Skip to main content

Nxp Semiconductors (NQ: NXPI )

247.77 +2.33 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 121.24 122.12 117.53 118.29 4,770,822 -4.44(-3.62%)
Jan 30, 2020 121.97 123.09 120.14 122.73 2,187,538 -0.97(-0.78%)
Jan 29, 2020 124.06 125.67 122.84 123.70 2,437,651 -0.02(-0.02%)
Jan 28, 2020 123.55 124.62 122.37 123.72 2,367,439 +2.08(+1.71%)
Jan 27, 2020 122.67 122.83 119.41 121.64 4,055,216 -4.50(-3.57%)
Jan 24, 2020 128.20 128.60 125.46 126.14 3,097,147 -1.05(-0.83%)
Jan 23, 2020 125.78 127.95 125.74 127.19 2,716,727 +1.65(+1.31%)
Jan 22, 2020 125.43 127.09 124.46 125.54 2,597,518 +0.63(+0.51%)
Jan 21, 2020 124.39 125.37 123.72 124.91 2,164,445 +0.11(+0.09%)
Jan 17, 2020 125.87 126.33 123.52 124.80 2,432,545 -0.32(-0.25%)
Jan 16, 2020 124.93 125.84 123.83 125.11 2,675,832 +1.57(+1.27%)
Jan 15, 2020 123.50 123.93 122.67 123.55 2,366,004 -0.20(-0.16%)
Jan 14, 2020 122.52 124.65 122.42 123.74 2,680,231 +0.68(+0.55%)
Jan 13, 2020 122.15 123.56 121.36 123.06 2,481,563 +2.18(+1.81%)
Jan 10, 2020 121.32 121.99 120.45 120.88 2,460,107 +0.43(+0.36%)
Jan 09, 2020 121.03 122.10 119.99 120.45 2,605,571 +0.76(+0.64%)
Jan 08, 2020 119.55 120.39 118.54 119.69 1,704,186 +0.30(+0.25%)
Jan 07, 2020 118.89 121.01 118.42 119.39 2,783,546 +1.53(+1.30%)
Jan 06, 2020 116.93 118.41 116.26 117.86 2,314,260 -0.84(-0.71%)
Jan 03, 2020 117.70 119.61 117.60 118.70 1,658,124 -1.16(-0.97%)
Jan 02, 2020 119.92 120.75 118.60 119.86 2,410,813 +1.19(+1.01%)
Dec 31, 2019 118.82 119.26 118.23 118.66 1,027,198 -0.27(-0.23%)
Dec 30, 2019 119.60 119.67 117.81 118.93 1,003,078 -0.60(-0.50%)
Dec 27, 2019 120.32 120.53 119.17 119.53 1,084,682 -0.46(-0.38%)
Dec 26, 2019 120.75 120.75 118.91 119.99 1,042,936 -0.48(-0.40%)
Dec 24, 2019 119.75 120.62 118.89 120.47 1,027,949 +1.09(+0.91%)
Dec 23, 2019 119.64 120.72 118.58 119.38 3,107,477 +0.32(+0.27%)
Dec 20, 2019 117.56 119.20 117.44 119.06 4,045,949 +1.62(+1.38%)
Dec 19, 2019 117.17 117.63 116.01 117.44 2,180,087 +0.15(+0.13%)
Dec 18, 2019 117.07 117.91 116.34 117.29 2,711,516 -0.13(-0.11%)
Dec 17, 2019 115.96 118.39 114.72 117.42 3,995,449 +1.52(+1.31%)
Dec 16, 2019 116.56 116.76 115.60 115.90 2,920,106 +0.39(+0.34%)
Dec 13, 2019 114.99 116.78 113.87 115.51 3,104,547 +0.26(+0.22%)
Dec 12, 2019 112.67 117.19 112.02 115.25 4,984,505 +2.40(+2.12%)
Dec 11, 2019 110.57 113.67 110.44 112.86 3,539,134 +2.14(+1.93%)
Dec 10, 2019 109.94 112.11 109.90 110.72 2,717,608 +1.16(+1.06%)
Dec 09, 2019 109.93 110.75 109.06 109.56 1,237,987 -0.76(-0.69%)
Dec 06, 2019 110.44 111.54 110.00 110.32 2,424,113 +1.45(+1.33%)
Dec 05, 2019 108.12 109.83 107.47 108.87 1,605,390 +0.77(+0.71%)
Dec 04, 2019 107.77 109.41 107.44 108.10 3,046,803 +1.55(+1.46%)
Dec 03, 2019 105.05 106.77 103.72 106.54 2,629,103 -0.14(-0.13%)
Dec 02, 2019 107.60 107.84 105.51 106.68 2,496,539 -0.76(-0.71%)
Nov 29, 2019 108.27 108.70 106.92 107.44 1,186,078 -1.70(-1.56%)
Nov 27, 2019 108.65 109.61 108.02 109.15 1,312,796 +0.72(+0.67%)
Nov 26, 2019 108.64 109.21 106.91 108.42 3,902,853 -0.42(-0.38%)
Nov 25, 2019 108.26 110.84 107.83 108.84 3,417,369 +1.73(+1.61%)
Nov 22, 2019 106.34 107.80 105.98 107.11 2,513,181 +0.89(+0.84%)
Nov 21, 2019 106.27 106.90 104.52 106.22 3,236,411 -0.45(-0.42%)
Nov 20, 2019 106.44 107.95 105.11 106.66 3,995,968 +0.68(+0.64%)
Nov 19, 2019 108.70 109.20 105.82 105.99 4,130,733 -1.77(-1.65%)
Nov 18, 2019 108.34 109.26 107.52 107.76 2,334,075 -1.45(-1.33%)
Nov 15, 2019 110.70 111.08 108.59 109.21 2,223,708 -0.47(-0.43%)
Nov 14, 2019 109.95 110.62 108.25 109.69 2,686,235 -0.72(-0.66%)
Nov 13, 2019 109.44 111.79 108.98 110.41 2,487,444 -0.16(-0.14%)
Nov 12, 2019 110.58 112.33 110.10 110.57 4,644,168 +0.63(+0.57%)
Nov 11, 2019 109.26 110.13 108.09 109.94 3,122,308 +0.59(+0.54%)
Nov 08, 2019 108.04 109.42 107.42 109.34 2,223,600 +0.20(+0.19%)
Nov 07, 2019 109.87 110.64 108.45 109.14 3,355,214 +0.86(+0.80%)
Nov 06, 2019 109.85 110.16 107.40 108.27 3,651,530 -2.04(-1.85%)
Nov 05, 2019 110.28 111.58 109.24 110.31 6,022,648 +0.73(+0.66%)
Nov 04, 2019 110.19 111.45 108.26 109.58 4,022,896 -0.11(-0.10%)
Nov 01, 2019 107.34 110.21 106.75 109.69 5,341,439 +4.02(+3.80%)
Oct 31, 2019 105.89 106.66 105.14 105.68 3,746,119 -1.05(-0.98%)
Oct 30, 2019 106.49 107.93 105.88 106.73 4,405,093 +0.37(+0.35%)
Oct 29, 2019 106.44 110.16 105.93 106.36 10,025,868 -0.04(-0.03%)
Oct 28, 2019 98.77 102.49 98.77 106.39 5,928,081 +7.99(+8.11%)
Oct 25, 2019 98.24 98.83 96.65 98.41 3,866,963 -0.20(-0.20%)
Oct 24, 2019 96.91 98.81 96.39 98.60 3,398,220 +2.66(+2.77%)
Oct 23, 2019 97.67 98.07 94.72 95.95 6,316,834 -4.25(-4.24%)
Oct 22, 2019 102.44 102.68 100.09 100.19 2,350,998 -2.05(-2.00%)
Oct 21, 2019 102.04 102.57 101.02 102.24 1,947,056 +0.90(+0.89%)
Oct 18, 2019 101.98 102.65 100.84 101.34 2,073,001 -0.74(-0.73%)
Oct 17, 2019 102.27 102.73 100.92 102.08 2,292,767 +1.12(+1.10%)
Oct 16, 2019 103.53 104.51 100.88 100.97 3,241,931 -3.12(-3.00%)
Oct 15, 2019 103.35 104.55 102.82 104.09 2,041,141 +0.68(+0.66%)
Oct 14, 2019 102.13 103.69 101.74 103.41 2,340,326 +0.45(+0.43%)
Oct 11, 2019 101.15 104.34 101.15 102.97 4,387,069 +3.26(+3.27%)
Oct 10, 2019 98.88 100.67 98.40 99.70 2,639,756 +1.20(+1.22%)
Oct 09, 2019 98.73 99.12 97.38 98.50 2,262,068 +2.05(+2.13%)
Oct 08, 2019 99.16 99.86 96.34 96.45 3,911,605 -3.94(-3.93%)
Oct 07, 2019 101.68 102.57 100.22 100.39 1,817,122 -1.76(-1.72%)
Oct 04, 2019 99.99 102.24 99.62 102.15 1,847,639 +2.38(+2.38%)
Oct 03, 2019 99.54 99.85 97.28 99.77 3,294,854 +0.58(+0.58%)
Oct 02, 2019 100.77 101.54 98.90 99.19 3,192,696 -2.11(-2.08%)
Oct 01, 2019 103.78 105.51 100.65 101.30 4,974,730 -0.21(-0.21%)
Sep 30, 2019 100.02 101.68 99.11 101.51 2,791,567 +2.48(+2.51%)
Sep 27, 2019 100.56 101.08 98.00 99.03 3,021,562 -1.75(-1.73%)
Sep 26, 2019 100.74 102.09 100.25 100.78 3,500,278 +0.21(+0.21%)
Sep 25, 2019 96.81 100.75 95.59 100.57 3,305,517 +3.98(+4.12%)
Sep 24, 2019 98.83 99.66 96.36 96.59 2,157,571 -2.00(-2.03%)
Sep 23, 2019 97.42 99.48 96.97 98.59 1,878,401 +1.16(+1.19%)
Sep 20, 2019 100.83 101.27 97.14 97.42 3,598,250 -3.31(-3.28%)
Sep 19, 2019 100.53 101.40 100.32 100.73 1,543,440 +0.50(+0.50%)
Sep 18, 2019 99.70 101.26 98.91 100.23 1,356,910 +0.05(+0.05%)
Sep 17, 2019 99.22 100.38 98.83 100.18 1,603,571 -0.69(-0.68%)
Sep 16, 2019 101.55 102.19 99.82 100.86 2,129,427 -2.07(-2.01%)
Sep 13, 2019 101.91 103.58 101.17 102.94 1,883,568 +1.00(+0.98%)
Sep 12, 2019 102.28 103.82 101.70 101.94 3,271,655 +0.03(+0.03%)
Sep 11, 2019 99.71 102.40 99.69 101.91 3,689,400 +1.98(+1.98%)
Sep 10, 2019 98.72 100.95 98.11 99.93 3,642,042 +0.44(+0.44%)
Sep 09, 2019 98.67 100.51 97.09 99.49 3,161,887 +1.46(+1.49%)
Sep 06, 2019 97.87 98.19 96.85 98.03 1,535,322 -0.18(-0.18%)
Sep 05, 2019 95.11 98.94 95.10 98.20 3,537,091 +3.84(+4.07%)
Sep 04, 2019 92.90 94.59 92.81 94.36 2,090,521 +2.48(+2.70%)
Sep 03, 2019 93.19 93.87 91.72 91.88 2,053,705 -2.75(-2.91%)
Aug 30, 2019 94.71 95.62 94.08 94.63 1,769,657 +0.54(+0.57%)
Aug 29, 2019 94.48 95.40 93.80 94.09 1,862,603 +1.19(+1.28%)
Aug 28, 2019 91.11 93.11 90.54 92.90 1,823,782 +1.45(+1.58%)
Aug 27, 2019 92.61 93.65 91.09 91.46 2,672,310 +0.01(+0.01%)
Aug 26, 2019 92.31 92.59 90.95 91.45 2,719,088 +0.67(+0.73%)
Aug 23, 2019 94.18 94.62 90.01 90.78 5,658,911 -4.91(-5.13%)
Aug 22, 2019 95.94 96.53 94.79 95.69 1,365,831 -0.06(-0.07%)
Aug 21, 2019 95.48 96.97 95.06 95.76 1,509,176 +0.45(+0.48%)
Aug 20, 2019 96.21 96.21 95.00 95.30 1,943,360 -0.55(-0.57%)
Aug 19, 2019 97.65 98.71 95.73 95.85 3,224,925 -0.09(-0.10%)
Aug 16, 2019 93.56 96.22 92.86 95.94 3,518,807 +3.51(+3.80%)
Aug 15, 2019 92.90 93.56 91.72 92.43 2,582,682 -0.20(-0.22%)
Aug 14, 2019 91.96 93.85 91.88 92.64 3,857,454 -2.02(-2.13%)
Aug 13, 2019 90.88 95.29 90.17 94.66 3,814,826 +3.63(+3.99%)
Aug 12, 2019 92.10 92.71 90.74 91.02 2,272,861 -1.51(-1.63%)
Aug 09, 2019 93.05 93.28 91.77 92.53 2,578,767 -1.48(-1.58%)
Aug 08, 2019 95.06 95.06 93.11 94.02 3,147,964 -0.82(-0.87%)
Aug 07, 2019 91.49 95.28 91.17 94.84 4,315,789 +1.95(+2.09%)
Aug 06, 2019 90.90 93.00 90.66 92.90 4,178,778 +3.12(+3.48%)
Aug 05, 2019 90.51 91.10 88.94 89.77 4,927,781 -3.30(-3.54%)
Aug 02, 2019 92.24 93.40 90.69 93.07 3,487,829 +0.43(+0.46%)
Aug 01, 2019 95.74 98.50 92.12 92.64 7,237,225 -3.14(-3.28%)
Jul 31, 2019 96.47 96.81 94.16 95.79 5,424,040 -2.22(-2.27%)
Jul 30, 2019 95.89 98.44 93.68 98.01 5,597,479 +1.45(+1.50%)
Jul 29, 2019 96.04 97.09 94.66 96.56 4,363,501 +1.73(+1.83%)
Jul 26, 2019 94.96 95.41 93.80 94.83 3,174,590 +0.55(+0.58%)
Jul 25, 2019 96.84 97.18 94.05 94.28 4,375,324 -3.46(-3.54%)
Jul 24, 2019 95.19 98.44 95.16 97.74 7,295,984 +4.22(+4.52%)
Jul 23, 2019 92.54 93.52 91.87 93.52 3,331,422 +2.04(+2.23%)
Jul 22, 2019 91.45 92.31 91.22 91.48 2,346,517 +0.72(+0.80%)
Jul 19, 2019 90.37 91.38 89.38 90.76 3,829,131 +0.78(+0.86%)
Jul 18, 2019 89.39 90.35 88.99 89.98 3,210,758 +0.67(+0.75%)
Jul 17, 2019 89.87 90.38 89.04 89.31 2,139,550 -0.57(-0.63%)
Jul 16, 2019 90.56 90.57 89.02 89.87 3,157,281 -1.99(-2.17%)
Jul 15, 2019 90.08 92.05 89.98 91.87 3,525,655 +2.01(+2.24%)
Jul 12, 2019 87.70 89.91 87.19 89.86 2,829,293 +2.66(+3.05%)
Jul 11, 2019 89.22 89.40 87.04 87.20 3,123,355 -1.86(-2.09%)
Jul 10, 2019 89.72 90.74 88.93 89.06 3,026,081 +0.19(+0.22%)
Jul 09, 2019 88.06 89.18 87.79 88.87 3,591,754 +0.34(+0.39%)
Jul 08, 2019 88.65 89.67 88.19 88.52 3,132,320 -0.91(-1.02%)
Jul 05, 2019 89.30 90.12 88.85 89.43 2,901,505 -1.07(-1.18%)
Jul 03, 2019 90.02 90.77 89.71 90.50 1,724,215 -0.37(-0.41%)
Jul 02, 2019 92.10 92.54 90.50 90.87 3,059,789 -2.00(-2.15%)
Jul 01, 2019 94.41 95.73 92.19 92.87 6,637,215 +2.44(+2.69%)
Jun 28, 2019 93.91 93.91 90.30 90.43 25,232,116 -1.50(-1.63%)
Jun 27, 2019 91.06 93.19 90.76 91.93 4,838,818 +1.94(+2.15%)
Jun 26, 2019 89.99 91.26 89.01 90.00 3,212,527 +1.88(+2.13%)
Jun 25, 2019 90.61 91.26 87.91 88.11 3,111,088 -2.35(-2.60%)
Jun 24, 2019 91.33 92.27 90.38 90.47 3,391,089 -0.38(-0.42%)
Jun 21, 2019 90.91 91.50 89.32 90.85 3,850,395 +0.05(+0.05%)
Jun 20, 2019 91.26 91.69 89.81 90.80 3,803,196 +1.66(+1.86%)
Jun 19, 2019 88.15 90.05 87.79 89.14 2,909,188 +1.33(+1.52%)
Jun 18, 2019 84.55 87.99 83.99 87.81 3,990,773 +4.71(+5.66%)
Jun 17, 2019 84.31 84.86 82.95 83.10 2,909,647 -1.10(-1.31%)
Jun 14, 2019 85.13 86.15 84.20 84.21 4,056,990 -3.29(-3.76%)
Jun 13, 2019 87.38 87.63 86.25 87.49 2,210,730 +0.86(+0.99%)
Jun 12, 2019 90.09 90.09 86.56 86.63 4,211,926 -1.57(-1.78%)
Jun 11, 2019 90.46 90.82 87.89 88.20 2,501,665 +0.06(+0.07%)
Jun 10, 2019 86.78 89.96 86.49 88.14 3,256,132 +2.54(+2.97%)
Jun 07, 2019 85.75 85.87 84.91 85.60 2,032,187 +0.32(+0.38%)
Jun 06, 2019 86.17 86.81 84.80 85.27 4,060,502 -1.07(-1.24%)
Jun 05, 2019 87.90 88.20 84.70 86.35 2,407,656 -1.09(-1.25%)
Jun 04, 2019 84.78 87.60 84.35 87.44 4,687,584 +4.62(+5.58%)
Jun 03, 2019 84.24 84.24 82.23 82.82 3,705,674 +1.36(+1.67%)
May 31, 2019 82.47 83.03 81.39 81.46 4,351,176 -2.51(-2.99%)
May 30, 2019 82.43 84.17 82.35 83.97 2,962,822 +1.63(+1.97%)
May 29, 2019 81.76 82.97 80.63 82.35 4,553,485 -0.45(-0.55%)
May 28, 2019 85.53 85.53 82.31 82.80 12,783,766 -2.03(-2.40%)
May 24, 2019 85.65 86.36 84.78 84.83 3,496,612 -0.09(-0.11%)
May 23, 2019 84.71 85.46 82.97 84.92 5,436,162 -1.60(-1.85%)
May 22, 2019 88.22 89.29 86.46 86.52 4,069,811 -2.81(-3.14%)
May 21, 2019 87.15 89.54 86.49 89.33 5,838,255 +3.77(+4.41%)
May 20, 2019 85.75 85.93 84.14 85.56 5,150,570 -2.34(-2.66%)
May 17, 2019 89.15 91.28 87.75 87.90 3,623,671 -2.33(-2.58%)
May 16, 2019 90.90 92.06 89.79 90.23 3,691,373 -2.33(-2.52%)
May 15, 2019 90.08 93.42 89.64 92.56 4,489,268 +1.85(+2.04%)
May 14, 2019 87.67 90.87 87.40 90.71 5,277,091 +4.67(+5.42%)
May 13, 2019 89.10 89.96 85.75 86.04 5,477,749 -6.51(-7.04%)
May 10, 2019 92.29 93.30 90.14 92.56 2,972,142 -0.15(-0.16%)
May 09, 2019 92.51 93.12 89.52 92.70 4,483,619 -1.08(-1.15%)
May 08, 2019 93.50 95.77 92.05 93.78 4,436,826 -0.89(-0.94%)
May 07, 2019 96.55 96.78 93.03 94.67 4,751,805 -3.29(-3.36%)
May 06, 2019 96.76 98.09 95.84 97.96 3,212,015 -1.90(-1.91%)
May 03, 2019 98.94 100.26 98.75 99.86 3,728,977 +1.37(+1.39%)
May 02, 2019 96.95 99.30 96.41 98.50 4,317,311 +1.49(+1.53%)
May 01, 2019 98.50 100.09 96.94 97.01 4,830,127 -0.58(-0.60%)
Apr 30, 2019 97.22 99.51 95.04 97.59 11,425,535 +7.13(+7.89%)
Apr 29, 2019 90.97 91.84 89.89 90.46 4,803,660 -1.02(-1.11%)
Apr 26, 2019 89.26 91.57 88.42 91.47 2,982,532 +1.22(+1.35%)
Apr 25, 2019 91.86 92.14 89.07 90.25 3,137,724 -2.26(-2.45%)
Apr 24, 2019 91.34 93.63 91.01 92.52 4,115,818 +1.02(+1.11%)
Apr 23, 2019 91.02 91.97 90.81 91.50 4,465,584 +0.52(+0.57%)
Apr 22, 2019 92.61 92.61 90.95 90.98 2,253,760 -1.96(-2.11%)
Apr 18, 2019 94.41 94.42 92.14 92.94 3,065,001 -0.54(-0.57%)
Apr 17, 2019 94.34 95.22 92.79 93.48 3,400,585 +0.47(+0.51%)
Apr 16, 2019 92.94 93.56 92.54 93.01 2,903,071 +1.32(+1.44%)
Apr 15, 2019 92.77 93.04 91.46 91.69 2,774,842 -1.03(-1.11%)
Apr 12, 2019 91.64 92.79 91.02 92.71 3,601,052 +2.49(+2.75%)
Apr 11, 2019 90.73 91.67 89.90 90.23 2,247,524 -0.44(-0.49%)
Apr 10, 2019 90.04 91.22 88.98 90.67 2,486,181 +0.50(+0.55%)
Apr 09, 2019 91.01 91.19 89.97 90.17 2,905,780 -0.94(-1.03%)
Apr 08, 2019 90.32 91.27 89.53 91.11 2,486,323 +0.43(+0.47%)
Apr 05, 2019 90.30 90.80 89.24 90.69 3,050,715 +1.46(+1.64%)
Apr 04, 2019 88.42 90.46 88.42 89.23 3,103,063 +0.36(+0.41%)
Apr 03, 2019 87.49 89.43 87.09 88.87 4,687,319 +3.13(+3.65%)
Apr 02, 2019 87.17 87.32 85.56 85.74 2,936,164 -1.48(-1.70%)
Apr 01, 2019 83.16 87.38 83.16 87.21 4,386,215 +5.54(+6.79%)
Mar 29, 2019 80.45 82.23 80.40 81.67 3,477,131 +2.28(+2.87%)
Mar 28, 2019 80.76 81.13 78.89 79.39 3,307,526 -1.32(-1.64%)
Mar 27, 2019 82.31 82.88 79.20 80.71 4,192,882 -1.79(-2.17%)
Mar 26, 2019 82.64 83.02 81.83 82.50 1,970,771 +0.33(+0.40%)
Mar 25, 2019 83.19 83.50 81.52 82.17 2,558,184 -1.60(-1.91%)
Mar 22, 2019 86.64 86.64 83.68 83.77 2,151,670 -3.35(-3.85%)
Mar 21, 2019 84.51 87.69 84.12 87.12 2,612,480 +3.01(+3.58%)
Mar 20, 2019 85.61 86.00 83.68 84.11 1,838,835 -1.65(-1.93%)
Mar 19, 2019 85.75 86.53 85.57 85.76 2,097,897 +0.51(+0.60%)
Mar 18, 2019 86.35 86.61 84.41 85.26 2,020,759 -1.03(-1.19%)
Mar 15, 2019 86.31 88.56 85.80 86.28 4,438,624 +0.72(+0.84%)
Mar 14, 2019 85.82 86.64 85.33 85.56 2,278,795 -0.51(-0.59%)
Mar 13, 2019 87.03 87.35 85.99 86.07 1,655,497 -0.54(-0.63%)
Mar 12, 2019 87.35 87.35 86.20 86.61 2,177,733 -0.27(-0.31%)
Mar 11, 2019 86.25 87.53 86.07 86.88 3,382,929 +1.01(+1.18%)
Mar 08, 2019 85.04 86.09 84.26 85.86 4,299,006 -0.83(-0.96%)
Mar 07, 2019 85.70 86.92 84.67 86.69 6,585,531 +2.03(+2.39%)
Mar 06, 2019 85.69 86.15 84.65 84.67 3,132,351 -1.31(-1.52%)
Mar 05, 2019 86.06 86.41 84.71 85.98 2,231,042 -0.17(-0.19%)
Mar 04, 2019 87.31 87.64 85.32 86.14 2,442,738 -0.71(-0.82%)
Mar 01, 2019 84.94 87.30 84.75 86.85 4,341,979 +2.70(+3.21%)
Feb 28, 2019 84.22 84.68 83.78 84.15 2,554,565 -0.47(-0.56%)
Feb 27, 2019 86.32 86.32 84.10 84.62 5,389,315 -2.09(-2.41%)
Feb 26, 2019 88.86 89.18 86.46 86.71 4,651,341 -2.80(-3.13%)
Feb 25, 2019 88.40 90.49 87.84 89.51 5,265,391 +2.42(+2.78%)
Feb 22, 2019 87.54 87.84 86.59 87.09 3,794,389 +0.15(+0.17%)
Feb 21, 2019 86.45 87.00 85.63 86.94 5,197,619 +0.09(+0.11%)
Feb 20, 2019 85.69 86.91 85.33 86.85 4,418,592 +1.61(+1.89%)
Feb 19, 2019 85.70 85.76 84.74 85.24 2,924,514 -0.50(-0.58%)
Feb 15, 2019 85.31 85.98 84.80 85.74 3,798,947 +1.19(+1.41%)
Feb 14, 2019 84.32 85.55 84.32 84.55 3,538,324 -0.12(-0.14%)
Feb 13, 2019 86.16 86.23 84.41 84.67 4,368,248 -1.24(-1.45%)
Feb 12, 2019 83.16 86.31 82.78 85.91 6,356,879 +3.67(+4.46%)
Feb 11, 2019 80.68 82.44 80.58 82.24 4,264,690 +1.60(+1.99%)
Feb 08, 2019 81.68 82.60 79.97 80.64 6,065,597 -2.97(-3.55%)
Feb 07, 2019 80.57 84.44 80.31 83.61 9,553,441 -1.58(-1.86%)
Feb 06, 2019 85.23 87.21 84.61 85.19 10,692,831 +2.04(+2.45%)
Feb 05, 2019 81.62 83.57 81.55 83.16 6,315,946 +1.42(+1.74%)
Feb 04, 2019 81.13 81.74 80.37 81.74 3,530,698 +0.28(+0.34%)
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.