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

Nxp Semiconductors (NQ: NXPI )

231.76 -0.81 (-0.35%)
Streaming Delayed Price Updated: 3:52 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 (%)
Feb 28, 2020 102.22 107.40 102.20 105.63 5,927,422 -0.88(-0.83%)
Feb 27, 2020 107.16 109.48 105.82 106.51 5,328,486 -4.49(-4.04%)
Feb 26, 2020 112.92 114.16 109.85 111.00 4,752,448 -1.25(-1.12%)
Feb 25, 2020 116.68 116.97 110.56 112.25 4,981,653 -2.99(-2.60%)
Feb 24, 2020 115.72 116.67 114.48 115.24 5,527,435 -6.00(-4.95%)
Feb 21, 2020 125.05 127.40 120.35 121.25 3,790,919 -4.00(-3.19%)
Feb 20, 2020 124.80 125.56 122.28 125.24 2,469,439 -0.14(-0.11%)
Feb 19, 2020 125.34 127.58 124.79 125.38 2,182,980 +1.00(+0.81%)
Feb 18, 2020 124.88 125.88 123.20 124.38 2,066,463 -2.98(-2.34%)
Feb 14, 2020 129.03 129.69 125.14 127.36 1,987,539 -1.50(-1.16%)
Feb 13, 2020 127.16 129.38 126.34 128.85 1,535,042 +0.80(+0.62%)
Feb 12, 2020 126.89 128.61 126.50 128.06 2,790,815 +2.15(+1.70%)
Feb 11, 2020 124.62 127.43 124.30 125.91 2,590,657 +2.16(+1.75%)
Feb 10, 2020 121.48 123.86 121.21 123.75 1,904,674 +0.86(+0.70%)
Feb 07, 2020 124.95 125.30 122.64 122.88 2,714,918 -2.86(-2.28%)
Feb 06, 2020 125.77 126.12 123.61 125.74 2,241,748 +1.03(+0.83%)
Feb 05, 2020 123.94 127.14 123.04 124.71 4,721,544 +3.46(+2.85%)
Feb 04, 2020 123.57 124.96 118.69 121.25 5,983,849 +4.47(+3.83%)
Feb 03, 2020 118.64 119.88 116.14 116.79 4,526,135 -1.08(-0.91%)
Jan 31, 2020 120.80 121.68 117.11 117.86 4,788,025 -4.42(-3.62%)
Jan 30, 2020 121.53 122.65 119.71 122.29 2,195,426 -0.97(-0.78%)
Jan 29, 2020 123.61 125.21 122.40 123.25 2,446,441 -0.02(-0.01%)
Jan 28, 2020 123.10 124.17 121.93 123.27 2,375,975 +2.07(+1.71%)
Jan 27, 2020 122.23 122.39 118.98 121.20 4,069,839 -4.49(-3.57%)
Jan 24, 2020 127.74 128.14 125.01 125.69 3,108,315 -1.05(-0.83%)
Jan 23, 2020 125.33 127.49 125.29 126.74 2,726,523 +1.64(+1.32%)
Jan 22, 2020 124.98 126.64 124.02 125.09 2,606,885 +0.63(+0.51%)
Jan 21, 2020 123.94 124.92 123.28 124.46 2,172,250 +0.11(+0.09%)
Jan 17, 2020 125.42 125.87 123.08 124.35 2,441,317 -0.32(-0.25%)
Jan 16, 2020 124.48 125.39 123.38 124.67 2,685,481 +1.56(+1.27%)
Jan 15, 2020 123.06 123.48 122.23 123.10 2,374,535 -0.20(-0.16%)
Jan 14, 2020 122.08 124.20 121.98 123.30 2,689,896 +0.68(+0.55%)
Jan 13, 2020 121.71 123.11 120.92 122.62 2,490,511 +2.17(+1.80%)
Jan 10, 2020 120.88 121.55 120.02 120.45 2,468,978 +0.43(+0.36%)
Jan 09, 2020 120.60 121.66 119.56 120.02 2,614,967 +0.76(+0.64%)
Jan 08, 2020 119.12 119.95 118.11 119.26 1,710,332 +0.30(+0.25%)
Jan 07, 2020 118.46 120.58 117.99 118.96 2,793,584 +1.52(+1.30%)
Jan 06, 2020 116.51 117.98 115.84 117.44 2,322,605 -0.84(-0.71%)
Jan 03, 2020 117.28 119.18 117.18 118.27 1,664,104 -1.15(-0.96%)
Jan 02, 2020 119.49 120.32 118.17 119.42 2,419,506 +1.19(+1.01%)
Dec 31, 2019 118.39 118.83 117.81 118.24 1,030,902 -0.27(-0.23%)
Dec 30, 2019 119.17 119.24 117.39 118.50 1,006,695 -0.59(-0.50%)
Dec 27, 2019 119.89 120.09 118.74 119.10 1,088,593 -0.46(-0.38%)
Dec 26, 2019 120.32 120.32 118.49 119.56 1,046,696 -0.48(-0.40%)
Dec 24, 2019 119.32 120.19 118.47 120.04 1,031,656 +1.09(+0.91%)
Dec 23, 2019 119.21 120.29 118.15 118.95 3,118,682 +0.32(+0.27%)
Dec 20, 2019 117.14 118.78 117.02 118.64 4,060,538 +1.62(+1.38%)
Dec 19, 2019 116.75 117.20 115.60 117.02 2,187,948 +0.15(+0.13%)
Dec 18, 2019 116.65 117.48 115.92 116.87 2,721,293 -0.13(-0.11%)
Dec 17, 2019 115.54 117.97 114.31 117.00 4,009,856 +1.51(+1.31%)
Dec 16, 2019 116.14 116.34 115.19 115.49 2,930,635 +0.39(+0.34%)
Dec 13, 2019 114.58 116.36 113.46 115.09 3,115,741 +0.25(+0.22%)
Dec 12, 2019 112.27 116.77 111.62 114.84 5,002,479 +2.39(+2.13%)
Dec 11, 2019 110.17 113.27 110.04 112.45 3,551,895 +2.13(+1.93%)
Dec 10, 2019 109.54 111.71 109.50 110.32 2,727,408 +1.16(+1.06%)
Dec 09, 2019 109.53 110.35 108.67 109.16 1,242,451 -0.76(-0.69%)
Dec 06, 2019 110.04 111.14 109.61 109.92 2,432,854 +1.45(+1.33%)
Dec 05, 2019 107.73 109.43 107.09 108.48 1,611,178 +0.77(+0.71%)
Dec 04, 2019 107.38 109.01 107.06 107.71 3,057,789 +1.55(+1.46%)
Dec 03, 2019 104.67 106.38 103.34 106.16 2,638,583 -0.14(-0.13%)
Dec 02, 2019 107.22 107.46 105.13 106.30 2,505,541 -0.76(-0.71%)
Nov 29, 2019 107.88 108.31 106.54 107.06 1,190,354 -1.70(-1.56%)
Nov 27, 2019 108.26 109.22 107.63 108.75 1,317,530 +0.72(+0.67%)
Nov 26, 2019 108.25 108.82 106.52 108.03 3,916,926 -0.42(-0.38%)
Nov 25, 2019 107.87 110.44 107.44 108.45 3,429,691 +1.72(+1.61%)
Nov 22, 2019 105.96 107.41 105.60 106.73 2,522,244 +0.89(+0.84%)
Nov 21, 2019 105.88 106.51 104.14 105.84 3,248,080 -0.44(-0.42%)
Nov 20, 2019 106.06 107.56 104.73 106.28 4,010,377 +0.68(+0.64%)
Nov 19, 2019 108.31 108.81 105.44 105.61 4,145,628 -1.77(-1.65%)
Nov 18, 2019 107.95 108.86 107.13 107.37 2,342,491 -1.45(-1.33%)
Nov 15, 2019 110.30 110.68 108.20 108.82 2,231,726 -0.47(-0.43%)
Nov 14, 2019 109.55 110.23 107.86 109.29 2,695,921 -0.72(-0.66%)
Nov 13, 2019 109.04 111.39 108.59 110.01 2,496,413 -0.16(-0.14%)
Nov 12, 2019 110.18 111.93 109.71 110.17 4,660,914 +0.63(+0.58%)
Nov 11, 2019 108.86 109.74 107.70 109.54 3,133,566 +0.59(+0.54%)
Nov 08, 2019 107.65 109.03 107.03 108.95 2,231,618 +0.20(+0.19%)
Nov 07, 2019 109.48 110.24 108.06 108.75 3,367,312 +0.86(+0.80%)
Nov 06, 2019 109.46 109.76 107.01 107.88 3,664,697 -2.03(-1.85%)
Nov 05, 2019 109.88 111.18 108.85 109.91 6,044,364 +0.72(+0.66%)
Nov 04, 2019 109.79 111.05 107.87 109.19 4,037,402 -0.11(-0.10%)
Nov 01, 2019 106.96 109.81 106.36 109.30 5,360,699 +4.00(+3.80%)
Oct 31, 2019 105.51 106.27 104.76 105.30 3,759,627 -1.05(-0.98%)
Oct 30, 2019 106.11 107.54 105.50 106.35 4,420,978 +0.37(+0.35%)
Oct 29, 2019 106.06 109.76 105.55 105.98 10,062,020 -0.04(-0.03%)
Oct 28, 2019 98.42 102.12 98.42 106.01 5,949,457 +7.96(+8.11%)
Oct 25, 2019 97.89 98.47 96.31 98.06 3,880,906 -0.19(-0.20%)
Oct 24, 2019 96.56 98.45 96.05 98.25 3,410,473 +2.65(+2.77%)
Oct 23, 2019 97.31 97.71 94.38 95.60 6,339,611 -4.23(-4.24%)
Oct 22, 2019 102.07 102.31 99.73 99.83 2,359,475 -2.04(-2.00%)
Oct 21, 2019 101.68 102.21 100.66 101.87 1,954,076 +0.90(+0.89%)
Oct 18, 2019 101.61 102.28 100.48 100.97 2,080,476 -0.74(-0.73%)
Oct 17, 2019 101.90 102.36 100.56 101.72 2,301,035 +1.11(+1.11%)
Oct 16, 2019 103.16 104.13 100.52 100.60 3,253,621 -3.11(-3.00%)
Oct 15, 2019 102.97 104.18 102.45 103.72 2,048,501 +0.68(+0.66%)
Oct 14, 2019 101.76 103.32 101.38 103.04 2,348,764 +0.44(+0.43%)
Oct 11, 2019 100.79 103.97 100.79 102.59 4,402,888 +3.25(+3.27%)
Oct 10, 2019 98.53 100.31 98.05 99.34 2,649,275 +1.19(+1.22%)
Oct 09, 2019 98.38 98.76 97.03 98.15 2,270,224 +2.05(+2.13%)
Oct 08, 2019 98.81 99.50 95.99 96.10 3,925,709 -3.93(-3.93%)
Oct 07, 2019 101.32 102.21 99.86 100.03 1,823,674 -1.75(-1.72%)
Oct 04, 2019 99.63 101.87 99.26 101.78 1,854,302 +2.37(+2.38%)
Oct 03, 2019 99.19 99.49 96.93 99.41 3,306,735 +0.57(+0.58%)
Oct 02, 2019 100.41 101.18 98.55 98.83 3,204,208 -2.10(-2.08%)
Oct 01, 2019 103.41 105.13 100.29 100.94 4,992,669 -0.21(-0.21%)
Sep 30, 2019 99.66 101.32 98.75 101.15 2,801,633 +2.47(+2.51%)
Sep 27, 2019 100.20 100.71 97.65 98.68 3,032,457 -1.74(-1.73%)
Sep 26, 2019 100.38 101.72 99.89 100.42 3,512,899 +0.21(+0.21%)
Sep 25, 2019 96.46 100.39 95.25 100.20 3,317,437 +3.96(+4.12%)
Sep 24, 2019 98.47 99.30 96.02 96.24 2,165,351 -1.99(-2.03%)
Sep 23, 2019 97.07 99.12 96.62 98.23 1,885,174 +1.16(+1.19%)
Sep 20, 2019 100.46 100.91 96.79 97.07 3,611,225 -3.30(-3.29%)
Sep 19, 2019 100.17 101.03 99.96 100.37 1,549,006 +0.50(+0.50%)
Sep 18, 2019 99.34 100.90 98.56 99.87 1,361,803 +0.06(+0.06%)
Sep 17, 2019 98.86 100.02 98.47 99.82 1,609,353 -0.69(-0.68%)
Sep 16, 2019 101.19 101.83 99.46 100.50 2,137,106 -2.07(-2.01%)
Sep 13, 2019 101.54 103.21 100.81 102.57 1,890,360 +1.00(+0.98%)
Sep 12, 2019 101.91 103.44 101.33 101.57 3,283,452 +0.03(+0.03%)
Sep 11, 2019 99.36 102.03 99.33 101.54 3,702,704 +1.98(+1.98%)
Sep 10, 2019 98.37 100.58 97.76 99.57 3,655,175 +0.43(+0.44%)
Sep 09, 2019 98.31 100.15 96.74 99.13 3,173,288 +1.46(+1.49%)
Sep 06, 2019 97.52 97.84 96.50 97.68 1,540,858 -0.18(-0.18%)
Sep 05, 2019 94.77 98.58 94.76 97.85 3,549,845 +3.83(+4.07%)
Sep 04, 2019 92.57 94.25 92.48 94.02 2,098,059 +2.47(+2.70%)
Sep 03, 2019 92.86 93.53 91.39 91.55 2,061,111 -2.74(-2.91%)
Aug 30, 2019 94.37 95.28 93.74 94.29 1,776,039 +0.54(+0.57%)
Aug 29, 2019 94.14 95.05 93.47 93.75 1,869,319 +1.18(+1.28%)
Aug 28, 2019 90.78 92.77 90.22 92.57 1,830,359 +1.44(+1.58%)
Aug 27, 2019 92.28 93.31 90.76 91.13 2,681,946 +0.01(+0.01%)
Aug 26, 2019 91.98 92.26 90.62 91.12 2,728,893 +0.66(+0.73%)
Aug 23, 2019 93.84 94.28 89.69 90.46 5,679,317 -4.89(-5.13%)
Aug 22, 2019 95.60 96.18 94.45 95.35 1,370,756 -0.06(-0.07%)
Aug 21, 2019 95.14 96.62 94.72 95.41 1,514,618 +0.45(+0.48%)
Aug 20, 2019 95.87 95.87 94.66 94.96 1,950,368 -0.54(-0.57%)
Aug 19, 2019 97.30 98.36 95.39 95.51 3,236,554 -0.09(-0.10%)
Aug 16, 2019 93.23 95.88 92.52 95.60 3,531,495 +3.50(+3.80%)
Aug 15, 2019 92.56 93.23 91.39 92.10 2,591,995 -0.20(-0.22%)
Aug 14, 2019 91.63 93.51 91.55 92.30 3,871,364 -2.01(-2.13%)
Aug 13, 2019 90.56 94.95 89.85 94.32 3,828,582 +3.62(+3.99%)
Aug 12, 2019 91.77 92.38 90.41 90.70 2,281,057 -1.50(-1.63%)
Aug 09, 2019 92.72 92.94 91.44 92.20 2,588,066 -1.48(-1.58%)
Aug 08, 2019 94.72 94.72 92.77 93.68 3,159,315 -0.82(-0.87%)
Aug 07, 2019 91.16 94.93 90.84 94.50 4,331,351 +1.94(+2.09%)
Aug 06, 2019 90.58 92.66 90.34 92.56 4,193,846 +3.11(+3.48%)
Aug 05, 2019 90.19 90.77 88.62 89.45 4,945,550 -3.29(-3.54%)
Aug 02, 2019 91.91 93.07 90.36 92.74 3,500,405 +0.42(+0.46%)
Aug 01, 2019 95.40 98.15 91.79 92.31 7,263,322 -3.13(-3.28%)
Jul 31, 2019 96.12 96.47 93.83 95.44 5,443,598 -2.22(-2.27%)
Jul 30, 2019 95.54 98.09 93.35 97.66 5,617,663 +1.44(+1.50%)
Jul 29, 2019 95.69 96.74 94.32 96.22 4,379,236 +1.73(+1.83%)
Jul 26, 2019 94.62 95.06 93.47 94.49 3,186,037 +0.54(+0.58%)
Jul 25, 2019 96.49 96.84 93.72 93.95 4,391,101 -3.44(-3.54%)
Jul 24, 2019 94.85 98.08 94.81 97.39 7,322,292 +4.21(+4.52%)
Jul 23, 2019 92.21 93.18 91.54 93.18 3,343,435 +2.03(+2.23%)
Jul 22, 2019 91.12 91.98 90.89 91.15 2,354,979 +0.72(+0.80%)
Jul 19, 2019 90.04 91.05 89.06 90.43 3,842,939 +0.78(+0.86%)
Jul 18, 2019 89.07 90.02 88.67 89.65 3,222,336 +0.66(+0.75%)
Jul 17, 2019 89.54 90.05 88.72 88.99 2,147,265 -0.56(-0.63%)
Jul 16, 2019 90.24 90.24 88.70 89.55 3,168,666 -1.98(-2.17%)
Jul 15, 2019 89.76 91.72 89.65 91.54 3,538,368 +2.00(+2.24%)
Jul 12, 2019 87.38 89.59 86.88 89.53 2,839,496 +2.65(+3.05%)
Jul 11, 2019 88.90 89.08 86.73 86.88 3,134,617 -1.86(-2.09%)
Jul 10, 2019 89.40 90.41 88.61 88.74 3,036,993 +0.19(+0.22%)
Jul 09, 2019 87.74 88.86 87.47 88.55 3,604,706 +0.34(+0.39%)
Jul 08, 2019 88.33 89.35 87.87 88.20 3,143,615 -0.90(-1.02%)
Jul 05, 2019 88.98 89.79 88.53 89.11 2,911,967 -1.06(-1.18%)
Jul 03, 2019 89.70 90.45 89.39 90.17 1,730,433 -0.37(-0.41%)
Jul 02, 2019 91.77 92.21 90.17 90.54 3,070,823 -1.99(-2.15%)
Jul 01, 2019 94.08 95.39 91.86 92.53 6,661,148 +2.43(+2.69%)
Jun 28, 2019 93.58 93.58 89.98 90.11 25,323,100 -1.50(-1.63%)
Jun 27, 2019 90.73 92.86 90.43 91.60 4,856,266 +1.93(+2.15%)
Jun 26, 2019 89.66 90.93 88.69 89.67 3,224,111 +1.87(+2.13%)
Jun 25, 2019 90.28 90.93 87.59 87.80 3,122,307 -2.34(-2.60%)
Jun 24, 2019 91.00 91.93 90.06 90.14 3,403,317 -0.38(-0.42%)
Jun 21, 2019 90.59 91.17 89.00 90.52 3,864,279 +0.05(+0.05%)
Jun 20, 2019 90.93 91.36 89.49 90.48 3,816,910 +1.65(+1.86%)
Jun 19, 2019 87.83 89.73 87.47 88.82 2,919,678 +1.33(+1.52%)
Jun 18, 2019 84.24 87.68 83.69 87.49 4,005,163 +4.69(+5.66%)
Jun 17, 2019 84.00 84.56 82.65 82.80 2,920,139 -1.10(-1.31%)
Jun 14, 2019 84.83 85.84 83.89 83.90 4,071,619 -3.28(-3.76%)
Jun 13, 2019 87.07 87.32 85.94 87.18 2,218,702 +0.86(+0.99%)
Jun 12, 2019 89.76 89.76 86.25 86.32 4,227,113 -1.57(-1.78%)
Jun 11, 2019 90.13 90.49 87.57 87.89 2,510,686 +0.06(+0.07%)
Jun 10, 2019 86.47 89.64 86.18 87.82 3,267,873 +2.53(+2.97%)
Jun 07, 2019 85.45 85.56 84.61 85.29 2,039,514 +0.32(+0.38%)
Jun 06, 2019 85.86 86.50 84.50 84.97 4,075,144 -1.07(-1.24%)
Jun 05, 2019 87.58 87.89 84.40 86.04 2,416,337 -1.09(-1.25%)
Jun 04, 2019 84.48 87.29 84.05 87.12 4,704,487 +4.60(+5.58%)
Jun 03, 2019 83.94 83.94 81.94 82.52 3,719,036 +1.35(+1.67%)
May 31, 2019 82.18 82.73 81.10 81.17 4,366,866 -2.50(-2.99%)
May 30, 2019 82.13 83.87 82.06 83.67 2,973,505 +1.62(+1.97%)
May 29, 2019 81.47 82.68 80.34 82.05 4,569,904 -0.45(-0.55%)
May 28, 2019 85.23 85.23 82.01 82.50 12,829,862 -2.03(-2.40%)
May 24, 2019 85.35 86.04 84.47 84.53 3,509,221 -0.09(-0.11%)
May 23, 2019 84.41 85.15 82.68 84.62 5,455,764 -1.59(-1.85%)
May 22, 2019 87.90 88.97 86.15 86.21 4,084,486 -2.80(-3.14%)
May 21, 2019 86.84 89.22 86.18 89.01 5,859,307 +3.76(+4.41%)
May 20, 2019 85.44 85.62 83.84 85.25 5,169,143 -2.33(-2.66%)
May 17, 2019 88.83 90.95 87.43 87.58 3,636,738 -2.32(-2.58%)
May 16, 2019 90.57 91.73 89.47 89.90 3,704,684 -2.32(-2.52%)
May 15, 2019 89.76 93.09 89.31 92.22 4,505,456 +1.84(+2.04%)
May 14, 2019 87.35 90.55 87.09 90.38 5,296,119 +4.65(+5.42%)
May 13, 2019 88.78 89.64 85.45 85.73 5,497,500 -6.49(-7.04%)
May 10, 2019 91.96 92.97 89.82 92.22 2,982,859 -0.15(-0.16%)
May 09, 2019 92.18 92.78 89.20 92.37 4,499,786 -1.08(-1.15%)
May 08, 2019 93.16 95.43 91.72 93.45 4,452,824 -0.88(-0.94%)
May 07, 2019 96.20 96.43 92.69 94.33 4,768,939 -3.28(-3.36%)
May 06, 2019 96.41 97.74 95.49 97.61 3,223,597 -1.90(-1.91%)
May 03, 2019 98.58 99.90 98.40 99.50 3,742,423 +1.36(+1.39%)
May 02, 2019 96.60 98.94 96.06 98.14 4,332,878 +1.48(+1.53%)
May 01, 2019 98.14 99.74 96.60 96.66 4,847,544 -0.58(-0.60%)
Apr 30, 2019 96.87 99.16 94.70 97.24 11,466,733 +7.11(+7.89%)
Apr 29, 2019 90.64 91.51 89.57 90.13 4,820,981 -1.01(-1.11%)
Apr 26, 2019 88.94 91.24 88.11 91.15 2,993,286 +1.22(+1.35%)
Apr 25, 2019 91.53 91.81 88.75 89.93 3,149,038 -2.26(-2.45%)
Apr 24, 2019 91.01 93.29 90.69 92.19 4,130,659 +1.01(+1.11%)
Apr 23, 2019 90.69 91.64 90.48 91.17 4,481,686 +0.52(+0.57%)
Apr 22, 2019 92.28 92.28 90.62 90.66 2,261,886 -1.95(-2.11%)
Apr 18, 2019 94.07 94.08 91.81 92.61 3,076,053 -0.53(-0.57%)
Apr 17, 2019 94.00 94.87 92.45 93.14 3,412,847 +0.47(+0.51%)
Apr 16, 2019 92.61 93.23 92.20 92.67 2,913,539 +1.32(+1.44%)
Apr 15, 2019 92.43 92.70 91.13 91.36 2,784,848 -1.02(-1.11%)
Apr 12, 2019 91.31 92.45 90.69 92.38 3,614,037 +2.48(+2.75%)
Apr 11, 2019 90.41 91.34 89.58 89.90 2,255,628 -0.44(-0.49%)
Apr 10, 2019 89.72 90.89 88.66 90.34 2,495,146 +0.50(+0.55%)
Apr 09, 2019 90.69 90.86 89.64 89.85 2,916,258 -0.94(-1.03%)
Apr 08, 2019 89.99 90.94 89.21 90.79 2,495,288 +0.42(+0.47%)
Apr 05, 2019 89.98 90.48 88.92 90.36 3,061,716 +1.45(+1.64%)
Apr 04, 2019 88.10 90.13 88.10 88.91 3,114,252 +0.36(+0.41%)
Apr 03, 2019 87.18 89.11 86.77 88.55 4,704,221 +3.12(+3.65%)
Apr 02, 2019 86.86 87.00 85.25 85.43 2,946,751 -1.47(-1.70%)
Apr 01, 2019 82.86 87.07 82.86 86.90 4,402,031 +5.52(+6.79%)
Mar 29, 2019 80.16 81.94 80.11 81.38 3,489,669 +2.27(+2.87%)
Mar 28, 2019 80.47 80.83 78.61 79.10 3,319,452 -1.32(-1.64%)
Mar 27, 2019 82.01 82.58 78.92 80.42 4,208,001 -1.79(-2.17%)
Mar 26, 2019 82.34 82.72 81.53 82.21 1,977,877 +0.33(+0.40%)
Mar 25, 2019 82.89 83.20 81.23 81.87 2,567,408 -1.59(-1.91%)
Mar 22, 2019 86.33 86.33 83.38 83.47 2,159,428 -3.34(-3.85%)
Mar 21, 2019 84.20 87.37 83.82 86.81 2,621,900 +3.00(+3.58%)
Mar 20, 2019 85.30 85.70 83.38 83.81 1,845,465 -1.65(-1.93%)
Mar 19, 2019 85.45 86.22 85.26 85.46 2,105,462 +0.51(+0.60%)
Mar 18, 2019 86.04 86.30 84.10 84.95 2,028,045 -1.02(-1.19%)
Mar 15, 2019 86.00 88.25 85.49 85.97 4,454,629 +0.72(+0.84%)
Mar 14, 2019 85.51 86.33 85.02 85.25 2,287,012 -0.50(-0.59%)
Mar 13, 2019 86.72 87.03 85.68 85.76 1,661,467 -0.54(-0.63%)
Mar 12, 2019 87.03 87.03 85.89 86.30 2,185,586 -0.27(-0.31%)
Mar 11, 2019 85.94 87.22 85.76 86.57 3,395,128 +1.01(+1.18%)
Mar 08, 2019 84.73 85.79 83.96 85.56 4,314,507 -0.83(-0.96%)
Mar 07, 2019 85.39 86.60 84.36 86.38 6,609,278 +2.02(+2.39%)
Mar 06, 2019 85.38 85.84 84.34 84.36 3,143,646 -1.30(-1.52%)
Mar 05, 2019 85.75 86.10 84.41 85.67 2,239,087 -0.17(-0.19%)
Mar 04, 2019 87.00 87.33 85.01 85.83 2,451,546 -0.71(-0.82%)
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.