Skip to main content

Nxp Semiconductors (NQ: NXPI )

241.76 +10.25 (+4.43%)
Streaming Delayed Price Updated: 1:35 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 75.89 76.35 73.77 76.31 4,859,049 +0.42(+0.55%)
Nov 29, 2018 75.44 76.94 75.44 75.89 2,517,640 -0.10(-0.13%)
Nov 28, 2018 74.62 76.03 73.54 75.99 3,872,385 +1.95(+2.63%)
Nov 27, 2018 74.62 75.44 74.04 74.04 3,443,288 -0.96(-1.28%)
Nov 26, 2018 77.06 77.20 74.84 75.00 3,498,419 -0.61(-0.81%)
Nov 23, 2018 75.48 76.72 75.18 75.61 797,113 -0.49(-0.64%)
Nov 21, 2018 76.10 76.10 76.10 0 +1.58(+2.13%)
Nov 20, 2018 73.83 75.79 72.79 74.51 9,566,808 +0.05(+0.06%)
Nov 19, 2018 77.42 78.14 74.39 74.47 3,831,993 -3.30(-4.25%)
Nov 16, 2018 76.09 77.94 75.72 77.77 4,338,237 +0.32(+0.41%)
Nov 15, 2018 74.76 78.18 74.45 77.45 5,544,860 +2.32(+3.09%)
Nov 14, 2018 75.77 76.79 74.40 75.13 2,555,490 +0.30(+0.40%)
Nov 13, 2018 73.22 76.09 72.77 74.83 3,572,167 +2.26(+3.12%)
Nov 12, 2018 75.20 75.51 72.50 72.57 4,607,219 -4.04(-5.27%)
Nov 09, 2018 76.71 76.95 74.90 76.60 3,832,612 -0.85(-1.10%)
Nov 08, 2018 77.45 79.01 77.25 77.45 4,381,247 -0.76(-0.97%)
Nov 07, 2018 77.93 78.37 76.66 78.21 4,079,589 +0.83(+1.08%)
Nov 06, 2018 75.79 77.43 75.66 77.38 3,978,403 +1.54(+2.03%)
Nov 05, 2018 76.64 76.76 74.53 75.84 4,588,882 -1.12(-1.45%)
Nov 02, 2018 77.34 77.98 75.69 76.96 13,717,977 -0.01(-0.01%)
Nov 01, 2018 74.07 78.64 73.20 76.97 21,356,208 +8.33(+12.14%)
Oct 31, 2018 69.86 70.12 67.79 68.64 6,565,124 -0.46(-0.66%)
Oct 30, 2018 64.35 69.29 64.22 69.10 6,856,639 +4.37(+6.74%)
Oct 29, 2018 66.95 68.01 63.81 64.73 7,319,680 -0.21(-0.32%)
Oct 26, 2018 66.62 66.85 64.30 64.94 7,118,192 -2.56(-3.80%)
Oct 25, 2018 65.99 67.92 65.36 67.50 7,664,127 +2.31(+3.54%)
Oct 24, 2018 68.86 69.16 65.01 65.20 10,816,544 -5.94(-8.35%)
Oct 23, 2018 68.65 72.02 67.75 71.14 7,058,487 +1.13(+1.62%)
Oct 22, 2018 71.87 72.31 69.90 70.00 4,611,135 -1.12(-1.57%)
Oct 19, 2018 72.01 72.67 69.80 71.12 5,686,425 +0.00(+0.00%)
Oct 18, 2018 72.86 73.21 70.90 71.12 5,374,196 -1.99(-2.72%)
Oct 17, 2018 74.93 75.04 72.89 73.11 4,490,922 -1.21(-1.63%)
Oct 16, 2018 72.19 74.38 71.85 74.31 5,967,690 +3.02(+4.24%)
Oct 15, 2018 71.80 72.22 71.25 71.29 3,253,133 -0.61(-0.85%)
Oct 12, 2018 73.23 73.68 70.80 71.91 6,355,603 +1.16(+1.64%)
Oct 11, 2018 72.05 73.38 70.15 70.74 7,767,332 -0.80(-1.11%)
Oct 10, 2018 73.22 73.22 71.12 71.54 7,722,352 -2.58(-3.48%)
Oct 09, 2018 74.88 75.51 73.86 74.12 3,536,332 -1.07(-1.42%)
Oct 08, 2018 75.57 75.93 74.63 75.19 3,632,349 -0.97(-1.27%)
Oct 05, 2018 75.97 76.42 73.87 76.16 7,149,657 +0.24(+0.31%)
Oct 04, 2018 78.35 78.41 75.22 75.92 8,222,011 -2.90(-3.68%)
Oct 03, 2018 78.37 79.05 77.32 78.83 4,832,412 +0.95(+1.22%)
Oct 02, 2018 77.55 78.90 77.30 77.87 4,434,247 +0.05(+0.06%)
Oct 01, 2018 79.11 79.62 77.74 77.83 6,563,410 -0.43(-0.55%)
Sep 28, 2018 77.93 78.68 77.36 78.26 5,364,674 -0.02(-0.02%)
Sep 27, 2018 78.62 79.35 77.80 78.28 5,475,981 +0.21(+0.27%)
Sep 26, 2018 79.05 79.50 77.21 78.07 10,555,930 -1.12(-1.41%)
Sep 25, 2018 82.49 82.73 79.00 79.18 13,876,833 -4.19(-5.03%)
Sep 24, 2018 84.93 85.27 83.11 83.37 4,944,592 -2.19(-2.56%)
Sep 21, 2018 85.81 85.97 84.55 85.56 9,933,931 -0.15(-0.17%)
Sep 20, 2018 84.82 85.81 84.49 85.71 6,567,688 +1.56(+1.86%)
Sep 19, 2018 83.32 84.24 83.32 84.15 4,356,819 +0.46(+0.55%)
Sep 18, 2018 82.29 83.93 82.07 83.69 4,891,496 +1.40(+1.70%)
Sep 17, 2018 85.46 85.58 82.16 82.29 4,502,664 -2.38(-2.81%)
Sep 14, 2018 84.21 85.28 83.48 84.68 7,990,043 +0.78(+0.92%)
Sep 13, 2018 82.16 84.21 81.78 83.90 10,792,947 +2.84(+3.50%)
Sep 12, 2018 80.71 81.10 77.22 81.06 17,458,280 -0.70(-0.86%)
Sep 11, 2018 84.90 84.90 80.57 81.77 16,435,004 -3.75(-4.39%)
Sep 10, 2018 85.90 86.85 85.41 85.52 9,354,433 -0.31(-0.36%)
Sep 07, 2018 86.27 86.78 85.04 85.83 11,188,996 +0.03(+0.03%)
Sep 06, 2018 85.70 86.17 85.16 85.80 10,013,516 +0.10(+0.12%)
Sep 05, 2018 86.36 86.46 84.82 85.70 8,252,628 -0.71(-0.82%)
Sep 04, 2018 85.17 86.63 85.03 86.41 8,670,366 +1.39(+1.63%)
Aug 31, 2018 85.02 85.02 85.02 0 +0.87(+1.03%)
Aug 30, 2018 85.08 85.33 83.78 84.16 5,721,054 -1.49(-1.74%)
Aug 29, 2018 85.08 85.91 84.61 85.64 6,033,421 +0.58(+0.68%)
Aug 28, 2018 84.57 85.32 84.37 85.07 8,126,652 +0.80(+0.95%)
Aug 27, 2018 84.28 84.51 83.71 84.27 6,533,252 +0.30(+0.36%)
Aug 24, 2018 82.91 84.23 82.79 83.97 8,014,691 +1.19(+1.43%)
Aug 23, 2018 83.77 83.77 82.25 82.78 6,045,761 -0.49(-0.59%)
Aug 22, 2018 83.39 83.89 82.66 83.27 6,210,689 -0.68(-0.80%)
Aug 21, 2018 82.65 84.48 82.22 83.95 8,015,178 +1.67(+2.03%)
Aug 20, 2018 82.09 82.82 80.70 82.28 7,077,162 +0.33(+0.40%)
Aug 17, 2018 81.58 82.31 80.88 81.95 6,390,238 +0.12(+0.14%)
Aug 16, 2018 82.21 82.39 81.48 81.83 4,567,222 -0.11(-0.13%)
Aug 15, 2018 81.89 82.11 79.12 81.94 16,696,010 -1.31(-1.57%)
Aug 14, 2018 84.98 85.12 82.43 83.24 11,688,049 -1.80(-2.11%)
Aug 13, 2018 86.44 86.44 84.33 85.04 9,750,026 -1.28(-1.48%)
Aug 10, 2018 85.77 86.45 85.54 86.32 10,279,876 -1.02(-1.17%)
Aug 09, 2018 87.05 87.41 86.69 87.34 5,258,129 -0.11(-0.13%)
Aug 08, 2018 87.72 87.77 87.05 87.45 4,519,756 -0.16(-0.18%)
Aug 07, 2018 88.16 88.16 87.47 87.61 4,671,903 -0.29(-0.33%)
Aug 06, 2018 87.61 88.12 87.09 87.90 7,472,473 +0.34(+0.39%)
Aug 03, 2018 87.34 87.72 86.57 87.56 7,685,944 +0.29(+0.33%)
Aug 02, 2018 86.72 87.39 86.37 87.27 8,268,414 +0.18(+0.21%)
Aug 01, 2018 87.63 87.71 86.86 87.09 9,341,416 +0.05(+0.06%)
Jul 31, 2018 87.18 87.63 86.52 87.03 12,797,043 +0.47(+0.54%)
Jul 30, 2018 86.87 87.41 86.02 86.57 16,043,092 -0.13(-0.15%)
Jul 27, 2018 85.81 88.16 85.51 86.69 23,684,214 +1.97(+2.33%)
Jul 26, 2018 83.84 85.88 82.39 84.72 53,999,860 -5.08(-5.65%)
Jul 25, 2018 89.42 92.12 86.64 89.80 21,705,258 -2.09(-2.27%)
Jul 24, 2018 96.02 96.72 91.48 91.89 9,948,493 -4.04(-4.22%)
Jul 23, 2018 93.18 96.75 91.10 95.93 13,994,174 +1.59(+1.68%)
Jul 20, 2018 96.27 93.11 94.34 10,182,856 -0.17(-0.18%)
Jul 19, 2018 94.16 94.94 93.21 94.52 7,776,090 -2.69(-2.77%)
Jul 18, 2018 94.67 98.61 94.51 97.21 5,257,166 +2.57(+2.72%)
Jul 17, 2018 94.48 95.76 92.19 94.64 9,873,518 -0.35(-0.37%)
Jul 16, 2018 97.68 97.68 94.62 94.98 6,536,420 -3.17(-3.23%)
Jul 13, 2018 98.77 100.23 97.31 98.15 4,679,860 -0.79(-0.80%)
Jul 12, 2018 99.33 99.33 96.31 98.94 4,554,549 +0.72(+0.73%)
Jul 11, 2018 96.31 99.57 96.04 98.22 6,253,398 -2.52(-2.50%)
Jul 10, 2018 98.13 101.78 97.50 100.74 4,590,814 +2.73(+2.78%)
Jul 09, 2018 98.58 98.59 96.76 98.01 3,092,113 -0.09(-0.09%)
Jul 06, 2018 97.56 98.46 96.99 98.11 3,144,457 +0.72(+0.74%)
Jul 05, 2018 97.68 98.27 96.40 97.38 4,064,995 -0.17(-0.18%)
Jul 03, 2018 97.56 97.56 97.56 0 -1.76(-1.77%)
Jul 02, 2018 99.14 99.47 97.40 99.32 4,290,161 -0.43(-0.43%)
Jun 29, 2018 100.87 101.32 99.68 99.75 5,011,164 -0.89(-0.89%)
Jun 28, 2018 100.20 100.87 99.50 100.64 3,569,249 +0.81(+0.81%)
Jun 27, 2018 101.33 102.24 99.14 99.83 4,526,892 -0.38(-0.38%)
Jun 26, 2018 101.05 101.57 98.86 100.21 4,825,495 -0.33(-0.33%)
Jun 25, 2018 103.34 103.39 99.38 100.54 5,634,967 -4.50(-4.28%)
Jun 22, 2018 103.47 105.06 102.37 105.04 7,899,450 +2.04(+1.98%)
Jun 21, 2018 103.32 104.06 102.47 103.01 3,620,090 -0.07(-0.07%)
Jun 20, 2018 99.32 104.97 99.32 103.08 7,734,105 +3.59(+3.61%)
Jun 19, 2018 99.02 100.38 98.68 99.49 7,514,491 -2.25(-2.21%)
Jun 18, 2018 102.51 102.56 100.63 101.74 7,032,649 -1.56(-1.51%)
Jun 15, 2018 103.16 102.71 103.30 13,072,814 +0.14(+0.13%)
Jun 14, 2018 101.76 103.43 100.62 103.16 9,268,707 +1.42(+1.40%)
Jun 13, 2018 103.50 104.23 101.58 101.74 11,905,520 -3.47(-3.30%)
Jun 12, 2018 106.85 107.03 104.82 105.21 7,365,101 -2.78(-2.57%)
Jun 11, 2018 108.63 108.77 107.27 107.98 5,064,017 -1.72(-1.57%)
Jun 08, 2018 109.04 109.94 108.17 109.70 7,470,795 +0.09(+0.08%)
Jun 07, 2018 111.14 111.59 109.45 109.61 25,346,276 +5.07(+4.85%)
Jun 06, 2018 103.49 104.54 5,148,737 -1.68(-1.58%)
Jun 05, 2018 101.12 107.72 100.63 106.22 6,066,633 +5.17(+5.11%)
Jun 04, 2018 100.73 101.59 99.79 101.05 6,012,513 -3.01(-2.89%)
Jun 01, 2018 103.44 104.75 103.26 104.07 7,437,415 +0.00(+0.00%)
May 31, 2018 105.00 105.34 102.71 104.07 8,810,343 -1.44(-1.37%)
May 30, 2018 104.73 105.91 103.48 105.51 10,121,374 -0.64(-0.60%)
May 29, 2018 108.63 108.73 105.14 106.15 11,082,714 -0.47(-0.44%)
May 25, 2018 106.61 106.61 106.61 0 +4.82(+4.74%)
May 24, 2018 103.15 103.37 100.20 101.79 4,681,215 -0.95(-0.92%)
May 23, 2018 104.07 104.24 102.14 102.74 5,594,953 -2.66(-2.52%)
May 22, 2018 107.44 107.45 104.76 105.40 14,429,296 +0.74(+0.71%)
May 21, 2018 104.25 104.95 103.22 104.66 10,452,758 +3.31(+3.27%)
May 18, 2018 97.13 103.15 97.04 101.35 13,455,212 +3.93(+4.04%)
May 17, 2018 100.19 100.75 94.09 97.41 9,330,031 -1.94(-1.96%)
May 16, 2018 99.05 100.23 97.50 99.36 10,572,206 -1.10(-1.10%)
May 15, 2018 102.31 103.04 100.03 100.46 9,943,636 -0.63(-0.62%)
May 14, 2018 100.19 104.67 98.63 101.09 25,378,650 +10.71(+11.85%)
May 11, 2018 90.45 90.67 89.73 90.38 2,498,212 -0.26(-0.28%)
May 10, 2018 90.14 90.64 90.02 90.64 3,102,573 +0.59(+0.66%)
May 09, 2018 90.37 90.49 89.68 90.04 2,656,967 -0.14(-0.15%)
May 08, 2018 89.74 90.36 88.36 90.18 3,992,413 +0.30(+0.34%)
May 07, 2018 91.29 91.51 89.55 89.88 4,074,223 -1.66(-1.81%)
May 04, 2018 85.22 91.55 85.09 91.54 17,131,848 +7.23(+8.58%)
May 03, 2018 86.01 86.72 82.92 84.31 34,735,432 -9.46(-10.09%)
May 02, 2018 95.37 95.44 93.15 93.77 5,642,786 -1.16(-1.22%)
May 01, 2018 95.77 95.96 94.35 94.93 5,624,170 -0.83(-0.87%)
Apr 30, 2018 96.54 97.10 95.62 95.76 4,399,228 -0.46(-0.47%)
Apr 27, 2018 94.85 96.60 94.00 96.22 11,002,006 +2.66(+2.84%)
Apr 26, 2018 93.11 95.63 93.08 93.56 10,146,548 +1.19(+1.28%)
Apr 25, 2018 93.39 93.75 91.61 92.37 9,034,708 -0.47(-0.51%)
Apr 24, 2018 94.17 94.39 91.50 92.85 13,804,636 -1.33(-1.42%)
Apr 23, 2018 96.40 97.04 93.86 94.18 9,911,668 -1.81(-1.88%)
Apr 20, 2018 98.49 98.66 94.20 95.99 17,996,200 -1.84(-1.88%)
Apr 19, 2018 100.48 100.55 97.45 97.83 13,964,290 -5.31(-5.15%)
Apr 18, 2018 103.16 103.69 102.78 103.14 1,656,441 -0.16(-0.15%)
Apr 17, 2018 103.14 104.01 103.00 103.30 2,736,074 +0.30(+0.29%)
Apr 16, 2018 103.58 103.74 102.83 103.00 2,726,279 -0.56(-0.54%)
Apr 13, 2018 104.15 105.57 102.85 103.56 7,236,096 -0.67(-0.64%)
Apr 12, 2018 105.78 105.78 102.47 104.22 10,959,044 -1.56(-1.48%)
Apr 11, 2018 106.54 106.75 105.07 105.78 5,402,523 -0.67(-0.63%)
Apr 10, 2018 105.45 107.13 105.34 106.45 7,294,990 +2.07(+1.99%)
Apr 09, 2018 104.36 104.75 103.75 104.38 3,495,416 +0.56(+0.54%)
Apr 06, 2018 104.28 104.80 103.50 103.82 4,302,371 -0.96(-0.91%)
Apr 05, 2018 105.24 106.03 104.27 104.78 5,131,586 -0.59(-0.56%)
Apr 04, 2018 105.16 105.84 103.86 105.37 5,356,056 -0.89(-0.84%)
Apr 03, 2018 105.46 106.33 105.19 106.27 3,702,542 +1.09(+1.03%)
Apr 02, 2018 106.81 106.87 104.59 105.18 5,001,993 -1.62(-1.52%)
Mar 29, 2018 106.81 106.81 106.81 0 +0.68(+0.64%)
Mar 28, 2018 110.94 111.15 105.91 106.13 12,274,403 -4.80(-4.33%)
Mar 27, 2018 111.52 111.81 110.75 110.93 3,689,393 -0.08(-0.07%)
Mar 26, 2018 110.80 111.32 110.46 111.01 3,738,826 +1.30(+1.18%)
Mar 23, 2018 111.19 111.19 109.09 109.72 2,382,318 -0.67(-0.60%)
Mar 22, 2018 110.97 111.08 110.00 110.38 3,437,879 -0.95(-0.85%)
Mar 21, 2018 111.28 111.77 111.09 111.33 3,446,661 -1.04(-0.93%)
Mar 20, 2018 112.03 112.50 112.02 112.37 1,482,677 +0.43(+0.38%)
Mar 19, 2018 111.46 112.74 111.15 111.94 1,675,740 +0.35(+0.31%)
Mar 16, 2018 111.28 111.83 110.59 111.60 3,709,413 +0.34(+0.30%)
Mar 15, 2018 111.63 112.36 111.24 111.26 2,422,272 -0.38(-0.34%)
Mar 14, 2018 112.05 112.47 110.45 111.64 6,803,475 -0.30(-0.27%)
Mar 13, 2018 113.18 113.19 111.42 111.94 6,804,271 -0.90(-0.80%)
Mar 12, 2018 113.14 112.90 112.85 2,164,793 -0.06(-0.05%)
Mar 09, 2018 113.16 113.19 112.56 112.90 2,775,560 -0.02(-0.02%)
Mar 08, 2018 113.19 113.35 112.88 112.92 1,876,875 -0.07(-0.06%)
Mar 07, 2018 112.83 112.99 3,346,525 -0.57(-0.50%)
Mar 06, 2018 114.07 114.19 113.20 113.56 4,453,366 -0.35(-0.30%)
Mar 05, 2018 114.52 114.59 113.83 113.91 5,517,752 +0.63(+0.56%)
Mar 02, 2018 112.98 113.47 112.74 113.28 3,180,415 +0.29(+0.26%)
Mar 01, 2018 113.53 113.83 112.74 112.98 5,452,074 -0.81(-0.71%)
Feb 28, 2018 113.83 113.91 113.78 113.80 3,007,203 +0.01(+0.01%)
Feb 27, 2018 113.58 114.01 113.56 113.79 3,993,192 +0.17(+0.15%)
Feb 26, 2018 114.43 114.52 113.36 113.61 8,991,243 -0.89(-0.78%)
Feb 23, 2018 114.73 114.77 114.41 114.51 5,730,566 -0.25(-0.22%)
Feb 22, 2018 114.79 114.86 114.75 114.76 8,267,704 +0.10(+0.09%)
Feb 21, 2018 114.82 114.95 114.65 114.66 12,377,297 +0.04(+0.03%)
Feb 20, 2018 114.86 114.57 114.62 33,944,604 +6.44(+5.96%)
Feb 16, 2018 108.17 108.17 108.17 0 +1.44(+1.35%)
Feb 15, 2018 105.33 106.85 105.17 106.73 2,507,860 +1.86(+1.78%)
Feb 14, 2018 105.78 106.12 104.57 104.87 4,787,269 -1.20(-1.14%)
Feb 13, 2018 106.08 106.88 105.88 106.07 2,085,207 -0.31(-0.29%)
Feb 12, 2018 106.17 106.71 105.87 106.39 2,055,234 +0.69(+0.66%)
Feb 09, 2018 106.16 106.39 104.77 105.69 4,440,287 -0.15(-0.14%)
Feb 08, 2018 107.95 108.40 105.67 105.84 6,230,872 -0.43(-0.40%)
Feb 07, 2018 107.86 107.86 106.11 106.27 4,374,842 -1.59(-1.47%)
Feb 06, 2018 106.90 108.42 106.81 107.86 4,855,112 -0.67(-0.61%)
Feb 05, 2018 109.12 109.83 108.17 108.52 5,555,594 -1.59(-1.44%)
Feb 02, 2018 110.57 110.72 110.00 110.11 2,877,517 -0.62(-0.56%)
Feb 01, 2018 110.32 110.91 110.12 110.73 4,010,067 +0.90(+0.81%)
Jan 31, 2018 110.05 110.09 109.44 109.83 3,222,974 +0.10(+0.09%)
Jan 30, 2018 109.55 109.92 109.45 109.73 2,278,442 -0.31(-0.28%)
Jan 29, 2018 109.61 110.12 109.10 110.05 1,507,993 +0.19(+0.17%)
Jan 26, 2018 110.00 110.45 109.73 109.85 2,582,045 +0.13(+0.12%)
Jan 25, 2018 110.67 110.67 109.73 109.73 1,672,423 -0.24(-0.22%)
Jan 24, 2018 110.23 110.57 109.79 109.96 1,610,594 -0.36(-0.32%)
Jan 23, 2018 110.79 110.88 110.32 110.32 2,191,377 -0.21(-0.19%)
Jan 22, 2018 110.18 110.68 110.05 110.53 2,219,897 +0.58(+0.52%)
Jan 19, 2018 109.64 110.16 109.54 109.95 5,299,837 +0.41(+0.38%)
Jan 18, 2018 109.00 109.73 109.00 109.54 4,361,678 +0.60(+0.55%)
Jan 17, 2018 108.94 109.06 108.44 108.94 4,576,805 -0.05(-0.05%)
Jan 16, 2018 109.11 109.45 109.00 109.00 2,757,725 -0.16(-0.15%)
Jan 12, 2018 109.16 109.16 109.16 0 +0.30(+0.28%)
Jan 11, 2018 108.77 109.07 108.40 108.86 2,822,798 +0.09(+0.08%)
Jan 10, 2018 108.06 108.88 107.78 108.77 2,046,589 +0.64(+0.59%)
Jan 09, 2018 107.99 108.47 107.95 108.13 1,543,034 +0.16(+0.14%)
Jan 08, 2018 108.31 108.31 107.67 107.97 1,378,138 +0.21(+0.19%)
Jan 05, 2018 107.80 108.00 107.64 107.76 1,787,511 +0.16(+0.15%)
Jan 04, 2018 107.80 108.01 107.41 107.60 2,359,020 -0.19(-0.18%)
Jan 03, 2018 108.03 108.20 107.42 107.79 3,147,514 +0.12(+0.11%)
Jan 02, 2018 106.81 107.70 106.62 107.67 1,954,542 +0.78(+0.73%)
Dec 29, 2017 106.89 106.89 106.89 0 +0.10(+0.09%)
Dec 28, 2017 106.47 106.91 106.40 106.79 889,986 +0.26(+0.25%)
Dec 27, 2017 106.53 106.69 106.32 106.52 10,697,733 +0.11(+0.10%)
Dec 26, 2017 106.45 106.66 106.34 106.41 806,874 -0.12(-0.11%)
Dec 22, 2017 106.55 107.15 106.45 106.53 1,580,157 +0.00(+0.00%)
Dec 21, 2017 106.56 106.72 106.44 106.53 1,108,966 -0.04(-0.03%)
Dec 20, 2017 106.40 106.70 106.26 106.57 1,588,902 +0.26(+0.25%)
Dec 19, 2017 106.47 106.81 106.17 106.30 1,476,694 -0.31(-0.29%)
Dec 18, 2017 106.09 106.73 106.06 106.61 1,459,631 +0.40(+0.38%)
Dec 15, 2017 105.75 106.21 105.41 106.21 2,179,798 +0.43(+0.41%)
Dec 14, 2017 105.86 105.98 105.55 105.78 5,378,648 -0.17(-0.16%)
Dec 13, 2017 105.57 105.98 105.54 105.95 1,709,683 +0.38(+0.36%)
Dec 12, 2017 105.99 106.18 105.44 105.56 1,474,317 -0.18(-0.17%)
Dec 11, 2017 106.26 106.44 105.55 105.75 2,785,268 +0.50(+0.48%)
Dec 08, 2017 105.12 105.75 105.10 105.24 2,313,920 +0.15(+0.14%)
Dec 07, 2017 104.52 105.23 104.29 105.10 2,301,243 +0.73(+0.70%)
Dec 06, 2017 104.19 104.98 103.84 104.37 2,615,362 +0.53(+0.51%)
Dec 05, 2017 103.79 104.33 103.64 103.84 3,815,318 -0.11(-0.11%)
Dec 04, 2017 104.98 105.03 103.84 103.95 3,037,221 -0.83(-0.79%)
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.