Skip to main content

Nxp Semiconductors (NQ: NXPI )

231.51 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 88.74 91.20 87.37 87.80 6,840,445 +0.64(+0.73%)
Apr 29, 2015 87.93 88.05 86.37 87.16 3,023,623 -0.73(-0.83%)
Apr 28, 2015 88.64 88.96 85.37 87.90 3,596,845 -0.65(-0.73%)
Apr 27, 2015 88.34 89.65 87.90 88.54 3,209,450 +1.46(+1.68%)
Apr 24, 2015 90.22 90.40 85.65 87.08 7,333,797 -2.97(-3.30%)
Apr 23, 2015 91.26 92.26 89.84 90.05 4,985,715 -3.75(-4.00%)
Apr 22, 2015 92.95 94.20 91.73 93.81 1,625,435 +1.32(+1.43%)
Apr 21, 2015 93.11 93.17 91.99 92.48 1,475,565 +0.19(+0.21%)
Apr 20, 2015 91.88 93.36 91.46 92.29 1,914,761 +1.19(+1.30%)
Apr 17, 2015 91.47 92.05 90.54 91.10 2,269,023 -1.74(-1.87%)
Apr 16, 2015 92.21 93.66 91.86 92.84 2,023,619 +0.80(+0.87%)
Apr 15, 2015 90.71 92.24 90.71 92.03 2,615,240 +1.94(+2.15%)
Apr 14, 2015 91.47 91.82 89.34 90.10 2,286,012 -1.52(-1.66%)
Apr 13, 2015 92.47 92.99 90.66 91.61 1,715,062 -0.96(-1.04%)
Apr 10, 2015 93.86 93.98 92.18 92.57 1,606,196 -0.69(-0.74%)
Apr 09, 2015 92.43 93.42 92.17 93.27 1,524,684 +0.22(+0.24%)
Apr 08, 2015 92.26 94.03 91.72 93.05 2,252,749 +1.35(+1.47%)
Apr 07, 2015 91.15 92.99 91.15 91.70 3,607,363 +0.38(+0.42%)
Apr 06, 2015 89.21 91.40 88.75 91.31 3,543,917 +0.63(+0.70%)
Apr 02, 2015 91.27 90.68 90.68 90.68 2,143,769 -0.44(-0.48%)
Apr 01, 2015 91.35 91.94 89.60 91.12 3,615,267 -0.56(-0.61%)
Mar 31, 2015 92.88 93.68 91.50 91.68 2,765,917 -1.89(-2.02%)
Mar 30, 2015 92.28 94.99 92.28 93.57 4,085,369 +2.29(+2.51%)
Mar 27, 2015 89.91 91.93 88.83 91.28 5,465,913 +2.21(+2.48%)
Mar 26, 2015 87.70 90.44 87.09 89.06 9,574,568 -2.42(-2.65%)
Mar 25, 2015 95.39 95.42 90.05 91.49 6,463,128 -3.55(-3.74%)
Mar 24, 2015 95.92 96.09 94.45 95.04 3,536,921 -0.78(-0.81%)
Mar 23, 2015 98.81 99.11 95.82 95.82 3,592,196 -2.87(-2.91%)
Mar 20, 2015 97.59 99.09 96.83 98.68 3,729,681 +2.48(+2.57%)
Mar 19, 2015 96.34 97.24 95.64 96.21 2,008,706 -0.04(-0.04%)
Mar 18, 2015 94.51 96.72 94.24 96.24 3,022,773 +1.40(+1.47%)
Mar 17, 2015 94.27 95.23 93.99 94.85 2,963,448 -0.49(-0.52%)
Mar 16, 2015 95.92 95.94 94.22 95.34 4,331,399 -0.27(-0.28%)
Mar 13, 2015 91.17 96.03 91.03 95.61 9,055,482 +5.56(+6.17%)
Mar 12, 2015 88.24 90.15 88.18 90.05 2,581,653 +0.58(+0.64%)
Mar 11, 2015 89.59 89.96 88.94 89.48 2,361,357 +0.37(+0.41%)
Mar 10, 2015 89.73 89.98 88.71 89.11 3,382,517 -1.07(-1.19%)
Mar 09, 2015 89.47 90.61 89.47 90.18 3,895,731 +0.22(+0.24%)
Mar 06, 2015 90.25 90.46 89.13 89.96 4,007,737 -0.17(-0.19%)
Mar 05, 2015 91.35 92.13 89.83 90.13 4,225,498 -0.73(-0.80%)
Mar 04, 2015 89.57 90.98 88.89 90.86 3,722,491 +0.68(+0.75%)
Mar 03, 2015 91.30 91.43 89.24 90.19 8,018,066 -0.76(-0.83%)
Mar 02, 2015 86.87 91.26 86.80 90.95 26,124,104 +13.40(+17.27%)
Feb 27, 2015 77.96 78.50 77.21 77.55 1,813,827 -0.06(-0.08%)
Feb 26, 2015 77.57 78.60 76.84 77.61 2,014,907 +0.06(+0.08%)
Feb 25, 2015 78.11 78.34 77.16 77.55 1,744,924 -0.93(-1.18%)
Feb 24, 2015 77.34 78.50 76.39 78.48 2,463,486 +1.29(+1.67%)
Feb 23, 2015 77.28 77.36 76.39 77.19 2,066,836 -0.15(-0.19%)
Feb 20, 2015 78.20 78.29 76.87 77.34 2,303,096 -0.92(-1.18%)
Feb 19, 2015 77.81 78.28 76.99 78.26 2,368,249 +0.28(+0.36%)
Feb 18, 2015 77.21 78.08 76.36 77.97 2,320,266 +1.50(+1.96%)
Feb 17, 2015 77.65 77.90 76.19 76.48 2,962,365 -0.98(-1.26%)
Feb 13, 2015 78.69 77.45 77.45 77.45 2,977,281 -0.55(-0.70%)
Feb 12, 2015 76.22 78.04 76.22 78.00 3,092,380 +1.40(+1.82%)
Feb 11, 2015 74.99 76.71 74.60 76.60 3,489,648 +1.74(+2.32%)
Feb 10, 2015 74.73 74.91 73.55 74.87 3,365,102 +0.90(+1.22%)
Feb 09, 2015 74.94 75.18 71.88 73.96 4,007,970 -1.21(-1.60%)
Feb 06, 2015 72.10 76.22 71.64 75.17 6,700,767 +3.67(+5.14%)
Feb 05, 2015 73.08 73.76 70.87 71.50 7,268,191 -1.35(-1.86%)
Feb 04, 2015 72.23 73.44 72.01 72.85 5,232,779 +0.01(+0.01%)
Feb 03, 2015 70.93 72.91 70.69 72.84 3,182,540 +1.71(+2.40%)
Feb 02, 2015 73.01 73.33 69.58 71.13 3,427,151 -1.34(-1.85%)
Jan 30, 2015 72.81 73.26 71.39 72.48 2,688,503 -0.48(-0.66%)
Jan 29, 2015 72.53 73.50 70.26 72.96 3,564,141 +0.68(+0.94%)
Jan 28, 2015 73.81 75.03 71.80 72.28 6,102,506 +1.00(+1.41%)
Jan 27, 2015 71.25 72.06 70.86 71.27 2,996,441 -1.00(-1.38%)
Jan 26, 2015 73.03 73.03 71.38 72.27 3,123,794 -1.01(-1.38%)
Jan 23, 2015 72.10 74.15 71.38 73.29 3,047,497 +1.07(+1.48%)
Jan 22, 2015 72.77 73.08 70.27 72.22 4,153,947 -0.22(-0.30%)
Jan 21, 2015 72.41 73.22 71.67 72.44 2,855,808 +0.48(+0.66%)
Jan 20, 2015 72.48 72.48 70.69 71.96 3,376,990 +0.79(+1.12%)
Jan 16, 2015 69.83 71.18 69.24 71.17 4,005,031 +1.19(+1.70%)
Jan 15, 2015 73.26 73.76 69.77 69.98 5,244,941 -3.16(-4.32%)
Jan 14, 2015 71.27 73.52 70.41 73.14 4,390,307 +0.76(+1.05%)
Jan 13, 2015 73.99 75.60 71.77 72.38 4,091,056 -1.01(-1.38%)
Jan 12, 2015 73.99 74.26 71.57 73.40 3,203,441 +0.03(+0.04%)
Jan 09, 2015 71.57 73.96 71.54 73.37 5,594,099 +2.27(+3.19%)
Jan 08, 2015 68.98 71.34 68.90 71.11 2,923,835 +3.21(+4.72%)
Jan 07, 2015 66.72 68.49 66.72 67.90 2,969,371 +1.78(+2.69%)
Jan 06, 2015 68.97 69.21 65.95 66.12 4,489,106 -3.31(-4.76%)
Jan 05, 2015 70.26 70.34 68.93 69.42 4,301,810 -0.74(-1.05%)
Jan 02, 2015 69.94 71.14 68.69 70.16 2,809,664 +0.37(+0.54%)
Dec 31, 2014 69.02 69.79 69.79 69.79 2,419,417 +0.75(+1.08%)
Dec 30, 2014 69.34 69.59 68.07 69.04 2,013,352 -0.64(-0.92%)
Dec 29, 2014 70.44 70.44 69.34 69.68 1,703,341 -0.31(-0.44%)
Dec 26, 2014 70.12 70.69 69.67 69.99 841,299 -0.11(-0.16%)
Dec 24, 2014 69.90 70.11 70.11 70.11 760,275 +0.43(+0.62%)
Dec 23, 2014 71.07 71.23 69.60 69.67 1,636,212 -0.93(-1.32%)
Dec 22, 2014 69.95 71.01 69.80 70.60 1,445,306 +0.73(+1.05%)
Dec 19, 2014 71.26 71.40 69.31 69.87 2,912,351 -1.22(-1.71%)
Dec 18, 2014 70.82 71.19 69.76 71.09 3,172,837 +2.18(+3.17%)
Dec 17, 2014 66.97 69.02 66.02 68.90 2,315,986 +2.50(+3.77%)
Dec 16, 2014 65.20 68.68 64.26 66.40 4,080,674 +0.51(+0.78%)
Dec 15, 2014 67.84 68.05 65.25 65.89 3,965,565 -1.15(-1.72%)
Dec 12, 2014 67.37 68.47 66.45 67.04 2,572,990 -1.43(-2.08%)
Dec 11, 2014 69.53 70.23 68.24 68.47 2,409,094 -0.18(-0.26%)
Dec 10, 2014 69.98 70.61 68.50 68.64 2,795,365 -1.49(-2.13%)
Dec 09, 2014 68.66 70.39 68.06 70.14 2,842,305 +0.61(+0.88%)
Dec 08, 2014 70.34 71.14 68.91 69.53 2,627,572 -1.02(-1.45%)
Dec 05, 2014 69.88 70.89 69.44 70.55 2,731,604 +1.00(+1.43%)
Dec 04, 2014 70.44 70.52 68.82 69.55 3,568,553 -0.65(-0.92%)
Dec 03, 2014 69.58 70.57 69.22 70.20 4,022,348 +1.36(+1.98%)
Dec 02, 2014 68.59 69.16 67.73 68.84 3,938,879 -0.48(-0.69%)
Dec 01, 2014 70.91 71.24 68.70 69.32 3,670,042 -1.76(-2.48%)
Nov 28, 2014 71.11 71.56 70.35 71.08 1,341,877 -0.04(-0.05%)
Nov 26, 2014 69.41 71.11 71.11 71.11 3,286,755 +1.55(+2.23%)
Nov 25, 2014 70.51 71.07 69.42 69.56 8,862,204 -0.03(-0.04%)
Nov 24, 2014 68.39 70.06 68.12 69.59 4,360,315 +1.21(+1.78%)
Nov 21, 2014 68.94 69.28 67.42 68.37 3,301,145 +0.65(+0.96%)
Nov 20, 2014 66.42 68.44 65.59 67.73 2,585,829 +1.04(+1.56%)
Nov 19, 2014 67.94 68.58 66.57 66.68 3,049,415 -1.42(-2.08%)
Nov 18, 2014 67.48 68.80 67.43 68.10 3,457,851 +0.16(+0.24%)
Nov 17, 2014 67.42 68.47 67.41 67.94 3,602,366 +0.58(+0.87%)
Nov 14, 2014 66.21 67.46 64.97 67.35 2,229,822 +1.05(+1.58%)
Nov 13, 2014 67.14 68.33 65.79 66.30 2,465,446 -0.75(-1.12%)
Nov 12, 2014 67.08 67.36 65.97 67.05 2,343,892 -0.40(-0.60%)
Nov 11, 2014 67.44 68.21 66.80 67.45 2,614,444 -0.50(-0.74%)
Nov 10, 2014 67.52 68.27 67.32 67.95 2,431,299 +0.78(+1.16%)
Nov 07, 2014 67.15 67.78 65.58 67.18 3,988,303 +0.06(+0.10%)
Nov 06, 2014 66.82 68.46 66.82 67.11 5,164,442 +0.10(+0.15%)
Nov 05, 2014 64.40 67.22 64.40 67.01 8,938,821 +3.37(+5.30%)
Nov 04, 2014 62.65 63.77 62.34 63.64 3,580,787 +0.38(+0.61%)
Nov 03, 2014 62.51 63.89 62.41 63.26 4,180,158 +0.54(+0.86%)
Oct 31, 2014 61.93 63.58 61.39 62.72 5,754,850 +2.97(+4.97%)
Oct 30, 2014 60.70 61.09 58.02 59.75 6,206,635 -1.50(-2.45%)
Oct 29, 2014 61.47 62.04 59.87 61.25 3,029,980 -0.48(-0.77%)
Oct 28, 2014 59.76 61.80 59.76 61.72 3,554,309 +1.65(+2.75%)
Oct 27, 2014 59.71 60.24 59.86 60.07 2,949,322 +0.21(+0.35%)
Oct 24, 2014 58.93 60.20 58.59 59.86 4,258,115 +1.23(+2.10%)
Oct 23, 2014 60.28 60.29 56.32 58.63 11,003,969 +0.05(+0.08%)
Oct 22, 2014 59.73 60.17 58.39 58.58 4,966,792 -0.47(-0.79%)
Oct 21, 2014 57.86 59.46 57.38 59.05 6,256,814 +2.87(+5.11%)
Oct 20, 2014 54.95 56.57 54.53 56.18 3,051,292 +0.99(+1.79%)
Oct 17, 2014 57.56 58.44 55.10 55.19 5,593,961 -0.58(-1.05%)
Oct 16, 2014 52.24 56.66 52.07 55.78 7,153,963 +2.24(+4.18%)
Oct 15, 2014 50.49 54.06 50.17 53.54 7,092,014 +1.85(+3.59%)
Oct 14, 2014 50.24 54.29 49.50 51.69 9,421,485 +2.45(+4.97%)
Oct 13, 2014 51.80 52.33 49.15 49.24 7,696,403 -2.23(-4.33%)
Oct 10, 2014 53.05 53.34 49.98 51.47 20,326,878 -7.31(-12.43%)
Oct 09, 2014 60.03 60.44 58.45 58.77 3,995,302 -1.66(-2.75%)
Oct 08, 2014 59.42 60.70 57.43 60.44 5,525,707 +0.88(+1.47%)
Oct 07, 2014 59.63 60.53 59.15 59.56 2,882,478 -0.92(-1.53%)
Oct 06, 2014 61.76 62.27 60.16 60.48 2,718,106 -1.06(-1.72%)
Oct 03, 2014 60.85 62.43 60.83 61.54 3,721,512 +0.97(+1.60%)
Oct 02, 2014 60.26 60.73 58.00 60.57 6,285,007 +0.27(+0.45%)
Oct 01, 2014 62.54 62.54 60.01 60.30 5,571,547 -2.21(-3.54%)
Sep 30, 2014 64.14 64.20 61.91 62.51 4,212,777 -1.69(-2.63%)
Sep 29, 2014 63.84 64.69 63.15 64.20 2,061,649 -0.74(-1.14%)
Sep 26, 2014 63.45 65.20 63.45 64.94 1,953,105 +1.17(+1.83%)
Sep 25, 2014 65.92 65.94 63.58 63.77 3,260,586 -2.19(-3.32%)
Sep 24, 2014 66.01 66.57 65.20 65.96 2,592,797 +0.19(+0.29%)
Sep 23, 2014 64.40 66.01 63.95 65.77 3,164,400 +1.10(+1.69%)
Sep 22, 2014 66.04 66.27 64.56 64.67 3,447,965 -1.08(-1.65%)
Sep 19, 2014 67.43 67.43 65.38 65.76 4,496,675 -0.94(-1.40%)
Sep 18, 2014 65.26 67.33 64.69 66.69 5,491,924 +2.08(+3.22%)
Sep 17, 2014 64.99 65.08 63.83 64.61 2,167,347 +0.43(+0.67%)
Sep 16, 2014 62.48 64.39 62.48 64.18 2,432,980 +1.55(+2.48%)
Sep 15, 2014 63.99 64.47 62.50 62.63 3,125,438 -1.30(-2.03%)
Sep 12, 2014 65.24 65.31 63.86 63.93 2,556,547 -1.24(-1.91%)
Sep 11, 2014 64.08 65.28 64.08 65.17 2,421,360 +0.65(+1.01%)
Sep 10, 2014 64.76 64.86 63.57 64.52 3,475,567 +0.56(+0.87%)
Sep 09, 2014 64.88 66.77 62.84 63.96 9,867,693 -1.07(-1.64%)
Sep 08, 2014 65.14 65.94 64.54 65.03 4,583,624 +0.18(+0.28%)
Sep 05, 2014 63.80 64.95 63.29 64.85 4,022,743 +1.43(+2.25%)
Sep 04, 2014 63.34 63.78 62.85 63.42 4,137,956 +0.16(+0.26%)
Sep 03, 2014 63.49 64.29 62.80 63.26 5,152,019 +0.16(+0.26%)
Sep 02, 2014 63.94 63.94 62.78 63.09 4,818,526 +0.50(+0.80%)
Aug 29, 2014 63.12 62.59 62.59 62.59 6,138,473 +1.43(+2.33%)
Aug 28, 2014 60.09 61.18 59.43 61.17 2,935,158 +1.30(+2.17%)
Aug 27, 2014 59.76 60.02 58.50 59.87 1,870,006 +0.73(+1.24%)
Aug 26, 2014 59.89 60.19 59.11 59.14 2,549,094 -0.73(-1.22%)
Aug 25, 2014 60.03 60.15 59.39 59.87 2,212,834 +0.10(+0.17%)
Aug 22, 2014 59.29 60.14 58.65 59.77 3,621,532 +1.28(+2.19%)
Aug 21, 2014 58.72 58.87 58.25 58.49 2,925,490 -0.16(-0.26%)
Aug 20, 2014 57.87 58.88 57.79 58.65 3,690,744 +0.86(+1.49%)
Aug 19, 2014 57.65 58.44 57.28 57.79 2,933,803 +0.03(+0.05%)
Aug 18, 2014 56.78 57.80 55.56 57.76 7,415,471 -0.60(-1.03%)
Aug 15, 2014 58.77 58.81 57.28 58.36 2,358,568 +0.16(+0.27%)
Aug 14, 2014 57.86 58.23 57.31 58.21 2,124,038 +0.64(+1.11%)
Aug 13, 2014 58.06 58.06 57.20 57.57 2,689,219 +0.46(+0.80%)
Aug 12, 2014 56.33 57.25 55.82 57.11 1,824,566 +0.75(+1.33%)
Aug 11, 2014 56.20 56.89 56.20 56.36 1,776,834 +0.56(+1.00%)
Aug 08, 2014 55.32 55.94 54.64 55.80 2,522,278 +0.54(+0.98%)
Aug 07, 2014 57.30 57.54 54.98 55.27 4,315,967 -2.23(-3.88%)
Aug 06, 2014 56.05 58.31 55.33 57.49 4,187,921 +0.88(+1.55%)
Aug 05, 2014 57.19 57.25 56.24 56.62 2,695,542 -0.69(-1.20%)
Aug 04, 2014 57.57 57.96 56.86 57.30 2,713,080 +0.30(+0.53%)
Aug 01, 2014 57.16 57.75 56.33 57.00 3,205,595 +0.05(+0.08%)
Jul 31, 2014 56.80 57.29 55.81 56.96 4,111,017 -0.94(-1.62%)
Jul 30, 2014 56.77 58.22 56.42 57.90 4,076,302 +1.54(+2.74%)
Jul 29, 2014 56.74 57.37 56.18 56.35 5,027,092 -0.59(-1.04%)
Jul 28, 2014 57.58 57.82 55.89 56.95 5,683,787 -0.60(-1.05%)
Jul 25, 2014 59.83 59.83 57.28 57.55 6,819,531 -2.13(-3.57%)
Jul 24, 2014 61.20 61.48 58.97 59.68 6,502,245 +0.72(+1.22%)
Jul 23, 2014 60.38 60.83 58.13 58.96 6,660,717 -1.56(-2.58%)
Jul 22, 2014 60.75 61.50 60.47 60.52 3,759,890 -0.03(-0.05%)
Jul 21, 2014 60.79 61.57 60.17 60.55 2,304,971 -0.30(-0.50%)
Jul 18, 2014 59.78 60.88 59.32 60.85 2,681,415 +1.53(+2.59%)
Jul 17, 2014 60.61 60.72 59.14 59.31 3,230,454 -1.92(-3.13%)
Jul 16, 2014 60.56 61.44 60.40 61.23 1,682,244 +1.16(+1.93%)
Jul 15, 2014 60.61 60.92 59.73 60.07 2,163,672 -0.54(-0.89%)
Jul 14, 2014 61.04 61.61 60.34 60.61 1,582,861 -0.06(-0.11%)
Jul 11, 2014 60.03 60.75 59.70 60.67 1,553,711 +0.90(+1.51%)
Jul 10, 2014 59.39 59.89 58.51 59.77 3,337,553 -0.88(-1.45%)
Jul 09, 2014 60.46 61.03 60.07 60.65 1,810,186 +0.66(+1.10%)
Jul 08, 2014 61.10 61.43 59.15 59.99 3,202,640 -1.13(-1.85%)
Jul 07, 2014 61.70 61.93 60.82 61.12 1,641,089 -0.41(-0.67%)
Jul 03, 2014 61.50 61.53 61.53 61.53 734,112 +0.69(+1.14%)
Jul 02, 2014 61.20 61.26 60.44 60.84 2,226,442 -0.50(-0.82%)
Jul 01, 2014 61.06 61.81 60.92 61.34 2,629,369 +0.89(+1.47%)
Jun 30, 2014 60.07 60.46 59.38 60.45 2,521,569 +1.07(+1.80%)
Jun 27, 2014 58.28 59.46 57.80 59.39 1,745,067 +1.02(+1.75%)
Jun 26, 2014 59.08 59.08 57.48 58.36 1,839,181 -0.63(-1.07%)
Jun 25, 2014 58.93 59.37 58.01 58.99 1,816,670 +0.13(+0.22%)
Jun 24, 2014 60.29 60.43 58.66 58.86 2,432,633 -1.48(-2.45%)
Jun 23, 2014 60.75 61.56 60.25 60.34 2,489,711 -0.35(-0.57%)
Jun 20, 2014 59.55 60.73 59.48 60.69 3,605,911 +1.32(+2.23%)
Jun 19, 2014 58.25 59.40 57.32 59.37 3,917,348 +1.89(+3.29%)
Jun 18, 2014 58.23 58.23 57.02 57.48 2,614,046 -0.35(-0.60%)
Jun 17, 2014 57.14 58.17 57.09 57.82 2,243,930 +0.70(+1.23%)
Jun 16, 2014 57.05 57.53 56.49 57.12 1,723,907 +0.22(+0.39%)
Jun 13, 2014 58.20 58.20 56.64 56.90 2,590,203 +0.02(+0.03%)
Jun 12, 2014 57.81 58.05 56.62 56.88 2,963,657 -1.29(-2.21%)
Jun 11, 2014 58.83 59.06 58.04 58.17 2,210,973 -0.66(-1.12%)
Jun 10, 2014 58.34 58.95 57.63 58.83 3,138,946 +1.11(+1.93%)
Jun 06, 2014 58.94 59.09 57.56 57.71 2,842,370 -0.20(-0.35%)
Jun 05, 2014 57.55 58.29 57.05 57.91 3,693,343 +0.82(+1.44%)
Jun 04, 2014 56.72 57.29 56.44 57.09 3,246,141 -0.17(-0.30%)
Jun 03, 2014 56.67 57.50 56.43 57.27 2,019,538 +0.26(+0.46%)
Jun 02, 2014 56.96 57.10 56.01 57.00 2,015,462 +0.27(+0.48%)
May 30, 2014 56.98 57.15 56.40 56.73 2,159,525 +0.06(+0.11%)
May 29, 2014 56.58 57.12 56.41 56.66 2,295,747 +0.20(+0.36%)
May 28, 2014 57.14 57.25 56.19 56.46 2,682,520 -0.55(-0.96%)
May 27, 2014 56.65 57.24 56.35 57.01 3,203,320 +0.69(+1.22%)
May 23, 2014 55.58 56.33 56.33 56.33 2,454,557 +0.80(+1.45%)
May 22, 2014 54.84 55.88 54.71 55.52 1,775,587 +0.34(+0.61%)
May 21, 2014 55.57 56.10 54.49 55.18 3,470,827 -0.35(-0.63%)
May 20, 2014 55.75 56.19 55.06 55.53 3,474,795 +0.23(+0.41%)
May 19, 2014 54.93 55.71 54.85 55.30 4,874,170 +0.27(+0.48%)
May 16, 2014 54.44 55.27 53.97 55.04 4,220,766 +0.55(+1.01%)
May 15, 2014 54.31 54.56 52.72 54.49 5,616,854 +0.10(+0.18%)
May 14, 2014 54.80 55.28 54.35 54.39 9,247,172 -1.07(-1.93%)
May 13, 2014 57.42 58.33 55.22 55.46 3,971,399 -1.74(-3.05%)
May 12, 2014 55.27 57.92 55.15 57.20 3,205,657 +2.60(+4.77%)
May 09, 2014 55.17 55.41 54.10 54.60 1,880,129 -0.86(-1.55%)
May 08, 2014 54.90 56.79 54.63 55.46 2,178,998 +0.45(+0.81%)
May 07, 2014 55.32 55.80 54.29 55.01 2,181,324 -0.29(-0.53%)
May 06, 2014 55.94 56.20 55.19 55.30 1,859,906 -0.62(-1.11%)
May 05, 2014 56.44 56.44 55.37 55.92 1,744,517 -0.51(-0.91%)
May 02, 2014 55.87 56.89 55.17 56.44 2,794,259 +1.21(+2.18%)
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.