,413 +2.57(+3.20%)
Jul 27, 2015 81.20 81.66 79.36 80.53 3,493,627 -1.88(-2.28%)
Jul 24, 2015 85.82 86.26 82.23 82.41 3,928,010 -2.48(-2.92%)
Jul 23, 2015 84.34 86.24 83.99 84.90 5,422,647 +2.48(+3.01%)
Jul 22, 2015 79.61 82.70 78.25 82.41 9,033,568 -1.94(-2.29%)
Jul 21, 2015 82.08 84.43 82.04 84.35 4,021,456 +2.18(+2.66%)
Jul 20, 2015 83.83 83.83 81.84 82.17 3,172,994 -1.16(-1.39%)
Jul 17, 2015 84.15 84.54 81.86 83.33 3,874,649 -0.47(-0.56%)
Jul 16, 2015 85.33 85.54 82.73 83.79 5,454,633 -1.00(-1.17%)
Jul 15, 2015 86.49 86.71 84.67 84.79 3,931,964 -1.70(-1.96%)
Jul 14, 2015 84.44 87.11 84.44 86.48 4,103,902 +2.68(+3.20%)
Jul 13, 2015 85.72 86.23 83.09 83.80 4,728,308 -0.85(-1.00%)
Jul 10, 2015 83.75 85.72 83.75 84.65 5,308,153 +2.03(+2.45%)
Jul 09, 2015 85.81 86.71 81.95 82.62 5,994,997 -1.57(-1.87%)
Jul 08, 2015 86.50 87.05 83.46 84.20 6,924,128 -3.87(-4.39%)
Jul 07, 2015 88.29 88.82 83.09 88.06 5,655,890 -0.22(-0.25%)
Jul 06, 2015 88.28 90.54 87.52 88.28 2,352,719 -1.29(-1.44%)
Jul 02, 2015 89.00 89.57 89.57 89.57 1,813,419 +0.45(+0.50%)
Jul 01, 2015 91.72 92.35 88.75 89.12 2,212,001 -0.52(-0.58%)
Jun 30, 2015 89.82 90.53 87.44 89.64 3,960,952 +0.64(+0.72%)
Jun 29, 2015 89.72 91.24 87.85 89.00 3,472,687 -2.76(-3.00%)
Jun 26, 2015 93.06 93.92 91.44 91.76 3,072,860 -1.92(-2.05%)
Jun 25, 2015 94.36 94.78 93.30 93.68 1,498,446 -0.29(-0.31%)
Jun 24, 2015 94.42 95.12 93.76 93.97 2,153,946 -0.44(-0.46%)
Jun 23, 2015 96.18 96.49 93.74 94.41 2,784,662 -1.08(-1.13%)
Jun 22, 2015 96.57 97.16 94.70 95.49 2,263,637 -0.02(-0.02%)
Jun 19, 2015 96.04 96.30 94.02 95.50 4,110,483 -0.51(-0.53%)
Jun 18, 2015 93.32 97.28 93.32 96.01 3,239,144 +2.74(+2.94%)
Jun 17, 2015 94.22 94.83 93.12 93.27 2,125,597 -0.89(-0.95%)
Jun 16, 2015 94.24 94.44 92.77 94.16 2,239,078 +0.33(+0.35%)
Jun 15, 2015 93.72 94.18 92.59 93.83 2,913,250 -0.93(-0.98%)
Jun 12, 2015 94.51 95.37 94.41 94.76 1,795,343 -0.80(-0.84%)
Jun 11, 2015 95.80 96.39 94.65 95.57 1,708,381 -0.57(-0.59%)
Jun 10, 2015 97.05 97.05 95.49 96.13 2,621,008 +1.37(+1.44%)
Jun 09, 2015 94.16 95.11 92.34 94.76 3,254,304 -0.02(-0.02%)
Jun 08, 2015 97.69 97.79 94.39 94.78 3,072,878 -2.87(-2.94%)
Jun 05, 2015 97.14 98.27 96.67 97.65 2,493,361 +0.21(+0.22%)
Jun 04, 2015 98.36 99.18 96.68 97.44 3,185,332 -1.36(-1.38%)
Jun 03, 2015 102.00 102.21 98.74 98.80 3,228,336 -2.19(-2.17%)
Jun 02, 2015 101.68 101.99 99.70 100.99 3,337,191 -1.23(-1.21%)
Jun 01, 2015 103.36 103.91 101.64 102.22 2,980,069 -0.25(-0.24%)
May 29, 2015 101.14 102.98 100.53 102.47 3,941,055 +1.33(+1.32%)
May 28, 2015 101.73 102.94 100.05 101.14 5,500,066 +0.07(+0.07%)
May 27, 2015 97.79 101.45 97.72 101.06 4,495,735 +3.40(+3.48%)
May 26, 2015 98.48 98.56 96.56 97.67 3,272,942 -0.17(-0.17%)
May 22, 2015 97.73 97.84 97.84 97.84 3,071,770 +0.35(+0.36%)
May 21, 2015 93.82 97.56 92.68 97.48 5,387,393 +3.57(+3.80%)
May 20, 2015 93.89 94.88 93.01 93.92 1,913,123 +0.08(+0.09%)
May 19, 2015 94.48 96.48 93.08 93.83 3,105,348 -0.29(-0.31%)
May 18, 2015 93.89 94.42 93.19 94.13 1,919,473 +0.36(+0.38%)
May 15, 2015 94.34 94.47 92.88 93.77 2,470,522 +0.05(+0.06%)
May 14, 2015 93.61 94.02 92.70 93.71 2,082,804 +0.93(+1.00%)
May 13, 2015 93.32 94.19 92.66 92.78 2,251,035 -0.13(-0.14%)
May 12, 2015 95.05 95.11 92.81 92.91 2,505,360 -1.63(-1.73%)
May 11, 2015 95.03 95.80 94.20 94.55 2,638,939 -0.37(-0.39%)
May 08, 2015 93.11 95.67 92.71 94.92 4,929,149 +2.96(+3.22%)
May 07, 2015 90.25 92.06 89.97 91.96 3,003,882 +2.05(+2.28%)
May 06, 2015 89.00 90.10 88.04 89.91 2,647,805 +0.96(+1.08%)
May 05, 2015 90.65 91.41 88.80 88.95 3,217,119 -2.46(-2.69%)
May 04, 2015 92.40 92.81 90.34 91.40 2,681,198 -0.79(-0.85%)
May 01, 2015 87.58 93.37 87.58 92.19 5,219,695 +4.45(+5.07%)
Apr 30, 2015 88.68 91.14 87.31 87.74 6,845,116 +0.64(+0.73%)
Apr 29, 2015 87.87 87.99 86.31 87.11 3,025,688 -0.73(-0.83%)
Apr 28, 2015 88.58 88.90 85.31 87.84 3,599,302 -0.65(-0.73%)
Apr 27, 2015 88.28 89.59 87.84 88.48 3,211,641 +1.46(+1.68%)
Apr 24, 2015 90.15 90.34 85.59 87.02 7,338,805 -2.97(-3.30%)
Apr 23, 2015 91.19 92.20 89.78 89.99 4,989,120 -3.75(-4.00%)
Apr 22, 2015 92.88 94.13 91.67 93.74 1,626,545 +1.32(+1.43%)
Apr 21, 2015 93.05 93.10 91.93 92.42 1,476,572 +0.19(+0.21%)
Apr 20, 2015 91.82 93.29 91.40 92.23 1,916,069 +1.19(+1.30%)
Apr 17, 2015 91.40 91.98 90.47 91.04 2,270,573 -1.73(-1.87%)
Apr 16, 2015 92.14 93.60 91.79 92.77 2,025,001 +0.80(+0.87%)
Apr 15, 2015 90.65 92.18 90.65 91.97 2,617,026 +1.94(+2.15%)
Apr 14, 2015 91.40 91.76 89.28 90.04 2,287,573 -1.52(-1.66%)
Apr 13, 2015 92.41 92.93 90.60 91.55 1,716,233 -0.96(-1.04%)
Apr 10, 2015 93.80 93.92 92.12 92.51 1,607,293 -0.69(-0.74%)
Apr 09, 2015 92.36 93.36 92.11 93.20 1,525,726 +0.22(+0.24%)
Apr 08, 2015 92.20 93.96 91.66 92.98 2,254,288 +1.35(+1.47%)
Apr 07, 2015 91.09 92.93 91.09 91.63 3,609,827 +0.38(+0.42%)
Apr 06, 2015 89.15 91.34 88.69 91.25 3,546,337 +0.63(+0.70%)
Apr 02, 2015 91.20 90.62 90.62 90.62 2,145,233 -0.44(-0.48%)
Apr 01, 2015 91.29 91.88 89.53 91.06 3,617,736 -0.56(-0.61%)
Mar 31, 2015 92.82 93.61 91.44 91.61 2,767,806 -1.89(-2.02%)
Mar 30, 2015 92.22 94.93 92.22 93.50 4,088,159 +2.29(+2.51%)
Mar 27, 2015 89.84 91.87 88.77 91.21 5,469,645 +2.21(+2.48%)
Mar 26, 2015 87.64 90.37 87.03 89.00 9,581,106 -2.42(-2.65%)
Mar 25, 2015 95.32 95.36 89.99 91.42 6,467,542 -3.55(-3.74%)
Mar 24, 2015 95.86 96.02 94.38 94.97 3,539,336 -0.78(-0.81%)
Mar 23, 2015 98.74 99.05 95.75 95.75 3,594,649 -2.87(-2.91%)
Mar 20, 2015 97.52 99.03 96.76 98.62 3,732,228 +2.47(+2.57%)
Mar 19, 2015 96.27 97.17 95.57 96.14 2,010,077 -0.04(-0.04%)
Mar 18, 2015 94.44 96.65 94.17 96.18 3,024,837 +1.40(+1.47%)
Mar 17, 2015 94.21 95.17 93.92 94.78 2,965,471 -0.49(-0.52%)
Mar 16, 2015 95.85 95.87 94.15 95.28 4,334,357 -0.27(-0.28%)
Mar 13, 2015 91.10 95.96 90.97 95.54 9,061,666 +5.55(+6.17%)
Mar 12, 2015 88.18 90.09 88.12 89.99 2,583,415 +0.58(+0.64%)
Mar 11, 2015 89.52 89.90 88.88 89.41 2,362,969 +0.37(+0.41%)
Mar 10, 2015 89.67 89.92 88.65 89.05 3,384,826 -1.07(-1.19%)
Mar 09, 2015 89.41 90.55 89.41 90.12 3,898,391 +0.22(+0.24%)
Mar 06, 2015 90.19 90.40 89.07 89.90 4,010,474 -0.17(-0.19%)
Mar 05, 2015 91.29 92.07 89.77 90.07 4,228,383 -0.73(-0.80%)
Mar 04, 2015 89.51 90.92 88.83 90.80 3,725,033 +0.68(+0.75%)
Mar 03, 2015 91.24 91.37 89.18 90.13 8,023,541 -0.76(-0.83%)
Mar 02, 2015 86.81 91.19 86.74 90.88 26,141,942 +13.39(+17.27%)
Feb 27, 2015 77.90 78.45 77.16 77.50 1,815,065 -0.06(-0.08%)
Feb 26, 2015 77.52 78.54 76.79 77.56 2,016,283 +0.06(+0.08%)
Feb 25, 2015 78.06 78.29 77.11 77.50 1,746,115 -0.93(-1.18%)
Feb 24, 2015 77.28 78.44 76.33 78.42 2,465,169 +1.29(+1.67%)
Feb 23, 2015 77.23 77.31 76.34 77.14 2,068,247 -0.15(-0.19%)
Feb 20, 2015 78.15 78.23 76.82 77.28 2,304,669 -0.92(-1.18%)
Feb 19, 2015 77.76 78.22 76.94 78.20 2,369,866 +0.28(+0.36%)
Feb 18, 2015 77.16 78.03 76.31 77.92 2,321,850 +1.50(+1.96%)
Feb 17, 2015 77.59 77.85 76.14 76.42 2,964,388 -0.98(-1.26%)
Feb 13, 2015 78.63 77.40 77.40 77.40 2,979,314 -0.55(-0.70%)
Feb 12, 2015 76.17 77.99 76.17 77.95 3,094,492 +1.40(+1.82%)
Feb 11, 2015 74.94 76.65 74.54 76.55 3,492,031 +1.73(+2.32%)
Feb 10, 2015 74.68 74.85 73.50 74.82 3,367,400 +0.90(+1.22%)
Feb 09, 2015 74.89 75.13 71.83 73.91 4,010,707 -1.20(-1.60%)
Feb 06, 2015 72.05 76.17 71.60 75.12 6,705,342 +3.67(+5.14%)
Feb 05, 2015 73.03 73.71 70.82 71.45 7,273,154 -1.35(-1.86%)
Feb 04, 2015 72.18 73.38 71.96 72.80 5,236,352 +0.01(+0.01%)
Feb 03, 2015 70.88 72.86 70.64 72.79 3,184,713 +1.71(+2.40%)
Feb 02, 2015 72.97 73.28 69.53 71.08 3,429,492 -1.34(-1.85%)
Jan 30, 2015 72.76 73.21 71.34 72.43 2,690,339 -0.48(-0.66%)
Jan 29, 2015 72.48 73.45 70.21 72.91 3,566,575 +0.68(+0.94%)
Jan 28, 2015 73.76 74.98 71.75 72.23 6,106,673 +1.00(+1.41%)
Jan 27, 2015 71.20 72.01 70.81 71.23 2,998,487 -1.00(-1.38%)
Jan 26, 2015 72.98 72.98 71.33 72.23 3,125,927 -1.01(-1.38%)
Jan 23, 2015 72.05 74.10 71.33 73.24 3,049,578 +1.07(+1.48%)
Jan 22, 2015 72.72 73.03 70.23 72.17 4,156,784 -0.22(-0.30%)
Jan 21, 2015 72.36 73.17 71.62 72.39 2,857,758 +0.47(+0.66%)
Jan 20, 2015 72.43 72.43 70.64 71.92 3,379,296 +0.79(+1.12%)
Jan 16, 2015 69.78 71.13 69.19 71.12 4,007,766 +1.19(+1.70%)
Jan 15, 2015 73.21 73.71 69.72 69.93 5,248,523 -3.16(-4.32%)
Jan 14, 2015 71.22 73.47 70.36 73.09 4,393,305 +0.76(+1.05%)
Jan 13, 2015 73.94 75.55 71.72 72.34 4,093,850 -1.01(-1.38%)
Jan 12, 2015 73.94 74.21 71.52 73.35 3,205,628 +0.03(+0.04%)
Jan 09, 2015 71.52 73.91 71.50 73.32 5,597,919 +2.26(+3.19%)
Jan 08, 2015 68.93 71.29 68.86 71.06 2,925,831 +3.20(+4.72%)
Jan 07, 2015 66.68 68.45 66.68 67.85 2,971,399 +1.78(+2.69%)
Jan 06, 2015 68.92 69.17 65.91 66.07 4,492,171 -3.30(-4.76%)
Jan 05, 2015 70.21 70.29 68.88 69.38 4,304,747 -0.74(-1.05%)
Jan 02, 2015 69.89 71.09 68.65 70.12 2,811,583 +0.37(+0.54%)
Dec 31, 2014 68.98 69.74 69.74 69.74 2,421,069 +0.75(+1.09%)
Dec 30, 2014 69.30 69.54 68.03 68.99 2,014,727 -0.64(-0.92%)
Dec 29, 2014 70.39 70.39 69.30 69.63 1,704,504 -0.31(-0.44%)
Dec 26, 2014 70.07 70.65 69.62 69.94 841,873 -0.11(-0.16%)
Dec 24, 2014 69.85 70.06 70.06 70.06 760,794 +0.43(+0.62%)
Dec 23, 2014 71.02 71.18 69.55 69.62 1,637,330 -0.93(-1.32%)
Dec 22, 2014 69.91 70.96 69.75 70.56 1,446,293 +0.73(+1.05%)
Dec 19, 2014 71.21 71.35 69.26 69.82 2,914,340 -1.21(-1.71%)
Dec 18, 2014 70.77 71.14 69.72 71.04 3,175,004 +2.18(+3.17%)
Dec 17, 2014 66.92 68.98 65.97 68.86 2,317,568 +2.50(+3.77%)
Dec 16, 2014 65.16 68.64 64.22 66.36 4,083,461 +0.51(+0.78%)
Dec 15, 2014 67.79 68.00 65.21 65.84 3,968,273 -1.15(-1.72%)
Dec 12, 2014 67.32 68.42 66.40 66.99 2,574,747 -1.42(-2.08%)
Dec 11, 2014 69.49 70.18 68.20 68.42 2,410,739 -0.18(-0.26%)
Dec 10, 2014 69.93 70.56 68.46 68.60 2,797,274 -1.49(-2.13%)
Dec 09, 2014 68.61 70.35 68.02 70.09 2,844,246 +0.61(+0.88%)
Dec 08, 2014 70.29 71.09 68.87 69.48 2,629,367 -1.02(-1.45%)
Dec 05, 2014 69.83 70.84 69.40 70.50 2,733,469 +1.00(+1.43%)
Dec 04, 2014 70.39 70.47 68.78 69.51 3,570,990 -0.65(-0.92%)
Dec 03, 2014 69.53 70.52 69.18 70.15 4,025,095 +1.36(+1.98%)
Dec 02, 2014 68.55 69.11 67.68 68.79 3,941,568 -0.47(-0.69%)
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.