Skip to main content

Nxp Semiconductors (NQ: NXPI )

238.72 +7.21 (+3.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 100.94 101.39 99.74 99.82 5,007,744 -0.90(-0.89%)
Jun 28, 2018 100.26 100.94 99.57 100.71 3,566,813 +0.81(+0.81%)
Jun 27, 2018 101.40 102.31 99.20 99.90 4,523,803 -0.38(-0.38%)
Jun 26, 2018 101.11 101.64 98.93 100.28 4,822,202 -0.33(-0.33%)
Jun 25, 2018 103.41 103.46 99.45 100.61 5,631,122 -4.50(-4.28%)
Jun 22, 2018 103.54 105.13 102.44 105.11 7,894,059 +2.04(+1.98%)
Jun 21, 2018 103.39 104.13 102.54 103.08 3,617,620 -0.07(-0.07%)
Jun 20, 2018 99.39 105.04 99.39 103.15 7,728,827 +3.59(+3.61%)
Jun 19, 2018 99.09 100.45 98.75 99.56 7,509,363 -2.25(-2.21%)
Jun 18, 2018 102.58 102.63 100.70 101.81 7,027,850 -1.56(-1.51%)
Jun 15, 2018 103.23 102.78 103.37 13,063,893 +0.14(+0.13%)
Jun 14, 2018 101.83 103.50 100.69 103.23 9,262,383 +1.42(+1.40%)
Jun 13, 2018 103.57 104.30 101.65 101.81 11,897,396 -3.47(-3.30%)
Jun 12, 2018 106.92 107.11 104.89 105.28 7,360,075 -2.78(-2.57%)
Jun 11, 2018 108.70 108.84 107.34 108.06 5,060,562 -1.72(-1.56%)
Jun 08, 2018 109.12 110.01 108.25 109.77 7,465,697 +0.09(+0.08%)
Jun 07, 2018 111.22 111.66 109.53 109.68 25,328,982 +5.07(+4.85%)
Jun 06, 2018 103.56 104.61 5,145,223 -1.68(-1.58%)
Jun 05, 2018 101.19 107.79 100.70 106.29 6,062,493 +5.17(+5.11%)
Jun 04, 2018 100.80 101.66 99.86 101.12 6,008,410 -3.01(-2.89%)
Jun 01, 2018 103.51 104.82 103.33 104.14 7,432,340 +0.00(+0.00%)
May 31, 2018 105.07 105.42 102.78 104.14 8,804,331 -1.44(-1.37%)
May 30, 2018 104.80 105.98 103.55 105.58 10,114,467 -0.64(-0.60%)
May 29, 2018 108.70 108.81 105.22 106.22 11,075,151 -0.47(-0.44%)
May 25, 2018 106.69 106.69 106.69 0 +4.82(+4.73%)
May 24, 2018 103.22 103.44 100.27 101.86 4,678,021 -0.95(-0.92%)
May 23, 2018 104.14 104.31 102.21 102.81 5,591,136 -2.66(-2.52%)
May 22, 2018 107.51 107.53 104.83 105.47 14,419,450 +0.74(+0.71%)
May 21, 2018 104.32 105.02 103.29 104.73 10,445,625 +3.32(+3.27%)
May 18, 2018 97.19 103.22 97.10 101.42 13,446,031 +3.94(+4.04%)
May 17, 2018 100.25 100.82 94.15 97.48 9,323,664 -1.95(-1.96%)
May 16, 2018 99.11 100.30 97.57 99.42 10,564,991 -1.11(-1.10%)
May 15, 2018 102.38 103.11 100.10 100.53 9,936,850 -0.63(-0.62%)
May 14, 2018 100.25 104.74 98.70 101.16 25,361,332 +10.71(+11.85%)
May 11, 2018 90.51 90.74 89.80 90.44 2,496,507 -0.26(-0.28%)
May 10, 2018 90.21 90.70 90.08 90.70 3,100,456 +0.59(+0.66%)
May 09, 2018 90.44 90.55 89.74 90.11 2,655,154 -0.14(-0.15%)
May 08, 2018 89.80 90.43 88.43 90.24 3,989,688 +0.30(+0.34%)
May 07, 2018 91.35 91.57 89.61 89.94 4,071,442 -1.66(-1.81%)
May 04, 2018 85.27 91.61 85.15 91.60 17,120,156 +7.23(+8.58%)
May 03, 2018 86.07 86.78 82.97 84.37 34,711,732 -9.46(-10.09%)
May 02, 2018 95.43 95.50 93.21 93.83 5,638,935 -1.16(-1.22%)
May 01, 2018 95.83 96.03 94.42 94.99 5,620,333 -0.83(-0.87%)
Apr 30, 2018 96.61 97.17 95.69 95.82 4,396,226 -0.46(-0.47%)
Apr 27, 2018 94.91 96.66 94.06 96.28 10,994,498 +2.66(+2.84%)
Apr 26, 2018 93.18 95.70 93.15 93.62 10,139,625 +1.19(+1.28%)
Apr 25, 2018 93.45 93.81 91.68 92.44 9,028,543 -0.47(-0.51%)
Apr 24, 2018 94.24 94.45 91.56 92.91 13,795,216 -1.33(-1.42%)
Apr 23, 2018 96.46 97.11 93.92 94.24 9,904,905 -1.81(-1.88%)
Apr 20, 2018 98.56 98.73 94.26 96.05 17,983,920 -1.85(-1.88%)
Apr 19, 2018 100.55 100.62 97.51 97.90 13,954,761 -5.32(-5.15%)
Apr 18, 2018 103.23 103.76 102.85 103.22 1,655,311 -0.16(-0.15%)
Apr 17, 2018 103.22 104.08 103.07 103.37 2,734,207 +0.30(+0.29%)
Apr 16, 2018 103.65 103.81 102.90 103.07 2,724,419 -0.56(-0.54%)
Apr 13, 2018 104.22 105.64 102.92 103.63 7,231,158 -0.67(-0.64%)
Apr 12, 2018 105.86 105.86 102.54 104.29 10,951,566 -1.56(-1.48%)
Apr 11, 2018 106.61 106.82 105.14 105.86 5,398,837 -0.67(-0.63%)
Apr 10, 2018 105.53 107.21 105.42 106.52 7,290,012 +2.07(+1.98%)
Apr 09, 2018 104.43 104.82 103.82 104.45 3,493,031 +0.56(+0.54%)
Apr 06, 2018 104.36 104.87 103.57 103.89 4,299,436 -0.96(-0.91%)
Apr 05, 2018 105.32 106.10 104.34 104.85 5,128,084 -0.59(-0.56%)
Apr 04, 2018 105.23 105.91 103.93 105.44 5,352,401 -0.89(-0.84%)
Apr 03, 2018 105.53 106.40 105.26 106.34 3,700,015 +1.09(+1.03%)
Apr 02, 2018 106.88 106.94 104.66 105.25 4,998,579 -1.63(-1.52%)
Mar 29, 2018 106.88 106.88 106.88 0 +0.68(+0.64%)
Mar 28, 2018 111.02 111.23 105.98 106.20 12,266,027 -4.81(-4.33%)
Mar 27, 2018 111.59 111.88 110.82 111.01 3,686,875 -0.08(-0.07%)
Mar 26, 2018 110.88 111.40 110.53 111.09 3,736,274 +1.30(+1.18%)
Mar 23, 2018 111.26 111.26 109.16 109.79 2,380,692 -0.67(-0.60%)
Mar 22, 2018 111.04 111.15 110.08 110.46 3,435,534 -0.95(-0.85%)
Mar 21, 2018 111.35 111.85 111.16 111.41 3,444,309 -1.04(-0.93%)
Mar 20, 2018 112.10 112.58 112.09 112.45 1,481,666 +0.43(+0.38%)
Mar 19, 2018 111.54 112.81 111.23 112.02 1,674,596 +0.35(+0.31%)
Mar 16, 2018 111.35 111.90 110.67 111.67 3,706,881 +0.34(+0.30%)
Mar 15, 2018 111.71 112.44 111.32 111.33 2,420,619 -0.38(-0.34%)
Mar 14, 2018 112.13 112.55 110.52 111.72 6,798,832 -0.30(-0.27%)
Mar 13, 2018 113.25 113.27 111.49 112.02 6,799,628 -0.90(-0.80%)
Mar 12, 2018 113.22 112.98 112.92 2,163,316 -0.06(-0.05%)
Mar 09, 2018 113.24 113.27 112.64 112.98 2,773,666 -0.02(-0.02%)
Mar 08, 2018 113.27 113.43 112.95 113.00 1,875,595 -0.07(-0.06%)
Mar 07, 2018 112.91 113.07 3,344,241 -0.57(-0.50%)
Mar 06, 2018 114.15 114.27 113.28 113.64 4,450,327 -0.35(-0.31%)
Mar 05, 2018 114.60 114.67 113.91 113.98 5,513,987 +0.63(+0.56%)
Mar 02, 2018 113.05 113.55 112.81 113.35 3,178,245 +0.29(+0.26%)
Mar 01, 2018 113.61 113.91 112.81 113.06 5,448,354 -0.81(-0.71%)
Feb 28, 2018 113.91 113.98 113.86 113.88 3,005,151 +0.01(+0.01%)
Feb 27, 2018 113.66 114.08 113.64 113.87 3,990,467 +0.17(+0.15%)
Feb 26, 2018 114.50 114.60 113.44 113.69 8,985,108 -0.90(-0.78%)
Feb 23, 2018 114.81 114.85 114.49 114.59 5,726,655 -0.25(-0.21%)
Feb 22, 2018 114.87 114.94 114.83 114.83 8,262,062 +0.10(+0.09%)
Feb 21, 2018 114.90 115.03 114.72 114.73 12,368,851 +0.04(+0.03%)
Feb 20, 2018 114.94 114.65 114.70 33,921,444 +6.45(+5.96%)
Feb 16, 2018 108.25 108.25 108.25 0 +1.44(+1.35%)
Feb 15, 2018 105.41 106.92 105.24 106.81 2,506,148 +1.86(+1.78%)
Feb 14, 2018 105.86 106.19 104.64 104.94 4,784,002 -1.21(-1.14%)
Feb 13, 2018 106.16 106.95 105.95 106.15 2,083,784 -0.31(-0.29%)
Feb 12, 2018 106.24 106.79 105.95 106.46 2,053,832 +0.69(+0.66%)
Feb 09, 2018 106.23 106.47 104.84 105.76 4,437,257 -0.15(-0.14%)
Feb 08, 2018 108.02 108.48 105.75 105.91 6,226,620 -0.43(-0.40%)
Feb 07, 2018 107.93 107.93 106.18 106.34 4,371,857 -1.59(-1.47%)
Feb 06, 2018 106.97 108.50 106.88 107.93 4,851,798 -0.67(-0.61%)
Feb 05, 2018 109.20 109.91 108.25 108.59 5,551,803 -1.59(-1.44%)
Feb 02, 2018 110.64 110.80 110.08 110.19 2,875,554 -0.62(-0.56%)
Feb 01, 2018 110.39 110.99 110.19 110.81 4,007,331 +0.90(+0.82%)
Jan 31, 2018 110.12 110.17 109.52 109.91 3,220,775 +0.10(+0.09%)
Jan 30, 2018 109.63 109.99 109.53 109.81 2,276,888 -0.31(-0.28%)
Jan 29, 2018 109.68 110.19 109.17 110.12 1,506,964 +0.19(+0.17%)
Jan 26, 2018 110.08 110.52 109.81 109.93 2,580,283 +0.13(+0.12%)
Jan 25, 2018 110.75 110.75 109.80 109.80 1,671,281 -0.24(-0.22%)
Jan 24, 2018 110.30 110.64 109.87 110.04 1,609,495 -0.36(-0.32%)
Jan 23, 2018 110.87 110.95 110.39 110.39 2,189,881 -0.21(-0.19%)
Jan 22, 2018 110.26 110.76 110.12 110.61 2,218,382 +0.58(+0.52%)
Jan 19, 2018 109.72 110.23 109.62 110.03 5,296,221 +0.41(+0.37%)
Jan 18, 2018 109.07 109.80 109.07 109.62 4,358,702 +0.60(+0.55%)
Jan 17, 2018 109.02 109.13 108.52 109.02 4,573,682 -0.05(-0.05%)
Jan 16, 2018 109.18 109.53 109.07 109.07 2,755,843 -0.16(-0.15%)
Jan 12, 2018 109.23 109.23 109.23 0 +0.30(+0.28%)
Jan 11, 2018 108.84 109.14 108.48 108.93 2,820,872 +0.09(+0.08%)
Jan 10, 2018 108.13 108.95 107.86 108.84 2,045,192 +0.64(+0.59%)
Jan 09, 2018 108.06 108.55 108.03 108.20 1,541,981 +0.16(+0.14%)
Jan 08, 2018 108.39 108.39 107.75 108.05 1,377,198 +0.21(+0.19%)
Jan 05, 2018 107.87 108.07 107.71 107.84 1,786,291 +0.17(+0.15%)
Jan 04, 2018 107.87 108.09 107.48 107.67 2,357,410 -0.19(-0.18%)
Jan 03, 2018 108.11 108.28 107.50 107.86 3,145,367 +0.12(+0.11%)
Jan 02, 2018 106.88 107.77 106.69 107.75 1,953,208 +0.79(+0.73%)
Dec 29, 2017 106.96 106.96 106.96 0 +0.10(+0.09%)
Dec 28, 2017 106.54 106.99 106.47 106.86 889,379 +0.26(+0.25%)
Dec 27, 2017 106.60 106.76 106.39 106.59 10,690,433 +0.11(+0.10%)
Dec 26, 2017 106.52 106.73 106.41 106.48 806,323 -0.12(-0.11%)
Dec 22, 2017 106.62 107.22 106.52 106.60 1,579,078 +0.00(+0.00%)
Dec 21, 2017 106.63 106.80 106.51 106.60 1,108,209 -0.04(-0.03%)
Dec 20, 2017 106.48 106.78 106.33 106.64 1,587,817 +0.27(+0.25%)
Dec 19, 2017 106.54 106.88 106.24 106.38 1,475,686 -0.31(-0.29%)
Dec 18, 2017 106.17 106.81 106.13 106.69 1,458,635 +0.40(+0.38%)
Dec 15, 2017 105.83 106.28 105.48 106.28 2,178,310 +0.43(+0.41%)
Dec 14, 2017 105.93 106.06 105.62 105.86 5,374,978 -0.16(-0.15%)
Dec 13, 2017 105.64 106.06 105.61 106.02 1,708,517 +0.38(+0.36%)
Dec 12, 2017 106.06 106.26 105.51 105.64 1,473,311 -0.18(-0.17%)
Dec 11, 2017 106.33 106.51 105.63 105.82 2,783,367 +0.50(+0.48%)
Dec 08, 2017 105.19 105.83 105.17 105.32 2,312,341 +0.15(+0.14%)
Dec 07, 2017 104.59 105.31 104.37 105.17 2,299,673 +0.73(+0.70%)
Dec 06, 2017 104.27 105.05 103.91 104.44 2,613,578 +0.53(+0.51%)
Dec 05, 2017 103.86 104.40 103.71 103.91 3,812,715 -0.11(-0.10%)
Dec 04, 2017 105.05 105.10 103.91 104.02 3,035,148 -0.83(-0.79%)
Dec 01, 2017 104.15 105.05 104.07 104.85 5,402,288 +1.27(+1.23%)
Nov 30, 2017 103.32 104.30 103.18 103.58 4,080,229 +0.36(+0.34%)
Nov 29, 2017 104.00 104.30 102.79 103.22 6,696,459 -0.72(-0.69%)
Nov 28, 2017 104.73 104.91 103.94 103.94 4,216,260 -0.68(-0.65%)
Nov 27, 2017 105.12 104.54 104.62 2,593,209 -0.11(-0.11%)
Nov 24, 2017 104.88 105.23 104.63 104.73 2,126,482 -0.46(-0.43%)
Nov 22, 2017 105.34 105.84 105.11 105.19 1,570,390 -0.16(-0.15%)
Nov 21, 2017 105.25 105.61 105.19 105.34 2,059,241 +0.13(+0.12%)
Nov 20, 2017 105.52 105.88 105.18 105.22 1,548,767 -0.29(-0.28%)
Nov 17, 2017 105.40 105.69 105.23 105.51 2,222,890 +0.28(+0.27%)
Nov 16, 2017 105.23 105.86 105.10 105.22 3,832,660 +0.17(+0.16%)
Nov 15, 2017 105.43 105.44 104.80 105.05 3,229,116 -0.46(-0.43%)
Nov 14, 2017 105.60 105.92 105.07 105.51 3,878,007 -0.14(-0.13%)
Nov 13, 2017 106.07 106.15 105.57 105.64 2,707,439 -0.37(-0.35%)
Nov 10, 2017 105.29 106.19 105.09 106.01 2,619,406 +0.68(+0.64%)
Nov 09, 2017 106.07 106.51 105.04 105.33 3,659,513 -0.94(-0.89%)
Nov 08, 2017 106.60 107.39 106.19 106.28 6,049,652 -0.29(-0.27%)
Nov 07, 2017 106.26 106.86 105.96 106.57 3,679,945 -0.06(-0.05%)
Nov 06, 2017 105.07 106.77 105.07 106.62 9,673,830 +1.55(+1.48%)
Nov 03, 2017 107.29 107.97 101.73 105.07 28,233,862 -2.23(-2.08%)
Nov 02, 2017 106.91 107.55 106.48 107.30 3,487,974 +0.15(+0.14%)
Nov 01, 2017 106.92 107.55 106.77 107.15 3,177,821 +0.23(+0.21%)
Oct 31, 2017 106.60 106.94 106.42 106.92 2,395,375 +0.29(+0.27%)
Oct 30, 2017 106.36 106.85 106.22 106.63 3,150,776 -0.18(-0.17%)
Oct 27, 2017 106.76 107.15 106.71 106.81 3,425,670 +0.28(+0.27%)
Oct 26, 2017 107.48 107.79 106.52 106.53 4,750,172 +0.12(+0.11%)
Oct 25, 2017 106.50 106.69 106.18 106.41 2,083,278 -0.27(-0.26%)
Oct 24, 2017 106.42 106.88 106.33 106.69 1,832,559 +0.36(+0.33%)
Oct 23, 2017 105.70 106.37 105.70 106.33 1,990,911 +0.47(+0.45%)
Oct 20, 2017 105.69 105.91 105.42 105.86 3,688,109 +0.36(+0.34%)
Oct 19, 2017 105.19 105.50 105.06 105.50 1,309,826 +0.12(+0.11%)
Oct 18, 2017 105.08 105.52 105.08 105.38 2,355,101 +0.19(+0.18%)
Oct 17, 2017 105.02 105.23 104.98 105.19 1,535,362 +0.19(+0.18%)
Oct 16, 2017 105.52 105.53 104.83 105.00 1,499,211 -0.21(-0.20%)
Oct 13, 2017 105.67 105.67 105.09 105.21 1,435,473 -0.01(-0.01%)
Oct 12, 2017 105.19 105.37 104.87 105.22 1,394,291 -0.26(-0.24%)
Oct 11, 2017 105.00 105.61 104.89 105.47 2,483,535 +0.42(+0.40%)
Oct 10, 2017 104.73 105.20 104.56 105.05 3,101,506 +0.44(+0.42%)
Oct 09, 2017 104.23 104.75 104.13 104.61 2,008,374 +0.52(+0.50%)
Oct 06, 2017 104.14 104.52 104.05 104.09 3,130,023 +0.25(+0.24%)
Oct 05, 2017 103.91 103.98 103.73 103.84 1,000,083 -0.03(-0.03%)
Oct 04, 2017 103.50 103.95 103.31 103.87 1,841,180 +0.32(+0.31%)
Oct 03, 2017 103.42 103.62 103.23 103.55 1,345,045 +0.22(+0.21%)
Oct 02, 2017 103.36 103.58 103.09 103.33 2,742,895 +0.03(+0.03%)
Sep 29, 2017 103.19 103.59 103.07 103.31 1,977,322 +0.20(+0.19%)
Sep 28, 2017 102.95 103.29 102.95 103.11 1,742,989 +0.13(+0.12%)
Sep 27, 2017 102.68 103.12 102.68 102.98 1,302,706 +0.33(+0.32%)
Sep 26, 2017 102.68 102.86 102.59 102.65 1,349,120 -0.05(-0.04%)
Sep 25, 2017 102.81 102.89 102.64 102.69 2,613,651 -0.20(-0.20%)
Sep 22, 2017 102.81 103.01 102.76 102.89 803,383 -0.07(-0.07%)
Sep 21, 2017 102.76 103.09 102.62 102.97 1,499,258 +0.16(+0.15%)
Sep 20, 2017 103.09 103.18 102.77 102.81 1,361,897 -0.34(-0.33%)
Sep 19, 2017 103.14 103.27 103.07 103.15 1,024,061 -0.06(-0.06%)
Sep 18, 2017 103.10 103.43 103.04 103.22 1,804,148 +0.14(+0.13%)
Sep 15, 2017 102.77 103.08 102.76 103.08 1,943,971 +0.40(+0.39%)
Sep 14, 2017 102.73 103.00 102.60 102.68 1,941,990 -0.21(-0.20%)
Sep 13, 2017 102.96 103.05 102.86 102.89 1,207,435 -0.14(-0.13%)
Sep 12, 2017 102.91 103.05 102.89 103.02 1,139,661 +0.21(+0.20%)
Sep 11, 2017 102.77 102.95 102.55 102.81 690,684 +0.23(+0.22%)
Sep 08, 2017 102.68 102.75 102.46 102.58 701,193 -0.33(-0.32%)
Sep 07, 2017 102.52 103.00 102.44 102.91 1,022,204 +0.46(+0.45%)
Sep 06, 2017 102.83 102.83 102.08 102.46 2,551,251 -0.24(-0.23%)
Sep 05, 2017 102.82 103.09 102.58 102.69 1,669,876 -0.44(-0.42%)
Sep 01, 2017 103.04 103.27 103.04 103.13 1,346,308 -0.05(-0.05%)
Aug 31, 2017 102.70 103.27 102.65 103.19 2,549,362 +0.51(+0.50%)
Aug 30, 2017 102.59 102.84 102.59 102.68 1,073,976 +0.08(+0.08%)
Aug 29, 2017 102.54 102.86 102.51 102.59 1,306,992 -0.24(-0.23%)
Aug 28, 2017 102.46 102.98 102.31 102.83 1,409,650 +0.31(+0.30%)
Aug 25, 2017 102.40 102.63 102.22 102.52 1,188,974 +0.20(+0.20%)
Aug 24, 2017 102.66 102.75 102.25 102.32 1,285,671 -0.27(-0.26%)
Aug 23, 2017 102.78 102.78 102.58 102.58 977,079 -0.05(-0.04%)
Aug 22, 2017 102.72 102.99 102.62 102.63 563,573 +0.00(+0.00%)
Aug 21, 2017 102.85 102.93 102.47 102.63 972,695 -0.09(-0.09%)
Aug 18, 2017 102.95 102.95 102.67 102.72 771,795 -0.02(-0.02%)
Aug 17, 2017 103.03 103.09 102.62 102.74 1,443,091 -0.29(-0.28%)
Aug 16, 2017 103.05 103.09 102.81 103.03 545,679 -0.04(-0.03%)
Aug 15, 2017 102.90 103.07 102.78 103.07 917,612 +0.28(+0.28%)
Aug 14, 2017 102.77 103.04 102.62 102.78 1,121,647 +0.29(+0.28%)
Aug 11, 2017 101.92 102.57 101.92 102.49 2,231,119 +0.07(+0.07%)
Aug 10, 2017 103.09 103.09 102.38 102.42 2,425,025 -0.89(-0.86%)
Aug 09, 2017 102.86 103.31 102.83 103.31 1,219,043 +0.10(+0.10%)
Aug 08, 2017 103.24 103.58 103.06 103.20 1,726,165 +0.02(+0.02%)
Aug 07, 2017 102.90 103.41 102.69 103.19 2,576,199 +0.49(+0.48%)
Aug 04, 2017 103.03 102.08 102.69 6,150,372 +1.61(+1.59%)
Aug 03, 2017 100.96 101.45 100.88 101.09 2,089,015 -0.20(-0.20%)
Aug 02, 2017 101.47 101.60 101.26 101.29 3,729,990 -0.20(-0.20%)
Aug 01, 2017 100.76 101.58 100.67 101.49 4,116,904 +0.70(+0.70%)
Jul 31, 2017 100.71 100.84 100.56 100.78 2,775,234 +0.10(+0.10%)
Jul 28, 2017 100.59 100.85 100.53 100.68 2,235,105 -0.11(-0.11%)
Jul 27, 2017 100.35 100.88 100.34 100.79 3,115,343 +0.38(+0.37%)
Jul 26, 2017 100.25 100.44 100.25 100.42 2,968,338 +0.20(+0.20%)
Jul 25, 2017 100.08 100.42 100.07 100.22 2,655,769 +0.15(+0.15%)
Jul 24, 2017 100.33 100.34 100.07 100.07 1,733,803 -0.28(-0.28%)
Jul 21, 2017 100.12 100.38 100.07 100.36 1,446,335 +0.14(+0.14%)
Jul 20, 2017 100.31 99.94 100.22 1,639,605 +0.10(+0.10%)
Jul 19, 2017 99.98 100.16 99.94 100.12 1,425,602 +0.13(+0.13%)
Jul 18, 2017 99.98 100.15 99.91 99.99 1,665,797 +0.01(+0.01%)
Jul 17, 2017 99.94 100.14 99.91 99.98 2,280,507 +0.05(+0.05%)
Jul 14, 2017 100.01 99.72 99.94 1,950,742 +0.17(+0.17%)
Jul 13, 2017 99.71 100.03 99.64 99.76 2,460,083 +0.04(+0.04%)
Jul 12, 2017 99.75 99.91 99.62 99.73 3,132,418 -0.07(-0.07%)
Jul 11, 2017 99.80 99.80 99.57 99.80 1,974,667 -0.06(-0.06%)
Jul 10, 2017 99.62 99.99 99.62 99.86 1,564,618 +0.19(+0.19%)
Jul 07, 2017 99.82 99.92 99.57 99.67 3,867,087 -0.14(-0.14%)
Jul 06, 2017 99.67 99.84 99.62 99.81 1,870,384 +0.05(+0.05%)
Jul 05, 2017 99.82 99.90 99.62 99.75 2,534,917 -0.06(-0.06%)
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.