Skip to main content

Nxp Semiconductors (NQ: NXPI )

246.19 +0.75 (+0.30%)
Streaming Delayed Price Updated: 10:25 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 28.30 28.83 28.24 28.42 2,731,846 +0.78(+2.82%)
Jun 26, 2013 27.70 27.78 27.34 27.64 0 +0.25(+0.90%)
Jun 25, 2013 26.98 27.43 26.93 27.39 0 +0.69(+2.58%)
Jun 24, 2013 27.85 28.03 26.60 26.71 0 -1.60(-5.66%)
Jun 21, 2013 28.14 28.33 27.76 28.31 4,707,687 +0.32(+1.15%)
Jun 20, 2013 28.48 28.73 27.66 27.99 0 -1.00(-3.44%)
Jun 19, 2013 29.23 29.32 28.86 28.99 0 -0.34(-1.16%)
Jun 18, 2013 28.88 29.36 28.66 29.33 0 +0.72(+2.53%)
Jun 17, 2013 28.39 28.73 28.28 28.60 0 +0.57(+2.03%)
Jun 14, 2013 27.64 28.14 27.55 28.03 0 +0.27(+0.96%)
Jun 13, 2013 26.74 27.81 26.70 27.77 1,368,713 +0.85(+3.17%)
Jun 12, 2013 27.43 27.44 26.71 26.92 2,690,136 -0.32(-1.18%)
Jun 11, 2013 27.54 27.89 27.23 27.24 1,492,916 -0.78(-2.78%)
Jun 10, 2013 28.19 28.46 27.84 28.02 0 -0.01(-0.03%)
Jun 07, 2013 27.77 28.15 27.48 28.03 0 +0.45(+1.63%)
Jun 06, 2013 27.88 28.15 27.23 27.58 0 -0.43(-1.54%)
Jun 05, 2013 28.40 28.68 28.01 28.01 0 -0.81(-2.80%)
Jun 04, 2013 28.19 29.15 28.04 28.81 0 +0.88(+3.15%)
Jun 03, 2013 28.55 28.57 27.47 27.93 2,153,777 -0.33(-1.17%)
May 31, 2013 28.74 28.77 28.22 28.26 2,712,648 -0.52(-1.81%)
May 30, 2013 27.78 28.85 27.74 28.79 0 +0.77(+2.75%)
May 29, 2013 27.84 28.29 27.54 28.02 3,520,137 +0.25(+0.89%)
May 28, 2013 27.59 28.17 27.26 27.77 3,337,032 +0.60(+2.23%)
May 24, 2013 26.70 27.26 26.47 27.16 0 +0.46(+1.71%)
May 23, 2013 26.32 26.71 26.13 26.71 0 -0.09(-0.34%)
May 22, 2013 27.44 27.61 26.54 26.80 0 -0.69(-2.50%)
May 21, 2013 27.73 27.78 27.39 27.48 0 -0.16(-0.56%)
May 20, 2013 27.71 28.03 27.39 27.64 0 -0.03(-0.10%)
May 17, 2013 27.71 27.77 27.34 27.67 0 +0.03(+0.10%)
May 16, 2013 28.07 28.40 27.61 27.64 2,578,718 -0.56(-1.98%)
May 15, 2013 27.48 28.41 27.48 28.20 0 +1.01(+3.71%)
May 13, 2013 27.23 27.61 27.06 27.19 0 -0.49(-1.79%)
May 10, 2013 26.68 27.84 26.63 27.69 0 +0.91(+3.39%)
May 09, 2013 26.41 27.04 26.37 26.78 0 +0.17(+0.65%)
May 08, 2013 26.15 26.70 26.03 26.61 0 +0.46(+1.75%)
May 07, 2013 25.75 26.21 25.73 26.15 0 +0.30(+1.17%)
May 06, 2013 25.71 26.45 25.68 25.84 0 +0.17(+0.68%)
May 03, 2013 25.84 26.04 25.44 25.67 0 +0.71(+2.86%)
May 02, 2013 24.61 25.10 24.61 24.96 0 +0.44(+1.79%)
May 01, 2013 25.68 25.68 24.45 24.52 0 -0.72(-2.87%)
Apr 30, 2013 25.20 25.43 25.13 25.24 0 -0.05(-0.18%)
Apr 29, 2013 25.06 25.66 24.77 25.29 2,428,205 +0.25(+0.99%)
Apr 26, 2013 24.89 25.29 24.77 25.04 4,344,388 -0.13(-0.51%)
Apr 25, 2013 24.89 25.51 24.85 25.17 0 +0.29(+1.18%)
Apr 24, 2013 24.56 24.97 24.04 24.87 0 +0.38(+1.53%)
Apr 23, 2013 24.23 24.76 22.70 24.50 13,977,264 +0.89(+3.76%)
Apr 22, 2013 23.12 23.86 22.59 23.61 6,596,133 +0.44(+1.90%)
Apr 19, 2013 23.64 23.64 22.73 23.17 5,437,140 -0.12(-0.51%)
Apr 18, 2013 24.82 24.82 23.24 23.29 5,742,454 -1.04(-4.29%)
Apr 17, 2013 25.65 25.86 24.09 24.33 6,888,733 -1.84(-7.04%)
Apr 16, 2013 25.61 26.23 25.20 26.17 4,930,808 +1.04(+4.12%)
Apr 15, 2013 26.52 26.52 25.13 25.14 5,964,756 -1.56(-5.83%)
Apr 12, 2013 27.00 27.26 26.48 26.70 2,872,081 -0.66(-2.39%)
Apr 11, 2013 27.29 27.63 26.94 27.35 3,317,148 -0.13(-0.48%)
Apr 10, 2013 27.18 27.73 26.88 27.48 2,348,832 +0.28(+1.04%)
Apr 09, 2013 26.77 27.51 26.61 27.20 3,416,259 +0.73(+2.75%)
Apr 08, 2013 26.25 26.49 25.77 26.47 3,085,878 +0.32(+1.21%)
Apr 05, 2013 25.37 26.21 24.92 26.16 4,382,668 +0.32(+1.24%)
Apr 04, 2013 25.25 25.94 25.19 25.84 4,431,554 +0.64(+2.55%)
Apr 03, 2013 26.18 26.43 24.70 25.19 4,957,469 -0.84(-3.24%)
Apr 02, 2013 26.71 26.87 25.77 26.04 2,983,659 -0.40(-1.52%)
Apr 01, 2013 27.73 27.75 26.43 26.44 2,987,904 -1.31(-4.72%)
Mar 28, 2013 27.49 27.78 27.35 27.75 1,551,355 +0.39(+1.44%)
Mar 27, 2013 27.14 27.50 26.78 27.36 2,579,067 +0.01(+0.03%)
Mar 26, 2013 27.47 27.52 27.18 27.35 2,032,227 -0.06(-0.23%)
Mar 25, 2013 27.48 27.56 27.19 27.41 1,864,698 +0.00(+0.00%)
Mar 22, 2013 27.63 27.92 27.22 27.41 2,725,633 +0.38(+1.42%)
Mar 21, 2013 27.07 27.39 26.96 27.03 1,471,567 -0.41(-1.50%)
Mar 20, 2013 27.37 27.61 27.14 27.44 2,689,820 +0.25(+0.93%)
Mar 19, 2013 27.55 27.79 27.06 27.19 4,558,255 -0.04(-0.15%)
Mar 18, 2013 28.09 28.25 26.99 27.23 7,264,731 -1.36(-4.77%)
Mar 15, 2013 28.68 28.90 28.40 28.59 4,428,706 -0.30(-1.05%)
Mar 14, 2013 28.66 29.11 28.54 28.90 2,797,342 +0.28(+0.99%)
Mar 13, 2013 28.77 28.88 28.28 28.61 2,447,210 -0.08(-0.29%)
Mar 12, 2013 28.77 28.89 28.50 28.69 2,300,818 -0.25(-0.85%)
Mar 11, 2013 29.09 29.23 28.69 28.94 3,949,522 +0.15(+0.51%)
Mar 08, 2013 28.70 28.95 28.35 28.79 7,687,880 -0.55(-1.87%)
Mar 07, 2013 29.64 30.11 29.29 29.34 2,324,228 -0.15(-0.50%)
Mar 06, 2013 29.78 29.99 29.41 29.49 1,050,926 -0.27(-0.89%)
Mar 05, 2013 29.51 29.84 29.32 29.76 2,117,995 +0.66(+2.27%)
Mar 04, 2013 29.17 29.27 28.68 29.10 2,277,007 -0.39(-1.34%)
Mar 01, 2013 29.17 29.68 28.68 29.49 2,238,175 -0.12(-0.40%)
Feb 28, 2013 30.06 30.22 29.61 29.61 1,597,755 +0.02(+0.06%)
Feb 27, 2013 28.92 29.79 28.90 29.59 1,762,008 +0.86(+3.00%)
Feb 26, 2013 29.02 29.07 28.13 28.73 2,091,803 -0.17(-0.60%)
Feb 22, 2013 28.35 29.13 28.35 28.90 1,720,199 +0.49(+1.71%)
Feb 21, 2013 28.93 28.97 28.08 28.42 2,544,319 -0.46(-1.59%)
Feb 20, 2013 29.97 30.02 28.81 28.88 1,825,934 -1.09(-3.64%)
Feb 19, 2013 29.56 30.22 29.46 29.97 2,137,609 +0.42(+1.43%)
Feb 15, 2013 29.90 29.99 29.18 29.55 1,581,916 -0.37(-1.23%)
Feb 14, 2013 29.88 30.12 29.70 29.91 1,196,597 -0.13(-0.44%)
Feb 13, 2013 29.82 30.19 29.57 30.05 2,879,664 +0.21(+0.69%)
Feb 12, 2013 29.32 30.08 29.15 29.84 2,541,983 +0.42(+1.43%)
Feb 11, 2013 28.84 29.64 28.68 29.42 3,235,233 +0.14(+0.47%)
Feb 08, 2013 28.04 29.43 28.00 29.28 5,875,117 +1.36(+4.86%)
Feb 07, 2013 27.90 27.96 27.30 27.92 2,568,541 +0.03(+0.10%)
Feb 06, 2013 27.26 27.90 27.15 27.90 4,102,195 +1.01(+3.75%)
Feb 04, 2013 27.79 27.85 26.89 26.89 11,669,475 -1.29(-4.58%)
Feb 01, 2013 27.76 28.66 27.71 28.18 2,181,991 +0.70(+2.53%)
Jan 31, 2013 27.79 28.13 26.02 27.48 5,196,601 +0.02(+0.07%)
Jan 30, 2013 27.08 27.91 26.94 27.47 2,572,912 +0.43(+1.59%)
Jan 29, 2013 27.60 27.97 26.95 27.04 2,559,179 -0.91(-3.25%)
Jan 28, 2013 27.62 28.05 27.59 27.94 3,356,027 +0.38(+1.36%)
Jan 25, 2013 27.21 27.73 27.10 27.57 2,695,219 +0.53(+1.97%)
Jan 24, 2013 27.14 27.41 26.79 27.04 1,767,081 +0.01(+0.03%)
Jan 23, 2013 26.87 27.18 26.83 27.03 3,165,131 +0.27(+0.99%)
Jan 22, 2013 27.37 27.39 26.71 26.76 1,250,956 -0.38(-1.42%)
Jan 18, 2013 27.45 27.45 26.83 27.15 1,772,382 -0.32(-1.17%)
Jan 17, 2013 26.88 27.56 26.57 27.47 4,238,815 +0.62(+2.32%)
Jan 16, 2013 25.95 27.31 25.93 26.84 4,831,846 +0.93(+3.57%)
Jan 15, 2013 25.97 26.12 25.72 25.92 934,038 -0.07(-0.28%)
Jan 14, 2013 25.73 26.12 25.42 25.99 1,899,088 +0.34(+1.32%)
Jan 11, 2013 25.88 26.57 25.34 25.65 3,200,825 -0.28(-1.09%)
Jan 10, 2013 24.93 26.12 24.89 25.94 3,082,165 +1.28(+5.20%)
Jan 09, 2013 24.37 24.73 24.26 24.65 1,306,697 +0.33(+1.35%)
Jan 08, 2013 24.95 25.18 24.29 24.32 842,063 -0.54(-2.17%)
Jan 07, 2013 24.88 25.22 24.64 24.86 1,124,599 -0.18(-0.73%)
Jan 04, 2013 25.28 25.45 24.76 25.05 1,025,170 -0.32(-1.26%)
Jan 03, 2013 25.24 25.72 25.19 25.37 1,640,323 -0.13(-0.50%)
Jan 02, 2013 25.44 25.54 24.14 25.50 2,170,571 +1.36(+5.62%)
Dec 31, 2012 23.36 24.28 23.18 24.14 834,666 +0.91(+3.90%)
Dec 28, 2012 23.12 23.59 23.02 23.23 404,370 -0.06(-0.28%)
Dec 27, 2012 23.46 23.46 22.96 23.30 651,963 -0.01(-0.04%)
Dec 26, 2012 23.33 23.79 23.22 23.31 405,347 +0.04(+0.16%)
Dec 24, 2012 23.01 23.60 23.01 23.27 280,838 +0.05(+0.20%)
Dec 21, 2012 23.11 23.40 22.67 23.22 1,200,416 -0.65(-2.72%)
Dec 20, 2012 23.58 23.89 23.36 23.87 829,248 +0.19(+0.81%)
Dec 19, 2012 23.74 24.00 23.42 23.68 655,733 -0.13(-0.54%)
Dec 18, 2012 23.29 24.00 23.26 23.81 1,289,621 +0.55(+2.36%)
Dec 17, 2012 22.51 23.31 22.45 23.26 923,449 +0.82(+3.63%)
Dec 14, 2012 22.74 22.88 22.45 22.45 843,351 -0.45(-1.96%)
Dec 13, 2012 22.87 23.19 22.73 22.89 828,540 -0.12(-0.52%)
Dec 12, 2012 22.89 23.30 22.85 23.01 967,157 +0.07(+0.32%)
Dec 11, 2012 22.06 23.45 22.06 22.94 1,897,951 +1.12(+5.12%)
Dec 10, 2012 21.30 21.89 21.30 21.82 387,333 +0.47(+2.19%)
Dec 07, 2012 21.80 21.99 21.25 21.36 1,171,694 -0.63(-2.88%)
Dec 06, 2012 22.43 22.44 21.85 21.99 877,315 -0.45(-2.00%)
Dec 05, 2012 22.26 22.46 21.99 22.44 594,624 +0.33(+1.49%)
Dec 04, 2012 22.34 22.49 22.02 22.11 532,610 -0.32(-1.43%)
Nov 30, 2012 22.83 22.99 22.30 22.43 634,570 -0.45(-1.96%)
Nov 29, 2012 22.53 23.00 22.30 22.88 790,370 +0.71(+3.22%)
Nov 28, 2012 21.53 22.34 21.38 22.16 1,031,335 +0.28(+1.30%)
Nov 27, 2012 22.03 22.38 21.70 21.88 881,499 -0.09(-0.42%)
Nov 26, 2012 21.68 22.16 21.59 21.97 685,530 -0.02(-0.08%)
Nov 23, 2012 21.43 22.10 21.43 21.99 622,064 +0.60(+2.78%)
Nov 21, 2012 21.39 21.59 20.92 21.39 928,793 +0.05(+0.21%)
Nov 20, 2012 21.48 21.48 20.82 21.35 1,185,962 -0.19(-0.89%)
Nov 19, 2012 21.27 21.71 21.12 21.54 1,085,107 +0.75(+3.61%)
Nov 16, 2012 21.25 21.25 20.70 20.79 1,831,985 -0.27(-1.31%)
Nov 15, 2012 22.16 22.36 20.98 21.06 2,686,482 -1.04(-4.68%)
Nov 14, 2012 22.68 22.69 21.98 22.10 1,038,483 -0.31(-1.39%)
Nov 13, 2012 22.45 22.89 22.41 22.41 729,395 -0.68(-2.94%)
Nov 12, 2012 22.91 23.19 22.79 23.09 860,953 +0.16(+0.68%)
Nov 09, 2012 22.73 23.07 22.67 22.93 2,383,121 -0.27(-1.18%)
Nov 08, 2012 23.40 23.62 23.10 23.21 1,450,522 -0.07(-0.31%)
Nov 07, 2012 23.27 23.55 22.95 23.28 2,228,140 -0.32(-1.36%)
Nov 06, 2012 23.38 23.80 23.36 23.60 3,483,212 -0.05(-0.23%)
Nov 05, 2012 22.92 23.92 22.78 23.66 1,886,577 +0.12(+0.51%)
Nov 02, 2012 23.29 23.91 23.26 23.54 2,272,552 -0.46(-1.91%)
Nov 01, 2012 21.76 24.17 21.66 23.99 4,287,012 +1.77(+7.96%)
Oct 31, 2012 21.99 22.23 21.80 22.23 1,953,029 +0.22(+1.00%)
Oct 26, 2012 21.13 22.01 22.01 22.01 2,249,515 +0.49(+2.26%)
Oct 25, 2012 20.27 22.00 20.16 21.52 6,679,918 +2.35(+12.23%)
Oct 24, 2012 20.72 21.04 18.85 19.18 6,393,445 -1.55(-7.47%)
Oct 23, 2012 19.62 20.83 19.44 20.72 2,227,637 +0.38(+1.85%)
Oct 19, 2012 21.03 21.23 20.17 20.35 1,693,150 -0.91(-4.27%)
Oct 18, 2012 20.98 21.62 20.75 21.25 1,813,641 +0.01(+0.04%)
Oct 17, 2012 21.25 21.53 20.98 21.25 1,105,539 -0.22(-1.02%)
Oct 16, 2012 21.13 21.65 21.07 21.47 1,037,001 +0.45(+2.14%)
Oct 15, 2012 20.25 21.15 20.25 21.02 2,541,291 +0.90(+4.46%)
Oct 12, 2012 21.06 21.06 19.87 20.12 3,839,389 -0.68(-3.26%)
Oct 11, 2012 21.80 21.80 20.73 20.80 3,835,236 -0.46(-2.15%)
Oct 10, 2012 21.78 21.80 20.94 21.25 4,997,117 -1.15(-5.15%)
Oct 09, 2012 22.90 22.90 22.34 22.41 1,114,661 -0.52(-2.28%)
Oct 08, 2012 23.08 23.33 22.67 22.93 826,109 -0.23(-0.99%)
Oct 05, 2012 22.57 23.45 22.56 23.16 1,348,121 +0.67(+2.97%)
Oct 04, 2012 22.75 22.75 22.34 22.49 1,282,102 +0.00(+0.00%)
Oct 03, 2012 23.30 23.30 22.45 22.49 1,278,962 -0.45(-1.96%)
Oct 02, 2012 22.94 23.26 22.64 22.94 699,604 -0.05(-0.24%)
Oct 01, 2012 23.05 23.34 22.74 23.00 1,478,985 +0.08(+0.36%)
Sep 28, 2012 22.90 23.34 22.58 22.91 1,824,238 -0.33(-1.42%)
Sep 27, 2012 21.99 23.50 21.79 23.24 2,546,986 +1.47(+6.78%)
Sep 26, 2012 22.31 22.38 21.27 21.77 2,745,561 -0.40(-1.82%)
Sep 25, 2012 23.56 23.82 22.06 22.17 2,383,991 -1.12(-4.80%)
Sep 24, 2012 23.02 23.44 22.72 23.29 1,393,014 -0.27(-1.13%)
Sep 21, 2012 23.79 24.25 23.54 23.55 1,116,028 -0.12(-0.50%)
Sep 20, 2012 23.99 24.04 23.28 23.67 1,491,641 -0.44(-1.82%)
Sep 19, 2012 24.24 24.42 23.97 24.11 1,077,083 -0.28(-1.16%)
Sep 18, 2012 24.31 24.65 23.64 24.40 1,628,912 +0.15(+0.60%)
Sep 17, 2012 24.28 24.37 23.69 24.25 1,552,684 -0.18(-0.75%)
Sep 14, 2012 24.51 25.62 24.20 24.43 3,990,209 +0.22(+0.92%)
Sep 13, 2012 22.15 24.24 22.11 24.21 5,281,226 +1.30(+5.67%)
Sep 12, 2012 22.60 23.25 22.28 22.91 4,156,843 +0.31(+1.38%)
Sep 11, 2012 21.73 22.65 21.66 22.60 2,361,464 +1.03(+4.76%)
Sep 10, 2012 22.67 22.71 21.45 21.58 1,865,139 -1.16(-5.12%)
Sep 07, 2012 22.31 22.97 22.04 22.74 1,607,372 +0.32(+1.43%)
Sep 06, 2012 21.54 22.45 21.49 22.42 1,852,007 +1.14(+5.34%)
Sep 05, 2012 21.60 21.60 21.05 21.28 1,479,365 +0.25(+1.18%)
Sep 04, 2012 21.45 21.45 20.87 21.03 1,486,858 -0.33(-1.54%)
Aug 31, 2012 21.23 21.53 21.05 21.36 1,600,007 +0.46(+2.19%)
Aug 30, 2012 21.30 21.38 20.71 20.91 1,855,932 -0.63(-2.94%)
Aug 29, 2012 21.66 21.96 21.28 21.54 1,399,567 -0.92(-4.08%)
Aug 27, 2012 21.98 22.54 21.66 22.45 2,151,727 +0.71(+3.24%)
Aug 24, 2012 21.78 21.95 21.46 21.75 1,065,243 +0.02(+0.08%)
Aug 23, 2012 21.76 22.03 21.53 21.73 1,456,586 -0.01(-0.03%)
Aug 22, 2012 21.96 21.96 21.25 21.74 3,456,831 -0.52(-2.36%)
Aug 21, 2012 22.95 23.05 22.03 22.26 2,703,087 -0.60(-2.64%)
Aug 20, 2012 23.68 23.76 22.63 22.87 2,496,968 -0.99(-4.15%)
Aug 17, 2012 23.76 24.04 23.51 23.86 2,330,497 +0.27(+1.17%)
Aug 16, 2012 23.24 23.68 22.83 23.58 2,198,117 +0.67(+2.92%)
Aug 15, 2012 22.06 23.09 22.01 22.91 2,156,600 +0.43(+1.92%)
Aug 14, 2012 22.09 22.72 22.00 22.48 1,944,886 +0.50(+2.29%)
Aug 13, 2012 22.37 22.44 21.44 21.98 1,069,542 -0.25(-1.11%)
Aug 10, 2012 21.61 22.23 21.52 22.23 1,115,049 +0.49(+2.23%)
Aug 09, 2012 21.75 21.96 21.53 21.74 1,284,382 -0.07(-0.34%)
Aug 08, 2012 21.93 22.16 21.55 21.81 1,533,201 -0.41(-1.86%)
Aug 07, 2012 21.52 22.66 21.22 22.23 4,370,693 +1.29(+6.17%)
Aug 06, 2012 20.56 21.22 20.08 20.93 2,931,736 +0.50(+2.47%)
Aug 03, 2012 20.25 20.80 19.87 20.43 2,023,261 +0.69(+3.48%)
Aug 02, 2012 20.10 20.22 19.51 19.74 1,209,190 -0.47(-2.31%)
Aug 01, 2012 20.95 20.95 20.02 20.21 1,128,881 -0.49(-2.35%)
Jul 31, 2012 21.24 21.27 20.39 20.70 1,799,564 -0.49(-2.29%)
Jul 30, 2012 21.82 22.27 20.93 21.18 1,936,288 -0.64(-2.94%)
Jul 27, 2012 21.53 21.90 21.31 21.82 1,788,135 +0.70(+3.30%)
Jul 26, 2012 21.07 21.29 20.02 21.13 2,894,757 +0.54(+2.63%)
Jul 25, 2012 20.41 21.29 20.31 20.59 1,778,585 -0.14(-0.66%)
Jul 24, 2012 20.43 20.82 18.39 20.72 4,844,324 +0.59(+2.91%)
Jul 23, 2012 19.51 20.39 19.09 20.14 2,681,089 -0.39(-1.92%)
Jul 20, 2012 21.00 21.05 20.28 20.53 1,722,573 -0.49(-2.31%)
Jul 19, 2012 20.56 21.18 20.34 21.02 2,446,529 +0.99(+4.94%)
Jul 18, 2012 18.32 20.16 18.27 20.03 1,905,672 +1.68(+9.14%)
Jul 17, 2012 18.75 18.94 18.07 18.35 1,093,868 -0.31(-1.67%)
Jul 16, 2012 18.60 18.72 18.20 18.66 861,368 -0.01(-0.05%)
Jul 13, 2012 18.74 18.77 18.01 18.67 1,803,123 +0.15(+0.79%)
Jul 12, 2012 18.97 19.19 18.26 18.52 1,624,418 -0.70(-3.62%)
Jul 11, 2012 19.31 19.65 19.00 19.22 877,762 -0.16(-0.85%)
Jul 10, 2012 20.27 20.49 19.22 19.39 1,594,111 -0.89(-4.38%)
Jul 09, 2012 20.60 20.66 20.04 20.27 1,286,561 -0.19(-0.94%)
Jul 06, 2012 20.93 21.03 20.31 20.47 1,697,502 -0.73(-3.46%)
Jul 05, 2012 21.57 21.61 20.62 21.20 1,370,502 -0.39(-1.82%)
Jul 03, 2012 21.20 21.72 21.14 21.59 606,516 +0.42(+1.99%)
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.