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 (%)
Nov 30, 2016 90.56 90.69 90.22 90.51 4,736,975 +0.27(+0.30%)
Nov 29, 2016 90.37 90.78 89.98 90.24 3,126,042 -0.19(-0.21%)
Nov 28, 2016 91.26 91.29 90.34 90.43 5,098,939 -0.41(-0.45%)
Nov 25, 2016 90.74 90.91 90.50 90.84 1,605,453 +0.16(+0.18%)
Nov 23, 2016 90.67 90.67 90.67 0 +0.45(+0.50%)
Nov 22, 2016 90.33 90.60 90.33 90.23 2,176,242 +0.23(+0.25%)
Nov 21, 2016 90.63 90.77 89.74 90.00 3,082,672 -0.26(-0.29%)
Nov 18, 2016 89.93 90.42 89.78 90.26 2,565,421 +0.75(+0.84%)
Nov 17, 2016 89.46 89.98 89.14 89.52 2,498,270 +0.21(+0.24%)
Nov 16, 2016 89.30 90.09 89.17 89.31 2,527,764 +0.03(+0.03%)
Nov 15, 2016 88.21 89.50 87.94 89.28 3,809,498 +0.97(+1.10%)
Nov 14, 2016 89.46 89.46 88.19 88.31 5,020,695 -0.90(-1.01%)
Nov 11, 2016 88.09 89.46 88.09 89.21 4,173,960 +1.04(+1.18%)
Nov 10, 2016 88.92 89.06 87.54 88.17 9,160,069 -0.63(-0.71%)
Nov 09, 2016 89.92 89.92 88.56 88.80 8,747,657 -1.58(-1.75%)
Nov 08, 2016 90.19 90.77 89.96 90.38 5,165,290 +0.26(+0.29%)
Nov 07, 2016 90.47 90.68 90.05 90.12 6,469,807 +0.02(+0.02%)
Nov 04, 2016 90.12 90.60 89.75 90.10 3,598,128 -0.04(-0.04%)
Nov 03, 2016 90.60 90.92 90.09 90.14 5,388,049 -0.26(-0.29%)
Nov 02, 2016 90.84 90.98 90.37 90.40 5,676,291 -0.47(-0.52%)
Nov 01, 2016 91.29 91.33 90.67 90.88 7,631,804 -0.41(-0.45%)
Oct 31, 2016 91.11 91.56 91.03 91.29 8,683,371 +0.20(+0.22%)
Oct 28, 2016 91.06 91.52 90.56 91.09 15,206,286 +0.64(+0.71%)
Oct 27, 2016 91.61 91.92 90.14 90.45 40,108,200 +0.38(+0.43%)
Oct 26, 2016 91.66 92.34 89.34 90.06 7,071,509 -1.81(-1.97%)
Oct 25, 2016 92.79 92.79 91.74 91.87 4,349,692 -1.10(-1.18%)
Oct 24, 2016 92.77 93.11 91.75 92.97 3,678,467 +0.12(+0.13%)
Oct 21, 2016 96.21 96.36 92.02 92.85 15,817,162 -2.54(-2.66%)
Oct 20, 2016 91.72 98.16 90.73 95.38 8,569,375 +3.16(+3.42%)
Oct 19, 2016 92.38 92.79 92.09 92.23 2,124,059 -0.57(-0.61%)
Oct 18, 2016 92.79 93.32 92.43 92.79 1,402,744 +0.70(+0.76%)
Oct 17, 2016 92.08 93.05 91.83 92.09 2,035,065 -0.47(-0.51%)
Oct 14, 2016 93.44 94.11 92.32 92.56 2,276,711 -0.40(-0.43%)
Oct 13, 2016 92.99 93.11 91.56 92.97 3,703,948 -0.82(-0.88%)
Oct 12, 2016 92.67 94.21 91.97 93.79 3,124,700 +0.74(+0.79%)
Oct 11, 2016 93.81 93.81 91.92 93.05 4,812,079 -0.82(-0.88%)
Oct 10, 2016 93.44 94.66 93.16 93.87 3,421,613 -0.15(-0.16%)
Oct 07, 2016 94.77 94.86 93.19 94.02 5,172,118 -0.46(-0.48%)
Oct 06, 2016 93.57 96.12 92.03 94.47 11,867,675 +0.90(+0.97%)
Oct 05, 2016 94.20 95.22 93.44 93.57 5,128,861 -0.67(-0.71%)
Oct 04, 2016 93.81 95.80 93.57 94.23 6,284,640 +0.43(+0.46%)
Oct 03, 2016 94.01 95.85 93.09 93.81 7,535,129 +0.68(+0.74%)
Sep 30, 2016 91.01 95.52 91.01 93.12 25,984,438 +5.38(+6.13%)
Sep 29, 2016 74.95 89.54 74.40 87.74 26,746,766 +12.67(+16.88%)
Sep 28, 2016 75.35 76.13 74.68 75.07 2,806,172 -0.17(-0.23%)
Sep 27, 2016 75.06 75.95 74.62 75.25 3,805,968 -0.09(-0.12%)
Sep 26, 2016 75.81 76.44 75.22 75.34 2,970,284 -1.25(-1.63%)
Sep 23, 2016 76.71 77.59 76.25 76.59 2,991,120 -0.45(-0.58%)
Sep 22, 2016 76.95 77.16 76.42 77.04 2,021,452 +0.92(+1.21%)
Sep 21, 2016 75.92 76.38 75.44 76.11 2,077,176 +0.54(+0.71%)
Sep 20, 2016 76.47 76.59 75.29 75.58 2,569,225 -0.18(-0.24%)
Sep 19, 2016 77.00 77.17 75.17 75.76 3,706,452 -0.69(-0.91%)
Sep 16, 2016 78.39 78.72 76.18 76.45 4,291,911 -1.63(-2.09%)
Sep 15, 2016 76.21 78.37 76.02 78.09 3,127,289 +1.82(+2.38%)
Sep 14, 2016 74.77 76.27 74.77 76.27 3,126,862 +0.96(+1.27%)
Sep 13, 2016 75.90 76.05 74.45 75.31 3,793,087 -0.37(-0.49%)
Sep 12, 2016 73.93 75.95 73.15 75.69 4,724,096 +1.38(+1.86%)
Sep 09, 2016 77.41 77.43 74.15 74.31 6,285,136 -4.10(-5.23%)
Sep 08, 2016 78.97 79.27 77.92 78.41 3,717,877 -0.66(-0.83%)
Sep 07, 2016 79.99 80.13 79.04 79.06 3,209,294 -1.11(-1.39%)
Sep 06, 2016 80.23 80.31 78.98 80.18 3,287,676 -0.29(-0.36%)
Sep 02, 2016 80.56 80.47 80.47 80.47 2,328,064 +0.18(+0.23%)
Sep 01, 2016 80.68 81.24 79.77 80.29 3,458,554 -0.06(-0.08%)
Aug 31, 2016 80.45 80.70 79.88 80.35 2,361,215 -0.44(-0.54%)
Aug 30, 2016 81.43 81.80 80.38 80.79 2,075,500 -0.40(-0.49%)
Aug 29, 2016 80.96 81.75 80.95 81.19 1,741,719 +0.41(+0.51%)
Aug 26, 2016 79.95 81.51 79.74 80.78 2,628,846 +0.80(+1.00%)
Aug 25, 2016 79.80 80.78 79.79 79.98 2,688,614 +0.24(+0.30%)
Aug 24, 2016 80.91 82.02 79.31 79.74 3,262,764 -1.38(-1.70%)
Aug 23, 2016 81.14 81.40 80.09 81.12 2,210,244 +0.67(+0.83%)
Aug 22, 2016 80.45 80.89 80.14 80.45 1,968,977 -0.23(-0.28%)
Aug 19, 2016 79.95 81.27 79.94 80.68 2,775,533 +0.71(+0.89%)
Aug 18, 2016 80.75 81.01 79.78 79.97 2,141,641 -0.60(-0.75%)
Aug 17, 2016 79.88 80.61 79.48 80.57 2,059,956 +0.78(+0.97%)
Aug 16, 2016 80.79 80.82 79.72 79.79 2,914,407 -1.01(-1.25%)
Aug 15, 2016 79.10 81.06 78.79 80.81 3,434,236 +2.27(+2.89%)
Aug 12, 2016 78.04 78.87 78.00 78.53 1,532,418 -0.14(-0.17%)
Aug 11, 2016 78.85 79.18 78.22 78.67 1,985,816 +0.42(+0.54%)
Aug 10, 2016 79.02 79.04 77.84 78.25 2,027,308 -0.59(-0.75%)
Aug 09, 2016 78.73 79.39 78.60 78.84 1,917,303 +0.41(+0.52%)
Aug 08, 2016 78.51 79.50 77.88 78.43 2,651,136 +0.16(+0.21%)
Aug 05, 2016 77.12 78.79 77.03 78.27 2,561,017 +1.36(+1.77%)
Aug 04, 2016 76.19 77.05 75.58 76.91 2,797,668 +1.00(+1.32%)
Aug 03, 2016 74.64 75.97 74.60 75.90 2,485,220 +1.19(+1.59%)
Aug 02, 2016 77.15 77.24 74.55 74.72 5,717,548 -2.17(-2.83%)
Aug 01, 2016 77.07 77.14 76.36 76.89 4,153,461 +0.13(+0.17%)
Jul 29, 2016 77.07 78.35 76.00 76.76 4,722,549 -0.24(-0.31%)
Jul 28, 2016 77.30 80.15 75.82 77.00 9,832,882 -2.82(-3.53%)
Jul 27, 2016 81.08 81.34 79.45 79.82 7,382,091 -0.42(-0.52%)
Jul 26, 2016 77.74 80.28 77.74 80.24 10,851,716 +3.61(+4.71%)
Jul 25, 2016 76.84 77.56 76.35 76.63 4,094,726 -0.41(-0.53%)
Jul 22, 2016 75.63 77.25 75.05 77.05 4,522,429 +1.01(+1.33%)
Jul 21, 2016 76.87 77.27 75.89 76.03 7,454,714 -0.80(-1.05%)
Jul 20, 2016 75.00 77.46 74.68 76.84 7,044,003 +2.40(+3.23%)
Jul 19, 2016 74.79 75.23 74.20 74.43 2,985,347 -0.17(-0.23%)
Jul 18, 2016 73.54 74.70 73.39 74.61 4,608,376 +1.87(+2.57%)
Jul 15, 2016 73.00 73.26 72.57 72.74 2,700,656 +0.09(+0.13%)
Jul 14, 2016 72.02 73.08 71.41 72.65 10,741,651 -1.00(-1.36%)
Jul 13, 2016 74.12 74.35 73.40 73.65 3,321,521 +0.06(+0.09%)
Jul 12, 2016 73.76 74.74 73.28 73.59 3,953,944 +0.70(+0.96%)
Jul 11, 2016 73.26 73.73 72.76 72.88 4,186,002 +0.63(+0.87%)
Jul 08, 2016 70.35 72.32 69.81 72.25 3,953,606 +2.45(+3.50%)
Jul 07, 2016 69.60 70.97 69.31 69.81 4,091,168 +0.03(+0.04%)
Jul 05, 2016 70.71 70.83 69.29 69.78 3,720,495 -1.40(-1.96%)
Jul 01, 2016 71.05 71.18 71.18 71.18 3,200,048 -0.34(-0.47%)
Jun 30, 2016 71.48 71.69 69.66 71.51 7,679,240 +0.02(+0.03%)
Jun 29, 2016 71.33 72.51 70.95 71.50 5,845,366 +1.69(+2.42%)
Jun 28, 2016 71.01 71.20 69.10 69.81 5,209,617 +1.31(+1.91%)
Jun 27, 2016 70.75 71.20 67.21 68.50 11,745,232 -4.59(-6.28%)
Jun 24, 2016 74.43 76.85 71.93 73.09 11,033,582 -6.65(-8.34%)
Jun 23, 2016 79.23 79.77 79.03 79.75 3,397,322 +1.31(+1.68%)
Jun 22, 2016 78.06 79.34 77.99 78.43 2,850,029 +0.05(+0.06%)
Jun 21, 2016 78.40 78.62 77.87 78.39 2,709,194 +0.47(+0.61%)
Jun 20, 2016 79.40 79.67 77.75 77.91 3,469,538 +0.30(+0.39%)
Jun 17, 2016 78.72 78.72 76.82 77.61 4,295,253 -1.01(-1.29%)
Jun 16, 2016 77.62 78.69 76.53 78.62 4,030,214 +0.13(+0.16%)
Jun 15, 2016 80.07 80.24 78.34 78.50 4,943,381 -1.26(-1.58%)
Jun 14, 2016 80.37 80.47 78.36 79.76 4,497,553 -0.03(-0.03%)
Jun 13, 2016 79.78 81.14 79.64 79.78 3,420,314 -0.94(-1.16%)
Jun 10, 2016 81.47 81.87 80.30 80.72 3,808,982 -1.70(-2.06%)
Jun 09, 2016 82.16 82.60 81.57 82.42 2,838,624 -0.19(-0.23%)
Jun 08, 2016 82.61 82.75 82.22 82.61 3,925,086 +0.01(+0.01%)
Jun 07, 2016 82.93 82.93 82.42 82.60 5,065,496 +0.21(+0.25%)
Jun 06, 2016 82.76 82.89 82.28 82.39 7,292,260 -1.65(-1.97%)
Jun 03, 2016 85.81 85.81 83.72 84.05 4,790,578 -1.31(-1.53%)
Jun 02, 2016 85.76 85.90 84.95 85.35 4,300,072 -0.77(-0.89%)
Jun 01, 2016 85.90 86.13 85.32 86.12 4,789,130 -0.14(-0.16%)
May 31, 2016 84.72 86.26 84.23 86.26 31,956,492 +2.16(+2.57%)
May 27, 2016 83.41 84.09 84.09 84.09 3,243,538 +0.72(+0.87%)
May 26, 2016 83.52 84.42 83.02 83.37 2,768,357 -0.57(-0.67%)
May 25, 2016 84.15 84.71 83.07 83.94 3,204,806 +0.34(+0.40%)
May 24, 2016 82.48 83.90 81.47 83.60 5,714,770 +2.39(+2.95%)
May 23, 2016 81.71 82.50 81.08 81.21 2,824,286 +0.52(+0.64%)
May 20, 2016 79.88 81.07 79.42 80.69 4,545,591 +1.79(+2.27%)
May 19, 2016 79.44 80.19 78.09 78.90 2,237,512 -0.55(-0.69%)
May 18, 2016 77.56 79.89 77.19 79.45 4,094,811 +2.08(+2.69%)
May 17, 2016 78.19 78.43 76.94 77.36 2,436,014 -0.20(-0.26%)
May 16, 2016 77.40 78.45 76.68 77.57 2,995,892 +1.73(+2.29%)
May 13, 2016 76.31 77.35 75.76 75.83 3,025,553 -0.16(-0.22%)
May 12, 2016 78.08 78.51 74.81 76.00 4,680,804 -2.14(-2.73%)
May 11, 2016 78.09 79.30 78.07 78.13 1,724,949 -0.44(-0.56%)
May 10, 2016 77.91 78.86 77.79 78.57 2,188,152 +0.94(+1.21%)
May 09, 2016 78.08 78.96 77.20 77.63 2,460,338 -0.29(-0.37%)
May 06, 2016 77.54 78.81 76.91 77.92 3,026,811 +0.11(+0.14%)
May 05, 2016 78.41 78.73 77.44 77.81 5,455,373 +1.30(+1.69%)
May 04, 2016 77.26 78.09 76.42 76.52 3,662,829 -1.51(-1.93%)
May 03, 2016 78.20 78.53 77.15 78.02 3,858,811 -0.79(-1.01%)
May 02, 2016 77.70 79.06 77.02 78.82 4,014,186 +0.97(+1.24%)
Apr 29, 2016 78.73 78.89 76.35 77.85 8,815,738 -0.54(-0.69%)
Apr 28, 2016 80.56 83.23 77.85 78.39 6,016,069 -2.80(-3.45%)
Apr 27, 2016 78.51 81.23 78.45 81.19 7,178,027 +2.05(+2.60%)
Apr 26, 2016 79.54 81.97 78.35 79.14 19,905,578 +3.06(+4.02%)
Apr 25, 2016 76.49 77.30 74.75 76.08 4,992,910 -0.96(-1.24%)
Apr 22, 2016 76.45 77.96 75.58 77.04 3,708,934 +0.23(+0.30%)
Apr 21, 2016 77.44 77.57 76.46 76.81 1,763,730 -0.79(-1.02%)
Apr 20, 2016 76.32 78.15 75.84 77.60 3,299,487 +1.94(+2.56%)
Apr 19, 2016 76.74 76.99 74.81 75.67 3,296,803 -1.13(-1.47%)
Apr 18, 2016 76.70 77.30 76.33 76.80 3,314,551 -0.23(-0.30%)
Apr 15, 2016 77.07 77.54 76.68 77.03 5,852,997 -1.01(-1.30%)
Apr 14, 2016 76.97 78.16 76.44 78.04 6,156,887 +0.40(+0.52%)
Apr 13, 2016 76.18 78.00 75.86 77.64 4,553,142 +2.15(+2.85%)
Apr 12, 2016 76.22 76.22 74.52 75.48 2,806,170 -0.26(-0.35%)
Apr 11, 2016 76.26 76.91 75.71 75.75 2,858,426 +0.22(+0.29%)
Apr 08, 2016 76.23 77.21 75.10 75.53 3,812,249 +1.35(+1.82%)
Apr 07, 2016 75.31 75.49 73.93 74.18 2,321,460 -1.61(-2.12%)
Apr 06, 2016 73.50 75.92 73.50 75.79 2,024,790 +1.73(+2.34%)
Apr 05, 2016 73.57 74.66 73.39 74.05 2,057,563 -0.41(-0.55%)
Apr 04, 2016 74.12 75.29 73.82 74.46 2,192,589 -0.44(-0.59%)
Apr 01, 2016 73.22 75.03 73.07 74.90 2,787,271 +0.89(+1.21%)
Mar 31, 2016 74.53 74.79 73.49 74.01 4,414,828 -0.62(-0.83%)
Mar 30, 2016 73.93 74.95 73.89 74.63 5,232,548 +0.05(+0.07%)
Mar 29, 2016 73.43 74.83 72.52 74.57 3,041,897 +0.75(+1.01%)
Mar 28, 2016 74.41 74.64 72.97 73.82 1,535,796 -0.35(-0.47%)
Mar 24, 2016 73.49 74.17 74.17 74.17 3,005,276 +0.03(+0.04%)
Mar 23, 2016 76.00 76.08 74.07 74.14 2,238,278 -1.68(-2.22%)
Mar 22, 2016 74.58 75.88 74.30 75.82 2,144,269 +0.28(+0.37%)
Mar 21, 2016 75.48 76.31 74.77 75.54 2,344,813 -0.58(-0.76%)
Mar 18, 2016 74.35 76.20 74.16 76.11 4,842,804 +1.97(+2.66%)
Mar 17, 2016 72.26 74.31 72.26 74.14 4,116,409 +1.21(+1.66%)
Mar 16, 2016 71.61 73.12 71.38 72.93 4,754,545 +0.75(+1.04%)
Mar 15, 2016 71.66 72.32 70.52 72.18 4,389,176 +0.24(+0.33%)
Mar 14, 2016 71.20 72.33 70.70 71.94 2,599,484 +0.65(+0.91%)
Mar 11, 2016 71.21 71.56 70.49 71.29 4,320,704 +0.80(+1.14%)
Mar 10, 2016 70.67 71.60 68.82 70.49 2,954,833 +0.45(+0.64%)
Mar 09, 2016 68.98 70.27 67.92 70.04 3,071,594 +1.14(+1.66%)
Mar 08, 2016 69.57 70.10 68.03 68.90 3,182,550 -1.37(-1.95%)
Mar 07, 2016 69.90 71.50 68.87 70.27 4,079,342 +0.32(+0.46%)
Mar 04, 2016 69.07 71.60 68.82 69.95 4,687,183 +1.93(+2.83%)
Mar 03, 2016 69.06 69.13 67.19 68.03 2,927,893 -0.94(-1.36%)
Mar 02, 2016 67.78 69.30 67.76 68.97 3,278,490 +1.20(+1.78%)
Mar 01, 2016 65.73 68.12 64.90 67.76 3,955,019 +2.73(+4.20%)
Feb 29, 2016 66.24 67.00 64.84 65.03 3,073,307 -0.90(-1.37%)
Feb 26, 2016 65.26 66.19 64.70 65.94 3,097,701 +1.21(+1.88%)
Feb 25, 2016 64.39 64.76 62.19 64.72 2,992,023 +0.81(+1.27%)
Feb 24, 2016 61.60 64.03 60.86 63.91 3,148,073 +1.62(+2.59%)
Feb 23, 2016 63.90 63.95 62.23 62.29 2,665,980 -1.52(-2.39%)
Feb 22, 2016 61.30 63.89 61.16 63.82 3,972,643 +3.14(+5.18%)
Feb 19, 2016 61.46 61.47 60.28 60.68 4,497,390 -1.03(-1.67%)
Feb 18, 2016 64.30 64.48 61.56 61.71 6,314,892 -2.51(-3.91%)
Feb 17, 2016 63.84 65.52 63.12 64.22 4,807,032 +0.83(+1.31%)
Feb 16, 2016 62.90 63.88 61.99 63.39 4,294,250 +1.95(+3.18%)
Feb 12, 2016 60.39 61.44 61.44 61.44 3,367,215 +2.04(+3.43%)
Feb 11, 2016 58.99 60.90 58.83 59.40 4,855,642 -0.99(-1.63%)
Feb 10, 2016 60.39 62.23 59.98 60.39 6,251,679 +0.56(+0.93%)
Feb 09, 2016 56.29 60.65 56.24 59.83 5,860,802 +1.41(+2.41%)
Feb 08, 2016 63.05 63.34 56.98 58.42 11,290,338 -6.12(-9.48%)
Feb 05, 2016 68.88 69.72 64.24 64.54 5,078,494 -5.12(-7.35%)
Feb 04, 2016 67.74 70.29 65.53 69.66 11,298,794 +5.05(+7.81%)
Feb 03, 2016 67.12 67.33 63.21 64.61 6,199,672 -1.92(-2.88%)
Feb 02, 2016 68.62 68.95 66.02 66.53 4,047,474 -3.16(-4.53%)
Feb 01, 2016 67.50 70.24 67.31 69.69 3,306,511 +1.42(+2.09%)
Jan 29, 2016 65.31 68.27 64.58 68.26 3,873,871 +4.11(+6.40%)
Jan 28, 2016 64.95 65.59 63.34 64.16 2,798,870 -0.34(-0.52%)
Jan 27, 2016 64.69 65.91 63.90 64.49 3,146,861 -0.92(-1.41%)
Jan 26, 2016 66.41 67.11 64.97 65.42 3,650,943 -0.66(-0.99%)
Jan 25, 2016 67.65 67.65 65.87 66.07 3,278,794 -2.14(-3.13%)
Jan 22, 2016 67.19 68.97 66.97 68.21 3,856,218 +2.43(+3.69%)
Jan 21, 2016 65.21 67.17 64.51 65.78 4,914,183 +1.14(+1.77%)
Jan 20, 2016 61.62 65.42 61.26 64.64 7,321,747 +2.17(+3.48%)
Jan 19, 2016 63.80 64.99 62.09 62.47 5,031,298 -0.20(-0.32%)
Jan 15, 2016 64.15 62.67 62.67 62.67 10,527,778 -5.35(-7.86%)
Jan 14, 2016 67.56 68.36 64.10 68.02 6,857,554 +0.24(+0.35%)
Jan 13, 2016 71.11 72.09 67.58 67.78 4,080,254 -3.22(-4.54%)
Jan 12, 2016 71.19 71.91 69.44 71.00 5,886,131 +0.51(+0.73%)
Jan 11, 2016 69.09 71.10 68.87 70.49 4,480,898 +1.86(+2.71%)
Jan 08, 2016 69.33 71.05 68.02 68.63 7,622,733 -0.75(-1.08%)
Jan 07, 2016 71.14 72.10 69.29 69.38 7,558,024 -3.97(-5.41%)
Jan 06, 2016 73.53 74.54 72.03 73.35 5,771,570 -1.86(-2.48%)
Jan 05, 2016 77.86 78.29 75.06 75.21 3,530,061 -1.87(-2.43%)
Jan 04, 2016 74.85 77.36 74.44 77.08 2,765,100 +0.17(+0.23%)
Dec 31, 2015 77.99 76.91 76.91 76.91 2,344,277 -1.38(-1.76%)
Dec 30, 2015 78.31 79.11 78.11 78.29 1,531,287 -0.51(-0.65%)
Dec 29, 2015 78.38 79.02 77.03 78.80 2,178,060 +0.40(+0.51%)
Dec 28, 2015 78.36 78.51 77.04 78.40 1,437,379 -0.49(-0.62%)
Dec 24, 2015 77.49 78.89 78.89 78.89 1,182,874 +1.73(+2.24%)
Dec 23, 2015 77.87 78.13 76.77 77.16 2,864,778 -0.68(-0.87%)
Dec 22, 2015 77.72 78.47 76.60 77.84 2,426,491 -0.01(-0.01%)
Dec 21, 2015 77.82 78.49 77.12 77.85 1,816,036 +1.08(+1.40%)
Dec 18, 2015 76.67 78.10 75.78 76.77 3,538,040 -0.44(-0.57%)
Dec 17, 2015 79.34 80.08 77.16 77.21 2,958,671 -1.22(-1.56%)
Dec 16, 2015 77.16 78.69 76.64 78.43 2,730,234 +1.83(+2.38%)
Dec 15, 2015 75.82 77.58 75.77 76.61 4,145,738 +0.44(+0.58%)
Dec 14, 2015 75.92 76.43 74.72 76.17 5,241,570 +0.15(+0.19%)
Dec 11, 2015 79.13 80.19 76.00 76.02 3,724,261 -4.73(-5.86%)
Dec 10, 2015 79.12 82.06 77.94 80.75 5,577,553 +2.03(+2.57%)
Dec 09, 2015 79.27 79.73 78.00 78.73 5,641,354 -1.20(-1.50%)
Dec 08, 2015 77.68 80.66 77.50 79.92 5,754,616 +1.19(+1.51%)
Dec 07, 2015 83.06 83.06 78.59 78.73 8,383,379 -3.83(-4.64%)
Dec 04, 2015 82.02 83.25 80.79 82.57 6,334,223 +0.48(+0.59%)
Dec 03, 2015 84.89 85.70 81.69 82.08 6,191,664 -1.83(-2.18%)
Dec 02, 2015 85.14 86.00 83.48 83.91 5,783,092 -1.98(-2.31%)
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.