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 (%)
Feb 29, 2016 66.28 67.05 64.88 65.08 3,071,210 -0.90(-1.37%)
Feb 26, 2016 65.31 66.24 64.75 65.98 3,095,587 +1.21(+1.88%)
Feb 25, 2016 64.44 64.80 62.24 64.77 2,989,981 +0.81(+1.27%)
Feb 24, 2016 61.64 64.08 60.90 63.95 3,145,925 +1.62(+2.59%)
Feb 23, 2016 63.94 63.99 62.27 62.34 2,664,161 -1.53(-2.39%)
Feb 22, 2016 61.34 63.93 61.20 63.86 3,969,932 +3.14(+5.18%)
Feb 19, 2016 61.50 61.51 60.32 60.72 4,494,321 -1.03(-1.67%)
Feb 18, 2016 64.35 64.52 61.60 61.75 6,310,583 -2.51(-3.91%)
Feb 17, 2016 63.88 65.56 63.17 64.26 4,803,752 +0.83(+1.31%)
Feb 16, 2016 62.94 63.93 62.03 63.43 4,291,319 +1.95(+3.18%)
Feb 12, 2016 60.43 61.48 61.48 61.48 3,364,917 +2.04(+3.43%)
Feb 11, 2016 59.03 60.94 58.87 59.44 4,852,328 -0.99(-1.63%)
Feb 10, 2016 60.43 62.27 60.03 60.43 6,247,413 +0.56(+0.93%)
Feb 09, 2016 56.33 60.69 56.28 59.87 5,856,803 +1.41(+2.41%)
Feb 08, 2016 63.09 63.39 57.02 58.46 11,282,634 -6.12(-9.48%)
Feb 05, 2016 68.93 69.76 64.28 64.58 5,075,028 -5.12(-7.35%)
Feb 04, 2016 67.79 70.34 65.58 69.71 11,291,084 +5.05(+7.81%)
Feb 03, 2016 67.17 67.38 63.25 64.66 6,195,441 -1.92(-2.88%)
Feb 02, 2016 68.67 68.99 66.06 66.57 4,044,712 -3.16(-4.53%)
Feb 01, 2016 67.54 70.28 67.35 69.74 3,304,255 +1.42(+2.09%)
Jan 29, 2016 65.35 68.32 64.63 68.31 3,871,228 +4.11(+6.40%)
Jan 28, 2016 64.99 65.63 63.39 64.20 2,796,960 -0.34(-0.52%)
Jan 27, 2016 64.74 65.95 63.94 64.54 3,144,714 -0.92(-1.41%)
Jan 26, 2016 66.46 67.16 65.01 65.46 3,648,451 -0.66(-0.99%)
Jan 25, 2016 67.70 67.70 65.92 66.12 3,276,557 -2.14(-3.13%)
Jan 22, 2016 67.23 69.01 67.01 68.26 3,853,587 +2.43(+3.69%)
Jan 21, 2016 65.25 67.21 64.56 65.83 4,910,830 +1.14(+1.77%)
Jan 20, 2016 61.66 65.46 61.30 64.68 7,316,751 +2.17(+3.48%)
Jan 19, 2016 63.84 65.03 62.14 62.51 5,027,865 -0.20(-0.32%)
Jan 15, 2016 64.19 62.71 62.71 62.71 10,520,594 -5.35(-7.86%)
Jan 14, 2016 67.61 68.41 64.14 68.06 6,852,875 +0.24(+0.35%)
Jan 13, 2016 71.16 72.14 67.63 67.83 4,077,470 -3.22(-4.54%)
Jan 12, 2016 71.24 71.96 69.49 71.05 5,882,115 +0.51(+0.73%)
Jan 11, 2016 69.14 71.15 68.91 70.54 4,477,840 +1.86(+2.71%)
Jan 08, 2016 69.38 71.10 68.06 68.68 7,617,531 -0.75(-1.08%)
Jan 07, 2016 71.19 72.15 69.33 69.42 7,552,867 -3.97(-5.41%)
Jan 06, 2016 73.58 74.59 72.08 73.40 5,767,631 -1.86(-2.48%)
Jan 05, 2016 77.91 78.34 75.12 75.26 3,527,652 -1.87(-2.43%)
Jan 04, 2016 74.91 77.41 74.49 77.13 2,763,213 +0.17(+0.23%)
Dec 31, 2015 78.04 76.96 76.96 76.96 2,342,678 -1.38(-1.76%)
Dec 30, 2015 78.37 79.16 78.17 78.34 1,530,242 -0.51(-0.65%)
Dec 29, 2015 78.43 79.07 77.08 78.85 2,176,574 +0.40(+0.51%)
Dec 28, 2015 78.41 78.56 77.09 78.45 1,436,398 -0.49(-0.62%)
Dec 24, 2015 77.55 78.94 78.94 78.94 1,182,067 +1.73(+2.24%)
Dec 23, 2015 77.92 78.18 76.82 77.22 2,862,823 -0.68(-0.87%)
Dec 22, 2015 77.77 78.52 76.65 77.89 2,424,835 -0.01(-0.01%)
Dec 21, 2015 77.87 78.54 77.17 77.90 1,814,797 +1.08(+1.40%)
Dec 18, 2015 76.72 78.16 75.83 76.82 3,535,626 -0.44(-0.57%)
Dec 17, 2015 79.39 80.14 77.21 77.26 2,956,652 -1.22(-1.56%)
Dec 16, 2015 77.21 78.74 76.70 78.49 2,728,371 +1.83(+2.38%)
Dec 15, 2015 75.87 77.64 75.82 76.66 4,142,909 +0.44(+0.58%)
Dec 14, 2015 75.97 76.49 74.77 76.22 5,237,993 +0.15(+0.19%)
Dec 11, 2015 79.18 80.25 76.05 76.08 3,721,720 -4.73(-5.86%)
Dec 10, 2015 79.17 82.11 77.99 80.81 5,573,747 +2.03(+2.57%)
Dec 09, 2015 79.33 79.79 78.06 78.78 5,637,504 -1.20(-1.50%)
Dec 08, 2015 77.74 80.72 77.55 79.98 5,750,689 +1.19(+1.51%)
Dec 07, 2015 83.12 83.12 78.64 78.79 8,377,658 -3.84(-4.64%)
Dec 04, 2015 82.08 83.31 80.84 82.62 6,329,900 +0.48(+0.59%)
Dec 03, 2015 84.94 85.76 81.75 82.14 6,187,439 -1.83(-2.18%)
Dec 02, 2015 85.20 86.06 83.54 83.97 5,779,145 -1.98(-2.31%)
Dec 01, 2015 84.70 86.00 84.01 85.95 8,758,709 +0.58(+0.67%)
Nov 30, 2015 80.84 85.37 80.77 85.37 28,708,304 +4.66(+5.77%)
Nov 27, 2015 77.55 81.08 77.44 80.72 4,594,932 +3.54(+4.59%)
Nov 25, 2015 76.21 77.17 77.17 77.17 3,661,145 +1.04(+1.37%)
Nov 24, 2015 73.09 77.20 73.08 76.13 7,649,066 +4.37(+6.08%)
Nov 23, 2015 72.23 73.76 71.51 71.76 3,830,082 -1.11(-1.52%)
Nov 20, 2015 74.49 74.49 72.26 72.87 2,553,387 -1.05(-1.42%)
Nov 19, 2015 74.49 74.89 73.29 73.92 2,248,797 -0.90(-1.21%)
Nov 18, 2015 71.39 75.17 71.32 74.82 4,375,911 +3.19(+4.45%)
Nov 17, 2015 72.08 72.58 71.27 71.64 2,720,555 -0.28(-0.39%)
Nov 16, 2015 70.98 72.37 70.68 71.92 3,188,763 +0.83(+1.17%)
Nov 13, 2015 72.27 73.01 70.99 71.09 3,298,547 -1.48(-2.04%)
Nov 12, 2015 73.76 74.36 72.20 72.57 3,570,506 -1.74(-2.34%)
Nov 11, 2015 73.37 75.49 73.36 74.30 2,862,173 +0.70(+0.96%)
Nov 10, 2015 72.62 73.98 71.85 73.60 4,894,465 -0.50(-0.68%)
Nov 09, 2015 73.80 74.51 72.77 74.10 2,710,237 +0.21(+0.28%)
Nov 06, 2015 72.63 74.24 72.40 73.89 3,936,147 +1.27(+1.75%)
Nov 05, 2015 73.17 73.76 71.53 72.62 3,639,316 -0.44(-0.60%)
Nov 04, 2015 71.86 73.12 71.39 73.06 4,988,454 +1.36(+1.90%)
Nov 03, 2015 69.48 73.04 69.48 71.70 5,868,231 +1.70(+2.43%)
Nov 02, 2015 70.92 73.50 69.35 70.00 7,801,713 -1.57(-2.20%)
Oct 30, 2015 66.92 71.96 66.78 71.57 16,783,082 +4.89(+7.33%)
Oct 29, 2015 68.26 73.96 66.25 66.68 40,120,432 -16.37(-19.71%)
Oct 28, 2015 83.77 84.11 81.96 83.05 5,450,875 +0.57(+0.69%)
Oct 27, 2015 83.26 84.49 81.46 82.49 3,647,279 -1.01(-1.21%)
Oct 26, 2015 86.42 87.00 83.24 83.50 4,006,289 -4.28(-4.87%)
Oct 23, 2015 88.23 89.24 85.58 87.78 7,038,008 -1.70(-1.90%)
Oct 22, 2015 84.96 89.60 84.96 89.48 9,178,376 +6.06(+7.26%)
Oct 21, 2015 84.67 85.56 83.17 83.42 2,620,381 -0.61(-0.73%)
Oct 20, 2015 85.31 85.31 83.68 84.03 2,658,080 -1.31(-1.53%)
Oct 19, 2015 85.43 86.04 84.23 85.34 2,254,077 +0.18(+0.21%)
Oct 16, 2015 85.80 86.03 84.44 85.16 2,404,578 -0.79(-0.92%)
Oct 15, 2015 84.42 86.93 84.41 85.95 5,355,137 +2.35(+2.81%)
Oct 14, 2015 80.14 84.32 79.13 83.60 5,533,327 +4.11(+5.17%)
Oct 13, 2015 80.41 80.74 79.29 79.49 2,570,345 -1.82(-2.24%)
Oct 12, 2015 80.85 82.14 80.20 81.31 3,342,160 +1.54(+1.94%)
Oct 09, 2015 78.57 80.46 78.36 79.77 3,085,160 +0.76(+0.96%)
Oct 08, 2015 77.34 79.21 75.90 79.01 3,355,597 +1.42(+1.82%)
Oct 07, 2015 78.10 78.83 75.56 77.59 3,844,860 +0.19(+0.25%)
Oct 06, 2015 77.63 78.82 74.84 77.40 4,458,111 -0.52(-0.67%)
Oct 05, 2015 78.66 80.16 77.78 77.92 3,463,908 -0.53(-0.68%)
Oct 02, 2015 76.70 78.50 75.89 78.45 3,318,300 +0.49(+0.63%)
Oct 01, 2015 78.64 78.73 75.23 77.96 4,087,109 -1.58(-1.99%)
Sep 30, 2015 76.50 79.82 76.46 79.54 3,531,856 +4.34(+5.77%)
Sep 29, 2015 75.90 76.81 73.88 75.20 2,968,142 -0.10(-0.13%)
Sep 28, 2015 79.24 79.24 75.23 75.30 2,917,114 -3.91(-4.94%)
Sep 25, 2015 79.02 80.90 78.19 79.21 2,963,313 +0.94(+1.20%)
Sep 24, 2015 76.98 79.01 73.80 78.27 5,924,584 +0.10(+0.13%)
Sep 23, 2015 78.93 79.47 77.76 78.17 2,872,456 -0.71(-0.90%)
Sep 22, 2015 80.92 81.19 78.61 78.88 4,144,245 -3.65(-4.43%)
Sep 21, 2015 82.35 83.68 81.57 82.53 2,429,437 +0.25(+0.30%)
Sep 18, 2015 81.79 83.36 80.84 82.29 3,617,920 -0.86(-1.03%)
Sep 17, 2015 82.95 84.94 82.42 83.15 3,070,827 +0.07(+0.09%)
Sep 16, 2015 82.67 83.13 81.42 83.07 2,414,533 +0.43(+0.52%)
Sep 15, 2015 82.99 84.65 82.49 82.64 3,066,593 +0.19(+0.23%)
Sep 14, 2015 82.16 82.68 80.59 82.45 3,113,223 +1.69(+2.09%)
Sep 11, 2015 78.74 81.06 77.76 80.76 3,453,144 +1.40(+1.76%)
Sep 10, 2015 80.48 81.51 78.65 79.36 4,422,097 -1.82(-2.24%)
Sep 09, 2015 84.02 86.69 80.97 81.18 5,373,579 -1.65(-2.00%)
Sep 08, 2015 79.59 83.26 79.47 82.83 4,934,878 +5.71(+7.40%)
Sep 04, 2015 76.60 77.13 77.13 77.13 2,578,150 -1.17(-1.49%)
Sep 03, 2015 77.76 79.34 77.53 78.29 2,980,766 +0.75(+0.97%)
Sep 02, 2015 75.65 77.57 74.61 77.55 3,884,348 +2.79(+3.73%)
Sep 01, 2015 74.97 77.50 74.28 74.76 4,241,126 -2.57(-3.32%)
Aug 31, 2015 78.33 79.10 76.78 77.33 3,249,430 -1.90(-2.40%)
Aug 28, 2015 78.56 79.75 78.40 79.23 2,120,955 +0.08(+0.10%)
Aug 27, 2015 80.08 80.61 77.62 79.14 5,950,470 +1.48(+1.91%)
Aug 26, 2015 77.17 78.00 73.80 77.66 4,457,644 +3.82(+5.17%)
Aug 25, 2015 76.18 77.41 73.66 73.85 6,266,925 +1.44(+1.99%)
Aug 24, 2015 67.22 76.59 65.82 72.40 10,034,754 -0.98(-1.33%)
Aug 21, 2015 71.68 75.79 74.92 73.38 6,886,245 -1.54(-2.06%)
Aug 20, 2015 78.71 78.71 74.68 74.92 7,713,673 -4.56(-5.73%)
Aug 19, 2015 81.31 81.84 78.95 79.48 5,756,757 -1.21(-1.51%)
Aug 18, 2015 83.71 84.21 80.34 80.70 5,131,008 -2.96(-3.54%)
Aug 17, 2015 82.98 83.74 82.19 83.66 4,408,867 -0.04(-0.04%)
Aug 14, 2015 85.55 85.69 83.47 83.69 3,448,229 -1.85(-2.17%)
Aug 13, 2015 85.34 86.25 83.98 85.55 4,009,070 -0.16(-0.19%)
Aug 12, 2015 84.88 86.68 82.26 85.71 8,787,749 -2.24(-2.55%)
Aug 11, 2015 89.09 89.52 87.14 87.95 3,930,061 -2.74(-3.02%)
Aug 10, 2015 88.44 90.87 88.08 90.69 2,855,886 +2.69(+3.05%)
Aug 07, 2015 87.04 88.17 85.88 88.01 2,376,328 +0.56(+0.64%)
Aug 06, 2015 89.04 89.06 85.17 87.45 3,827,041 -1.18(-1.33%)
Aug 05, 2015 87.04 89.33 86.79 88.63 3,174,960 +1.59(+1.83%)
Aug 04, 2015 87.68 89.13 85.57 87.04 5,909,557 -2.46(-2.75%)
Aug 03, 2015 88.12 89.66 87.50 89.49 3,081,277 +0.90(+1.01%)
Jul 31, 2015 88.92 91.59 88.36 88.60 5,439,199 -0.80(-0.90%)
Jul 30, 2015 87.69 90.12 86.05 89.40 7,142,130 +5.54(+6.61%)
Jul 29, 2015 83.36 85.37 82.36 83.86 4,361,246 +0.69(+0.83%)
Jul 28, 2015 81.72 84.07 79.81 83.16 3,705,883 +2.58(+3.20%)
Jul 27, 2015 81.25 81.72 79.41 80.59 3,491,243 -1.88(-2.28%)
Jul 24, 2015 85.88 86.32 82.29 82.47 3,925,329 -2.48(-2.92%)
Jul 23, 2015 84.40 86.30 84.05 84.95 5,418,947 +2.48(+3.01%)
Jul 22, 2015 79.67 82.75 78.30 82.47 9,027,403 -1.94(-2.29%)
Jul 21, 2015 82.13 84.49 82.10 84.41 4,018,711 +2.18(+2.66%)
Jul 20, 2015 83.89 83.89 81.89 82.22 3,170,828 -1.16(-1.39%)
Jul 17, 2015 84.20 84.60 81.91 83.38 3,872,005 -0.47(-0.56%)
Jul 16, 2015 85.39 85.60 82.79 83.85 5,450,911 -1.00(-1.17%)
Jul 15, 2015 86.55 86.77 84.73 84.84 3,929,281 -1.70(-1.96%)
Jul 14, 2015 84.50 87.16 84.50 86.54 4,101,101 +2.69(+3.20%)
Jul 13, 2015 85.78 86.29 83.15 83.86 4,725,081 -0.85(-1.00%)
Jul 10, 2015 83.81 85.78 83.81 84.71 5,304,531 +2.03(+2.45%)
Jul 09, 2015 85.87 86.77 82.00 82.68 5,990,906 -1.58(-1.87%)
Jul 08, 2015 86.56 87.11 83.52 84.26 6,919,403 -3.87(-4.39%)
Jul 07, 2015 88.35 88.88 83.15 88.12 5,652,031 -0.22(-0.25%)
Jul 06, 2015 88.34 90.60 87.58 88.34 2,351,113 -1.29(-1.44%)
Jul 02, 2015 89.06 89.63 89.63 89.63 1,812,181 +0.45(+0.50%)
Jul 01, 2015 91.78 92.42 88.81 89.18 2,210,491 -0.52(-0.58%)
Jun 30, 2015 89.88 90.59 87.50 89.70 3,958,250 +0.64(+0.72%)
Jun 29, 2015 89.78 91.30 87.91 89.06 3,470,317 -2.76(-3.00%)
Jun 26, 2015 93.12 93.98 91.50 91.82 3,070,763 -1.92(-2.05%)
Jun 25, 2015 94.43 94.85 93.37 93.75 1,497,424 -0.29(-0.31%)
Jun 24, 2015 94.48 95.19 93.82 94.03 2,152,476 -0.44(-0.46%)
Jun 23, 2015 96.24 96.56 93.81 94.47 2,782,762 -1.08(-1.13%)
Jun 22, 2015 96.64 97.23 94.76 95.55 2,262,093 -0.02(-0.02%)
Jun 19, 2015 96.11 96.36 94.09 95.57 4,107,678 -0.51(-0.53%)
Jun 18, 2015 93.39 97.35 93.39 96.08 3,236,934 +2.74(+2.94%)
Jun 17, 2015 94.28 94.89 93.18 93.34 2,124,146 -0.89(-0.95%)
Jun 16, 2015 94.31 94.51 92.84 94.23 2,237,550 +0.33(+0.35%)
Jun 15, 2015 93.79 94.24 92.65 93.90 2,911,262 -0.93(-0.98%)
Jun 12, 2015 94.57 95.43 94.47 94.83 1,794,118 -0.80(-0.84%)
Jun 11, 2015 95.87 96.46 94.72 95.63 1,707,215 -0.57(-0.59%)
Jun 10, 2015 97.12 97.12 95.55 96.20 2,619,220 +1.37(+1.45%)
Jun 09, 2015 94.23 95.18 92.40 94.83 3,252,083 -0.02(-0.02%)
Jun 08, 2015 97.76 97.85 94.45 94.85 3,070,781 -2.87(-2.94%)
Jun 05, 2015 97.20 98.34 96.74 97.72 2,491,660 +0.21(+0.22%)
Jun 04, 2015 98.43 99.25 96.75 97.51 3,183,158 -1.36(-1.38%)
Jun 03, 2015 102.07 102.28 98.80 98.87 3,226,133 -2.19(-2.17%)
Jun 02, 2015 101.75 102.06 99.77 101.06 3,334,913 -1.23(-1.21%)
Jun 01, 2015 103.43 103.98 101.71 102.29 2,978,036 -0.25(-0.24%)
May 29, 2015 101.21 103.05 100.60 102.54 3,938,365 +1.33(+1.32%)
May 28, 2015 101.80 103.01 100.12 101.20 5,496,313 +0.07(+0.07%)
May 27, 2015 97.85 101.53 97.79 101.13 4,492,667 +3.40(+3.48%)
May 26, 2015 98.55 98.63 96.63 97.73 3,270,709 -0.17(-0.17%)
May 22, 2015 97.80 97.90 97.90 97.90 3,069,674 +0.35(+0.36%)
May 21, 2015 93.89 97.62 92.75 97.55 5,383,717 +3.57(+3.80%)
May 20, 2015 93.95 94.95 93.07 93.98 1,911,817 +0.08(+0.09%)
May 19, 2015 94.55 96.55 93.15 93.90 3,103,229 -0.29(-0.31%)
May 18, 2015 93.95 94.48 93.25 94.19 1,918,163 +0.36(+0.38%)
May 15, 2015 94.40 94.54 92.95 93.83 2,468,836 +0.05(+0.06%)
May 14, 2015 93.68 94.09 92.76 93.78 2,081,382 +0.93(+1.00%)
May 13, 2015 93.39 94.25 92.72 92.85 2,249,499 -0.13(-0.14%)
May 12, 2015 95.11 95.17 92.87 92.97 2,503,650 -1.64(-1.73%)
May 11, 2015 95.09 95.86 94.26 94.61 2,637,138 -0.37(-0.39%)
May 08, 2015 93.18 95.73 92.77 94.98 4,925,785 +2.96(+3.22%)
May 07, 2015 90.32 92.12 90.03 92.02 3,001,833 +2.06(+2.28%)
May 06, 2015 89.06 90.16 88.10 89.97 2,645,999 +0.96(+1.08%)
May 05, 2015 90.71 91.48 88.86 89.01 3,214,923 -2.46(-2.69%)
May 04, 2015 92.46 92.87 90.40 91.47 2,679,369 -0.79(-0.85%)
May 01, 2015 87.64 93.43 87.64 92.25 5,216,133 +4.45(+5.07%)
Apr 30, 2015 88.74 91.20 87.37 87.80 6,840,445 +0.64(+0.73%)
Apr 29, 2015 87.93 88.05 86.37 87.16 3,023,623 -0.73(-0.83%)
Apr 28, 2015 88.64 88.96 85.37 87.90 3,596,845 -0.65(-0.73%)
Apr 27, 2015 88.34 89.65 87.90 88.54 3,209,450 +1.46(+1.68%)
Apr 24, 2015 90.22 90.40 85.65 87.08 7,333,797 -2.97(-3.30%)
Apr 23, 2015 91.26 92.26 89.84 90.05 4,985,715 -3.75(-4.00%)
Apr 22, 2015 92.95 94.20 91.73 93.81 1,625,435 +1.32(+1.43%)
Apr 21, 2015 93.11 93.17 91.99 92.48 1,475,565 +0.19(+0.21%)
Apr 20, 2015 91.88 93.36 91.46 92.29 1,914,761 +1.19(+1.30%)
Apr 17, 2015 91.47 92.05 90.54 91.10 2,269,023 -1.74(-1.87%)
Apr 16, 2015 92.21 93.66 91.86 92.84 2,023,619 +0.80(+0.87%)
Apr 15, 2015 90.71 92.24 90.71 92.03 2,615,240 +1.94(+2.15%)
Apr 14, 2015 91.47 91.82 89.34 90.10 2,286,012 -1.52(-1.66%)
Apr 13, 2015 92.47 92.99 90.66 91.61 1,715,062 -0.96(-1.04%)
Apr 10, 2015 93.86 93.98 92.18 92.57 1,606,196 -0.69(-0.74%)
Apr 09, 2015 92.43 93.42 92.17 93.27 1,524,684 +0.22(+0.24%)
Apr 08, 2015 92.26 94.03 91.72 93.05 2,252,749 +1.35(+1.47%)
Apr 07, 2015 91.15 92.99 91.15 91.70 3,607,363 +0.38(+0.42%)
Apr 06, 2015 89.21 91.40 88.75 91.31 3,543,917 +0.63(+0.70%)
Apr 02, 2015 91.27 90.68 90.68 90.68 2,143,769 -0.44(-0.48%)
Apr 01, 2015 91.35 91.94 89.60 91.12 3,615,267 -0.56(-0.61%)
Mar 31, 2015 92.88 93.68 91.50 91.68 2,765,917 -1.89(-2.02%)
Mar 30, 2015 92.28 94.99 92.28 93.57 4,085,369 +2.29(+2.51%)
Mar 27, 2015 89.91 91.93 88.83 91.28 5,465,913 +2.21(+2.48%)
Mar 26, 2015 87.70 90.44 87.09 89.06 9,574,568 -2.42(-2.65%)
Mar 25, 2015 95.39 95.42 90.05 91.49 6,463,128 -3.55(-3.74%)
Mar 24, 2015 95.92 96.09 94.45 95.04 3,536,921 -0.78(-0.81%)
Mar 23, 2015 98.81 99.11 95.82 95.82 3,592,196 -2.87(-2.91%)
Mar 20, 2015 97.59 99.09 96.83 98.68 3,729,681 +2.48(+2.57%)
Mar 19, 2015 96.34 97.24 95.64 96.21 2,008,706 -0.04(-0.04%)
Mar 18, 2015 94.51 96.72 94.24 96.24 3,022,773 +1.40(+1.47%)
Mar 17, 2015 94.27 95.23 93.99 94.85 2,963,448 -0.49(-0.52%)
Mar 16, 2015 95.92 95.94 94.22 95.34 4,331,399 -0.27(-0.28%)
Mar 13, 2015 91.17 96.03 91.03 95.61 9,055,482 +5.56(+6.17%)
Mar 12, 2015 88.24 90.15 88.18 90.05 2,581,653 +0.58(+0.64%)
Mar 11, 2015 89.59 89.96 88.94 89.48 2,361,357 +0.37(+0.41%)
Mar 10, 2015 89.73 89.98 88.71 89.11 3,382,517 -1.07(-1.19%)
Mar 09, 2015 89.47 90.61 89.47 90.18 3,895,731 +0.22(+0.24%)
Mar 06, 2015 90.25 90.46 89.13 89.96 4,007,737 -0.17(-0.19%)
Mar 05, 2015 91.35 92.13 89.83 90.13 4,225,498 -0.73(-0.80%)
Mar 04, 2015 89.57 90.98 88.89 90.86 3,722,491 +0.68(+0.75%)
Mar 03, 2015 91.30 91.43 89.24 90.19 8,018,066 -0.76(-0.83%)
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.