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

Nxp Semiconductors (NQ: NXPI )

225.61 +6.95 (+3.18%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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, 2017 103.70 104.68 103.55 103.95 4,065,568 +0.36(+0.35%)
Nov 29, 2017 104.38 104.67 103.16 103.60 6,672,398 -0.72(-0.69%)
Nov 28, 2017 105.11 105.29 104.31 104.32 4,201,110 -0.68(-0.65%)
Nov 27, 2017 105.50 104.92 105.00 2,583,892 -0.11(-0.10%)
Nov 24, 2017 105.25 105.61 105.01 105.11 2,118,842 -0.46(-0.43%)
Nov 22, 2017 105.72 106.22 105.49 105.57 1,564,747 -0.16(-0.15%)
Nov 21, 2017 105.63 105.99 105.57 105.72 2,051,842 +0.13(+0.12%)
Nov 20, 2017 105.90 106.27 105.56 105.59 1,543,202 -0.29(-0.28%)
Nov 17, 2017 105.78 106.07 105.61 105.89 2,214,903 +0.28(+0.27%)
Nov 16, 2017 105.61 106.24 105.47 105.60 3,818,889 +0.17(+0.17%)
Nov 15, 2017 105.81 105.82 105.17 105.43 3,217,514 -0.46(-0.43%)
Nov 14, 2017 105.98 106.30 105.45 105.89 3,864,073 -0.14(-0.13%)
Nov 13, 2017 106.46 106.53 105.95 106.03 2,697,711 -0.37(-0.34%)
Nov 10, 2017 105.67 106.58 105.47 106.39 2,609,994 +0.68(+0.64%)
Nov 09, 2017 106.46 106.90 105.42 105.71 3,646,364 -0.94(-0.89%)
Nov 08, 2017 106.99 107.78 106.57 106.66 6,027,915 -0.29(-0.27%)
Nov 07, 2017 106.64 107.25 106.34 106.95 3,666,722 -0.06(-0.05%)
Nov 06, 2017 105.45 107.15 105.45 107.01 9,639,071 +1.56(+1.48%)
Nov 03, 2017 107.68 108.36 102.10 105.45 28,132,414 -2.24(-2.08%)
Nov 02, 2017 107.29 107.93 106.87 107.69 3,475,442 +0.15(+0.14%)
Nov 01, 2017 107.31 107.93 107.16 107.54 3,166,403 +0.23(+0.21%)
Oct 31, 2017 106.99 107.33 106.81 107.31 2,386,768 +0.29(+0.27%)
Oct 30, 2017 106.74 107.24 106.60 107.02 3,139,454 -0.18(-0.17%)
Oct 27, 2017 107.14 107.54 107.10 107.20 3,413,361 +0.28(+0.27%)
Oct 26, 2017 107.87 108.18 106.91 106.92 4,733,104 +0.12(+0.11%)
Oct 25, 2017 106.89 107.07 106.56 106.80 2,075,793 -0.27(-0.26%)
Oct 24, 2017 106.81 107.26 106.71 107.07 1,825,975 +0.36(+0.34%)
Oct 23, 2017 106.08 106.75 106.08 106.71 1,983,758 +0.48(+0.45%)
Oct 20, 2017 106.07 106.29 105.80 106.24 3,674,857 +0.36(+0.34%)
Oct 19, 2017 105.57 105.88 105.44 105.88 1,305,119 +0.12(+0.11%)
Oct 18, 2017 105.46 105.90 105.46 105.76 2,346,639 +0.19(+0.18%)
Oct 17, 2017 105.40 105.61 105.36 105.57 1,529,845 +0.19(+0.18%)
Oct 16, 2017 105.90 105.91 105.21 105.38 1,493,824 -0.21(-0.20%)
Oct 13, 2017 106.05 106.05 105.47 105.58 1,430,315 -0.01(-0.01%)
Oct 12, 2017 105.57 105.75 105.25 105.59 1,389,282 -0.26(-0.24%)
Oct 11, 2017 105.38 105.99 105.27 105.85 2,474,611 +0.42(+0.40%)
Oct 10, 2017 105.11 105.58 104.93 105.43 3,090,362 +0.44(+0.42%)
Oct 09, 2017 104.60 105.13 104.50 104.99 2,001,158 +0.52(+0.50%)
Oct 06, 2017 104.51 104.89 104.42 104.47 3,118,777 +0.25(+0.24%)
Oct 05, 2017 104.28 104.36 104.11 104.22 996,490 -0.03(-0.03%)
Oct 04, 2017 103.87 104.33 103.69 104.25 1,834,565 +0.32(+0.31%)
Oct 03, 2017 103.80 103.99 103.61 103.93 1,340,212 +0.22(+0.21%)
Oct 02, 2017 103.73 103.95 103.46 103.71 2,733,039 +0.03(+0.03%)
Sep 29, 2017 103.56 103.96 103.44 103.68 1,970,217 +0.20(+0.19%)
Sep 28, 2017 103.32 103.66 103.32 103.48 1,736,726 +0.13(+0.12%)
Sep 27, 2017 103.05 103.50 103.05 103.35 1,298,025 +0.33(+0.32%)
Sep 26, 2017 103.05 103.23 102.96 103.02 1,344,273 -0.05(-0.04%)
Sep 25, 2017 103.18 103.26 103.01 103.06 2,604,260 -0.20(-0.20%)
Sep 22, 2017 103.18 103.39 103.13 103.27 800,496 -0.07(-0.07%)
Sep 21, 2017 103.13 103.46 102.99 103.34 1,493,871 +0.16(+0.15%)
Sep 20, 2017 103.46 103.55 103.14 103.18 1,357,003 -0.34(-0.33%)
Sep 19, 2017 103.51 103.64 103.44 103.52 1,020,381 -0.06(-0.06%)
Sep 18, 2017 103.47 103.81 103.41 103.59 1,797,666 +0.14(+0.13%)
Sep 15, 2017 103.14 103.45 103.13 103.45 1,936,986 +0.40(+0.39%)
Sep 14, 2017 103.10 103.37 102.97 103.05 1,935,012 -0.21(-0.20%)
Sep 13, 2017 103.33 103.42 103.23 103.26 1,203,097 -0.14(-0.13%)
Sep 12, 2017 103.28 103.42 103.26 103.39 1,135,566 +0.21(+0.20%)
Sep 11, 2017 103.14 103.32 102.92 103.18 688,203 +0.23(+0.22%)
Sep 08, 2017 103.05 103.12 102.83 102.95 698,673 -0.33(-0.32%)
Sep 07, 2017 102.89 103.37 102.81 103.28 1,018,531 +0.46(+0.45%)
Sep 06, 2017 103.20 103.20 102.45 102.83 2,542,084 -0.24(-0.23%)
Sep 05, 2017 103.19 103.46 102.95 103.06 1,663,876 -0.44(-0.43%)
Sep 01, 2017 103.41 103.64 103.41 103.50 1,341,471 -0.05(-0.05%)
Aug 31, 2017 103.07 103.64 103.02 103.56 2,540,202 +0.51(+0.50%)
Aug 30, 2017 102.96 103.21 102.96 103.05 1,070,117 +0.08(+0.08%)
Aug 29, 2017 102.91 103.23 102.88 102.96 1,302,295 -0.24(-0.23%)
Aug 28, 2017 102.83 103.35 102.68 103.20 1,404,585 +0.31(+0.30%)
Aug 25, 2017 102.77 103.00 102.59 102.89 1,184,702 +0.20(+0.20%)
Aug 24, 2017 103.03 103.12 102.62 102.69 1,281,051 -0.27(-0.26%)
Aug 23, 2017 103.15 103.15 102.95 102.95 973,568 -0.05(-0.04%)
Aug 22, 2017 103.09 103.36 102.99 103.00 561,548 +0.00(+0.00%)
Aug 21, 2017 103.22 103.30 102.84 103.00 969,200 -0.09(-0.09%)
Aug 18, 2017 103.32 103.32 103.04 103.09 769,022 -0.02(-0.02%)
Aug 17, 2017 103.40 103.46 102.99 103.11 1,437,906 -0.29(-0.28%)
Aug 16, 2017 103.42 103.46 103.18 103.40 543,719 -0.04(-0.04%)
Aug 15, 2017 103.28 103.44 103.15 103.44 914,315 +0.28(+0.28%)
Aug 14, 2017 103.14 103.41 102.99 103.16 1,117,617 +0.29(+0.28%)
Aug 11, 2017 102.28 102.94 102.28 102.86 2,223,102 +0.07(+0.07%)
Aug 10, 2017 103.46 103.46 102.75 102.79 2,416,311 -0.89(-0.86%)
Aug 09, 2017 103.23 103.69 103.20 103.68 1,214,662 +0.10(+0.10%)
Aug 08, 2017 103.61 103.95 103.43 103.58 1,719,962 +0.02(+0.02%)
Aug 07, 2017 103.28 103.78 103.06 103.56 2,566,942 +0.50(+0.48%)
Aug 04, 2017 103.40 102.45 103.06 6,128,273 +1.61(+1.59%)
Aug 03, 2017 101.32 101.81 101.24 101.45 2,081,509 -0.20(-0.20%)
Aug 02, 2017 101.84 101.96 101.62 101.65 3,716,587 -0.20(-0.20%)
Aug 01, 2017 101.12 101.95 101.03 101.85 4,102,111 +0.71(+0.70%)
Jul 31, 2017 101.08 101.20 100.92 101.15 2,765,263 +0.10(+0.10%)
Jul 28, 2017 100.96 101.21 100.89 101.05 2,227,074 -0.11(-0.11%)
Jul 27, 2017 100.71 101.24 100.70 101.16 3,104,149 +0.38(+0.37%)
Jul 26, 2017 100.62 100.80 100.62 100.78 2,957,672 +0.20(+0.20%)
Jul 25, 2017 100.44 100.78 100.43 100.58 2,646,226 +0.15(+0.15%)
Jul 24, 2017 100.69 100.70 100.43 100.43 1,727,574 -0.28(-0.28%)
Jul 21, 2017 100.48 100.75 100.43 100.72 1,441,138 +0.14(+0.14%)
Jul 20, 2017 100.67 100.31 100.58 1,633,713 +0.10(+0.10%)
Jul 19, 2017 100.34 100.53 100.31 100.48 1,420,480 +0.13(+0.13%)
Jul 18, 2017 100.34 100.52 100.27 100.35 1,659,811 +0.01(+0.01%)
Jul 17, 2017 100.30 100.50 100.27 100.34 2,272,313 +0.04(+0.04%)
Jul 14, 2017 100.37 100.08 100.30 1,943,733 +0.18(+0.17%)
Jul 13, 2017 100.07 100.39 100.00 100.12 2,451,244 +0.04(+0.04%)
Jul 12, 2017 100.11 100.27 99.98 100.08 3,121,163 -0.07(-0.07%)
Jul 11, 2017 100.16 100.16 99.93 100.16 1,967,572 -0.06(-0.06%)
Jul 10, 2017 99.97 100.35 99.97 100.22 1,558,996 +0.19(+0.19%)
Jul 07, 2017 100.18 100.28 99.93 100.03 3,853,192 -0.14(-0.14%)
Jul 06, 2017 100.03 100.20 99.97 100.17 1,863,663 +0.06(+0.05%)
Jul 05, 2017 100.18 100.26 99.98 100.11 2,525,809 -0.06(-0.06%)
Jul 03, 2017 100.39 100.39 100.02 100.18 1,277,112 -0.16(-0.16%)
Jun 30, 2017 100.23 100.40 100.07 100.34 3,112,969 +0.04(+0.04%)
Jun 29, 2017 100.64 100.66 99.96 100.30 5,393,823 -0.46(-0.45%)
Jun 28, 2017 100.74 100.80 100.45 100.75 2,412,151 +0.35(+0.35%)
Jun 27, 2017 100.54 100.65 100.31 100.41 4,374,448 -0.19(-0.19%)
Jun 26, 2017 100.62 100.77 100.34 100.60 2,659,344 -0.23(-0.23%)
Jun 23, 2017 100.83 100.83 26,000,836 +0.44(+0.44%)
Jun 22, 2017 100.07 100.39 99.92 100.39 3,443,350 +0.30(+0.30%)
Jun 21, 2017 99.95 100.13 99.82 100.08 3,050,481 +0.16(+0.16%)
Jun 20, 2017 99.97 100.72 99.91 99.93 3,284,098 -0.14(-0.14%)
Jun 19, 2017 99.93 100.19 99.84 100.07 1,973,082 +0.06(+0.05%)
Jun 16, 2017 99.93 100.30 99.79 100.01 2,264,153 +0.08(+0.08%)
Jun 15, 2017 99.73 100.03 99.70 99.93 1,435,113 -0.25(-0.25%)
Jun 14, 2017 99.89 100.31 99.61 100.18 2,702,975 +0.15(+0.15%)
Jun 13, 2017 99.42 100.03 99.31 100.03 2,136,919 +0.82(+0.82%)
Jun 12, 2017 99.85 99.85 99.01 99.21 3,152,187 -0.33(-0.33%)
Jun 09, 2017 100.14 100.39 99.17 99.54 4,699,785 -0.60(-0.60%)
Jun 08, 2017 99.99 100.30 99.86 100.14 2,252,263 +0.02(+0.02%)
Jun 07, 2017 99.79 100.22 99.79 100.12 3,166,732 +0.33(+0.33%)
Jun 06, 2017 100.13 100.25 99.79 99.79 2,972,019 -0.34(-0.34%)
Jun 05, 2017 99.93 100.22 99.93 100.13 2,767,704 +0.06(+0.06%)
Jun 02, 2017 100.11 100.25 99.80 100.07 4,132,964 -0.16(-0.16%)
Jun 01, 2017 100.52 100.58 99.93 100.22 8,143,888 -0.53(-0.53%)
May 31, 2017 99.97 100.75 99.91 100.75 13,642,404 +1.61(+1.63%)
May 30, 2017 98.93 99.20 98.93 99.14 2,284,987 +0.13(+0.13%)
May 26, 2017 98.91 99.23 98.91 99.01 2,858,479 +0.05(+0.05%)
May 25, 2017 99.01 99.15 98.83 98.97 3,336,412 -0.05(-0.05%)
May 24, 2017 99.11 99.28 98.87 99.01 4,020,615 -0.08(-0.08%)
May 23, 2017 98.98 99.20 98.98 99.09 3,268,512 -0.07(-0.07%)
May 22, 2017 98.89 99.23 98.78 99.17 3,555,285 +0.39(+0.39%)
May 19, 2017 98.51 98.85 98.51 98.78 3,025,106 +0.44(+0.45%)
May 18, 2017 98.35 98.55 98.22 98.34 3,548,039 -0.11(-0.11%)
May 17, 2017 98.33 98.86 98.32 98.45 5,807,954 -0.28(-0.29%)
May 16, 2017 98.07 98.79 98.03 98.74 6,824,879 +0.61(+0.62%)
May 15, 2017 97.89 98.28 97.79 98.13 2,023,197 +0.16(+0.16%)
May 12, 2017 97.88 98.01 97.64 97.98 5,301,813 +0.01(+0.01%)
May 11, 2017 97.68 98.04 97.55 97.97 3,189,966 +0.17(+0.17%)
May 10, 2017 97.84 97.99 97.71 97.80 3,537,350 -0.08(-0.08%)
May 09, 2017 97.78 98.11 97.77 97.88 2,347,387 -0.12(-0.12%)
May 08, 2017 97.66 98.07 97.59 98.00 2,957,023 +0.29(+0.30%)
May 05, 2017 97.70 98.06 97.53 97.71 2,740,794 -0.18(-0.19%)
May 04, 2017 96.96 98.07 96.93 97.89 4,873,683 +0.91(+0.94%)
May 03, 2017 97.18 97.27 96.81 96.99 1,308,039 +0.03(+0.03%)
May 02, 2017 97.18 97.35 96.88 96.96 2,506,437 -0.18(-0.19%)
May 01, 2017 97.09 97.32 96.81 97.14 2,123,476 +0.19(+0.20%)
Apr 28, 2017 96.63 97.00 96.54 96.95 2,236,147 +0.27(+0.28%)
Apr 27, 2017 96.72 96.79 96.54 96.67 2,160,874 -0.02(-0.02%)
Apr 26, 2017 96.36 96.81 96.36 96.69 3,081,265 +0.24(+0.25%)
Apr 25, 2017 96.13 96.52 96.08 96.45 2,457,794 +0.40(+0.42%)
Apr 24, 2017 95.80 96.18 95.72 96.05 1,794,061 +0.38(+0.39%)
Apr 21, 2017 95.76 95.76 95.45 95.67 1,977,825 -0.06(-0.07%)
Apr 20, 2017 95.76 95.81 95.25 95.74 3,167,887 +0.18(+0.19%)
Apr 19, 2017 94.89 95.73 94.79 95.56 3,777,623 +0.84(+0.89%)
Apr 18, 2017 94.61 94.96 94.57 94.71 1,631,016 +0.13(+0.14%)
Apr 17, 2017 94.89 95.06 94.58 94.58 2,180,406 -0.06(-0.06%)
Apr 13, 2017 95.07 95.25 94.60 94.64 2,943,183 -0.42(-0.44%)
Apr 12, 2017 95.27 95.34 95.03 95.06 3,394,999 -0.26(-0.27%)
Apr 11, 2017 95.39 95.75 95.23 95.32 2,478,298 -0.18(-0.19%)
Apr 10, 2017 95.80 95.97 95.50 95.50 2,237,422 -0.35(-0.36%)
Apr 07, 2017 95.80 96.08 95.76 95.85 4,503,372 +0.14(+0.14%)
Apr 06, 2017 96.22 96.26 95.66 95.71 4,056,775 -0.37(-0.38%)
Apr 05, 2017 96.70 96.70 95.90 96.08 4,320,911 -0.23(-0.24%)
Apr 04, 2017 96.03 96.50 95.66 96.31 8,527,036 +0.72(+0.75%)
Apr 03, 2017 95.05 95.73 94.89 95.59 3,223,312 +0.71(+0.74%)
Mar 31, 2017 95.29 95.34 94.78 94.89 3,628,852 -0.23(-0.24%)
Mar 30, 2017 94.73 95.61 94.56 95.12 1,851,071 +0.12(+0.13%)
Mar 29, 2017 94.57 95.04 94.57 95.00 1,770,270 +0.40(+0.43%)
Mar 28, 2017 94.49 94.91 94.40 94.59 1,359,429 -0.04(-0.04%)
Mar 27, 2017 94.35 94.76 94.15 94.63 1,289,521 +0.21(+0.22%)
Mar 24, 2017 94.25 94.57 94.06 94.42 2,349,005 +0.27(+0.28%)
Mar 23, 2017 94.19 94.41 94.08 94.15 1,876,808 -0.03(-0.03%)
Mar 22, 2017 94.27 94.42 94.06 94.18 2,225,966 -0.19(-0.20%)
Mar 21, 2017 94.61 94.90 94.11 94.37 3,570,625 -0.36(-0.38%)
Mar 20, 2017 94.66 94.88 94.57 94.73 1,263,314 +0.05(+0.06%)
Mar 17, 2017 94.61 94.78 94.35 94.68 3,377,668 -0.12(-0.13%)
Mar 16, 2017 95.23 95.32 94.68 94.79 4,244,743 -0.32(-0.34%)
Mar 15, 2017 95.16 95.32 95.09 95.12 2,947,607 -0.05(-0.05%)
Mar 14, 2017 95.25 95.33 95.08 95.16 1,821,035 -0.17(-0.18%)
Mar 13, 2017 95.44 95.76 95.16 95.34 3,918,563 -0.21(-0.22%)
Mar 10, 2017 95.44 95.56 95.25 95.55 3,286,397 +0.28(+0.29%)
Mar 09, 2017 95.12 95.36 95.12 95.27 3,382,979 +0.05(+0.05%)
Mar 08, 2017 95.05 95.37 95.02 95.23 6,279,927 +0.09(+0.10%)
Mar 07, 2017 95.22 95.45 94.94 95.13 3,143,399 -0.11(-0.12%)
Mar 06, 2017 94.93 95.44 94.70 95.24 1,674,633 +0.03(+0.03%)
Mar 03, 2017 95.09 95.29 94.83 95.22 1,619,225 +0.23(+0.24%)
Mar 02, 2017 94.54 95.15 94.47 94.99 4,671,149 +0.38(+0.40%)
Mar 01, 2017 94.61 94.83 94.39 94.61 1,960,981 +0.36(+0.38%)
Feb 28, 2017 94.11 94.59 93.79 94.25 1,799,944 +0.00(+0.00%)
Feb 27, 2017 94.04 94.33 94.03 94.25 961,033 -0.02(-0.02%)
Feb 24, 2017 93.69 94.30 93.69 94.27 2,349,103 +0.22(+0.23%)
Feb 23, 2017 94.11 94.33 93.93 94.05 1,492,438 -0.05(-0.06%)
Feb 22, 2017 94.06 94.33 93.88 94.11 1,720,020 +0.05(+0.05%)
Feb 21, 2017 93.70 94.20 93.70 94.06 1,668,910 +0.18(+0.20%)
Feb 17, 2017 93.88 93.88 93.88 0 -0.08(-0.09%)
Feb 16, 2017 94.11 94.19 93.89 93.96 1,167,106 -0.08(-0.09%)
Feb 15, 2017 93.74 94.19 93.74 94.04 1,881,335 +0.28(+0.29%)
Feb 14, 2017 93.51 93.96 93.43 93.77 2,343,909 +0.02(+0.02%)
Feb 13, 2017 93.60 93.96 93.37 93.75 1,592,887 +0.25(+0.26%)
Feb 10, 2017 93.29 93.80 93.28 93.50 2,324,839 +0.36(+0.38%)
Feb 09, 2017 93.51 93.67 93.10 93.14 2,176,685 -0.44(-0.47%)
Feb 08, 2017 93.03 93.65 92.63 93.58 3,729,724 +0.74(+0.80%)
Feb 07, 2017 92.27 92.85 92.08 92.84 2,963,078 +1.12(+1.22%)
Feb 06, 2017 91.54 92.82 91.46 91.72 13,795,135 +0.54(+0.59%)
Feb 03, 2017 90.76 91.22 90.67 91.18 2,007,407 +0.41(+0.45%)
Feb 02, 2017 89.94 91.07 89.94 90.77 3,763,563 +1.16(+1.29%)
Feb 01, 2017 90.20 90.38 89.62 89.62 5,038,248 -0.09(-0.10%)
Jan 31, 2017 89.62 90.00 89.34 89.71 2,944,429 -0.16(-0.17%)
Jan 30, 2017 89.89 90.03 89.16 89.86 3,241,427 +0.13(+0.14%)
Jan 27, 2017 89.29 89.84 89.20 89.73 2,710,074 +0.57(+0.64%)
Jan 26, 2017 89.32 89.50 89.04 89.17 3,394,743 -0.22(-0.25%)
Jan 25, 2017 88.77 89.67 88.77 89.39 4,210,435 +0.73(+0.83%)
Jan 24, 2017 88.22 89.22 88.07 88.65 4,582,525 +0.64(+0.73%)
Jan 23, 2017 89.39 89.57 88.01 88.01 9,901,722 -1.65(-1.84%)
Jan 20, 2017 90.03 90.12 89.55 89.66 2,993,333 -0.24(-0.27%)
Jan 19, 2017 89.97 90.08 89.67 89.90 2,688,016 +0.05(+0.05%)
Jan 18, 2017 89.93 90.16 89.72 89.85 2,112,614 +0.36(+0.40%)
Jan 17, 2017 90.30 90.41 89.49 89.50 6,001,113 -0.70(-0.77%)
Jan 13, 2017 90.19 90.19 90.19 0 +0.07(+0.08%)
Jan 12, 2017 90.29 90.38 90.08 90.12 1,717,746 -0.17(-0.18%)
Jan 11, 2017 90.29 90.40 90.10 90.28 1,884,105 -0.14(-0.15%)
Jan 10, 2017 90.34 90.57 90.08 90.42 3,019,168 +0.48(+0.53%)
Jan 09, 2017 90.07 90.28 89.82 89.95 2,388,127 -0.09(-0.10%)
Jan 06, 2017 90.49 90.51 89.84 90.04 3,107,760 -0.17(-0.19%)
Jan 05, 2017 90.28 90.57 90.01 90.21 2,379,794 +0.09(+0.10%)
Jan 04, 2017 89.54 90.17 89.52 90.12 4,308,248 +0.59(+0.66%)
Jan 03, 2017 90.07 90.07 89.43 89.53 2,610,033 -0.32(-0.36%)
Dec 30, 2016 89.85 89.85 89.85 0 -0.08(-0.09%)
Dec 29, 2016 90.21 90.43 89.85 89.94 1,989,017 -0.27(-0.29%)
Dec 28, 2016 90.86 90.93 90.17 90.20 2,573,430 -0.56(-0.62%)
Dec 27, 2016 90.21 90.95 90.20 90.76 1,643,849 +0.73(+0.81%)
Dec 23, 2016 90.03 90.03 90.03 0 +0.29(+0.33%)
Dec 22, 2016 89.48 89.76 89.29 89.73 1,966,726 +0.17(+0.18%)
Dec 21, 2016 88.93 89.62 88.88 89.57 1,951,092 +0.55(+0.62%)
Dec 20, 2016 89.21 89.63 88.79 89.02 3,015,306 -0.03(-0.03%)
Dec 19, 2016 89.19 89.40 88.96 89.05 2,560,165 -0.05(-0.06%)
Dec 16, 2016 89.68 89.75 88.94 89.10 5,377,198 -0.54(-0.60%)
Dec 15, 2016 89.62 90.11 89.56 89.64 4,532,596 -0.05(-0.05%)
Dec 14, 2016 90.03 90.20 89.66 89.69 4,013,783 -0.34(-0.38%)
Dec 13, 2016 90.17 90.41 89.92 90.03 3,538,718 +0.05(+0.06%)
Dec 12, 2016 89.97 90.30 89.90 89.97 2,132,117 -0.17(-0.19%)
Dec 09, 2016 90.26 90.37 89.84 90.15 2,140,335 +0.16(+0.18%)
Dec 08, 2016 90.44 90.75 89.95 89.98 2,203,260 -0.22(-0.24%)
Dec 07, 2016 89.84 90.26 89.45 90.20 2,578,752 +0.53(+0.59%)
Dec 06, 2016 89.44 90.03 89.40 89.67 2,451,024 +0.01(+0.01%)
Dec 05, 2016 90.06 90.16 89.52 89.66 3,082,003 -0.16(-0.17%)
Dec 02, 2016 89.84 90.35 89.62 89.82 3,372,110 +0.20(+0.23%)
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.