Skip to main content

Nxp Semiconductors (NQ: NXPI )

246.53 +1.09 (+0.44%)
Streaming Delayed Price Updated: 1:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 60.29 60.68 59.59 60.67 2,512,509 +1.07(+1.80%)
Jun 27, 2014 58.49 59.67 58.00 59.60 1,738,797 +1.03(+1.75%)
Jun 26, 2014 59.29 59.29 57.68 58.57 1,832,573 -0.63(-1.07%)
Jun 25, 2014 59.14 59.58 58.22 59.21 1,810,142 +0.13(+0.22%)
Jun 24, 2014 60.51 60.64 58.88 59.08 2,423,892 -1.49(-2.45%)
Jun 23, 2014 60.97 61.78 60.47 60.56 2,480,765 -0.35(-0.57%)
Jun 20, 2014 59.76 60.95 59.69 60.91 3,592,954 +1.33(+2.23%)
Jun 19, 2014 58.46 59.62 57.53 59.58 3,903,272 +1.90(+3.29%)
Jun 18, 2014 58.44 58.44 57.23 57.68 2,604,654 -0.35(-0.60%)
Jun 17, 2014 57.34 58.38 57.30 58.03 2,235,868 +0.71(+1.23%)
Jun 16, 2014 57.25 57.74 56.69 57.33 1,717,713 +0.22(+0.39%)
Jun 13, 2014 58.41 58.41 56.84 57.11 2,580,896 +0.02(+0.03%)
Jun 12, 2014 58.01 58.26 56.82 57.09 2,953,008 -1.29(-2.21%)
Jun 11, 2014 59.04 59.27 58.25 58.38 2,203,029 -0.66(-1.12%)
Jun 10, 2014 58.55 59.16 57.84 59.04 3,127,667 +1.12(+1.93%)
Jun 06, 2014 59.15 59.31 57.77 57.92 2,832,157 -0.20(-0.35%)
Jun 05, 2014 57.76 58.50 57.25 58.12 3,680,072 +0.83(+1.44%)
Jun 04, 2014 56.92 57.50 56.65 57.30 3,234,477 -0.17(-0.30%)
Jun 03, 2014 56.88 57.71 56.63 57.47 2,012,281 +0.27(+0.46%)
Jun 02, 2014 57.17 57.31 56.21 57.21 2,008,220 +0.28(+0.48%)
May 30, 2014 57.19 57.35 56.60 56.93 2,151,766 +0.06(+0.11%)
May 29, 2014 56.79 57.33 56.61 56.87 2,287,498 +0.20(+0.36%)
May 28, 2014 57.34 57.45 56.39 56.67 2,672,882 -0.55(-0.96%)
May 27, 2014 56.85 57.45 56.56 57.22 3,191,811 +0.69(+1.22%)
May 23, 2014 55.78 56.53 56.53 56.53 2,445,737 +0.81(+1.45%)
May 22, 2014 55.03 56.08 54.91 55.72 1,769,207 +0.34(+0.61%)
May 21, 2014 55.77 56.30 54.69 55.38 3,458,356 -0.35(-0.63%)
May 20, 2014 55.95 56.39 55.25 55.73 3,462,310 +0.23(+0.41%)
May 19, 2014 55.13 55.91 55.05 55.50 4,856,656 +0.27(+0.48%)
May 16, 2014 54.64 55.47 54.16 55.24 4,205,601 +0.55(+1.01%)
May 15, 2014 54.50 54.76 52.91 54.69 5,596,671 +0.10(+0.18%)
May 14, 2014 55.00 55.48 54.55 54.59 9,213,945 -1.07(-1.93%)
May 13, 2014 57.63 58.54 55.42 55.66 3,957,129 -1.75(-3.05%)
May 12, 2014 55.47 58.13 55.35 57.41 3,194,138 +2.61(+4.77%)
May 09, 2014 55.36 55.61 54.29 54.80 1,873,373 -0.86(-1.55%)
May 08, 2014 55.10 57.00 54.82 55.66 2,171,168 +0.45(+0.81%)
May 07, 2014 55.52 56.01 54.48 55.21 2,173,486 -0.29(-0.53%)
May 06, 2014 56.14 56.40 55.39 55.50 1,853,223 -0.62(-1.11%)
May 05, 2014 56.64 56.64 55.57 56.13 1,738,249 -0.51(-0.91%)
May 02, 2014 56.07 57.10 55.36 56.64 2,784,219 +1.21(+2.18%)
May 01, 2014 54.71 56.41 54.66 55.43 2,996,402 +0.77(+1.41%)
Apr 30, 2014 54.17 54.69 53.28 54.66 2,436,677 +0.35(+0.64%)
Apr 29, 2014 53.63 54.44 52.89 54.31 2,422,497 +1.12(+2.10%)
Apr 28, 2014 54.41 54.48 51.90 53.19 4,453,709 -0.78(-1.44%)
Apr 25, 2014 56.34 56.43 53.68 53.97 4,591,631 -2.87(-5.05%)
Apr 24, 2014 56.93 57.30 54.46 56.84 5,537,634 +1.36(+2.45%)
Apr 23, 2014 55.92 56.01 55.02 55.48 3,443,067 -0.09(-0.17%)
Apr 22, 2014 55.44 56.17 54.73 55.58 3,399,462 +0.49(+0.89%)
Apr 21, 2014 54.32 55.24 52.82 55.08 3,736,064 +1.73(+3.24%)
Apr 17, 2014 53.13 53.36 53.36 53.36 2,667,710 +0.27(+0.50%)
Apr 16, 2014 53.69 53.69 51.80 53.09 2,159,712 +0.26(+0.49%)
Apr 15, 2014 52.22 53.46 51.51 52.83 2,982,045 +1.13(+2.18%)
Apr 14, 2014 51.88 52.74 51.05 51.71 2,892,434 +0.16(+0.32%)
Apr 11, 2014 51.43 53.13 50.90 51.54 3,601,579 -1.05(-2.00%)
Apr 10, 2014 54.73 54.73 52.52 52.60 3,061,836 -1.80(-3.30%)
Apr 09, 2014 55.12 55.74 53.73 54.39 3,747,058 +1.00(+1.87%)
Apr 08, 2014 52.49 53.51 51.25 53.39 4,563,725 +2.31(+4.52%)
Apr 07, 2014 51.78 52.52 50.24 51.08 6,143,814 -1.48(-2.81%)
Apr 04, 2014 57.46 57.52 52.29 52.56 7,679,017 -4.20(-7.40%)
Apr 03, 2014 57.33 58.08 56.30 56.76 4,688,799 +0.52(+0.93%)
Apr 02, 2014 56.83 57.12 55.64 56.24 3,991,447 +0.38(+0.67%)
Apr 01, 2014 54.08 56.18 53.92 55.86 4,432,506 +1.94(+3.60%)
Mar 31, 2014 53.46 54.62 53.06 53.92 2,625,869 +1.05(+1.99%)
Mar 28, 2014 53.02 54.14 52.54 52.86 2,784,404 +0.37(+0.70%)
Mar 27, 2014 53.60 53.60 51.36 52.49 3,499,330 -0.76(-1.43%)
Mar 26, 2014 54.20 55.29 52.65 53.26 5,775,194 +1.05(+2.00%)
Mar 25, 2014 52.43 53.26 51.83 52.21 3,127,010 +0.47(+0.90%)
Mar 24, 2014 53.35 53.75 51.46 51.74 3,550,041 -1.40(-2.64%)
Mar 21, 2014 55.32 55.45 52.79 53.15 3,915,315 -1.72(-3.14%)
Mar 20, 2014 53.85 54.87 53.46 54.87 2,390,541 +0.91(+1.68%)
Mar 19, 2014 54.00 54.29 53.48 53.96 2,537,062 +0.12(+0.22%)
Mar 18, 2014 53.69 54.18 53.11 53.84 2,899,080 +0.29(+0.55%)
Mar 17, 2014 53.12 54.42 53.12 53.55 2,940,846 +0.72(+1.37%)
Mar 14, 2014 52.27 53.36 52.27 52.82 3,069,876 +0.25(+0.47%)
Mar 13, 2014 53.04 53.54 51.73 52.58 3,536,127 -0.16(-0.31%)
Mar 12, 2014 51.81 52.90 51.24 52.74 2,347,561 +0.66(+1.27%)
Mar 11, 2014 53.26 54.01 51.77 52.08 3,177,602 -0.30(-0.58%)
Mar 10, 2014 53.61 53.98 52.21 52.38 3,189,980 -1.30(-2.42%)
Mar 07, 2014 55.01 55.35 53.03 53.69 5,214,959 -1.24(-2.25%)
Mar 06, 2014 53.08 54.94 53.00 54.92 5,392,324 +2.14(+4.05%)
Mar 05, 2014 53.16 53.33 52.21 52.79 2,909,145 -0.24(-0.45%)
Mar 04, 2014 52.13 53.11 51.70 53.03 2,716,224 +1.77(+3.45%)
Mar 03, 2014 51.10 51.33 50.35 51.26 2,095,714 -0.29(-0.57%)
Feb 28, 2014 51.98 52.10 51.16 51.55 2,502,094 -0.34(-0.65%)
Feb 27, 2014 51.11 52.05 50.83 51.89 2,779,094 +0.96(+1.89%)
Feb 26, 2014 51.43 52.05 50.83 50.93 4,036,517 -0.43(-0.84%)
Feb 25, 2014 51.27 51.43 50.49 51.36 2,974,213 +0.43(+0.85%)
Feb 24, 2014 51.75 51.92 50.92 50.93 3,254,837 -0.55(-1.07%)
Feb 21, 2014 52.40 52.41 50.93 51.48 3,730,548 -0.54(-1.04%)
Feb 20, 2014 52.35 52.99 51.87 52.02 4,888,870 -0.05(-0.09%)
Feb 19, 2014 52.19 52.60 51.86 52.06 3,913,708 +0.00(+0.00%)
Feb 18, 2014 51.34 52.15 50.67 52.06 4,470,175 +1.09(+2.14%)
Feb 14, 2014 50.42 50.97 50.97 50.97 7,502,902 +1.82(+3.69%)
Feb 13, 2014 47.86 49.57 47.76 49.16 5,670,306 +0.91(+1.88%)
Feb 12, 2014 47.75 48.75 47.75 48.25 2,977,520 +0.50(+1.06%)
Feb 11, 2014 48.06 48.21 47.66 47.75 2,821,236 -0.15(-0.31%)
Feb 10, 2014 47.10 48.08 47.04 47.89 4,453,643 +0.17(+0.37%)
Feb 07, 2014 45.09 47.73 45.09 47.72 7,367,845 +2.25(+4.94%)
Feb 06, 2014 43.33 45.73 42.69 45.47 7,511,873 +2.38(+5.53%)
Feb 05, 2014 42.75 43.20 42.44 43.09 5,371,569 +0.00(+0.00%)
Feb 04, 2014 42.83 43.11 41.90 43.09 2,587,645 +1.08(+2.58%)
Feb 03, 2014 44.58 44.60 41.45 42.01 4,214,473 -2.32(-5.23%)
Jan 31, 2014 43.55 44.51 43.22 44.33 2,857,406 +0.46(+1.04%)
Jan 30, 2014 43.79 44.33 43.51 43.87 1,845,758 +0.54(+1.25%)
Jan 29, 2014 42.86 43.95 42.79 43.33 3,972,413 +0.52(+1.22%)
Jan 28, 2014 42.17 43.23 41.88 42.80 2,419,872 +0.63(+1.50%)
Jan 27, 2014 42.11 42.56 41.68 42.17 3,650,208 +0.38(+0.92%)
Jan 24, 2014 43.81 43.87 41.60 41.79 3,963,627 -2.08(-4.74%)
Jan 23, 2014 43.38 43.91 43.17 43.87 3,071,786 +0.00(+0.00%)
Jan 22, 2014 42.74 43.89 42.63 43.87 2,046,274 +1.09(+2.55%)
Jan 21, 2014 43.78 43.82 42.50 42.78 2,616,206 -0.05(-0.13%)
Jan 17, 2014 42.03 42.83 42.83 42.83 3,539,895 +0.66(+1.57%)
Jan 16, 2014 41.75 42.23 41.37 42.17 2,336,410 +0.56(+1.34%)
Jan 15, 2014 40.45 41.87 40.72 41.61 3,076,706 +1.16(+2.88%)
Jan 14, 2014 39.61 40.53 39.42 40.45 6,883,107 +1.08(+2.75%)
Jan 13, 2014 39.48 39.72 38.89 39.37 4,702,856 -0.05(-0.14%)
Jan 10, 2014 39.71 39.83 39.15 39.42 5,270,896 -0.05(-0.14%)
Jan 09, 2014 40.29 40.53 39.33 39.48 3,945,325 -0.71(-1.76%)
Jan 08, 2014 39.56 40.26 39.33 40.18 2,441,930 +0.79(+2.00%)
Jan 07, 2014 39.69 39.95 39.13 39.39 3,496,642 -0.14(-0.35%)
Jan 06, 2014 40.27 40.34 39.21 39.53 2,814,183 -0.40(-1.01%)
Jan 03, 2014 40.44 40.65 39.49 39.93 3,964,126 -0.33(-0.82%)
Jan 02, 2014 40.98 40.98 39.99 40.26 4,115,135 -1.84(-4.38%)
Dec 31, 2013 42.40 42.11 42.11 42.11 1,433,715 -0.02(-0.04%)
Dec 30, 2013 41.53 42.14 41.41 42.13 1,662,066 +0.58(+1.39%)
Dec 27, 2013 41.65 41.90 41.36 41.55 881,773 +0.20(+0.49%)
Dec 26, 2013 41.32 41.58 41.15 41.35 938,083 +0.02(+0.04%)
Dec 24, 2013 41.64 41.75 41.30 41.33 656,363 -0.11(-0.27%)
Dec 23, 2013 41.22 41.70 40.03 41.44 2,797,397 +1.54(+3.86%)
Dec 20, 2013 39.52 40.18 39.47 39.90 11,843,124 +0.39(+0.97%)
Dec 19, 2013 40.11 40.11 38.85 39.51 2,654,847 -0.39(-0.96%)
Dec 18, 2013 39.77 39.90 38.85 39.90 3,565,113 +0.06(+0.16%)
Dec 17, 2013 39.38 40.09 39.34 39.83 5,244,400 +0.56(+1.42%)
Dec 16, 2013 38.96 39.52 38.96 39.27 2,717,501 +0.30(+0.78%)
Dec 13, 2013 38.90 39.16 38.44 38.97 5,045,209 +0.30(+0.78%)
Dec 12, 2013 38.54 38.77 38.19 38.67 4,091,755 +0.22(+0.57%)
Dec 11, 2013 39.18 39.23 38.37 38.45 3,669,825 -0.51(-1.32%)
Dec 10, 2013 39.05 39.34 38.79 38.96 8,789,962 -0.96(-2.41%)
Dec 09, 2013 40.55 40.87 39.82 39.93 2,166,931 -0.62(-1.54%)
Dec 06, 2013 40.35 41.03 40.35 40.55 0 +0.34(+0.84%)
Dec 05, 2013 39.43 40.26 39.37 40.21 0 +0.38(+0.94%)
Dec 04, 2013 39.22 40.22 38.99 39.83 0 +0.48(+1.21%)
Dec 03, 2013 39.05 39.56 38.64 39.36 0 +0.14(+0.35%)
Dec 02, 2013 38.87 39.52 38.44 39.22 3,708,930 +0.26(+0.66%)
Nov 29, 2013 38.40 39.22 38.37 38.96 0 +0.46(+1.19%)
Nov 27, 2013 39.60 39.60 38.33 38.50 0 -0.44(-1.13%)
Nov 26, 2013 38.23 39.28 37.39 38.94 0 +1.86(+5.02%)
Nov 25, 2013 37.73 37.89 36.89 37.08 2,109,491 -0.56(-1.49%)
Nov 22, 2013 37.59 37.89 37.22 37.64 0 +0.05(+0.15%)
Nov 21, 2013 37.35 37.69 37.15 37.59 0 +0.50(+1.36%)
Nov 20, 2013 37.06 37.33 36.84 37.08 0 +0.12(+0.32%)
Nov 19, 2013 37.56 37.93 36.94 36.96 0 -0.78(-2.06%)
Nov 18, 2013 38.33 38.71 37.65 37.74 0 -0.74(-1.93%)
Nov 15, 2013 38.46 38.50 37.92 38.49 0 +0.41(+1.08%)
Nov 14, 2013 39.16 39.16 37.65 38.07 1,194,360 +0.28(+0.75%)
Nov 12, 2013 37.66 38.13 37.40 37.79 0 -0.11(-0.29%)
Nov 11, 2013 37.91 38.29 37.68 37.90 0 -0.23(-0.60%)
Nov 08, 2013 37.22 38.24 37.14 38.13 0 +0.80(+2.14%)
Nov 07, 2013 38.36 38.96 37.22 37.33 2,924,757 -1.26(-3.25%)
Nov 06, 2013 38.88 39.21 38.52 38.59 0 -0.32(-0.82%)
Nov 05, 2013 38.69 39.26 38.52 38.91 0 -0.03(-0.08%)
Nov 04, 2013 37.55 39.20 37.53 38.94 0 +0.27(+0.70%)
Nov 01, 2013 38.51 38.96 38.26 38.67 0 +0.04(+0.09%)
Oct 31, 2013 37.70 39.08 37.60 38.63 3,340,324 +0.78(+2.06%)
Oct 30, 2013 38.49 39.01 37.82 37.85 3,591,396 -0.62(-1.62%)
Oct 29, 2013 37.59 38.73 37.50 38.48 6,242,866 +0.87(+2.32%)
Oct 28, 2013 36.53 37.86 36.49 37.61 4,665,211 +1.03(+2.81%)
Oct 25, 2013 36.13 36.89 36.08 36.58 0 +0.29(+0.81%)
Oct 24, 2013 35.88 37.61 35.53 36.29 13,434,044 +3.25(+9.85%)
Oct 23, 2013 33.92 33.92 32.17 33.03 7,666,939 -1.16(-3.38%)
Oct 22, 2013 34.98 35.13 34.06 34.19 3,420,822 -0.92(-2.61%)
Oct 21, 2013 35.22 35.29 34.93 35.10 1,514,583 +0.35(+1.00%)
Oct 18, 2013 35.29 35.29 34.24 34.76 2,839,115 +0.36(+1.04%)
Oct 17, 2013 34.09 34.77 33.97 34.40 2,663,982 -0.39(-1.13%)
Oct 16, 2013 34.03 34.99 34.03 34.79 1,784,193 +0.44(+1.28%)
Oct 15, 2013 35.07 35.30 34.32 34.35 1,511,278 -0.71(-2.01%)
Oct 14, 2013 34.92 35.29 34.53 35.06 1,277,083 +0.05(+0.16%)
Oct 11, 2013 34.46 35.25 34.25 35.00 0 +0.78(+2.29%)
Oct 10, 2013 34.01 34.63 33.95 34.22 3,288,201 +0.64(+1.90%)
Oct 09, 2013 33.08 33.87 33.03 33.58 0 +0.05(+0.14%)
Oct 08, 2013 34.57 34.97 33.39 33.54 0 -1.21(-3.48%)
Oct 07, 2013 35.11 35.35 34.70 34.75 0 -0.71(-1.99%)
Oct 04, 2013 35.30 35.48 34.76 35.45 0 +0.74(+2.14%)
Oct 03, 2013 34.78 34.90 34.31 34.71 0 +0.04(+0.11%)
Oct 02, 2013 34.48 34.85 34.20 34.67 0 -0.05(-0.16%)
Oct 01, 2013 34.37 34.75 34.32 34.73 1,136,902 +0.61(+1.77%)
Sep 27, 2013 34.20 34.23 33.96 34.12 0 -0.07(-0.21%)
Sep 26, 2013 34.19 34.63 34.01 34.20 1,043,191 +0.14(+0.40%)
Sep 25, 2013 34.51 34.75 34.05 34.06 1,481,971 -0.28(-0.80%)
Sep 24, 2013 34.04 34.55 33.86 34.33 1,754,875 +0.39(+1.16%)
Sep 23, 2013 34.80 34.93 33.77 33.94 0 -0.97(-2.78%)
Sep 20, 2013 34.65 35.16 34.63 34.91 0 +0.46(+1.33%)
Sep 19, 2013 34.54 34.76 34.41 34.45 1,953,112 -0.09(-0.27%)
Sep 18, 2013 34.80 34.84 34.14 34.54 0 -0.10(-0.29%)
Sep 17, 2013 34.76 34.91 34.58 34.65 0 +0.05(+0.13%)
Sep 16, 2013 34.82 34.91 34.46 34.60 4,375,018 +0.08(+0.24%)
Sep 13, 2013 34.15 34.56 34.01 34.52 0 -0.34(-0.97%)
Sep 12, 2013 35.58 35.73 34.76 34.86 0 -0.72(-2.04%)
Sep 11, 2013 35.75 35.83 35.31 35.58 0 -0.28(-0.77%)
Sep 10, 2013 35.52 35.89 35.43 35.86 0 +0.55(+1.56%)
Sep 09, 2013 35.27 35.57 35.06 35.31 0 +0.39(+1.13%)
Sep 06, 2013 36.18 36.18 34.65 34.91 0 -0.83(-2.33%)
Sep 05, 2013 35.46 36.16 35.39 35.75 0 +0.18(+0.52%)
Sep 04, 2013 34.65 35.69 34.56 35.56 0 +0.80(+2.29%)
Sep 03, 2013 34.94 35.06 34.52 34.76 1,434,264 +0.69(+2.02%)
Aug 30, 2013 35.35 35.59 33.82 34.08 0 -0.70(-2.00%)
Aug 29, 2013 34.34 34.91 33.83 34.77 3,457,737 +0.63(+1.85%)
Aug 28, 2013 32.36 34.21 32.10 34.14 3,689,890 +1.62(+4.99%)
Aug 27, 2013 32.70 33.00 32.11 32.52 2,234,517 -0.76(-2.29%)
Aug 26, 2013 33.13 33.53 32.85 33.28 0 +0.14(+0.42%)
Aug 23, 2013 33.12 33.43 32.80 33.14 0 +0.07(+0.22%)
Aug 22, 2013 32.22 33.36 32.14 33.07 1,770,496 +1.18(+3.71%)
Aug 21, 2013 32.41 32.41 31.78 31.89 2,146,662 -0.69(-2.11%)
Aug 20, 2013 32.55 32.87 32.28 32.57 1,534,775 +0.13(+0.40%)
Aug 19, 2013 32.69 32.98 32.40 32.44 0 -0.05(-0.14%)
Aug 16, 2013 31.81 32.78 31.81 32.49 0 +0.50(+1.55%)
Aug 15, 2013 32.83 32.91 31.96 32.00 1,711,560 -1.02(-3.08%)
Aug 14, 2013 32.75 33.56 32.55 33.01 0 +0.19(+0.59%)
Aug 13, 2013 33.00 33.20 32.52 32.82 1,783,487 -0.13(-0.39%)
Aug 12, 2013 32.73 32.95 32.09 32.95 1,837,527 +0.70(+2.16%)
Aug 09, 2013 32.73 32.94 32.20 32.25 2,040,511 -0.37(-1.12%)
Aug 08, 2013 32.55 33.00 32.39 32.62 3,365,126 +0.28(+0.88%)
Aug 07, 2013 31.95 32.35 31.67 32.33 2,155,423 +0.12(+0.37%)
Aug 06, 2013 32.87 32.87 32.16 32.22 1,788,828 -0.59(-1.79%)
Aug 05, 2013 32.86 33.25 32.52 32.80 2,212,810 +0.01(+0.03%)
Aug 02, 2013 31.91 32.94 31.42 32.79 3,309,763 +0.86(+2.70%)
Aug 01, 2013 30.21 32.05 29.88 31.93 5,617,278 +2.00(+6.68%)
Jul 31, 2013 30.49 30.90 29.92 29.93 0 -0.44(-1.46%)
Jul 30, 2013 30.35 30.47 30.15 30.38 0 -0.00(-0.01%)
Jul 29, 2013 30.15 30.64 30.15 30.38 0 -0.12(-0.39%)
Jul 26, 2013 30.28 30.59 30.13 30.50 0 +0.02(+0.06%)
Jul 25, 2013 30.03 30.98 30.03 30.48 3,478,126 -0.25(-0.81%)
Jul 24, 2013 31.08 31.53 30.70 30.73 0 -0.33(-1.06%)
Jul 23, 2013 30.60 31.32 30.46 31.06 0 +0.84(+2.79%)
Jul 22, 2013 29.94 30.38 29.71 30.22 0 +0.25(+0.83%)
Jul 19, 2013 30.21 30.24 29.81 29.97 3,240,481 -0.37(-1.21%)
Jul 18, 2013 30.73 31.00 30.29 30.34 2,948,189 -0.53(-1.72%)
Jul 17, 2013 30.58 31.12 30.54 30.87 1,525,842 +0.33(+1.08%)
Jul 16, 2013 30.05 30.55 30.05 30.54 0 +0.41(+1.37%)
Jul 15, 2013 29.88 30.19 29.79 30.13 0 +0.30(+1.01%)
Jul 12, 2013 29.47 29.83 29.32 29.82 0 +0.35(+1.18%)
Jul 11, 2013 29.30 29.80 28.98 29.47 0 +0.46(+1.58%)
Jul 10, 2013 29.07 29.27 28.92 29.02 0 -0.02(-0.07%)
Jul 09, 2013 28.95 29.34 28.85 29.04 0 +0.26(+0.90%)
Jul 08, 2013 29.79 29.87 28.67 28.78 0 -0.88(-2.97%)
Jul 05, 2013 29.24 29.70 29.05 29.66 0 +0.65(+2.24%)
Jul 03, 2013 28.59 29.03 28.52 29.01 0 +0.27(+0.93%)
Jul 02, 2013 28.43 29.18 28.43 28.74 0 +0.16(+0.55%)
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.