Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 88.68 91.14 87.31 87.74 6,845,116 +0.64(+0.73%)
Apr 29, 2015 87.87 87.99 86.31 87.11 3,025,688 -0.73(-0.83%)
Apr 28, 2015 88.58 88.90 85.31 87.84 3,599,302 -0.65(-0.73%)
Apr 27, 2015 88.28 89.59 87.84 88.48 3,211,641 +1.46(+1.68%)
Apr 24, 2015 90.15 90.34 85.59 87.02 7,338,805 -2.97(-3.30%)
Apr 23, 2015 91.19 92.20 89.78 89.99 4,989,120 -3.75(-4.00%)
Apr 22, 2015 92.88 94.13 91.67 93.74 1,626,545 +1.32(+1.43%)
Apr 21, 2015 93.05 93.10 91.93 92.42 1,476,572 +0.19(+0.21%)
Apr 20, 2015 91.82 93.29 91.40 92.23 1,916,069 +1.19(+1.30%)
Apr 17, 2015 91.40 91.98 90.47 91.04 2,270,573 -1.73(-1.87%)
Apr 16, 2015 92.14 93.60 91.79 92.77 2,025,001 +0.80(+0.87%)
Apr 15, 2015 90.65 92.18 90.65 91.97 2,617,026 +1.94(+2.15%)
Apr 14, 2015 91.40 91.76 89.28 90.04 2,287,573 -1.52(-1.66%)
Apr 13, 2015 92.41 92.93 90.60 91.55 1,716,233 -0.96(-1.04%)
Apr 10, 2015 93.80 93.92 92.12 92.51 1,607,293 -0.69(-0.74%)
Apr 09, 2015 92.36 93.36 92.11 93.20 1,525,726 +0.22(+0.24%)
Apr 08, 2015 92.20 93.96 91.66 92.98 2,254,288 +1.35(+1.47%)
Apr 07, 2015 91.09 92.93 91.09 91.63 3,609,827 +0.38(+0.42%)
Apr 06, 2015 89.15 91.34 88.69 91.25 3,546,337 +0.63(+0.70%)
Apr 02, 2015 91.20 90.62 90.62 90.62 2,145,233 -0.44(-0.48%)
Apr 01, 2015 91.29 91.88 89.53 91.06 3,617,736 -0.56(-0.61%)
Mar 31, 2015 92.82 93.61 91.44 91.61 2,767,806 -1.89(-2.02%)
Mar 30, 2015 92.22 94.93 92.22 93.50 4,088,159 +2.29(+2.51%)
Mar 27, 2015 89.84 91.87 88.77 91.21 5,469,645 +2.21(+2.48%)
Mar 26, 2015 87.64 90.37 87.03 89.00 9,581,106 -2.42(-2.65%)
Mar 25, 2015 95.32 95.36 89.99 91.42 6,467,542 -3.55(-3.74%)
Mar 24, 2015 95.86 96.02 94.38 94.97 3,539,336 -0.78(-0.81%)
Mar 23, 2015 98.74 99.05 95.75 95.75 3,594,649 -2.87(-2.91%)
Mar 20, 2015 97.52 99.03 96.76 98.62 3,732,228 +2.47(+2.57%)
Mar 19, 2015 96.27 97.17 95.57 96.14 2,010,077 -0.04(-0.04%)
Mar 18, 2015 94.44 96.65 94.17 96.18 3,024,837 +1.40(+1.47%)
Mar 17, 2015 94.21 95.17 93.92 94.78 2,965,471 -0.49(-0.52%)
Mar 16, 2015 95.85 95.87 94.15 95.28 4,334,357 -0.27(-0.28%)
Mar 13, 2015 91.10 95.96 90.97 95.54 9,061,666 +5.55(+6.17%)
Mar 12, 2015 88.18 90.09 88.12 89.99 2,583,415 +0.58(+0.64%)
Mar 11, 2015 89.52 89.90 88.88 89.41 2,362,969 +0.37(+0.41%)
Mar 10, 2015 89.67 89.92 88.65 89.05 3,384,826 -1.07(-1.19%)
Mar 09, 2015 89.41 90.55 89.41 90.12 3,898,391 +0.22(+0.24%)
Mar 06, 2015 90.19 90.40 89.07 89.90 4,010,474 -0.17(-0.19%)
Mar 05, 2015 91.29 92.07 89.77 90.07 4,228,383 -0.73(-0.80%)
Mar 04, 2015 89.51 90.92 88.83 90.80 3,725,033 +0.68(+0.75%)
Mar 03, 2015 91.24 91.37 89.18 90.13 8,023,541 -0.76(-0.83%)
Mar 02, 2015 86.81 91.19 86.74 90.88 26,141,942 +13.39(+17.27%)
Feb 27, 2015 77.90 78.45 77.16 77.50 1,815,065 -0.06(-0.08%)
Feb 26, 2015 77.52 78.54 76.79 77.56 2,016,283 +0.06(+0.08%)
Feb 25, 2015 78.06 78.29 77.11 77.50 1,746,115 -0.93(-1.18%)
Feb 24, 2015 77.28 78.44 76.33 78.42 2,465,169 +1.29(+1.67%)
Feb 23, 2015 77.23 77.31 76.34 77.14 2,068,247 -0.15(-0.19%)
Feb 20, 2015 78.15 78.23 76.82 77.28 2,304,669 -0.92(-1.18%)
Feb 19, 2015 77.76 78.22 76.94 78.20 2,369,866 +0.28(+0.36%)
Feb 18, 2015 77.16 78.03 76.31 77.92 2,321,850 +1.50(+1.96%)
Feb 17, 2015 77.59 77.85 76.14 76.42 2,964,388 -0.98(-1.26%)
Feb 13, 2015 78.63 77.40 77.40 77.40 2,979,314 -0.55(-0.70%)
Feb 12, 2015 76.17 77.99 76.17 77.95 3,094,492 +1.40(+1.82%)
Feb 11, 2015 74.94 76.65 74.54 76.55 3,492,031 +1.73(+2.32%)
Feb 10, 2015 74.68 74.85 73.50 74.82 3,367,400 +0.90(+1.22%)
Feb 09, 2015 74.89 75.13 71.83 73.91 4,010,707 -1.20(-1.60%)
Feb 06, 2015 72.05 76.17 71.60 75.12 6,705,342 +3.67(+5.14%)
Feb 05, 2015 73.03 73.71 70.82 71.45 7,273,154 -1.35(-1.86%)
Feb 04, 2015 72.18 73.38 71.96 72.80 5,236,352 +0.01(+0.01%)
Feb 03, 2015 70.88 72.86 70.64 72.79 3,184,713 +1.71(+2.40%)
Feb 02, 2015 72.97 73.28 69.53 71.08 3,429,492 -1.34(-1.85%)
Jan 30, 2015 72.76 73.21 71.34 72.43 2,690,339 -0.48(-0.66%)
Jan 29, 2015 72.48 73.45 70.21 72.91 3,566,575 +0.68(+0.94%)
Jan 28, 2015 73.76 74.98 71.75 72.23 6,106,673 +1.00(+1.41%)
Jan 27, 2015 71.20 72.01 70.81 71.23 2,998,487 -1.00(-1.38%)
Jan 26, 2015 72.98 72.98 71.33 72.23 3,125,927 -1.01(-1.38%)
Jan 23, 2015 72.05 74.10 71.33 73.24 3,049,578 +1.07(+1.48%)
Jan 22, 2015 72.72 73.03 70.23 72.17 4,156,784 -0.22(-0.30%)
Jan 21, 2015 72.36 73.17 71.62 72.39 2,857,758 +0.47(+0.66%)
Jan 20, 2015 72.43 72.43 70.64 71.92 3,379,296 +0.79(+1.12%)
Jan 16, 2015 69.78 71.13 69.19 71.12 4,007,766 +1.19(+1.70%)
Jan 15, 2015 73.21 73.71 69.72 69.93 5,248,523 -3.16(-4.32%)
Jan 14, 2015 71.22 73.47 70.36 73.09 4,393,305 +0.76(+1.05%)
Jan 13, 2015 73.94 75.55 71.72 72.34 4,093,850 -1.01(-1.38%)
Jan 12, 2015 73.94 74.21 71.52 73.35 3,205,628 +0.03(+0.04%)
Jan 09, 2015 71.52 73.91 71.50 73.32 5,597,919 +2.26(+3.19%)
Jan 08, 2015 68.93 71.29 68.86 71.06 2,925,831 +3.20(+4.72%)
Jan 07, 2015 66.68 68.45 66.68 67.85 2,971,399 +1.78(+2.69%)
Jan 06, 2015 68.92 69.17 65.91 66.07 4,492,171 -3.30(-4.76%)
Jan 05, 2015 70.21 70.29 68.88 69.38 4,304,747 -0.74(-1.05%)
Jan 02, 2015 69.89 71.09 68.65 70.12 2,811,583 +0.37(+0.54%)
Dec 31, 2014 68.98 69.74 69.74 69.74 2,421,069 +0.75(+1.09%)
Dec 30, 2014 69.30 69.54 68.03 68.99 2,014,727 -0.64(-0.92%)
Dec 29, 2014 70.39 70.39 69.30 69.63 1,704,504 -0.31(-0.44%)
Dec 26, 2014 70.07 70.65 69.62 69.94 841,873 -0.11(-0.16%)
Dec 24, 2014 69.85 70.06 70.06 70.06 760,794 +0.43(+0.62%)
Dec 23, 2014 71.02 71.18 69.55 69.62 1,637,330 -0.93(-1.32%)
Dec 22, 2014 69.91 70.96 69.75 70.56 1,446,293 +0.73(+1.05%)
Dec 19, 2014 71.21 71.35 69.26 69.82 2,914,340 -1.21(-1.71%)
Dec 18, 2014 70.77 71.14 69.72 71.04 3,175,004 +2.18(+3.17%)
Dec 17, 2014 66.92 68.98 65.97 68.86 2,317,568 +2.50(+3.77%)
Dec 16, 2014 65.16 68.64 64.22 66.36 4,083,461 +0.51(+0.78%)
Dec 15, 2014 67.79 68.00 65.21 65.84 3,968,273 -1.15(-1.72%)
Dec 12, 2014 67.32 68.42 66.40 66.99 2,574,747 -1.42(-2.08%)
Dec 11, 2014 69.49 70.18 68.20 68.42 2,410,739 -0.18(-0.26%)
Dec 10, 2014 69.93 70.56 68.46 68.60 2,797,274 -1.49(-2.13%)
Dec 09, 2014 68.61 70.35 68.02 70.09 2,844,246 +0.61(+0.88%)
Dec 08, 2014 70.29 71.09 68.87 69.48 2,629,367 -1.02(-1.45%)
Dec 05, 2014 69.83 70.84 69.40 70.50 2,733,469 +1.00(+1.43%)
Dec 04, 2014 70.39 70.47 68.78 69.51 3,570,990 -0.65(-0.92%)
Dec 03, 2014 69.53 70.52 69.18 70.15 4,025,095 +1.36(+1.98%)
Dec 02, 2014 68.55 69.11 67.68 68.79 3,941,568 -0.47(-0.69%)
Dec 01, 2014 70.87 71.19 68.66 69.27 3,672,548 -1.76(-2.48%)
Nov 28, 2014 71.07 71.51 70.30 71.03 1,342,793 -0.04(-0.05%)
Nov 26, 2014 69.36 71.07 71.07 71.07 3,288,999 +1.55(+2.23%)
Nov 25, 2014 70.46 71.02 69.38 69.51 8,868,255 -0.03(-0.04%)
Nov 24, 2014 68.35 70.02 68.07 69.54 4,363,292 +1.21(+1.78%)
Nov 21, 2014 68.89 69.23 67.38 68.33 3,303,399 +0.65(+0.96%)
Nov 20, 2014 66.37 68.39 65.54 67.68 2,587,595 +1.04(+1.56%)
Nov 19, 2014 67.90 68.53 66.53 66.64 3,051,498 -1.41(-2.08%)
Nov 18, 2014 67.43 68.76 67.39 68.05 3,460,213 +0.16(+0.24%)
Nov 17, 2014 67.38 68.42 67.36 67.89 3,604,826 +0.58(+0.87%)
Nov 14, 2014 66.16 67.41 64.93 67.31 2,231,344 +1.05(+1.58%)
Nov 13, 2014 67.10 68.28 65.74 66.26 2,467,129 -0.75(-1.12%)
Nov 12, 2014 67.03 67.31 65.93 67.00 2,345,492 -0.40(-0.60%)
Nov 11, 2014 67.40 68.16 66.76 67.41 2,616,229 -0.50(-0.74%)
Nov 10, 2014 67.48 68.23 67.28 67.91 2,432,959 +0.78(+1.16%)
Nov 07, 2014 67.10 67.73 65.53 67.13 3,991,026 +0.06(+0.10%)
Nov 06, 2014 66.78 68.41 66.78 67.07 5,167,969 +0.10(+0.15%)
Nov 05, 2014 64.36 67.18 64.36 66.97 8,944,925 +3.37(+5.30%)
Nov 04, 2014 62.60 63.73 62.29 63.60 3,583,232 +0.38(+0.61%)
Nov 03, 2014 62.47 63.85 62.37 63.22 4,183,012 +0.54(+0.86%)
Oct 31, 2014 61.89 63.54 61.34 62.68 5,758,780 +2.97(+4.97%)
Oct 30, 2014 60.66 61.05 57.98 59.71 6,210,873 -1.50(-2.45%)
Oct 29, 2014 61.43 62.00 59.83 61.21 3,032,049 -0.47(-0.77%)
Oct 28, 2014 59.72 61.76 59.72 61.68 3,556,737 +1.65(+2.75%)
Oct 27, 2014 59.67 60.20 59.82 60.03 2,951,336 +0.21(+0.35%)
Oct 24, 2014 58.89 60.16 58.55 59.82 4,261,022 +1.23(+2.10%)
Oct 23, 2014 60.24 60.25 56.28 58.59 11,011,483 +0.05(+0.08%)
Oct 22, 2014 59.69 60.13 58.35 58.54 4,970,184 -0.47(-0.79%)
Oct 21, 2014 57.82 59.42 57.34 59.01 6,261,087 +2.87(+5.11%)
Oct 20, 2014 54.91 56.53 54.50 56.14 3,053,375 +0.99(+1.79%)
Oct 17, 2014 57.52 58.40 55.06 55.16 5,597,781 -0.58(-1.05%)
Oct 16, 2014 52.21 56.62 52.03 55.74 7,158,848 +2.24(+4.18%)
Oct 15, 2014 50.45 54.02 50.13 53.50 7,096,857 +1.85(+3.59%)
Oct 14, 2014 50.21 54.25 49.47 51.65 9,427,919 +2.45(+4.97%)
Oct 13, 2014 51.77 52.30 49.12 49.20 7,701,658 -2.23(-4.33%)
Oct 10, 2014 53.01 53.30 49.94 51.43 20,340,758 -7.30(-12.43%)
Oct 09, 2014 59.98 60.39 58.41 58.73 3,998,030 -1.66(-2.75%)
Oct 08, 2014 59.38 60.65 57.39 60.39 5,529,480 +0.88(+1.47%)
Oct 07, 2014 59.59 60.49 59.11 59.52 2,884,446 -0.92(-1.53%)
Oct 06, 2014 61.72 62.23 60.12 60.44 2,719,962 -1.06(-1.72%)
Oct 03, 2014 60.81 62.38 60.79 61.50 3,724,053 +0.97(+1.60%)
Oct 02, 2014 60.22 60.69 57.96 60.53 6,289,299 +0.27(+0.45%)
Oct 01, 2014 62.49 62.49 59.97 60.26 5,575,351 -2.21(-3.54%)
Sep 30, 2014 64.09 64.15 61.86 62.47 4,215,654 -1.69(-2.63%)
Sep 29, 2014 63.80 64.65 63.11 64.16 2,063,057 -0.74(-1.14%)
Sep 26, 2014 63.41 65.15 63.41 64.90 1,954,439 +1.17(+1.83%)
Sep 25, 2014 65.87 65.90 63.54 63.73 3,262,812 -2.19(-3.32%)
Sep 24, 2014 65.96 66.53 65.15 65.92 2,594,567 +0.19(+0.29%)
Sep 23, 2014 64.36 65.96 63.91 65.73 3,166,561 +1.10(+1.69%)
Sep 22, 2014 65.99 66.23 64.52 64.63 3,450,319 -1.08(-1.65%)
Sep 19, 2014 67.39 67.39 65.33 65.71 4,499,745 -0.94(-1.40%)
Sep 18, 2014 65.21 67.29 64.65 66.65 5,495,674 +2.08(+3.22%)
Sep 17, 2014 64.95 65.03 63.79 64.57 2,168,827 +0.43(+0.67%)
Sep 16, 2014 62.44 64.35 62.44 64.14 2,434,641 +1.55(+2.48%)
Sep 15, 2014 63.95 64.43 62.46 62.59 3,127,573 -1.30(-2.03%)
Sep 12, 2014 65.20 65.27 63.82 63.88 2,558,292 -1.24(-1.91%)
Sep 11, 2014 64.04 65.23 64.04 65.12 2,423,013 +0.65(+1.01%)
Sep 10, 2014 64.71 64.81 63.53 64.48 3,477,940 +0.56(+0.87%)
Sep 09, 2014 64.84 66.72 62.80 63.92 9,874,431 -1.07(-1.64%)
Sep 08, 2014 65.10 65.89 64.49 64.99 4,586,754 +0.18(+0.28%)
Sep 05, 2014 63.75 64.90 63.25 64.80 4,025,490 +1.42(+2.25%)
Sep 04, 2014 63.30 63.74 62.80 63.38 4,140,782 +0.16(+0.26%)
Sep 03, 2014 63.44 64.25 62.76 63.22 5,155,537 +0.16(+0.26%)
Sep 02, 2014 63.90 63.90 62.73 63.05 4,821,816 +0.50(+0.80%)
Aug 29, 2014 63.08 62.55 62.55 62.55 6,142,664 +1.42(+2.33%)
Aug 28, 2014 60.05 61.13 59.39 61.13 2,937,163 +1.30(+2.17%)
Aug 27, 2014 59.72 59.98 58.46 59.83 1,871,283 +0.73(+1.24%)
Aug 26, 2014 59.85 60.15 59.07 59.10 2,550,834 -0.73(-1.22%)
Aug 25, 2014 59.99 60.11 59.35 59.83 2,214,345 +0.10(+0.17%)
Aug 22, 2014 59.24 60.10 58.61 59.73 3,624,005 +1.28(+2.19%)
Aug 21, 2014 58.68 58.83 58.21 58.45 2,927,487 -0.16(-0.26%)
Aug 20, 2014 57.83 58.84 57.75 58.61 3,693,264 +0.86(+1.49%)
Aug 19, 2014 57.61 58.40 57.24 57.75 2,935,806 +0.03(+0.05%)
Aug 18, 2014 56.74 57.76 55.52 57.72 7,420,534 -0.60(-1.03%)
Aug 15, 2014 58.73 58.77 57.25 58.32 2,360,179 +0.16(+0.27%)
Aug 14, 2014 57.82 58.19 57.27 58.17 2,125,488 +0.64(+1.11%)
Aug 13, 2014 58.02 58.02 57.16 57.53 2,691,055 +0.46(+0.80%)
Aug 12, 2014 56.29 57.21 55.78 57.07 1,825,812 +0.75(+1.33%)
Aug 11, 2014 56.16 56.85 56.16 56.32 1,778,048 +0.56(+1.00%)
Aug 08, 2014 55.28 55.90 54.61 55.77 2,524,000 +0.54(+0.98%)
Aug 07, 2014 57.26 57.50 54.95 55.23 4,318,914 -2.23(-3.88%)
Aug 06, 2014 56.01 58.27 55.29 57.46 4,190,780 +0.88(+1.55%)
Aug 05, 2014 57.15 57.21 56.20 56.58 2,697,382 -0.68(-1.20%)
Aug 04, 2014 57.53 57.92 56.83 57.26 2,714,933 +0.30(+0.53%)
Aug 01, 2014 57.12 57.71 56.29 56.96 3,207,784 +0.05(+0.08%)
Jul 31, 2014 56.76 57.25 55.78 56.92 4,113,825 -0.94(-1.63%)
Jul 30, 2014 56.73 58.18 56.38 57.86 4,079,085 +1.54(+2.74%)
Jul 29, 2014 56.70 57.33 56.14 56.31 5,030,525 -0.59(-1.04%)
Jul 28, 2014 57.54 57.78 55.85 56.91 5,687,669 -0.60(-1.05%)
Jul 25, 2014 59.79 59.79 57.25 57.51 6,824,187 -2.13(-3.57%)
Jul 24, 2014 61.16 61.44 58.93 59.64 6,506,685 +0.72(+1.22%)
Jul 23, 2014 60.34 60.79 58.09 58.92 6,665,265 -1.56(-2.58%)
Jul 22, 2014 60.71 61.45 60.43 60.48 3,762,458 -0.03(-0.05%)
Jul 21, 2014 60.75 61.53 60.13 60.50 2,306,545 -0.30(-0.50%)
Jul 18, 2014 59.74 60.84 59.28 60.81 2,683,246 +1.53(+2.59%)
Jul 17, 2014 60.57 60.68 59.10 59.27 3,232,660 -1.92(-3.13%)
Jul 16, 2014 60.52 61.40 60.36 61.19 1,683,392 +1.16(+1.93%)
Jul 15, 2014 60.57 60.88 59.69 60.03 2,165,149 -0.54(-0.89%)
Jul 14, 2014 61.00 61.56 60.29 60.57 1,583,941 -0.06(-0.11%)
Jul 11, 2014 59.98 60.71 59.66 60.63 1,554,772 +0.90(+1.51%)
Jul 10, 2014 59.35 59.85 58.47 59.73 3,339,832 -0.88(-1.45%)
Jul 09, 2014 60.42 60.99 60.03 60.60 1,811,422 +0.66(+1.10%)
Jul 08, 2014 61.06 61.39 59.11 59.95 3,204,826 -1.13(-1.85%)
Jul 07, 2014 61.65 61.88 60.78 61.08 1,642,210 -0.41(-0.67%)
Jul 03, 2014 61.46 61.49 61.49 61.49 734,613 +0.69(+1.14%)
Jul 02, 2014 61.16 61.22 60.39 60.80 2,227,963 -0.50(-0.82%)
Jul 01, 2014 61.02 61.76 60.88 61.30 2,631,164 +0.89(+1.47%)
Jun 30, 2014 60.03 60.42 59.34 60.41 2,523,291 +1.07(+1.80%)
Jun 27, 2014 58.24 59.42 57.76 59.35 1,746,259 +1.02(+1.75%)
Jun 26, 2014 59.03 59.03 57.44 58.32 1,840,437 -0.63(-1.07%)
Jun 25, 2014 58.89 59.33 57.97 58.95 1,817,910 +0.13(+0.22%)
Jun 24, 2014 60.25 60.39 58.62 58.82 2,434,294 -1.48(-2.45%)
Jun 23, 2014 60.71 61.52 60.21 60.30 2,491,411 -0.35(-0.57%)
Jun 20, 2014 59.51 60.69 59.44 60.65 3,608,373 +1.32(+2.23%)
Jun 19, 2014 58.21 59.36 57.28 59.33 3,920,023 +1.89(+3.29%)
Jun 18, 2014 58.19 58.19 56.98 57.44 2,615,831 -0.35(-0.60%)
Jun 17, 2014 57.10 58.13 57.05 57.78 2,245,463 +0.70(+1.23%)
Jun 16, 2014 57.01 57.49 56.45 57.08 1,725,084 +0.22(+0.39%)
Jun 13, 2014 58.16 58.16 56.60 56.86 2,591,972 +0.02(+0.03%)
Jun 12, 2014 57.77 58.01 56.58 56.84 2,965,681 -1.29(-2.21%)
Jun 11, 2014 58.79 59.02 58.00 58.13 2,212,483 -0.66(-1.12%)
Jun 10, 2014 58.30 58.91 57.59 58.79 3,141,090 +1.11(+1.93%)
Jun 06, 2014 58.90 59.05 57.52 57.67 2,844,311 -0.20(-0.35%)
Jun 05, 2014 57.51 58.25 57.01 57.88 3,695,865 +0.82(+1.44%)
Jun 04, 2014 56.68 57.25 56.41 57.05 3,248,358 -0.17(-0.30%)
Jun 03, 2014 56.63 57.46 56.39 57.23 2,020,917 +0.26(+0.46%)
Jun 02, 2014 56.93 57.06 55.97 56.96 2,016,839 +0.27(+0.48%)
May 30, 2014 56.94 57.11 56.36 56.69 2,161,000 +0.06(+0.11%)
May 29, 2014 56.54 57.08 56.37 56.62 2,297,315 +0.20(+0.36%)
May 28, 2014 57.10 57.21 56.15 56.42 2,684,352 -0.55(-0.96%)
May 27, 2014 56.61 57.20 56.31 56.97 3,205,508 +0.68(+1.22%)
May 23, 2014 55.54 56.29 56.29 56.29 2,456,233 +0.80(+1.45%)
May 22, 2014 54.80 55.84 54.67 55.48 1,776,800 +0.34(+0.61%)
May 21, 2014 55.53 56.06 54.45 55.15 3,473,197 -0.35(-0.63%)
May 20, 2014 55.71 56.15 55.02 55.49 3,477,168 +0.23(+0.41%)
May 19, 2014 54.89 55.68 54.82 55.26 4,877,498 +0.26(+0.48%)
May 16, 2014 54.41 55.23 53.93 55.00 4,223,649 +0.55(+1.01%)
May 15, 2014 54.27 54.52 52.68 54.45 5,620,689 +0.10(+0.18%)
May 14, 2014 54.76 55.25 54.32 54.35 9,253,486 -1.07(-1.93%)
May 13, 2014 57.38 58.29 55.18 55.42 3,974,111 -1.74(-3.05%)
May 12, 2014 55.23 57.88 55.11 57.16 3,207,846 +2.60(+4.77%)
May 09, 2014 55.13 55.37 54.06 54.56 1,881,413 -0.86(-1.55%)
May 08, 2014 54.86 56.75 54.59 55.42 2,180,486 +0.45(+0.81%)
May 07, 2014 55.28 55.77 54.25 54.97 2,182,813 -0.29(-0.53%)
May 06, 2014 55.90 56.16 55.16 55.26 1,861,176 -0.62(-1.11%)
May 05, 2014 56.40 56.40 55.33 55.89 1,745,709 -0.51(-0.91%)
May 02, 2014 55.83 56.85 55.13 56.40 2,796,167 +1.20(+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.