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 (%)
Jun 29, 2012 20.66 22.19 20.45 21.30 2,699,101 +1.60(+8.15%)
Jun 28, 2012 19.47 19.76 19.24 19.69 940,021 +0.14(+0.70%)
Jun 27, 2012 19.42 19.64 19.15 19.55 933,760 +0.29(+1.52%)
Jun 26, 2012 19.00 19.31 18.79 19.26 1,234,720 +0.28(+1.50%)
Jun 25, 2012 19.11 19.27 18.71 18.98 998,417 -0.57(-2.91%)
Jun 22, 2012 18.70 19.71 18.58 19.55 1,463,557 +1.03(+5.54%)
Jun 21, 2012 19.63 19.65 18.46 18.52 1,381,880 -1.26(-6.35%)
Jun 20, 2012 19.25 19.88 19.11 19.77 1,366,525 +0.45(+2.32%)
Jun 19, 2012 19.08 19.61 18.96 19.33 1,096,125 +0.42(+2.23%)
Jun 18, 2012 18.61 19.11 18.31 18.90 770,084 +0.20(+1.08%)
Jun 15, 2012 18.46 18.90 18.45 18.70 972,621 +0.20(+1.09%)
Jun 14, 2012 18.27 18.61 17.71 18.50 1,763,848 +0.21(+1.15%)
Jun 13, 2012 18.39 18.86 18.14 18.29 1,329,445 -0.27(-1.43%)
Jun 12, 2012 18.24 18.65 18.04 18.56 1,608,815 +0.42(+2.33%)
Jun 11, 2012 19.03 19.03 18.00 18.13 1,674,382 -0.43(-2.32%)
Jun 08, 2012 18.23 18.74 18.04 18.56 2,003,848 +0.34(+1.86%)
Jun 07, 2012 18.89 19.10 18.21 18.23 1,914,844 -0.27(-1.49%)
Jun 06, 2012 18.15 18.64 17.94 18.50 2,275,571 +0.72(+4.07%)
Jun 05, 2012 17.24 17.85 17.24 17.78 1,817,700 +0.53(+3.08%)
Jun 04, 2012 17.93 18.21 17.02 17.24 2,135,912 -0.55(-3.09%)
Jun 01, 2012 18.79 18.96 17.68 17.79 2,142,280 -1.56(-8.05%)
May 31, 2012 19.85 19.85 19.01 19.35 1,286,823 -0.38(-1.95%)
May 30, 2012 20.13 20.13 19.66 19.74 1,008,192 -0.66(-3.24%)
May 29, 2012 20.26 20.68 20.14 20.40 1,672,919 +0.38(+1.88%)
May 25, 2012 19.62 20.11 19.48 20.02 1,878,492 +0.54(+2.78%)
May 24, 2012 19.99 20.09 19.44 19.48 1,936,315 -0.51(-2.57%)
May 23, 2012 19.08 20.01 18.95 19.99 1,128,105 +0.62(+3.22%)
May 22, 2012 19.42 19.69 19.17 19.37 1,056,220 +0.05(+0.24%)
May 21, 2012 18.13 19.47 18.11 19.33 2,056,269 +1.31(+7.28%)
May 18, 2012 18.78 18.90 17.94 18.01 2,472,576 -0.74(-3.96%)
May 17, 2012 19.58 19.87 18.66 18.76 2,133,733 -0.96(-4.88%)
May 16, 2012 21.25 21.25 19.62 19.72 2,649,868 -1.32(-6.27%)
May 15, 2012 21.34 21.67 20.88 21.04 1,498,702 -0.41(-1.92%)
May 14, 2012 21.84 21.97 21.25 21.45 1,167,958 -0.63(-2.86%)
May 11, 2012 21.19 22.32 21.19 22.09 1,413,832 +0.51(+2.38%)
May 10, 2012 21.78 21.82 21.23 21.57 1,474,254 +0.00(+0.00%)
May 09, 2012 21.57 21.79 20.99 21.57 1,826,678 -0.52(-2.37%)
May 08, 2012 21.98 22.15 21.09 22.09 1,609,479 +0.15(+0.67%)
May 07, 2012 22.17 22.23 21.77 21.95 715,827 -0.39(-1.76%)
May 04, 2012 23.20 23.42 22.25 22.34 964,718 -0.89(-3.83%)
May 03, 2012 23.66 23.93 23.08 23.23 1,209,581 -0.61(-2.54%)
May 02, 2012 23.29 23.85 23.10 23.84 1,295,473 +0.22(+0.93%)
May 01, 2012 23.38 23.85 23.30 23.62 1,154,092 -0.08(-0.35%)
Apr 30, 2012 24.13 24.13 23.52 23.70 1,006,648 -0.43(-1.79%)
Apr 27, 2012 23.65 24.46 23.41 24.13 2,916,407 +1.19(+5.20%)
Apr 26, 2012 22.21 23.10 22.09 22.94 2,265,464 +0.88(+3.97%)
Apr 25, 2012 22.45 22.69 21.75 22.06 2,205,797 +0.15(+0.70%)
Apr 24, 2012 21.64 22.19 21.48 21.91 1,569,126 +0.43(+1.99%)
Apr 23, 2012 21.10 21.56 20.68 21.48 1,441,867 +0.22(+1.03%)
Apr 20, 2012 22.42 22.42 21.15 21.26 3,307,313 -0.83(-3.74%)
Apr 19, 2012 22.90 23.23 22.05 22.09 1,825,741 -0.85(-3.72%)
Apr 18, 2012 22.62 23.13 22.33 22.94 1,229,517 +0.05(+0.24%)
Apr 17, 2012 22.92 23.36 22.86 22.88 1,875,528 +0.20(+0.89%)
Apr 16, 2012 22.42 22.84 21.82 22.68 1,204,705 +0.54(+2.44%)
Apr 13, 2012 22.46 22.65 21.96 22.14 880,774 -0.60(-2.62%)
Apr 12, 2012 21.95 22.79 21.91 22.74 1,988,137 +0.86(+3.94%)
Apr 11, 2012 22.00 22.23 21.79 21.87 2,621,630 +0.14(+0.63%)
Apr 10, 2012 22.92 23.68 21.65 21.74 2,550,374 -1.33(-5.76%)
Apr 09, 2012 23.38 23.52 22.63 23.07 1,448,477 -0.55(-2.33%)
Apr 05, 2012 23.51 23.88 23.26 23.62 1,682,109 +0.24(+1.02%)
Apr 04, 2012 23.19 23.56 22.19 23.38 2,157,107 +0.09(+0.39%)
Apr 03, 2012 23.74 23.94 23.05 23.29 2,098,387 -0.66(-2.76%)
Apr 02, 2012 24.11 24.18 23.46 23.95 1,147,804 -0.45(-1.84%)
Mar 30, 2012 24.51 24.77 23.85 24.40 1,270,923 +0.00(+0.00%)
Mar 29, 2012 24.43 24.56 23.54 24.40 1,183,376 -0.26(-1.04%)
Mar 28, 2012 24.74 24.74 24.26 24.65 883,686 -0.02(-0.07%)
Mar 27, 2012 24.68 25.16 24.48 24.67 788,286 +0.04(+0.15%)
Mar 26, 2012 25.00 25.15 24.37 24.63 1,774,490 -0.09(-0.37%)
Mar 23, 2012 23.90 24.73 23.80 24.73 1,474,743 +0.64(+2.66%)
Mar 22, 2012 23.74 24.15 23.29 24.08 1,483,603 +0.20(+0.84%)
Mar 21, 2012 23.67 24.19 23.40 23.88 840,963 +0.17(+0.73%)
Mar 20, 2012 23.84 23.99 23.43 23.71 883,783 -0.43(-1.79%)
Mar 19, 2012 24.05 24.21 23.58 24.14 1,334,705 +0.05(+0.23%)
Mar 16, 2012 23.48 24.20 23.29 24.08 1,423,361 +0.60(+2.54%)
Mar 15, 2012 23.59 23.89 23.28 23.49 1,077,618 -0.04(-0.16%)
Mar 14, 2012 23.69 24.43 23.28 23.52 3,168,567 +0.72(+3.18%)
Mar 13, 2012 22.97 23.10 22.63 22.80 1,276,794 +0.27(+1.18%)
Mar 12, 2012 23.35 23.65 22.49 22.53 1,546,986 -0.97(-4.13%)
Mar 09, 2012 23.07 23.60 22.92 23.51 2,045,306 +0.61(+2.68%)
Mar 08, 2012 21.97 23.04 21.81 22.89 2,970,742 +1.38(+6.39%)
Mar 07, 2012 20.80 22.16 20.67 21.52 2,245,522 +0.85(+4.10%)
Mar 06, 2012 20.86 20.92 20.21 20.67 2,517,859 -0.46(-2.19%)
Mar 05, 2012 21.67 21.68 20.86 21.13 1,304,210 -0.50(-2.29%)
Mar 02, 2012 22.18 22.63 21.54 21.63 1,302,676 -0.64(-2.88%)
Mar 01, 2012 22.83 23.28 22.20 22.27 1,421,699 -0.47(-2.06%)
Feb 29, 2012 23.07 23.12 22.59 22.74 1,575,152 -0.27(-1.16%)
Feb 28, 2012 22.70 23.10 22.66 23.00 1,722,150 +0.18(+0.80%)
Feb 27, 2012 22.51 22.90 22.21 22.82 1,731,947 -0.08(-0.36%)
Feb 24, 2012 22.86 23.19 22.51 22.90 2,529,799 +0.39(+1.75%)
Feb 23, 2012 21.64 22.68 20.81 22.51 2,101,661 +0.83(+3.81%)
Feb 22, 2012 22.03 22.19 21.20 21.68 1,444,708 -0.55(-2.47%)
Feb 21, 2012 23.34 23.34 22.05 22.23 1,323,755 -1.03(-4.41%)
Feb 17, 2012 23.68 23.68 22.80 23.26 1,823,774 -0.42(-1.78%)
Feb 16, 2012 22.74 23.75 22.65 23.68 2,133,316 +0.81(+3.53%)
Feb 15, 2012 21.89 22.96 21.45 22.87 2,956,352 +1.19(+5.50%)
Feb 14, 2012 20.51 21.91 20.51 21.68 1,948,975 +0.94(+4.55%)
Feb 13, 2012 20.31 20.78 19.90 20.74 2,023,018 +0.91(+4.58%)
Feb 10, 2012 21.24 21.49 19.75 19.83 3,134,314 -0.33(-1.64%)
Feb 09, 2012 20.03 20.23 19.67 20.16 1,181,583 +0.10(+0.50%)
Feb 08, 2012 20.13 20.34 19.92 20.06 797,842 +0.09(+0.46%)
Feb 07, 2012 19.85 20.18 19.28 19.97 1,325,388 +0.04(+0.18%)
Feb 06, 2012 20.66 20.79 19.88 19.93 1,563,674 -0.93(-4.44%)
Feb 03, 2012 20.72 21.12 20.41 20.86 1,851,691 +0.64(+3.15%)
Feb 02, 2012 20.48 20.67 20.12 20.22 1,156,488 -0.01(-0.07%)
Feb 01, 2012 19.80 20.49 19.69 20.23 1,369,174 +0.77(+3.96%)
Jan 31, 2012 19.33 19.97 19.27 19.46 1,414,391 +0.33(+1.72%)
Jan 30, 2012 19.46 19.46 18.74 19.13 1,382,469 -0.83(-4.13%)
Jan 27, 2012 19.36 20.08 19.33 19.96 952,306 +0.43(+2.21%)
Jan 26, 2012 19.89 19.94 19.32 19.53 2,194,385 +0.24(+1.24%)
Jan 25, 2012 20.11 20.17 19.27 19.29 1,749,397 -0.65(-3.26%)
Jan 24, 2012 18.75 20.02 18.56 19.94 1,962,593 +1.10(+5.84%)
Jan 23, 2012 18.71 18.95 18.45 18.84 1,518,636 -0.00(-0.02%)
Jan 20, 2012 17.42 18.91 17.36 18.84 2,232,367 +1.21(+6.83%)
Jan 19, 2012 17.59 18.00 17.26 17.64 3,561,958 +0.24(+1.37%)
Jan 18, 2012 16.08 18.08 16.06 17.40 3,913,087 +1.64(+10.41%)
Jan 17, 2012 15.85 16.14 15.61 15.76 1,018,931 +0.03(+0.17%)
Jan 13, 2012 15.94 16.07 15.07 15.73 2,404,878 -0.40(-2.50%)
Jan 12, 2012 16.07 16.50 15.95 16.14 1,732,505 +0.02(+0.11%)
Jan 11, 2012 15.99 16.25 15.59 16.12 1,688,720 +0.13(+0.80%)
Jan 10, 2012 16.37 16.50 15.70 15.99 1,322,864 -0.22(-1.36%)
Jan 09, 2012 15.59 16.37 15.38 16.21 1,579,706 +0.71(+4.61%)
Jan 06, 2012 15.09 15.55 14.56 15.49 1,713,194 +0.37(+2.42%)
Jan 05, 2012 14.62 15.13 14.50 15.13 875,268 +0.30(+2.04%)
Jan 04, 2012 14.54 14.82 14.41 14.82 686,269 +0.73(+5.20%)
Dec 30, 2011 14.09 14.16 13.85 14.09 870,318 -0.04(-0.26%)
Dec 29, 2011 13.84 14.44 13.75 14.13 825,145 +0.25(+1.78%)
Dec 28, 2011 14.40 14.59 13.82 13.88 878,293 -0.59(-4.06%)
Dec 27, 2011 14.40 14.67 14.35 14.47 876,924 -0.04(-0.25%)
Dec 23, 2011 14.52 14.63 14.30 14.50 707,205 +0.97(+7.18%)
Dec 21, 2011 13.68 13.75 13.22 13.53 1,380,996 -0.17(-1.27%)
Dec 20, 2011 13.49 13.79 13.38 13.71 2,191,279 +0.58(+4.40%)
Dec 19, 2011 14.12 14.18 13.08 13.13 1,385,565 -0.91(-6.47%)
Dec 16, 2011 14.17 14.59 13.94 14.04 1,045,602 +0.02(+0.13%)
Dec 15, 2011 14.27 14.33 13.91 14.02 2,262,023 +0.14(+0.99%)
Dec 14, 2011 14.16 14.21 13.50 13.88 2,198,186 -0.19(-1.37%)
Dec 13, 2011 15.37 15.43 13.62 14.07 3,085,402 -1.14(-7.47%)
Dec 12, 2011 15.81 15.90 15.04 15.21 1,663,063 -0.96(-5.95%)
Dec 09, 2011 16.35 16.48 15.67 16.17 1,667,445 -0.15(-0.90%)
Dec 08, 2011 16.70 17.13 16.25 16.32 1,479,206 -0.69(-4.04%)
Dec 07, 2011 16.10 17.31 15.81 17.01 2,212,659 +0.80(+4.92%)
Dec 06, 2011 16.20 16.38 15.75 16.21 1,185,393 -0.06(-0.34%)
Dec 05, 2011 16.21 16.43 16.04 16.26 1,510,142 +0.20(+1.26%)
Dec 02, 2011 15.84 16.47 15.82 16.06 1,725,146 +0.40(+2.55%)
Dec 01, 2011 15.49 15.78 15.20 15.66 875,886 +0.17(+1.09%)
Nov 30, 2011 14.59 15.53 14.27 15.49 2,156,116 +1.49(+10.67%)
Nov 29, 2011 14.26 14.58 13.96 14.00 625,935 -0.24(-1.67%)
Nov 28, 2011 14.21 14.75 14.10 14.24 1,254,980 +0.49(+3.53%)
Nov 25, 2011 13.91 14.12 13.72 13.75 782,996 -0.19(-1.38%)
Nov 23, 2011 14.03 14.22 13.84 13.94 1,114,759 -0.32(-2.25%)
Nov 22, 2011 14.39 14.58 13.94 14.27 1,360,574 -0.28(-1.89%)
Nov 21, 2011 14.62 14.69 14.03 14.54 1,165,225 -0.38(-2.52%)
Nov 18, 2011 15.24 15.33 14.83 14.92 612,220 -0.27(-1.75%)
Nov 17, 2011 16.03 16.29 15.08 15.18 1,388,942 -0.84(-5.26%)
Nov 16, 2011 16.04 16.47 15.82 16.03 1,582,219 -0.01(-0.06%)
Nov 15, 2011 15.13 16.14 15.12 16.03 1,243,247 +0.88(+5.81%)
Nov 14, 2011 15.26 15.59 15.08 15.15 787,306 -0.08(-0.54%)
Nov 11, 2011 14.56 15.62 14.39 15.24 2,333,326 +0.94(+6.61%)
Nov 10, 2011 14.62 14.80 13.98 14.29 1,548,349 -0.01(-0.06%)
Nov 09, 2011 14.96 14.96 14.18 14.30 1,903,750 -1.14(-7.36%)
Nov 08, 2011 15.91 15.99 15.13 15.44 1,579,249 -0.30(-1.92%)
Nov 07, 2011 16.05 16.27 15.60 15.74 1,711,240 -0.50(-3.10%)
Nov 04, 2011 15.97 16.69 15.67 16.25 2,412,519 +0.30(+1.90%)
Nov 03, 2011 15.87 16.29 15.37 15.94 2,006,483 +0.12(+0.75%)
Nov 02, 2011 15.37 16.04 14.98 15.82 3,442,244 +0.39(+2.49%)
Nov 01, 2011 14.02 15.49 13.07 15.44 5,728,809 -1.04(-6.29%)
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%)
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.