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

Nxp Semiconductors (NQ: NXPI )

231.51 -1.06 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Nov 30, 2018 75.94 76.41 73.82 76.36 4,855,732 +0.42(+0.55%)
Nov 29, 2018 75.49 76.99 75.49 75.94 2,515,922 -0.10(-0.13%)
Nov 28, 2018 74.67 76.09 73.59 76.04 3,869,742 +1.95(+2.63%)
Nov 27, 2018 74.68 75.49 74.09 74.09 3,440,938 -0.96(-1.28%)
Nov 26, 2018 77.11 77.25 74.90 75.05 3,496,031 -0.61(-0.81%)
Nov 23, 2018 75.54 76.77 75.23 75.66 796,569 -0.49(-0.64%)
Nov 21, 2018 76.15 76.15 76.15 0 +1.58(+2.12%)
Nov 20, 2018 73.88 75.84 72.84 74.57 9,560,279 +0.05(+0.06%)
Nov 19, 2018 77.47 78.19 74.44 74.52 3,829,377 -3.31(-4.25%)
Nov 16, 2018 76.14 77.99 75.77 77.83 4,335,276 +0.32(+0.41%)
Nov 15, 2018 74.81 78.23 74.50 77.51 5,541,076 +2.33(+3.09%)
Nov 14, 2018 75.82 76.85 74.45 75.18 2,553,746 +0.30(+0.40%)
Nov 13, 2018 73.27 76.14 72.82 74.88 3,569,729 +2.26(+3.12%)
Nov 12, 2018 75.25 75.56 72.55 72.61 4,604,075 -4.04(-5.27%)
Nov 09, 2018 76.76 77.00 74.95 76.65 3,829,996 -0.85(-1.10%)
Nov 08, 2018 77.51 79.06 77.30 77.51 4,378,257 -0.76(-0.97%)
Nov 07, 2018 77.98 78.42 76.71 78.27 4,076,805 +0.83(+1.08%)
Nov 06, 2018 75.84 77.48 75.71 77.43 3,975,688 +1.54(+2.03%)
Nov 05, 2018 76.69 76.81 74.58 75.89 4,585,750 -1.12(-1.45%)
Nov 02, 2018 77.40 78.04 75.74 77.01 13,708,615 -0.01(-0.01%)
Nov 01, 2018 74.12 78.70 73.25 77.02 21,341,632 +8.33(+12.14%)
Oct 31, 2018 69.90 70.17 67.83 68.69 6,560,643 -0.46(-0.66%)
Oct 30, 2018 64.39 69.34 64.26 69.14 6,851,960 +4.37(+6.74%)
Oct 29, 2018 67.00 68.05 63.86 64.77 7,314,684 -0.21(-0.32%)
Oct 26, 2018 66.66 66.90 64.34 64.99 7,113,334 -2.56(-3.80%)
Oct 25, 2018 66.04 67.96 65.41 67.55 7,658,896 +2.31(+3.54%)
Oct 24, 2018 68.91 69.21 65.06 65.24 10,809,162 -5.94(-8.35%)
Oct 23, 2018 68.69 72.07 67.80 71.19 7,053,670 +1.14(+1.62%)
Oct 22, 2018 71.92 72.36 69.95 70.05 4,607,988 -1.12(-1.57%)
Oct 19, 2018 72.06 72.72 69.85 71.17 5,682,544 +0.00(+0.00%)
Oct 18, 2018 72.91 73.26 70.95 71.17 5,370,528 -1.99(-2.72%)
Oct 17, 2018 74.98 75.09 72.94 73.16 4,487,857 -1.21(-1.63%)
Oct 16, 2018 72.24 74.43 71.90 74.36 5,963,617 +3.02(+4.24%)
Oct 15, 2018 71.85 72.27 71.30 71.34 3,250,912 -0.61(-0.85%)
Oct 12, 2018 73.28 73.73 70.85 71.96 6,351,265 +1.16(+1.64%)
Oct 11, 2018 72.10 73.43 70.20 70.79 7,762,030 -0.80(-1.11%)
Oct 10, 2018 73.27 73.27 71.17 71.59 7,717,081 -2.58(-3.48%)
Oct 09, 2018 74.93 75.56 73.92 74.17 3,533,918 -1.07(-1.42%)
Oct 08, 2018 75.62 75.99 74.68 75.24 3,629,870 -0.97(-1.27%)
Oct 05, 2018 76.02 76.47 73.92 76.21 7,144,778 +0.24(+0.31%)
Oct 04, 2018 78.40 78.47 75.27 75.98 8,216,399 -2.90(-3.68%)
Oct 03, 2018 78.42 79.11 77.37 78.88 4,829,113 +0.95(+1.22%)
Oct 02, 2018 77.61 78.95 77.35 77.93 4,431,221 +0.05(+0.06%)
Oct 01, 2018 79.16 79.68 77.79 77.88 6,558,930 -0.43(-0.55%)
Sep 28, 2018 77.98 78.73 77.41 78.31 5,361,012 -0.02(-0.02%)
Sep 27, 2018 78.68 79.40 77.85 78.33 5,472,244 +0.21(+0.27%)
Sep 26, 2018 79.11 79.56 77.26 78.12 10,548,726 -1.12(-1.41%)
Sep 25, 2018 82.54 82.79 79.05 79.24 13,867,362 -4.19(-5.03%)
Sep 24, 2018 84.99 85.33 83.17 83.43 4,941,217 -2.19(-2.56%)
Sep 21, 2018 85.87 86.03 84.61 85.62 9,927,152 -0.15(-0.17%)
Sep 20, 2018 84.88 85.87 84.54 85.77 6,563,207 +1.56(+1.86%)
Sep 19, 2018 83.37 84.30 83.37 84.20 4,353,846 +0.46(+0.55%)
Sep 18, 2018 82.35 83.99 82.12 83.75 4,888,158 +1.40(+1.70%)
Sep 17, 2018 85.52 85.64 82.21 82.35 4,499,591 -2.38(-2.81%)
Sep 14, 2018 84.27 85.34 83.54 84.73 7,984,591 +0.78(+0.92%)
Sep 13, 2018 82.21 84.27 81.84 83.96 10,785,582 +2.84(+3.50%)
Sep 12, 2018 80.76 81.15 77.27 81.12 17,446,366 -0.70(-0.86%)
Sep 11, 2018 84.95 84.95 80.62 81.82 16,423,789 -3.75(-4.39%)
Sep 10, 2018 85.96 86.91 85.47 85.58 9,348,050 -0.31(-0.36%)
Sep 07, 2018 86.32 86.84 85.10 85.89 11,181,361 +0.03(+0.03%)
Sep 06, 2018 85.76 86.22 85.22 85.86 10,006,683 +0.10(+0.12%)
Sep 05, 2018 86.42 86.52 84.88 85.76 8,246,997 -0.71(-0.82%)
Sep 04, 2018 85.23 86.69 85.09 86.47 8,664,449 +1.39(+1.63%)
Aug 31, 2018 85.08 85.08 85.08 0 +0.87(+1.03%)
Aug 30, 2018 85.14 85.39 83.84 84.21 5,717,150 -1.49(-1.74%)
Aug 29, 2018 85.14 85.97 84.67 85.70 6,029,304 +0.58(+0.68%)
Aug 28, 2018 84.63 85.37 84.42 85.13 8,121,106 +0.80(+0.95%)
Aug 27, 2018 84.33 84.57 83.77 84.32 6,528,794 +0.30(+0.36%)
Aug 24, 2018 82.96 84.29 82.84 84.02 8,009,221 +1.19(+1.43%)
Aug 23, 2018 83.83 83.83 82.31 82.83 6,041,636 -0.49(-0.59%)
Aug 22, 2018 83.45 83.95 82.72 83.33 6,206,451 -0.68(-0.80%)
Aug 21, 2018 82.71 84.53 82.28 84.00 8,009,709 +1.67(+2.03%)
Aug 20, 2018 82.15 82.88 80.75 82.33 7,072,333 +0.33(+0.40%)
Aug 17, 2018 81.64 82.37 80.93 82.00 6,385,877 +0.12(+0.14%)
Aug 16, 2018 82.27 82.44 81.54 81.88 4,564,106 -0.11(-0.13%)
Aug 15, 2018 81.95 82.17 79.17 81.99 16,684,617 -1.31(-1.57%)
Aug 14, 2018 85.04 85.17 82.49 83.30 11,680,073 -1.80(-2.11%)
Aug 13, 2018 86.50 86.50 84.39 85.10 9,743,373 -1.28(-1.48%)
Aug 10, 2018 85.83 86.51 85.59 86.38 10,272,862 -1.02(-1.17%)
Aug 09, 2018 87.11 87.47 86.75 87.40 5,254,541 -0.11(-0.13%)
Aug 08, 2018 87.78 87.83 87.11 87.51 4,516,672 -0.16(-0.18%)
Aug 07, 2018 88.22 88.22 87.53 87.67 4,668,715 -0.29(-0.33%)
Aug 06, 2018 87.67 88.18 87.15 87.96 7,467,374 +0.34(+0.39%)
Aug 03, 2018 87.40 87.78 86.63 87.62 7,680,699 +0.29(+0.33%)
Aug 02, 2018 86.78 87.45 86.43 87.33 8,262,771 +0.18(+0.21%)
Aug 01, 2018 87.69 87.77 86.92 87.15 9,335,042 +0.05(+0.06%)
Jul 31, 2018 87.24 87.69 86.58 87.09 12,788,311 +0.47(+0.54%)
Jul 30, 2018 86.93 87.47 86.08 86.63 16,032,145 -0.13(-0.15%)
Jul 27, 2018 85.87 88.22 85.57 86.75 23,668,054 +1.97(+2.33%)
Jul 26, 2018 83.89 85.94 82.44 84.78 53,963,012 -5.08(-5.65%)
Jul 25, 2018 89.48 92.18 86.70 89.86 21,690,448 -2.09(-2.28%)
Jul 24, 2018 96.09 96.78 91.54 91.95 9,941,704 -4.05(-4.22%)
Jul 23, 2018 93.25 96.81 91.17 96.00 13,984,625 +1.59(+1.68%)
Jul 20, 2018 96.34 93.18 94.41 10,175,908 -0.17(-0.18%)
Jul 19, 2018 94.23 95.01 93.28 94.58 7,770,784 -2.69(-2.77%)
Jul 18, 2018 94.74 98.67 94.57 97.28 5,253,579 +2.58(+2.72%)
Jul 17, 2018 94.55 95.82 92.25 94.70 9,866,780 -0.35(-0.37%)
Jul 16, 2018 97.74 97.74 94.68 95.05 6,531,959 -3.17(-3.23%)
Jul 13, 2018 98.84 100.30 97.38 98.22 4,676,667 -0.79(-0.80%)
Jul 12, 2018 99.40 99.40 96.37 99.01 4,551,441 +0.72(+0.73%)
Jul 11, 2018 96.37 99.63 96.11 98.29 6,249,130 -2.52(-2.50%)
Jul 10, 2018 98.20 101.84 97.57 100.81 4,587,681 +2.73(+2.78%)
Jul 09, 2018 98.65 98.66 96.83 98.08 3,090,003 -0.09(-0.09%)
Jul 06, 2018 97.62 98.53 97.06 98.17 3,142,311 +0.72(+0.74%)
Jul 05, 2018 97.74 98.34 96.46 97.45 4,062,221 -0.17(-0.18%)
Jul 03, 2018 97.62 97.62 97.62 0 -1.76(-1.77%)
Jul 02, 2018 99.20 99.53 97.47 99.39 4,287,234 -0.43(-0.43%)
Jun 29, 2018 100.94 101.39 99.74 99.82 5,007,744 -0.90(-0.89%)
Jun 28, 2018 100.26 100.94 99.57 100.71 3,566,813 +0.81(+0.81%)
Jun 27, 2018 101.40 102.31 99.20 99.90 4,523,803 -0.38(-0.38%)
Jun 26, 2018 101.11 101.64 98.93 100.28 4,822,202 -0.33(-0.33%)
Jun 25, 2018 103.41 103.46 99.45 100.61 5,631,122 -4.50(-4.28%)
Jun 22, 2018 103.54 105.13 102.44 105.11 7,894,059 +2.04(+1.98%)
Jun 21, 2018 103.39 104.13 102.54 103.08 3,617,620 -0.07(-0.07%)
Jun 20, 2018 99.39 105.04 99.39 103.15 7,728,827 +3.59(+3.61%)
Jun 19, 2018 99.09 100.45 98.75 99.56 7,509,363 -2.25(-2.21%)
Jun 18, 2018 102.58 102.63 100.70 101.81 7,027,850 -1.56(-1.51%)
Jun 15, 2018 103.23 102.78 103.37 13,063,893 +0.14(+0.13%)
Jun 14, 2018 101.83 103.50 100.69 103.23 9,262,383 +1.42(+1.40%)
Jun 13, 2018 103.57 104.30 101.65 101.81 11,897,396 -3.47(-3.30%)
Jun 12, 2018 106.92 107.11 104.89 105.28 7,360,075 -2.78(-2.57%)
Jun 11, 2018 108.70 108.84 107.34 108.06 5,060,562 -1.72(-1.56%)
Jun 08, 2018 109.12 110.01 108.25 109.77 7,465,697 +0.09(+0.08%)
Jun 07, 2018 111.22 111.66 109.53 109.68 25,328,982 +5.07(+4.85%)
Jun 06, 2018 103.56 104.61 5,145,223 -1.68(-1.58%)
Jun 05, 2018 101.19 107.79 100.70 106.29 6,062,493 +5.17(+5.11%)
Jun 04, 2018 100.80 101.66 99.86 101.12 6,008,410 -3.01(-2.89%)
Jun 01, 2018 103.51 104.82 103.33 104.14 7,432,340 +0.00(+0.00%)
May 31, 2018 105.07 105.42 102.78 104.14 8,804,331 -1.44(-1.37%)
May 30, 2018 104.80 105.98 103.55 105.58 10,114,467 -0.64(-0.60%)
May 29, 2018 108.70 108.81 105.22 106.22 11,075,151 -0.47(-0.44%)
May 25, 2018 106.69 106.69 106.69 0 +4.82(+4.73%)
May 24, 2018 103.22 103.44 100.27 101.86 4,678,021 -0.95(-0.92%)
May 23, 2018 104.14 104.31 102.21 102.81 5,591,136 -2.66(-2.52%)
May 22, 2018 107.51 107.53 104.83 105.47 14,419,450 +0.74(+0.71%)
May 21, 2018 104.32 105.02 103.29 104.73 10,445,625 +3.32(+3.27%)
May 18, 2018 97.19 103.22 97.10 101.42 13,446,031 +3.94(+4.04%)
May 17, 2018 100.25 100.82 94.15 97.48 9,323,664 -1.95(-1.96%)
May 16, 2018 99.11 100.30 97.57 99.42 10,564,991 -1.11(-1.10%)
May 15, 2018 102.38 103.11 100.10 100.53 9,936,850 -0.63(-0.62%)
May 14, 2018 100.25 104.74 98.70 101.16 25,361,332 +10.71(+11.85%)
May 11, 2018 90.51 90.74 89.80 90.44 2,496,507 -0.26(-0.28%)
May 10, 2018 90.21 90.70 90.08 90.70 3,100,456 +0.59(+0.66%)
May 09, 2018 90.44 90.55 89.74 90.11 2,655,154 -0.14(-0.15%)
May 08, 2018 89.80 90.43 88.43 90.24 3,989,688 +0.30(+0.34%)
May 07, 2018 91.35 91.57 89.61 89.94 4,071,442 -1.66(-1.81%)
May 04, 2018 85.27 91.61 85.15 91.60 17,120,156 +7.23(+8.58%)
May 03, 2018 86.07 86.78 82.97 84.37 34,711,732 -9.46(-10.09%)
May 02, 2018 95.43 95.50 93.21 93.83 5,638,935 -1.16(-1.22%)
May 01, 2018 95.83 96.03 94.42 94.99 5,620,333 -0.83(-0.87%)
Apr 30, 2018 96.61 97.17 95.69 95.82 4,396,226 -0.46(-0.47%)
Apr 27, 2018 94.91 96.66 94.06 96.28 10,994,498 +2.66(+2.84%)
Apr 26, 2018 93.18 95.70 93.15 93.62 10,139,625 +1.19(+1.28%)
Apr 25, 2018 93.45 93.81 91.68 92.44 9,028,543 -0.47(-0.51%)
Apr 24, 2018 94.24 94.45 91.56 92.91 13,795,216 -1.33(-1.42%)
Apr 23, 2018 96.46 97.11 93.92 94.24 9,904,905 -1.81(-1.88%)
Apr 20, 2018 98.56 98.73 94.26 96.05 17,983,920 -1.85(-1.88%)
Apr 19, 2018 100.55 100.62 97.51 97.90 13,954,761 -5.32(-5.15%)
Apr 18, 2018 103.23 103.76 102.85 103.22 1,655,311 -0.16(-0.15%)
Apr 17, 2018 103.22 104.08 103.07 103.37 2,734,207 +0.30(+0.29%)
Apr 16, 2018 103.65 103.81 102.90 103.07 2,724,419 -0.56(-0.54%)
Apr 13, 2018 104.22 105.64 102.92 103.63 7,231,158 -0.67(-0.64%)
Apr 12, 2018 105.86 105.86 102.54 104.29 10,951,566 -1.56(-1.48%)
Apr 11, 2018 106.61 106.82 105.14 105.86 5,398,837 -0.67(-0.63%)
Apr 10, 2018 105.53 107.21 105.42 106.52 7,290,012 +2.07(+1.98%)
Apr 09, 2018 104.43 104.82 103.82 104.45 3,493,031 +0.56(+0.54%)
Apr 06, 2018 104.36 104.87 103.57 103.89 4,299,436 -0.96(-0.91%)
Apr 05, 2018 105.32 106.10 104.34 104.85 5,128,084 -0.59(-0.56%)
Apr 04, 2018 105.23 105.91 103.93 105.44 5,352,401 -0.89(-0.84%)
Apr 03, 2018 105.53 106.40 105.26 106.34 3,700,015 +1.09(+1.03%)
Apr 02, 2018 106.88 106.94 104.66 105.25 4,998,579 -1.63(-1.52%)
Mar 29, 2018 106.88 106.88 106.88 0 +0.68(+0.64%)
Mar 28, 2018 111.02 111.23 105.98 106.20 12,266,027 -4.81(-4.33%)
Mar 27, 2018 111.59 111.88 110.82 111.01 3,686,875 -0.08(-0.07%)
Mar 26, 2018 110.88 111.40 110.53 111.09 3,736,274 +1.30(+1.18%)
Mar 23, 2018 111.26 111.26 109.16 109.79 2,380,692 -0.67(-0.60%)
Mar 22, 2018 111.04 111.15 110.08 110.46 3,435,534 -0.95(-0.85%)
Mar 21, 2018 111.35 111.85 111.16 111.41 3,444,309 -1.04(-0.93%)
Mar 20, 2018 112.10 112.58 112.09 112.45 1,481,666 +0.43(+0.38%)
Mar 19, 2018 111.54 112.81 111.23 112.02 1,674,596 +0.35(+0.31%)
Mar 16, 2018 111.35 111.90 110.67 111.67 3,706,881 +0.34(+0.30%)
Mar 15, 2018 111.71 112.44 111.32 111.33 2,420,619 -0.38(-0.34%)
Mar 14, 2018 112.13 112.55 110.52 111.72 6,798,832 -0.30(-0.27%)
Mar 13, 2018 113.25 113.27 111.49 112.02 6,799,628 -0.90(-0.80%)
Mar 12, 2018 113.22 112.98 112.92 2,163,316 -0.06(-0.05%)
Mar 09, 2018 113.24 113.27 112.64 112.98 2,773,666 -0.02(-0.02%)
Mar 08, 2018 113.27 113.43 112.95 113.00 1,875,595 -0.07(-0.06%)
Mar 07, 2018 112.91 113.07 3,344,241 -0.57(-0.50%)
Mar 06, 2018 114.15 114.27 113.28 113.64 4,450,327 -0.35(-0.31%)
Mar 05, 2018 114.60 114.67 113.91 113.98 5,513,987 +0.63(+0.56%)
Mar 02, 2018 113.05 113.55 112.81 113.35 3,178,245 +0.29(+0.26%)
Mar 01, 2018 113.61 113.91 112.81 113.06 5,448,354 -0.81(-0.71%)
Feb 28, 2018 113.91 113.98 113.86 113.88 3,005,151 +0.01(+0.01%)
Feb 27, 2018 113.66 114.08 113.64 113.87 3,990,467 +0.17(+0.15%)
Feb 26, 2018 114.50 114.60 113.44 113.69 8,985,108 -0.90(-0.78%)
Feb 23, 2018 114.81 114.85 114.49 114.59 5,726,655 -0.25(-0.21%)
Feb 22, 2018 114.87 114.94 114.83 114.83 8,262,062 +0.10(+0.09%)
Feb 21, 2018 114.90 115.03 114.72 114.73 12,368,851 +0.04(+0.03%)
Feb 20, 2018 114.94 114.65 114.70 33,921,444 +6.45(+5.96%)
Feb 16, 2018 108.25 108.25 108.25 0 +1.44(+1.35%)
Feb 15, 2018 105.41 106.92 105.24 106.81 2,506,148 +1.86(+1.78%)
Feb 14, 2018 105.86 106.19 104.64 104.94 4,784,002 -1.21(-1.14%)
Feb 13, 2018 106.16 106.95 105.95 106.15 2,083,784 -0.31(-0.29%)
Feb 12, 2018 106.24 106.79 105.95 106.46 2,053,832 +0.69(+0.66%)
Feb 09, 2018 106.23 106.47 104.84 105.76 4,437,257 -0.15(-0.14%)
Feb 08, 2018 108.02 108.48 105.75 105.91 6,226,620 -0.43(-0.40%)
Feb 07, 2018 107.93 107.93 106.18 106.34 4,371,857 -1.59(-1.47%)
Feb 06, 2018 106.97 108.50 106.88 107.93 4,851,798 -0.67(-0.61%)
Feb 05, 2018 109.20 109.91 108.25 108.59 5,551,803 -1.59(-1.44%)
Feb 02, 2018 110.64 110.80 110.08 110.19 2,875,554 -0.62(-0.56%)
Feb 01, 2018 110.39 110.99 110.19 110.81 4,007,331 +0.90(+0.82%)
Jan 31, 2018 110.12 110.17 109.52 109.91 3,220,775 +0.10(+0.09%)
Jan 30, 2018 109.63 109.99 109.53 109.81 2,276,888 -0.31(-0.28%)
Jan 29, 2018 109.68 110.19 109.17 110.12 1,506,964 +0.19(+0.17%)
Jan 26, 2018 110.08 110.52 109.81 109.93 2,580,283 +0.13(+0.12%)
Jan 25, 2018 110.75 110.75 109.80 109.80 1,671,281 -0.24(-0.22%)
Jan 24, 2018 110.30 110.64 109.87 110.04 1,609,495 -0.36(-0.32%)
Jan 23, 2018 110.87 110.95 110.39 110.39 2,189,881 -0.21(-0.19%)
Jan 22, 2018 110.26 110.76 110.12 110.61 2,218,382 +0.58(+0.52%)
Jan 19, 2018 109.72 110.23 109.62 110.03 5,296,221 +0.41(+0.37%)
Jan 18, 2018 109.07 109.80 109.07 109.62 4,358,702 +0.60(+0.55%)
Jan 17, 2018 109.02 109.13 108.52 109.02 4,573,682 -0.05(-0.05%)
Jan 16, 2018 109.18 109.53 109.07 109.07 2,755,843 -0.16(-0.15%)
Jan 12, 2018 109.23 109.23 109.23 0 +0.30(+0.28%)
Jan 11, 2018 108.84 109.14 108.48 108.93 2,820,872 +0.09(+0.08%)
Jan 10, 2018 108.13 108.95 107.86 108.84 2,045,192 +0.64(+0.59%)
Jan 09, 2018 108.06 108.55 108.03 108.20 1,541,981 +0.16(+0.14%)
Jan 08, 2018 108.39 108.39 107.75 108.05 1,377,198 +0.21(+0.19%)
Jan 05, 2018 107.87 108.07 107.71 107.84 1,786,291 +0.17(+0.15%)
Jan 04, 2018 107.87 108.09 107.48 107.67 2,357,410 -0.19(-0.18%)
Jan 03, 2018 108.11 108.28 107.50 107.86 3,145,367 +0.12(+0.11%)
Jan 02, 2018 106.88 107.77 106.69 107.75 1,953,208 +0.79(+0.73%)
Dec 29, 2017 106.96 106.96 106.96 0 +0.10(+0.09%)
Dec 28, 2017 106.54 106.99 106.47 106.86 889,379 +0.26(+0.25%)
Dec 27, 2017 106.60 106.76 106.39 106.59 10,690,433 +0.11(+0.10%)
Dec 26, 2017 106.52 106.73 106.41 106.48 806,323 -0.12(-0.11%)
Dec 22, 2017 106.62 107.22 106.52 106.60 1,579,078 +0.00(+0.00%)
Dec 21, 2017 106.63 106.80 106.51 106.60 1,108,209 -0.04(-0.03%)
Dec 20, 2017 106.48 106.78 106.33 106.64 1,587,817 +0.27(+0.25%)
Dec 19, 2017 106.54 106.88 106.24 106.38 1,475,686 -0.31(-0.29%)
Dec 18, 2017 106.17 106.81 106.13 106.69 1,458,635 +0.40(+0.38%)
Dec 15, 2017 105.83 106.28 105.48 106.28 2,178,310 +0.43(+0.41%)
Dec 14, 2017 105.93 106.06 105.62 105.86 5,374,978 -0.16(-0.15%)
Dec 13, 2017 105.64 106.06 105.61 106.02 1,708,517 +0.38(+0.36%)
Dec 12, 2017 106.06 106.26 105.51 105.64 1,473,311 -0.18(-0.17%)
Dec 11, 2017 106.33 106.51 105.63 105.82 2,783,367 +0.50(+0.48%)
Dec 08, 2017 105.19 105.83 105.17 105.32 2,312,341 +0.15(+0.14%)
Dec 07, 2017 104.59 105.31 104.37 105.17 2,299,673 +0.73(+0.70%)
Dec 06, 2017 104.27 105.05 103.91 104.44 2,613,578 +0.53(+0.51%)
Dec 05, 2017 103.86 104.40 103.71 103.91 3,812,715 -0.11(-0.10%)
Dec 04, 2017 105.05 105.10 103.91 104.02 3,035,148 -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.