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

Nxp Semiconductors (NQ: NXPI )

215.12 -4.23 (-1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 30, 2018 96.96 97.52 96.03 96.17 4,380,430 -0.46(-0.47%)
Apr 27, 2018 95.25 97.01 94.40 96.63 10,954,994 +2.67(+2.84%)
Apr 26, 2018 93.51 96.04 93.48 93.96 10,103,191 +1.19(+1.28%)
Apr 25, 2018 93.79 94.15 92.01 92.77 8,996,102 -0.48(-0.51%)
Apr 24, 2018 94.57 94.79 91.89 93.25 13,745,648 -1.34(-1.42%)
Apr 23, 2018 96.81 97.46 94.26 94.58 9,869,315 -1.82(-1.88%)
Apr 20, 2018 98.91 99.09 94.60 96.40 17,919,302 -1.85(-1.88%)
Apr 19, 2018 100.91 100.98 97.87 98.25 13,904,620 -5.34(-5.15%)
Apr 18, 2018 103.61 104.14 103.22 103.59 1,649,363 -0.16(-0.15%)
Apr 17, 2018 103.59 104.46 103.44 103.74 2,724,383 +0.30(+0.29%)
Apr 16, 2018 104.03 104.18 103.28 103.44 2,714,630 -0.56(-0.54%)
Apr 13, 2018 104.59 106.03 103.29 104.00 7,205,175 -0.67(-0.64%)
Apr 12, 2018 106.24 106.24 102.91 104.67 10,912,216 -1.57(-1.48%)
Apr 11, 2018 107.00 107.21 105.52 106.24 5,379,438 -0.67(-0.63%)
Apr 10, 2018 105.91 107.59 105.80 106.91 7,263,818 +2.08(+1.99%)
Apr 09, 2018 104.81 105.20 104.19 104.82 3,480,480 +0.56(+0.54%)
Apr 06, 2018 104.73 105.25 103.94 104.27 4,283,987 -0.96(-0.92%)
Apr 05, 2018 105.69 106.48 104.71 105.23 5,109,659 -0.60(-0.56%)
Apr 04, 2018 105.61 106.29 104.30 105.82 5,333,169 -0.90(-0.84%)
Apr 03, 2018 105.92 106.79 105.64 106.72 3,686,721 +1.09(+1.03%)
Apr 02, 2018 107.26 107.33 105.03 105.63 4,980,619 -1.63(-1.52%)
Mar 29, 2018 107.26 107.26 107.26 0 +0.68(+0.64%)
Mar 28, 2018 111.42 111.63 106.36 106.58 12,221,954 -4.82(-4.33%)
Mar 27, 2018 111.99 112.29 111.22 111.41 3,673,628 -0.08(-0.07%)
Mar 26, 2018 111.28 111.80 110.93 111.49 3,722,849 +1.30(+1.18%)
Mar 23, 2018 111.66 111.66 109.56 110.19 2,372,138 -0.67(-0.60%)
Mar 22, 2018 111.44 111.55 110.47 110.86 3,423,189 -0.95(-0.85%)
Mar 21, 2018 111.75 112.25 111.56 111.81 3,431,933 -1.05(-0.93%)
Mar 20, 2018 112.51 112.98 112.50 112.86 1,476,342 +0.43(+0.38%)
Mar 19, 2018 111.94 113.22 111.63 112.42 1,668,579 +0.35(+0.31%)
Mar 16, 2018 111.75 112.31 111.07 112.08 3,693,562 +0.34(+0.30%)
Mar 15, 2018 112.11 112.85 111.72 111.74 2,411,921 -0.39(-0.34%)
Mar 14, 2018 112.53 112.95 110.92 112.12 6,774,403 -0.30(-0.27%)
Mar 13, 2018 113.66 113.68 111.89 112.42 6,775,196 -0.91(-0.80%)
Mar 12, 2018 113.63 113.39 113.33 2,155,543 -0.06(-0.05%)
Mar 09, 2018 113.64 113.68 113.05 113.39 2,763,700 -0.02(-0.02%)
Mar 08, 2018 113.68 113.84 113.36 113.41 1,868,855 -0.07(-0.06%)
Mar 07, 2018 113.31 113.48 3,332,225 -0.57(-0.50%)
Mar 06, 2018 114.56 114.68 113.69 114.05 4,434,336 -0.35(-0.31%)
Mar 05, 2018 115.01 115.08 114.32 114.40 5,494,175 +0.63(+0.56%)
Mar 02, 2018 113.46 113.96 113.22 113.76 3,166,825 +0.29(+0.26%)
Mar 01, 2018 114.02 114.32 113.22 113.47 5,428,777 -0.82(-0.71%)
Feb 28, 2018 114.32 114.40 114.27 114.29 2,994,353 +0.01(+0.01%)
Feb 27, 2018 114.07 114.50 114.05 114.28 3,976,129 +0.17(+0.15%)
Feb 26, 2018 114.92 115.01 113.85 114.10 8,952,823 -0.90(-0.78%)
Feb 23, 2018 115.22 115.27 114.90 115.00 5,706,078 -0.25(-0.21%)
Feb 22, 2018 115.28 115.35 115.24 115.25 8,232,375 +0.10(+0.09%)
Feb 21, 2018 115.31 115.44 115.14 115.15 12,324,408 +0.04(+0.03%)
Feb 20, 2018 115.35 115.06 115.11 33,799,556 +6.47(+5.96%)
Feb 16, 2018 108.64 108.64 108.64 0 +1.45(+1.35%)
Feb 15, 2018 105.79 107.31 105.62 107.19 2,497,143 +1.87(+1.78%)
Feb 14, 2018 106.24 106.58 105.02 105.32 4,766,812 -1.21(-1.14%)
Feb 13, 2018 106.54 107.34 106.34 106.53 2,076,297 -0.31(-0.29%)
Feb 12, 2018 106.62 107.17 106.33 106.84 2,046,452 +0.70(+0.66%)
Feb 09, 2018 106.61 106.85 105.22 106.14 4,421,314 -0.15(-0.14%)
Feb 08, 2018 108.41 108.87 106.13 106.29 6,204,247 -0.43(-0.40%)
Feb 07, 2018 108.32 108.32 106.57 106.72 4,356,148 -1.59(-1.47%)
Feb 06, 2018 107.36 108.89 107.26 108.32 4,834,365 -0.67(-0.61%)
Feb 05, 2018 109.59 110.31 108.64 108.99 5,531,854 -1.59(-1.44%)
Feb 02, 2018 111.04 111.20 110.47 110.58 2,865,221 -0.62(-0.56%)
Feb 01, 2018 110.79 111.39 110.59 111.20 3,992,932 +0.90(+0.81%)
Jan 31, 2018 110.52 110.56 109.91 110.31 3,209,202 +0.10(+0.09%)
Jan 30, 2018 110.02 110.39 109.92 110.21 2,268,707 -0.31(-0.28%)
Jan 29, 2018 110.08 110.59 109.56 110.52 1,501,550 +0.19(+0.17%)
Jan 26, 2018 110.47 110.92 110.21 110.33 2,571,012 +0.13(+0.12%)
Jan 25, 2018 111.15 111.15 110.20 110.20 1,665,276 -0.24(-0.22%)
Jan 24, 2018 110.70 111.04 110.27 110.44 1,603,712 -0.36(-0.32%)
Jan 23, 2018 111.27 111.35 110.79 110.79 2,182,013 -0.21(-0.19%)
Jan 22, 2018 110.66 111.16 110.52 111.00 2,210,411 +0.58(+0.52%)
Jan 19, 2018 110.11 110.63 110.01 110.43 5,277,191 +0.41(+0.38%)
Jan 18, 2018 109.46 110.20 109.46 110.01 4,343,041 +0.61(+0.55%)
Jan 17, 2018 109.41 109.53 108.91 109.41 4,557,248 -0.05(-0.05%)
Jan 16, 2018 109.57 109.92 109.46 109.46 2,745,941 -0.17(-0.15%)
Jan 12, 2018 109.63 109.63 109.63 0 +0.30(+0.28%)
Jan 11, 2018 109.23 109.54 108.87 109.33 2,810,736 +0.09(+0.08%)
Jan 10, 2018 108.52 109.34 108.24 109.23 2,037,844 +0.64(+0.59%)
Jan 09, 2018 108.45 108.94 108.42 108.59 1,536,440 +0.16(+0.14%)
Jan 08, 2018 108.78 108.78 108.13 108.44 1,372,249 +0.21(+0.19%)
Jan 05, 2018 108.26 108.46 108.10 108.23 1,779,873 +0.16(+0.15%)
Jan 04, 2018 108.26 108.48 107.87 108.06 2,348,940 -0.19(-0.18%)
Jan 03, 2018 108.50 108.67 107.89 108.25 3,134,065 +0.12(+0.11%)
Jan 02, 2018 107.26 108.16 107.08 108.13 1,946,190 +0.79(+0.73%)
Dec 29, 2017 107.35 107.35 107.35 0 +0.10(+0.09%)
Dec 28, 2017 106.92 107.37 106.85 107.25 886,183 +0.27(+0.25%)
Dec 27, 2017 106.99 107.14 106.78 106.98 10,652,021 +0.11(+0.10%)
Dec 26, 2017 106.91 107.12 106.80 106.87 803,426 -0.12(-0.11%)
Dec 22, 2017 107.01 107.61 106.91 106.99 1,573,404 +0.00(+0.00%)
Dec 21, 2017 107.02 107.18 106.90 106.99 1,104,227 -0.04(-0.03%)
Dec 20, 2017 106.86 107.16 106.71 107.03 1,582,112 +0.27(+0.25%)
Dec 19, 2017 106.92 107.26 106.62 106.76 1,470,384 -0.31(-0.29%)
Dec 18, 2017 106.55 107.19 106.51 107.07 1,453,394 +0.40(+0.38%)
Dec 15, 2017 106.21 106.67 105.86 106.67 2,170,483 +0.43(+0.41%)
Dec 14, 2017 106.31 106.44 106.00 106.24 5,355,665 -0.16(-0.16%)
Dec 13, 2017 106.03 106.44 105.99 106.40 1,702,378 +0.38(+0.36%)
Dec 12, 2017 106.45 106.64 105.89 106.02 1,468,017 -0.18(-0.17%)
Dec 11, 2017 106.71 106.90 106.01 106.20 2,773,366 +0.51(+0.48%)
Dec 08, 2017 105.57 106.21 105.55 105.69 2,304,032 +0.15(+0.14%)
Dec 07, 2017 104.97 105.69 104.74 105.55 2,291,410 +0.73(+0.70%)
Dec 06, 2017 104.64 105.43 104.28 104.81 2,604,187 +0.53(+0.51%)
Dec 05, 2017 104.24 104.78 104.08 104.28 3,799,015 -0.11(-0.11%)
Dec 04, 2017 105.43 105.47 104.28 104.39 3,024,242 -0.83(-0.79%)
Dec 01, 2017 104.52 105.43 104.44 105.23 5,382,877 +1.27(+1.23%)
Nov 30, 2017 103.70 104.68 103.55 103.95 4,065,568 +0.36(+0.35%)
Nov 29, 2017 104.38 104.67 103.16 103.60 6,672,398 -0.72(-0.69%)
Nov 28, 2017 105.11 105.29 104.31 104.32 4,201,110 -0.68(-0.65%)
Nov 27, 2017 105.50 104.92 105.00 2,583,892 -0.11(-0.10%)
Nov 24, 2017 105.25 105.61 105.01 105.11 2,118,842 -0.46(-0.43%)
Nov 22, 2017 105.72 106.22 105.49 105.57 1,564,747 -0.16(-0.15%)
Nov 21, 2017 105.63 105.99 105.57 105.72 2,051,842 +0.13(+0.12%)
Nov 20, 2017 105.90 106.27 105.56 105.59 1,543,202 -0.29(-0.28%)
Nov 17, 2017 105.78 106.07 105.61 105.89 2,214,903 +0.28(+0.27%)
Nov 16, 2017 105.61 106.24 105.47 105.60 3,818,889 +0.17(+0.17%)
Nov 15, 2017 105.81 105.82 105.17 105.43 3,217,514 -0.46(-0.43%)
Nov 14, 2017 105.98 106.30 105.45 105.89 3,864,073 -0.14(-0.13%)
Nov 13, 2017 106.46 106.53 105.95 106.03 2,697,711 -0.37(-0.34%)
Nov 10, 2017 105.67 106.58 105.47 106.39 2,609,994 +0.68(+0.64%)
Nov 09, 2017 106.46 106.90 105.42 105.71 3,646,364 -0.94(-0.89%)
Nov 08, 2017 106.99 107.78 106.57 106.66 6,027,915 -0.29(-0.27%)
Nov 07, 2017 106.64 107.25 106.34 106.95 3,666,722 -0.06(-0.05%)
Nov 06, 2017 105.45 107.15 105.45 107.01 9,639,071 +1.56(+1.48%)
Nov 03, 2017 107.68 108.36 102.10 105.45 28,132,414 -2.24(-2.08%)
Nov 02, 2017 107.29 107.93 106.87 107.69 3,475,442 +0.15(+0.14%)
Nov 01, 2017 107.31 107.93 107.16 107.54 3,166,403 +0.23(+0.21%)
Oct 31, 2017 106.99 107.33 106.81 107.31 2,386,768 +0.29(+0.27%)
Oct 30, 2017 106.74 107.24 106.60 107.02 3,139,454 -0.18(-0.17%)
Oct 27, 2017 107.14 107.54 107.10 107.20 3,413,361 +0.28(+0.27%)
Oct 26, 2017 107.87 108.18 106.91 106.92 4,733,104 +0.12(+0.11%)
Oct 25, 2017 106.89 107.07 106.56 106.80 2,075,793 -0.27(-0.26%)
Oct 24, 2017 106.81 107.26 106.71 107.07 1,825,975 +0.36(+0.34%)
Oct 23, 2017 106.08 106.75 106.08 106.71 1,983,758 +0.48(+0.45%)
Oct 20, 2017 106.07 106.29 105.80 106.24 3,674,857 +0.36(+0.34%)
Oct 19, 2017 105.57 105.88 105.44 105.88 1,305,119 +0.12(+0.11%)
Oct 18, 2017 105.46 105.90 105.46 105.76 2,346,639 +0.19(+0.18%)
Oct 17, 2017 105.40 105.61 105.36 105.57 1,529,845 +0.19(+0.18%)
Oct 16, 2017 105.90 105.91 105.21 105.38 1,493,824 -0.21(-0.20%)
Oct 13, 2017 106.05 106.05 105.47 105.58 1,430,315 -0.01(-0.01%)
Oct 12, 2017 105.57 105.75 105.25 105.59 1,389,282 -0.26(-0.24%)
Oct 11, 2017 105.38 105.99 105.27 105.85 2,474,611 +0.42(+0.40%)
Oct 10, 2017 105.11 105.58 104.93 105.43 3,090,362 +0.44(+0.42%)
Oct 09, 2017 104.60 105.13 104.50 104.99 2,001,158 +0.52(+0.50%)
Oct 06, 2017 104.51 104.89 104.42 104.47 3,118,777 +0.25(+0.24%)
Oct 05, 2017 104.28 104.36 104.11 104.22 996,490 -0.03(-0.03%)
Oct 04, 2017 103.87 104.33 103.69 104.25 1,834,565 +0.32(+0.31%)
Oct 03, 2017 103.80 103.99 103.61 103.93 1,340,212 +0.22(+0.21%)
Oct 02, 2017 103.73 103.95 103.46 103.71 2,733,039 +0.03(+0.03%)
Sep 29, 2017 103.56 103.96 103.44 103.68 1,970,217 +0.20(+0.19%)
Sep 28, 2017 103.32 103.66 103.32 103.48 1,736,726 +0.13(+0.12%)
Sep 27, 2017 103.05 103.50 103.05 103.35 1,298,025 +0.33(+0.32%)
Sep 26, 2017 103.05 103.23 102.96 103.02 1,344,273 -0.05(-0.04%)
Sep 25, 2017 103.18 103.26 103.01 103.06 2,604,260 -0.20(-0.20%)
Sep 22, 2017 103.18 103.39 103.13 103.27 800,496 -0.07(-0.07%)
Sep 21, 2017 103.13 103.46 102.99 103.34 1,493,871 +0.16(+0.15%)
Sep 20, 2017 103.46 103.55 103.14 103.18 1,357,003 -0.34(-0.33%)
Sep 19, 2017 103.51 103.64 103.44 103.52 1,020,381 -0.06(-0.06%)
Sep 18, 2017 103.47 103.81 103.41 103.59 1,797,666 +0.14(+0.13%)
Sep 15, 2017 103.14 103.45 103.13 103.45 1,936,986 +0.40(+0.39%)
Sep 14, 2017 103.10 103.37 102.97 103.05 1,935,012 -0.21(-0.20%)
Sep 13, 2017 103.33 103.42 103.23 103.26 1,203,097 -0.14(-0.13%)
Sep 12, 2017 103.28 103.42 103.26 103.39 1,135,566 +0.21(+0.20%)
Sep 11, 2017 103.14 103.32 102.92 103.18 688,203 +0.23(+0.22%)
Sep 08, 2017 103.05 103.12 102.83 102.95 698,673 -0.33(-0.32%)
Sep 07, 2017 102.89 103.37 102.81 103.28 1,018,531 +0.46(+0.45%)
Sep 06, 2017 103.20 103.20 102.45 102.83 2,542,084 -0.24(-0.23%)
Sep 05, 2017 103.19 103.46 102.95 103.06 1,663,876 -0.44(-0.43%)
Sep 01, 2017 103.41 103.64 103.41 103.50 1,341,471 -0.05(-0.05%)
Aug 31, 2017 103.07 103.64 103.02 103.56 2,540,202 +0.51(+0.50%)
Aug 30, 2017 102.96 103.21 102.96 103.05 1,070,117 +0.08(+0.08%)
Aug 29, 2017 102.91 103.23 102.88 102.96 1,302,295 -0.24(-0.23%)
Aug 28, 2017 102.83 103.35 102.68 103.20 1,404,585 +0.31(+0.30%)
Aug 25, 2017 102.77 103.00 102.59 102.89 1,184,702 +0.20(+0.20%)
Aug 24, 2017 103.03 103.12 102.62 102.69 1,281,051 -0.27(-0.26%)
Aug 23, 2017 103.15 103.15 102.95 102.95 973,568 -0.05(-0.04%)
Aug 22, 2017 103.09 103.36 102.99 103.00 561,548 +0.00(+0.00%)
Aug 21, 2017 103.22 103.30 102.84 103.00 969,200 -0.09(-0.09%)
Aug 18, 2017 103.32 103.32 103.04 103.09 769,022 -0.02(-0.02%)
Aug 17, 2017 103.40 103.46 102.99 103.11 1,437,906 -0.29(-0.28%)
Aug 16, 2017 103.42 103.46 103.18 103.40 543,719 -0.04(-0.04%)
Aug 15, 2017 103.28 103.44 103.15 103.44 914,315 +0.28(+0.28%)
Aug 14, 2017 103.14 103.41 102.99 103.16 1,117,617 +0.29(+0.28%)
Aug 11, 2017 102.28 102.94 102.28 102.86 2,223,102 +0.07(+0.07%)
Aug 10, 2017 103.46 103.46 102.75 102.79 2,416,311 -0.89(-0.86%)
Aug 09, 2017 103.23 103.69 103.20 103.68 1,214,662 +0.10(+0.10%)
Aug 08, 2017 103.61 103.95 103.43 103.58 1,719,962 +0.02(+0.02%)
Aug 07, 2017 103.28 103.78 103.06 103.56 2,566,942 +0.50(+0.48%)
Aug 04, 2017 103.40 102.45 103.06 6,128,273 +1.61(+1.59%)
Aug 03, 2017 101.32 101.81 101.24 101.45 2,081,509 -0.20(-0.20%)
Aug 02, 2017 101.84 101.96 101.62 101.65 3,716,587 -0.20(-0.20%)
Aug 01, 2017 101.12 101.95 101.03 101.85 4,102,111 +0.71(+0.70%)
Jul 31, 2017 101.08 101.20 100.92 101.15 2,765,263 +0.10(+0.10%)
Jul 28, 2017 100.96 101.21 100.89 101.05 2,227,074 -0.11(-0.11%)
Jul 27, 2017 100.71 101.24 100.70 101.16 3,104,149 +0.38(+0.37%)
Jul 26, 2017 100.62 100.80 100.62 100.78 2,957,672 +0.20(+0.20%)
Jul 25, 2017 100.44 100.78 100.43 100.58 2,646,226 +0.15(+0.15%)
Jul 24, 2017 100.69 100.70 100.43 100.43 1,727,574 -0.28(-0.28%)
Jul 21, 2017 100.48 100.75 100.43 100.72 1,441,138 +0.14(+0.14%)
Jul 20, 2017 100.67 100.31 100.58 1,633,713 +0.10(+0.10%)
Jul 19, 2017 100.34 100.53 100.31 100.48 1,420,480 +0.13(+0.13%)
Jul 18, 2017 100.34 100.52 100.27 100.35 1,659,811 +0.01(+0.01%)
Jul 17, 2017 100.30 100.50 100.27 100.34 2,272,313 +0.04(+0.04%)
Jul 14, 2017 100.37 100.08 100.30 1,943,733 +0.18(+0.17%)
Jul 13, 2017 100.07 100.39 100.00 100.12 2,451,244 +0.04(+0.04%)
Jul 12, 2017 100.11 100.27 99.98 100.08 3,121,163 -0.07(-0.07%)
Jul 11, 2017 100.16 100.16 99.93 100.16 1,967,572 -0.06(-0.06%)
Jul 10, 2017 99.97 100.35 99.97 100.22 1,558,996 +0.19(+0.19%)
Jul 07, 2017 100.18 100.28 99.93 100.03 3,853,192 -0.14(-0.14%)
Jul 06, 2017 100.03 100.20 99.97 100.17 1,863,663 +0.06(+0.05%)
Jul 05, 2017 100.18 100.26 99.98 100.11 2,525,809 -0.06(-0.06%)
Jul 03, 2017 100.39 100.39 100.02 100.18 1,277,112 -0.16(-0.16%)
Jun 30, 2017 100.23 100.40 100.07 100.34 3,112,969 +0.04(+0.04%)
Jun 29, 2017 100.64 100.66 99.96 100.30 5,393,823 -0.46(-0.45%)
Jun 28, 2017 100.74 100.80 100.45 100.75 2,412,151 +0.35(+0.35%)
Jun 27, 2017 100.54 100.65 100.31 100.41 4,374,448 -0.19(-0.19%)
Jun 26, 2017 100.62 100.77 100.34 100.60 2,659,344 -0.23(-0.23%)
Jun 23, 2017 100.83 100.83 26,000,836 +0.44(+0.44%)
Jun 22, 2017 100.07 100.39 99.92 100.39 3,443,350 +0.30(+0.30%)
Jun 21, 2017 99.95 100.13 99.82 100.08 3,050,481 +0.16(+0.16%)
Jun 20, 2017 99.97 100.72 99.91 99.93 3,284,098 -0.14(-0.14%)
Jun 19, 2017 99.93 100.19 99.84 100.07 1,973,082 +0.06(+0.05%)
Jun 16, 2017 99.93 100.30 99.79 100.01 2,264,153 +0.08(+0.08%)
Jun 15, 2017 99.73 100.03 99.70 99.93 1,435,113 -0.25(-0.25%)
Jun 14, 2017 99.89 100.31 99.61 100.18 2,702,975 +0.15(+0.15%)
Jun 13, 2017 99.42 100.03 99.31 100.03 2,136,919 +0.82(+0.82%)
Jun 12, 2017 99.85 99.85 99.01 99.21 3,152,187 -0.33(-0.33%)
Jun 09, 2017 100.14 100.39 99.17 99.54 4,699,785 -0.60(-0.60%)
Jun 08, 2017 99.99 100.30 99.86 100.14 2,252,263 +0.02(+0.02%)
Jun 07, 2017 99.79 100.22 99.79 100.12 3,166,732 +0.33(+0.33%)
Jun 06, 2017 100.13 100.25 99.79 99.79 2,972,019 -0.34(-0.34%)
Jun 05, 2017 99.93 100.22 99.93 100.13 2,767,704 +0.06(+0.06%)
Jun 02, 2017 100.11 100.25 99.80 100.07 4,132,964 -0.16(-0.16%)
Jun 01, 2017 100.52 100.58 99.93 100.22 8,143,888 -0.53(-0.53%)
May 31, 2017 99.97 100.75 99.91 100.75 13,642,404 +1.61(+1.63%)
May 30, 2017 98.93 99.20 98.93 99.14 2,284,987 +0.13(+0.13%)
May 26, 2017 98.91 99.23 98.91 99.01 2,858,479 +0.05(+0.05%)
May 25, 2017 99.01 99.15 98.83 98.97 3,336,412 -0.05(-0.05%)
May 24, 2017 99.11 99.28 98.87 99.01 4,020,615 -0.08(-0.08%)
May 23, 2017 98.98 99.20 98.98 99.09 3,268,512 -0.07(-0.07%)
May 22, 2017 98.89 99.23 98.78 99.17 3,555,285 +0.39(+0.39%)
May 19, 2017 98.51 98.85 98.51 98.78 3,025,106 +0.44(+0.45%)
May 18, 2017 98.35 98.55 98.22 98.34 3,548,039 -0.11(-0.11%)
May 17, 2017 98.33 98.86 98.32 98.45 5,807,954 -0.28(-0.29%)
May 16, 2017 98.07 98.79 98.03 98.74 6,824,879 +0.61(+0.62%)
May 15, 2017 97.89 98.28 97.79 98.13 2,023,197 +0.16(+0.16%)
May 12, 2017 97.88 98.01 97.64 97.98 5,301,813 +0.01(+0.01%)
May 11, 2017 97.68 98.04 97.55 97.97 3,189,966 +0.17(+0.17%)
May 10, 2017 97.84 97.99 97.71 97.80 3,537,350 -0.08(-0.08%)
May 09, 2017 97.78 98.11 97.77 97.88 2,347,387 -0.12(-0.12%)
May 08, 2017 97.66 98.07 97.59 98.00 2,957,023 +0.29(+0.30%)
May 05, 2017 97.70 98.06 97.53 97.71 2,740,794 -0.18(-0.19%)
May 04, 2017 96.96 98.07 96.93 97.89 4,873,683 +0.91(+0.94%)
May 03, 2017 97.18 97.27 96.81 96.99 1,308,039 +0.03(+0.03%)
May 02, 2017 97.18 97.35 96.88 96.96 2,506,437 -0.18(-0.19%)
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.