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 (%)
Jul 31, 2020 111.30 111.55 107.92 110.52 3,557,023 +0.29(+0.26%)
Jul 30, 2020 109.92 110.84 108.76 110.23 3,252,019 -1.76(-1.57%)
Jul 29, 2020 108.84 112.61 108.84 111.98 3,042,567 +3.62(+3.34%)
Jul 28, 2020 109.61 111.90 108.14 108.36 7,134,355 -4.70(-4.16%)
Jul 27, 2020 110.07 113.20 109.35 113.07 3,155,947 +4.22(+3.88%)
Jul 24, 2020 109.89 111.00 107.56 108.84 3,347,311 -3.23(-2.88%)
Jul 23, 2020 114.33 114.41 110.31 112.07 2,770,547 -2.05(-1.80%)
Jul 22, 2020 115.63 116.78 113.68 114.12 2,481,590 -2.00(-1.72%)
Jul 21, 2020 117.54 118.59 115.61 116.12 2,531,179 -0.07(-0.06%)
Jul 20, 2020 114.62 116.61 113.22 116.19 1,841,046 +0.80(+0.69%)
Jul 17, 2020 115.35 115.49 113.46 115.39 2,310,980 +1.49(+1.30%)
Jul 16, 2020 112.12 114.44 111.46 113.90 1,632,117 -0.66(-0.57%)
Jul 15, 2020 114.68 115.63 113.08 114.56 2,167,456 +1.30(+1.15%)
Jul 14, 2020 109.45 113.59 108.60 113.26 2,747,099 +3.21(+2.91%)
Jul 13, 2020 113.51 115.39 109.90 110.06 3,297,545 -0.06(-0.05%)
Jul 10, 2020 111.42 112.37 109.14 110.11 1,724,701 -0.75(-0.68%)
Jul 09, 2020 109.61 111.90 106.49 110.87 2,468,037 +1.33(+1.21%)
Jul 08, 2020 109.24 109.76 107.70 109.54 1,594,380 +1.00(+0.92%)
Jul 07, 2020 109.31 110.45 108.35 108.54 1,411,415 -1.03(-0.94%)
Jul 06, 2020 108.78 109.89 108.16 109.58 2,129,017 +3.58(+3.38%)
Jul 02, 2020 107.41 108.77 105.86 106.00 2,159,332 +0.76(+0.72%)
Jul 01, 2020 107.25 107.76 105.02 105.23 1,940,044 -2.00(-1.87%)
Jun 30, 2020 106.59 107.94 104.71 107.24 2,851,658 +2.31(+2.20%)
Jun 29, 2020 103.07 105.88 100.62 104.92 2,669,575 +3.23(+3.17%)
Jun 26, 2020 105.65 106.40 100.38 101.70 5,234,507 -4.91(-4.60%)
Jun 25, 2020 106.46 107.16 104.36 106.61 3,702,988 +0.29(+0.27%)
Jun 24, 2020 110.62 111.80 105.88 106.31 4,313,334 -6.45(-5.72%)
Jun 23, 2020 111.43 113.16 110.78 112.77 2,645,026 +2.71(+2.46%)
Jun 22, 2020 110.69 111.04 107.77 110.06 4,000,971 -0.22(-0.20%)
Jun 19, 2020 111.85 114.42 110.02 110.27 23,767,972 +0.08(+0.07%)
Jun 18, 2020 108.46 112.14 108.46 110.20 5,639,217 +0.41(+0.38%)
Jun 17, 2020 107.79 110.72 107.58 109.78 5,151,647 +3.28(+3.08%)
Jun 16, 2020 107.33 109.32 103.94 106.50 6,208,620 +3.57(+3.47%)
Jun 15, 2020 98.63 103.86 97.04 102.93 4,286,705 +3.09(+3.10%)
Jun 12, 2020 100.28 100.90 97.04 99.84 3,559,043 +3.83(+3.99%)
Jun 11, 2020 98.87 100.69 95.90 96.00 3,181,456 -7.33(-7.09%)
Jun 10, 2020 105.02 105.32 102.95 103.33 3,123,004 -1.14(-1.09%)
Jun 09, 2020 104.51 106.67 103.21 104.47 3,374,694 -2.43(-2.27%)
Jun 08, 2020 110.07 110.45 106.14 106.90 4,765,216 +0.26(+0.25%)
Jun 05, 2020 108.61 111.35 106.15 106.64 8,489,740 +4.00(+3.90%)
Jun 04, 2020 100.95 104.13 100.06 102.64 7,208,262 +0.94(+0.92%)
Jun 03, 2020 99.31 103.23 99.10 101.70 8,196,897 +6.65(+7.00%)
Jun 02, 2020 93.88 96.59 93.01 95.05 5,613,816 +2.12(+2.28%)
Jun 01, 2020 91.53 94.05 90.49 92.93 6,746,435 +2.89(+3.22%)
May 29, 2020 92.95 94.35 90.04 90.04 45,658,344 -2.96(-3.18%)
May 28, 2020 97.23 97.26 92.87 93.00 4,028,552 -4.81(-4.91%)
May 27, 2020 95.83 98.13 94.96 97.80 5,462,807 +2.23(+2.33%)
May 26, 2020 96.66 98.62 95.20 95.57 5,230,791 +3.45(+3.74%)
May 22, 2020 92.62 93.16 90.74 92.12 2,876,307 -0.52(-0.57%)
May 21, 2020 96.36 97.05 91.46 92.65 3,622,988 -4.41(-4.55%)
May 20, 2020 95.32 98.52 95.26 97.06 4,706,523 +4.27(+4.60%)
May 19, 2020 94.48 95.66 92.17 92.79 3,734,399 -2.84(-2.97%)
May 18, 2020 88.20 95.95 87.52 95.63 6,084,473 +10.89(+12.85%)
May 15, 2020 84.24 86.55 83.69 84.74 4,671,171 -2.94(-3.36%)
May 14, 2020 85.96 88.81 83.48 87.68 3,607,217 +0.52(+0.60%)
May 13, 2020 89.02 90.68 85.91 87.16 5,905,122 -4.97(-5.39%)
May 12, 2020 96.33 96.95 91.94 92.12 2,134,869 -3.96(-4.12%)
May 11, 2020 97.22 97.30 95.58 96.09 1,963,383 -2.14(-2.17%)
May 08, 2020 96.21 98.71 95.27 98.22 2,875,560 +2.04(+2.12%)
May 07, 2020 95.75 96.61 93.81 96.18 2,496,621 +2.14(+2.27%)
May 06, 2020 93.42 96.05 92.58 94.05 2,885,336 +1.11(+1.19%)
May 05, 2020 92.43 94.37 92.03 92.94 3,109,551 +2.47(+2.73%)
May 04, 2020 88.28 90.60 86.76 90.47 3,991,013 +0.99(+1.11%)
May 01, 2020 91.33 92.75 89.01 89.47 2,988,486 -3.81(-4.09%)
Apr 30, 2020 99.22 99.51 92.32 93.29 5,302,145 -6.75(-6.74%)
Apr 29, 2020 94.63 101.03 94.63 100.03 6,906,679 +7.90(+8.57%)
Apr 28, 2020 98.39 98.82 92.08 92.13 6,306,779 +1.13(+1.25%)
Apr 27, 2020 89.19 91.51 88.94 91.00 5,092,655 +2.53(+2.86%)
Apr 24, 2020 82.30 89.13 82.30 88.47 4,296,743 +5.95(+7.21%)
Apr 23, 2020 82.97 85.41 82.04 82.52 2,560,226 -0.92(-1.10%)
Apr 22, 2020 80.06 83.81 79.45 83.44 3,841,629 +7.50(+9.87%)
Apr 21, 2020 78.79 80.08 75.38 75.94 5,434,683 -5.28(-6.51%)
Apr 20, 2020 83.89 84.07 81.01 81.23 2,987,179 -3.25(-3.85%)
Apr 17, 2020 86.05 87.46 83.11 84.48 3,711,406 +1.09(+1.30%)
Apr 16, 2020 81.88 83.57 80.56 83.39 3,185,458 +1.75(+2.15%)
Apr 15, 2020 84.66 84.78 80.63 81.64 4,164,937 -4.82(-5.57%)
Apr 14, 2020 85.23 86.86 83.43 86.46 2,733,969 +2.97(+3.56%)
Apr 13, 2020 83.00 83.84 81.77 83.49 1,833,509 -0.81(-0.96%)
Apr 09, 2020 86.91 90.85 83.77 84.29 4,278,171 -1.51(-1.76%)
Apr 08, 2020 80.57 87.90 80.05 85.80 4,505,482 +6.84(+8.66%)
Apr 07, 2020 84.87 86.07 78.45 78.96 4,203,689 -2.49(-3.06%)
Apr 06, 2020 75.02 81.69 74.85 81.45 3,903,968 +10.48(+14.77%)
Apr 03, 2020 72.38 74.12 68.26 70.97 2,487,790 -1.90(-2.61%)
Apr 02, 2020 69.47 74.27 68.87 72.87 2,620,635 +2.86(+4.08%)
Apr 01, 2020 74.46 74.94 69.15 70.01 3,665,289 -7.68(-9.89%)
Mar 31, 2020 79.48 82.11 76.91 77.70 2,878,791 -1.87(-2.35%)
Mar 30, 2020 76.50 79.77 74.12 79.57 3,162,594 +3.40(+4.46%)
Mar 27, 2020 80.69 82.33 75.77 76.17 3,120,198 -7.89(-9.38%)
Mar 26, 2020 81.00 84.19 78.47 84.06 4,342,571 +4.55(+5.73%)
Mar 25, 2020 81.66 84.31 77.30 79.50 3,387,689 -0.82(-1.01%)
Mar 24, 2020 77.79 82.73 76.17 80.32 3,939,072 +7.93(+10.95%)
Mar 23, 2020 69.53 73.65 64.80 72.39 3,911,615 +3.46(+5.01%)
Mar 20, 2020 73.86 78.69 68.11 68.94 6,107,511 -2.38(-3.34%)
Mar 19, 2020 60.74 72.37 59.07 71.32 6,519,238 +10.83(+17.91%)
Mar 18, 2020 68.72 71.93 54.72 60.49 11,467,944 -14.54(-19.38%)
Mar 17, 2020 76.50 76.81 70.83 75.03 9,749,140 -0.22(-0.30%)
Mar 16, 2020 79.21 81.34 73.32 75.25 8,305,280 -14.26(-15.93%)
Mar 13, 2020 89.94 93.41 82.03 89.51 7,577,259 +3.70(+4.31%)
Mar 12, 2020 80.62 90.72 80.24 85.81 7,792,784 -7.98(-8.51%)
Mar 11, 2020 96.69 98.28 92.24 93.79 5,313,503 -5.91(-5.92%)
Mar 10, 2020 97.44 100.20 94.83 99.70 4,954,017 +4.55(+4.79%)
Mar 09, 2020 97.69 100.77 94.67 95.15 6,105,253 -9.07(-8.70%)
Mar 06, 2020 103.33 106.43 101.83 104.22 3,798,620 -3.34(-3.11%)
Mar 05, 2020 108.75 110.96 106.40 107.56 3,388,302 -5.60(-4.95%)
Mar 04, 2020 110.31 113.22 109.65 113.15 2,953,284 +4.39(+4.04%)
Mar 03, 2020 111.42 114.56 108.55 108.76 4,254,291 -3.28(-2.93%)
Mar 02, 2020 110.09 112.29 106.77 112.04 4,614,827 +5.96(+5.62%)
Feb 28, 2020 102.66 107.86 102.64 106.08 5,902,095 -0.89(-0.83%)
Feb 27, 2020 107.62 109.95 106.27 106.97 5,305,718 -4.51(-4.04%)
Feb 26, 2020 113.41 114.65 110.32 111.47 4,732,141 -1.26(-1.12%)
Feb 25, 2020 117.19 117.47 111.04 112.73 4,960,367 -3.01(-2.60%)
Feb 24, 2020 116.22 117.18 114.97 115.74 5,503,817 -6.03(-4.95%)
Feb 21, 2020 125.58 127.94 120.87 121.77 3,774,721 -4.01(-3.19%)
Feb 20, 2020 125.34 126.10 122.81 125.78 2,458,887 -0.14(-0.11%)
Feb 19, 2020 125.88 128.13 125.32 125.92 2,173,652 +1.01(+0.81%)
Feb 18, 2020 125.42 126.42 123.73 124.91 2,057,634 -3.00(-2.34%)
Feb 14, 2020 129.59 130.25 125.68 127.91 1,979,046 -1.50(-1.16%)
Feb 13, 2020 127.71 129.94 126.88 129.41 1,528,483 +0.80(+0.62%)
Feb 12, 2020 127.44 129.17 127.04 128.61 2,778,891 +2.16(+1.71%)
Feb 11, 2020 125.15 127.98 124.84 126.45 2,579,587 +2.17(+1.75%)
Feb 10, 2020 122.00 124.39 121.73 124.28 1,896,535 +0.87(+0.70%)
Feb 07, 2020 125.49 125.83 123.17 123.41 2,703,318 -2.87(-2.28%)
Feb 06, 2020 126.31 126.67 124.15 126.28 2,232,170 +1.03(+0.83%)
Feb 05, 2020 124.47 127.68 123.57 125.25 4,701,370 +3.47(+2.85%)
Feb 04, 2020 124.10 125.50 119.20 121.78 5,958,281 +4.49(+3.83%)
Feb 03, 2020 119.14 120.39 116.64 117.29 4,506,796 -1.08(-0.91%)
Jan 31, 2020 121.32 122.20 117.61 118.37 4,767,567 -4.44(-3.62%)
Jan 30, 2020 122.06 123.17 120.23 122.81 2,186,046 -0.97(-0.78%)
Jan 29, 2020 124.15 125.75 122.92 123.78 2,435,988 -0.02(-0.01%)
Jan 28, 2020 123.63 124.71 122.46 123.80 2,365,823 +2.08(+1.71%)
Jan 27, 2020 122.75 122.91 119.49 121.72 4,052,449 -4.51(-3.57%)
Jan 24, 2020 128.29 128.69 125.55 126.23 3,095,033 -1.06(-0.83%)
Jan 23, 2020 125.86 128.04 125.83 127.28 2,714,873 +1.65(+1.31%)
Jan 22, 2020 125.52 127.18 124.55 125.63 2,595,746 +0.63(+0.51%)
Jan 21, 2020 124.47 125.45 123.81 125.00 2,162,968 +0.11(+0.09%)
Jan 17, 2020 125.96 126.41 123.61 124.88 2,430,885 -0.32(-0.25%)
Jan 16, 2020 125.01 125.93 123.91 125.20 2,674,006 +1.57(+1.27%)
Jan 15, 2020 123.59 124.02 122.75 123.63 2,364,389 -0.20(-0.16%)
Jan 14, 2020 122.61 124.73 122.50 123.83 2,678,402 +0.68(+0.55%)
Jan 13, 2020 122.23 123.64 121.44 123.15 2,479,870 +2.18(+1.80%)
Jan 10, 2020 121.40 122.07 120.53 120.96 2,458,429 +0.43(+0.36%)
Jan 09, 2020 121.11 122.19 120.07 120.53 2,603,793 +0.77(+0.64%)
Jan 08, 2020 119.63 120.47 118.62 119.77 1,703,024 +0.30(+0.25%)
Jan 07, 2020 118.97 121.09 118.50 119.47 2,781,647 +1.53(+1.30%)
Jan 06, 2020 117.01 118.49 116.34 117.94 2,312,681 -0.84(-0.71%)
Jan 03, 2020 117.78 119.69 117.68 118.78 1,656,993 -1.16(-0.96%)
Jan 02, 2020 120.00 120.83 118.68 119.94 2,409,168 +1.20(+1.01%)
Dec 31, 2019 118.90 119.34 118.31 118.74 1,026,497 -0.27(-0.23%)
Dec 30, 2019 119.69 119.76 117.89 119.01 1,002,393 -0.60(-0.50%)
Dec 27, 2019 120.40 120.61 119.25 119.61 1,083,942 -0.46(-0.38%)
Dec 26, 2019 120.83 120.83 119.00 120.07 1,042,224 -0.48(-0.40%)
Dec 24, 2019 119.83 120.70 118.98 120.55 1,027,248 +1.09(+0.91%)
Dec 23, 2019 119.72 120.81 118.66 119.46 3,105,356 +0.32(+0.27%)
Dec 20, 2019 117.64 119.28 117.53 119.14 4,043,188 +1.62(+1.38%)
Dec 19, 2019 117.25 117.71 116.09 117.52 2,178,599 +0.15(+0.13%)
Dec 18, 2019 117.15 117.99 116.42 117.37 2,709,666 -0.13(-0.11%)
Dec 17, 2019 116.04 118.47 114.80 117.50 3,992,723 +1.52(+1.31%)
Dec 16, 2019 116.63 116.84 115.68 115.98 2,918,113 +0.39(+0.34%)
Dec 13, 2019 115.07 116.86 113.95 115.59 3,102,428 +0.26(+0.22%)
Dec 12, 2019 112.75 117.27 112.10 115.33 4,981,104 +2.40(+2.13%)
Dec 11, 2019 110.64 113.75 110.51 112.93 3,536,719 +2.14(+1.93%)
Dec 10, 2019 110.01 112.19 109.97 110.79 2,715,754 +1.16(+1.06%)
Dec 09, 2019 110.00 110.82 109.14 109.63 1,237,142 -0.76(-0.69%)
Dec 06, 2019 110.51 111.61 110.08 110.39 2,422,459 +1.45(+1.33%)
Dec 05, 2019 108.20 109.90 107.55 108.94 1,604,294 +0.77(+0.71%)
Dec 04, 2019 107.84 109.48 107.52 108.17 3,044,724 +1.55(+1.46%)
Dec 03, 2019 105.12 106.84 103.79 106.62 2,627,309 -0.14(-0.13%)
Dec 02, 2019 107.68 107.92 105.58 106.76 2,494,836 -0.76(-0.71%)
Nov 29, 2019 108.35 108.78 107.00 107.52 1,185,268 -1.70(-1.56%)
Nov 27, 2019 108.73 109.69 108.09 109.22 1,311,901 +0.73(+0.67%)
Nov 26, 2019 108.72 109.29 106.98 108.50 3,900,190 -0.42(-0.38%)
Nov 25, 2019 108.34 110.91 107.90 108.91 3,415,037 +1.73(+1.61%)
Nov 22, 2019 106.41 107.87 106.05 107.18 2,511,467 +0.89(+0.84%)
Nov 21, 2019 106.34 106.97 104.59 106.29 3,234,202 -0.45(-0.42%)
Nov 20, 2019 106.51 108.02 105.18 106.74 3,993,242 +0.68(+0.64%)
Nov 19, 2019 108.77 109.28 105.89 106.06 4,127,915 -1.78(-1.65%)
Nov 18, 2019 108.41 109.33 107.59 107.83 2,332,482 -1.45(-1.33%)
Nov 15, 2019 110.78 111.16 108.67 109.29 2,222,190 -0.47(-0.43%)
Nov 14, 2019 110.02 110.70 108.33 109.76 2,684,402 -0.73(-0.66%)
Nov 13, 2019 109.51 111.86 109.05 110.49 2,485,747 -0.16(-0.14%)
Nov 12, 2019 110.65 112.41 110.18 110.64 4,640,999 +0.63(+0.57%)
Nov 11, 2019 109.33 110.21 108.16 110.01 3,120,177 +0.60(+0.54%)
Nov 08, 2019 108.11 109.50 107.49 109.42 2,222,083 +0.20(+0.19%)
Nov 07, 2019 109.95 110.71 108.52 109.21 3,352,925 +0.87(+0.80%)
Nov 06, 2019 109.93 110.23 107.47 108.35 3,649,039 -2.04(-1.85%)
Nov 05, 2019 110.36 111.66 109.31 110.38 6,018,538 +0.73(+0.66%)
Nov 04, 2019 110.26 111.53 108.34 109.66 4,020,150 -0.11(-0.10%)
Nov 01, 2019 107.42 110.28 106.82 109.77 5,337,794 +4.02(+3.80%)
Oct 31, 2019 105.97 106.73 105.21 105.75 3,743,562 -1.05(-0.98%)
Oct 30, 2019 106.56 108.00 105.96 106.80 4,402,088 +0.37(+0.35%)
Oct 29, 2019 106.51 110.23 106.00 106.43 10,019,027 -0.04(-0.03%)
Oct 28, 2019 98.84 102.56 98.84 106.47 5,924,036 +7.99(+8.11%)
Oct 25, 2019 98.31 98.90 96.72 98.48 3,864,324 -0.20(-0.20%)
Oct 24, 2019 96.98 98.88 96.46 98.67 3,395,901 +2.66(+2.77%)
Oct 23, 2019 97.73 98.13 94.78 96.01 6,312,523 -4.25(-4.24%)
Oct 22, 2019 102.50 102.75 100.16 100.26 2,349,393 -2.05(-2.00%)
Oct 21, 2019 102.11 102.64 101.09 102.31 1,945,727 +0.90(+0.89%)
Oct 18, 2019 102.05 102.72 100.91 101.41 2,071,586 -0.74(-0.73%)
Oct 17, 2019 102.34 102.80 100.99 102.15 2,291,203 +1.12(+1.10%)
Oct 16, 2019 103.60 104.58 100.95 101.03 3,239,719 -3.12(-3.00%)
Oct 15, 2019 103.42 104.63 102.89 104.16 2,039,749 +0.68(+0.66%)
Oct 14, 2019 102.20 103.77 101.81 103.48 2,338,729 +0.45(+0.43%)
Oct 11, 2019 101.22 104.41 101.22 103.03 4,384,075 +3.27(+3.27%)
Oct 10, 2019 98.95 100.74 98.47 99.77 2,637,955 +1.20(+1.22%)
Oct 09, 2019 98.80 99.18 97.44 98.57 2,260,524 +2.06(+2.13%)
Oct 08, 2019 99.23 99.93 96.40 96.51 3,908,936 -3.94(-3.93%)
Oct 07, 2019 101.75 102.64 100.29 100.46 1,815,882 -1.76(-1.72%)
Oct 04, 2019 100.06 102.31 99.69 102.22 1,846,379 +2.38(+2.39%)
Oct 03, 2019 99.61 99.92 97.34 99.83 3,292,606 +0.58(+0.58%)
Oct 02, 2019 100.84 101.61 98.97 99.26 3,190,517 -2.11(-2.08%)
Oct 01, 2019 103.85 105.58 100.72 101.37 4,971,336 -0.21(-0.21%)
Sep 30, 2019 100.09 101.75 99.17 101.58 2,789,662 +2.48(+2.51%)
Sep 27, 2019 100.62 101.15 98.07 99.10 3,019,500 -1.75(-1.73%)
Sep 26, 2019 100.81 102.16 100.32 100.85 3,497,889 +0.21(+0.21%)
Sep 25, 2019 96.88 100.82 95.66 100.64 3,303,262 +3.98(+4.12%)
Sep 24, 2019 98.90 99.72 96.43 96.65 2,156,099 -2.00(-2.03%)
Sep 23, 2019 97.49 99.55 97.03 98.65 1,877,119 +1.16(+1.19%)
Sep 20, 2019 100.89 101.34 97.20 97.49 3,595,795 -3.31(-3.29%)
Sep 19, 2019 100.60 101.47 100.39 100.80 1,542,387 +0.50(+0.50%)
Sep 18, 2019 99.77 101.33 98.98 100.30 1,355,984 +0.06(+0.06%)
Sep 17, 2019 99.29 100.45 98.90 100.24 1,602,476 -0.69(-0.68%)
Sep 16, 2019 101.62 102.26 99.89 100.93 2,127,974 -2.08(-2.01%)
Sep 13, 2019 101.97 103.65 101.24 103.01 1,882,283 +1.00(+0.98%)
Sep 12, 2019 102.35 103.89 101.77 102.01 3,269,422 +0.03(+0.03%)
Sep 11, 2019 99.78 102.47 99.75 101.98 3,686,882 +1.98(+1.98%)
Sep 10, 2019 98.79 101.02 98.18 100.00 3,639,557 +0.44(+0.44%)
Sep 09, 2019 98.73 100.58 97.16 99.56 3,159,729 +1.46(+1.49%)
Sep 06, 2019 97.94 98.26 96.92 98.09 1,534,274 -0.18(-0.18%)
Sep 05, 2019 95.17 99.00 95.17 98.27 3,534,677 +3.85(+4.07%)
Sep 04, 2019 92.97 94.66 92.88 94.42 2,089,094 +2.48(+2.70%)
Sep 03, 2019 93.26 93.93 91.78 91.94 2,052,304 -2.75(-2.91%)
Aug 30, 2019 94.78 95.68 94.15 94.69 1,768,450 +0.54(+0.57%)
Aug 29, 2019 94.54 95.46 93.87 94.15 1,861,331 +1.19(+1.28%)
Aug 28, 2019 91.17 93.17 90.60 92.97 1,822,538 +1.45(+1.58%)
Aug 27, 2019 92.67 93.71 91.15 91.52 2,670,487 +0.01(+0.01%)
Aug 26, 2019 92.37 92.65 91.01 91.51 2,717,232 +0.67(+0.73%)
Aug 23, 2019 94.25 94.68 90.08 90.84 5,655,050 -4.91(-5.13%)
Aug 22, 2019 96.01 96.59 94.86 95.76 1,364,899 -0.06(-0.07%)
Aug 21, 2019 95.55 97.04 95.13 95.82 1,508,146 +0.45(+0.48%)
Aug 20, 2019 96.28 96.28 95.06 95.37 1,942,034 -0.55(-0.57%)
Aug 19, 2019 97.71 98.78 95.80 95.92 3,222,724 -0.09(-0.10%)
Aug 16, 2019 93.63 96.29 92.92 96.01 3,516,406 +3.51(+3.80%)
Aug 15, 2019 92.96 93.63 91.78 92.50 2,580,920 -0.20(-0.22%)
Aug 14, 2019 92.02 93.91 91.94 92.70 3,854,822 -2.02(-2.13%)
Aug 13, 2019 90.95 95.36 90.23 94.72 3,812,223 +3.63(+3.99%)
Aug 12, 2019 92.16 92.77 90.80 91.09 2,271,310 -1.51(-1.63%)
Aug 09, 2019 93.12 93.34 91.84 92.60 2,577,008 -1.48(-1.58%)
Aug 08, 2019 95.13 95.13 93.17 94.08 3,145,815 -0.83(-0.87%)
Aug 07, 2019 91.55 95.34 91.23 94.91 4,312,844 +1.95(+2.09%)
Aug 06, 2019 90.97 93.06 90.72 92.96 4,175,926 +3.12(+3.48%)
Aug 05, 2019 90.58 91.16 89.00 89.83 4,924,418 -3.30(-3.54%)
Aug 02, 2019 92.30 93.47 90.75 93.13 3,485,448 +0.43(+0.46%)
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.