Skip to main content

Nxp Semiconductors (NQ: NXPI )

237.92 +6.41 (+2.77%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 14.04 14.10 13.80 14.04 873,456 -0.04(-0.26%)
Dec 29, 2011 13.79 14.39 13.70 14.08 828,121 +0.25(+1.78%)
Dec 28, 2011 14.35 14.53 13.77 13.83 881,461 -0.58(-4.06%)
Dec 27, 2011 14.35 14.62 14.30 14.41 880,087 -0.04(-0.25%)
Dec 23, 2011 14.47 14.58 14.25 14.45 709,755 +0.97(+7.18%)
Dec 21, 2011 13.63 13.70 13.17 13.48 1,385,976 -0.17(-1.27%)
Dec 20, 2011 13.44 13.74 13.34 13.66 2,199,181 +0.58(+4.40%)
Dec 19, 2011 14.07 14.13 13.04 13.08 1,390,562 -0.90(-6.47%)
Dec 16, 2011 14.12 14.54 13.88 13.99 1,049,373 +0.02(+0.13%)
Dec 15, 2011 14.22 14.28 13.86 13.97 2,270,180 +0.14(+0.99%)
Dec 14, 2011 14.11 14.16 13.46 13.83 2,206,113 -0.19(-1.37%)
Dec 13, 2011 15.31 15.37 13.57 14.02 3,096,528 -1.13(-7.47%)
Dec 12, 2011 15.76 15.84 14.98 15.15 1,669,060 -0.96(-5.95%)
Dec 09, 2011 16.29 16.42 15.61 16.11 1,673,458 -0.15(-0.90%)
Dec 08, 2011 16.64 17.06 16.20 16.26 1,484,540 -0.69(-4.04%)
Dec 07, 2011 16.04 17.25 15.75 16.95 2,220,638 +0.79(+4.92%)
Dec 06, 2011 16.14 16.32 15.69 16.15 1,189,667 -0.05(-0.34%)
Dec 05, 2011 16.15 16.37 15.99 16.21 1,515,587 +0.20(+1.26%)
Dec 02, 2011 15.79 16.41 15.77 16.00 1,731,367 +0.40(+2.55%)
Dec 01, 2011 15.44 15.72 15.15 15.61 879,045 +0.17(+1.09%)
Nov 30, 2011 14.53 15.47 14.21 15.44 2,163,891 +1.49(+10.67%)
Nov 29, 2011 14.20 14.52 13.91 13.95 628,192 -0.24(-1.67%)
Nov 28, 2011 14.16 14.70 14.05 14.19 1,259,505 +0.48(+3.53%)
Nov 25, 2011 13.86 14.07 13.67 13.70 785,819 -0.19(-1.38%)
Nov 23, 2011 13.98 14.17 13.79 13.89 1,118,779 -0.32(-2.25%)
Nov 22, 2011 14.34 14.52 13.88 14.21 1,365,481 -0.27(-1.89%)
Nov 21, 2011 14.57 14.63 13.98 14.49 1,169,427 -0.37(-2.52%)
Nov 18, 2011 15.18 15.27 14.78 14.86 614,428 -0.26(-1.75%)
Nov 17, 2011 15.98 16.23 15.03 15.13 1,393,951 -0.84(-5.26%)
Nov 16, 2011 15.99 16.42 15.77 15.97 1,587,925 -0.01(-0.06%)
Nov 15, 2011 15.07 16.09 15.06 15.98 1,247,731 +0.88(+5.81%)
Nov 14, 2011 15.20 15.53 15.03 15.10 790,145 -0.08(-0.54%)
Nov 11, 2011 14.51 15.57 14.34 15.18 2,341,740 +0.94(+6.61%)
Nov 10, 2011 14.57 14.74 13.93 14.24 1,553,933 -0.01(-0.06%)
Nov 09, 2011 14.91 14.91 14.13 14.25 1,910,615 -1.13(-7.36%)
Nov 08, 2011 15.85 15.93 15.07 15.38 1,584,944 -0.30(-1.92%)
Nov 07, 2011 16.00 16.21 15.55 15.68 1,717,411 -0.50(-3.10%)
Nov 04, 2011 15.91 16.63 15.61 16.19 2,421,219 +0.30(+1.90%)
Nov 03, 2011 15.81 16.23 15.31 15.89 2,013,718 +0.12(+0.75%)
Nov 02, 2011 15.31 15.99 14.93 15.77 3,454,657 +0.38(+2.49%)
Nov 01, 2011 13.97 15.44 13.03 15.38 5,749,468 -1.03(-6.29%)
Oct 31, 2011 17.40 17.43 16.30 16.42 2,179,034 -0.97(-5.57%)
Oct 28, 2011 18.00 18.05 17.06 17.38 1,512,683 -0.58(-3.20%)
Oct 27, 2011 17.77 18.34 17.31 17.96 1,673,034 +1.15(+6.85%)
Oct 26, 2011 16.67 17.16 16.10 16.81 1,776,430 +0.69(+4.31%)
Oct 25, 2011 16.76 16.88 15.91 16.11 1,818,389 -0.33(-2.00%)
Oct 24, 2011 14.78 16.48 14.71 16.44 2,308,257 +1.85(+12.64%)
Oct 21, 2011 14.80 14.92 14.35 14.60 1,137,216 +0.06(+0.44%)
Oct 20, 2011 14.98 15.21 14.28 14.53 1,068,936 -0.50(-3.34%)
Oct 19, 2011 15.78 15.87 14.94 15.04 909,002 -0.70(-4.47%)
Oct 18, 2011 15.12 15.80 14.91 15.74 1,323,524 +0.63(+4.17%)
Oct 17, 2011 15.83 16.04 15.03 15.11 1,389,586 -0.71(-4.50%)
Oct 14, 2011 15.82 16.42 15.50 15.82 2,126,507 +0.15(+0.93%)
Oct 13, 2011 15.13 15.95 15.00 15.68 1,938,145 +0.21(+1.36%)
Oct 12, 2011 15.05 15.67 14.84 15.47 1,271,277 +0.79(+5.42%)
Oct 11, 2011 14.71 14.87 14.44 14.67 1,142,023 -0.14(-0.93%)
Oct 10, 2011 14.08 14.84 14.08 14.81 1,178,679 +0.82(+5.88%)
Oct 07, 2011 14.33 14.50 13.79 13.99 604,429 -0.20(-1.42%)
Oct 06, 2011 13.85 14.24 13.39 14.19 1,068,173 +0.54(+3.95%)
Oct 05, 2011 13.36 13.81 12.93 13.65 1,786,672 +0.33(+2.47%)
Oct 04, 2011 12.41 13.41 11.93 13.32 2,686,857 +0.82(+6.58%)
Oct 03, 2011 12.79 12.88 12.24 12.50 3,108,848 -0.40(-3.12%)
Sep 30, 2011 13.39 13.77 12.89 12.90 1,603,623 -0.79(-5.80%)
Sep 29, 2011 15.39 15.79 13.41 13.69 2,822,629 -1.32(-8.82%)
Sep 28, 2011 15.99 16.13 15.01 15.02 1,524,207 -0.78(-4.92%)
Sep 27, 2011 15.41 16.10 15.41 15.79 1,589,904 +0.63(+4.16%)
Sep 26, 2011 15.44 15.64 14.81 15.16 1,684,341 -0.20(-1.31%)
Sep 23, 2011 15.15 15.57 15.10 15.36 1,807,673 -0.04(-0.24%)
Sep 22, 2011 15.25 15.47 14.35 15.40 2,119,654 -0.24(-1.52%)
Sep 21, 2011 16.52 16.78 15.61 15.64 1,538,736 -0.74(-4.52%)
Sep 20, 2011 17.14 17.26 16.31 16.38 1,322,486 -0.70(-4.12%)
Sep 19, 2011 17.84 17.85 16.50 17.08 1,940,997 -1.06(-5.84%)
Sep 16, 2011 18.72 19.38 17.90 18.14 1,793,429 -0.39(-2.12%)
Sep 15, 2011 18.03 18.73 17.81 18.53 3,085,778 +1.09(+6.23%)
Sep 14, 2011 16.90 17.62 16.76 17.45 2,244,754 +0.90(+5.47%)
Sep 13, 2011 15.71 16.70 15.64 16.54 1,649,870 +0.82(+5.23%)
Sep 12, 2011 14.83 15.78 14.82 15.72 1,095,767 +0.62(+4.11%)
Sep 09, 2011 15.52 15.94 14.81 15.10 1,061,345 -0.58(-3.73%)
Sep 08, 2011 15.97 16.23 15.53 15.68 612,942 -0.28(-1.77%)
Sep 07, 2011 15.19 16.05 15.10 15.97 1,728,069 +1.44(+9.94%)
Sep 06, 2011 14.45 14.97 14.17 14.52 1,225,007 -0.47(-3.11%)
Sep 02, 2011 14.63 15.13 14.52 14.99 888,254 -0.11(-0.73%)
Sep 01, 2011 14.87 15.60 14.63 15.10 1,617,820 +0.22(+1.47%)
Aug 31, 2011 15.33 15.78 14.58 14.88 1,045,679 -0.41(-2.69%)
Aug 30, 2011 15.62 15.67 15.15 15.29 950,963 -0.38(-2.45%)
Aug 29, 2011 15.50 15.79 15.32 15.68 1,120,922 +0.58(+3.87%)
Aug 26, 2011 14.66 15.18 14.57 15.09 869,771 +0.41(+2.80%)
Aug 25, 2011 15.15 15.83 14.66 14.68 848,407 -0.54(-3.54%)
Aug 24, 2011 15.32 15.63 14.84 15.22 764,252 -0.23(-1.48%)
Aug 23, 2011 15.03 15.49 14.57 15.45 1,483,171 +0.73(+4.97%)
Aug 22, 2011 15.25 15.59 14.61 14.72 867,313 +0.16(+1.07%)
Aug 19, 2011 15.19 15.42 14.48 14.56 1,177,886 -0.67(-4.38%)
Aug 18, 2011 15.88 15.97 14.75 15.23 1,417,448 -0.98(-6.03%)
Aug 17, 2011 16.68 16.82 15.93 16.21 1,147,472 -0.27(-1.66%)
Aug 16, 2011 16.89 16.95 16.24 16.48 964,655 -0.59(-3.48%)
Aug 15, 2011 16.89 17.12 16.52 17.07 996,236 +0.62(+3.78%)
Aug 12, 2011 17.11 17.25 16.37 16.45 1,601,488 -0.45(-2.65%)
Aug 11, 2011 15.05 17.22 15.02 16.90 4,719,651 +1.96(+13.15%)
Aug 10, 2011 15.33 15.56 14.45 14.94 4,679,033 -0.24(-1.57%)
Aug 09, 2011 14.85 15.18 13.19 15.17 5,500,925 +2.36(+18.39%)
Aug 08, 2011 12.41 13.36 12.07 12.82 7,251,294 -0.81(-5.97%)
Aug 05, 2011 15.68 16.28 13.42 13.63 4,811,803 -1.98(-12.70%)
Aug 04, 2011 17.15 17.24 15.58 15.61 3,351,431 -1.84(-10.52%)
Aug 03, 2011 17.09 17.60 16.68 17.45 2,597,784 +0.28(+1.65%)
Aug 02, 2011 17.34 17.67 17.09 17.16 4,697,145 -0.47(-2.69%)
Aug 01, 2011 18.25 18.48 16.89 17.64 3,669,599 -0.43(-2.38%)
Jul 29, 2011 16.44 18.31 15.52 18.07 13,856,003 -0.69(-3.70%)
Jul 28, 2011 18.60 19.38 18.56 18.76 2,242,515 +0.02(+0.10%)
Jul 27, 2011 19.80 20.00 18.53 18.74 3,328,239 -1.37(-6.79%)
Jul 26, 2011 19.82 20.43 19.64 20.11 1,923,587 +0.18(+0.89%)
Jul 25, 2011 20.39 20.68 19.80 19.93 1,816,262 -0.84(-4.05%)
Jul 22, 2011 20.01 20.84 19.55 20.77 3,146,894 +0.93(+4.70%)
Jul 21, 2011 20.32 20.54 19.40 19.84 2,927,901 -0.31(-1.54%)
Jul 20, 2011 20.32 21.12 20.10 20.15 2,100,642 -0.04(-0.18%)
Jul 19, 2011 19.64 20.47 19.64 20.19 2,339,835 +0.85(+4.39%)
Jul 18, 2011 19.70 19.81 19.12 19.34 2,462,144 -0.48(-2.40%)
Jul 15, 2011 20.35 20.35 19.64 19.81 2,417,234 -0.37(-1.86%)
Jul 14, 2011 20.85 21.17 20.11 20.19 2,318,765 -0.60(-2.90%)
Jul 13, 2011 21.49 21.49 20.60 20.79 2,365,962 -0.41(-1.94%)
Jul 12, 2011 22.75 22.75 20.90 21.20 2,685,946 -1.64(-7.20%)
Jul 11, 2011 23.24 23.33 22.58 22.85 1,342,232 -0.97(-4.07%)
Jul 08, 2011 24.03 24.19 23.37 23.81 1,144,617 -0.43(-1.77%)
Jul 07, 2011 24.43 24.74 24.00 24.24 2,049,883 +0.13(+0.53%)
Jul 06, 2011 24.54 24.54 23.75 24.12 796,052 -0.47(-1.90%)
Jul 05, 2011 25.04 25.08 24.28 24.58 1,016,408 -0.55(-2.18%)
Jul 01, 2011 24.61 25.27 24.23 25.13 1,946,653 +0.71(+2.92%)
Jun 30, 2011 23.07 24.61 22.99 24.42 2,052,923 +1.30(+5.61%)
Jun 29, 2011 23.31 23.77 22.79 23.12 1,464,813 +0.12(+0.52%)
Jun 28, 2011 21.90 23.20 21.66 23.00 1,738,997 +1.38(+6.38%)
Jun 27, 2011 21.24 21.69 20.99 21.62 1,114,341 +0.19(+0.90%)
Jun 24, 2011 21.46 22.05 21.24 21.43 1,044,757 +0.05(+0.21%)
Jun 23, 2011 20.87 21.47 20.43 21.38 1,226,018 +0.19(+0.91%)
Jun 22, 2011 21.40 21.59 21.13 21.19 971,654 -0.31(-1.44%)
Jun 21, 2011 21.01 21.75 20.95 21.50 865,643 +0.63(+3.02%)
Jun 20, 2011 20.75 21.48 20.43 20.87 1,709,204 +0.18(+0.88%)
Jun 17, 2011 22.59 22.75 20.41 20.69 2,947,791 -1.51(-6.79%)
Jun 16, 2011 22.20 22.81 21.73 22.20 1,202,810 +0.26(+1.21%)
Jun 15, 2011 22.41 22.75 21.82 21.93 1,547,503 -1.26(-5.44%)
Jun 14, 2011 22.24 23.58 22.24 23.19 1,651,720 +1.15(+5.22%)
Jun 13, 2011 22.40 22.43 21.96 22.04 1,059,840 -0.19(-0.86%)
Jun 10, 2011 22.64 23.14 22.15 22.23 1,868,512 -0.71(-3.11%)
Jun 09, 2011 23.25 23.42 21.98 22.95 3,930,204 -0.30(-1.30%)
Jun 08, 2011 24.17 24.17 23.07 23.25 2,147,747 -1.03(-4.25%)
Jun 07, 2011 24.42 24.75 24.20 24.28 1,022,827 +0.03(+0.11%)
Jun 06, 2011 24.79 25.08 24.15 24.25 1,940,883 -0.14(-0.56%)
Jun 03, 2011 23.78 24.59 23.45 24.39 2,549,053 -0.47(-1.87%)
May 24, 2011 25.00 25.35 23.80 24.86 3,094,884 -0.15(-0.58%)
May 23, 2011 26.27 26.27 24.94 25.00 1,670,489 -1.36(-5.16%)
May 20, 2011 25.96 26.99 25.89 26.36 2,103,837 +0.49(+1.91%)
May 19, 2011 25.96 26.24 25.44 25.87 1,665,153 -0.37(-1.39%)
May 18, 2011 25.39 26.81 25.39 26.24 1,330,833 +0.88(+3.46%)
May 17, 2011 24.95 25.76 24.25 25.36 1,849,512 +0.09(+0.36%)
May 16, 2011 27.07 27.18 25.11 25.27 2,438,771 -1.55(-5.79%)
May 13, 2011 27.32 28.18 26.76 26.82 1,685,407 -0.44(-1.61%)
May 12, 2011 26.24 27.40 26.03 27.26 1,623,017 +0.77(+2.90%)
May 11, 2011 27.40 27.88 25.71 26.49 3,873,837 -1.02(-3.72%)
May 10, 2011 28.33 28.45 27.30 27.51 1,625,896 -0.82(-2.90%)
May 09, 2011 28.32 28.98 28.00 28.34 1,241,817 +0.11(+0.39%)
May 06, 2011 28.56 29.18 28.14 28.23 1,580,582 -0.09(-0.32%)
May 05, 2011 28.69 29.20 27.96 28.32 2,346,993 -0.74(-2.55%)
May 04, 2011 29.41 29.55 27.82 29.06 2,594,076 +0.01(+0.03%)
May 03, 2011 30.23 30.49 28.88 29.05 2,024,636 -1.13(-3.75%)
May 02, 2011 30.25 31.06 29.85 30.18 949,808 -0.33(-1.08%)
Apr 29, 2011 30.45 32.26 30.09 30.51 1,674,732 +0.30(+1.00%)
Apr 28, 2011 30.81 30.95 29.55 30.21 938,526 -0.32(-1.05%)
Apr 27, 2011 31.52 31.52 30.04 30.53 1,080,112 -0.69(-2.22%)
Apr 26, 2011 31.41 31.52 30.60 31.22 1,289,367 +0.66(+2.15%)
Apr 25, 2011 30.92 31.01 30.31 30.57 541,444 +0.00(+0.00%)
Apr 21, 2011 31.19 31.29 30.06 30.57 1,052,605 -0.09(-0.30%)
Apr 20, 2011 29.51 30.68 28.74 30.66 1,777,206 +1.93(+6.71%)
Apr 19, 2011 29.22 29.23 28.41 28.73 608,051 -0.26(-0.91%)
Apr 18, 2011 28.87 29.31 28.14 28.99 970,164 -0.55(-1.86%)
Apr 15, 2011 29.50 30.04 29.30 29.54 1,094,546 +0.13(+0.43%)
Apr 14, 2011 28.71 29.57 28.19 29.42 1,031,539 +0.60(+2.10%)
Apr 13, 2011 28.97 29.14 28.36 28.81 1,088,167 +0.47(+1.68%)
Apr 12, 2011 29.05 29.34 28.14 28.34 2,003,608 -1.09(-3.69%)
Apr 11, 2011 30.60 30.91 29.14 29.42 3,246,600 -0.37(-1.26%)
Apr 08, 2011 31.43 31.79 29.40 29.80 8,710,155 -0.29(-0.97%)
Apr 07, 2011 30.74 30.88 29.46 30.09 1,671,682 -0.29(-0.96%)
Apr 06, 2011 29.85 30.83 29.28 30.38 4,856,451 +1.16(+3.97%)
Apr 05, 2011 28.66 29.61 27.95 29.22 2,836,703 +0.79(+2.76%)
Apr 04, 2011 28.21 28.56 27.47 28.44 2,073,070 +0.49(+1.77%)
Apr 01, 2011 27.72 28.08 27.38 27.94 3,703,780 +0.57(+2.09%)
Mar 31, 2011 28.02 28.42 27.24 27.37 16,442,119 -1.29(-4.51%)
Mar 30, 2011 29.01 29.73 27.97 28.67 2,947,847 +0.08(+0.29%)
Mar 29, 2011 26.00 28.94 26.00 28.58 3,746,789 +2.38(+9.06%)
Mar 28, 2011 25.81 26.70 25.08 26.21 2,085,334 +0.74(+2.91%)
Mar 25, 2011 26.15 26.21 25.39 25.47 580,134 -0.38(-1.48%)
Mar 24, 2011 25.76 25.94 25.01 25.85 1,423,764 +1.12(+4.54%)
Mar 23, 2011 24.80 25.08 24.13 24.73 878,152 -0.14(-0.55%)
Mar 22, 2011 25.22 25.51 24.68 24.86 889,040 -0.58(-2.26%)
Mar 21, 2011 25.82 25.88 25.22 25.44 1,173,323 +0.27(+1.09%)
Mar 18, 2011 25.34 25.39 24.92 25.17 1,235,710 +0.56(+2.26%)
Mar 17, 2011 24.29 25.53 23.86 24.61 1,932,892 +0.91(+3.86%)
Mar 16, 2011 24.00 24.77 23.19 23.70 1,228,059 -0.31(-1.29%)
Mar 15, 2011 22.84 24.16 22.22 24.01 1,449,165 +0.41(+1.74%)
Mar 14, 2011 24.19 24.44 22.72 23.60 2,090,625 -1.49(-5.94%)
Mar 11, 2011 23.91 25.24 23.87 25.08 847,845 +0.87(+3.58%)
Mar 10, 2011 24.06 25.07 23.13 24.22 2,036,139 -1.16(-4.57%)
Mar 09, 2011 26.77 27.08 25.19 25.38 1,198,681 -0.85(-3.24%)
Mar 08, 2011 26.50 27.21 25.95 26.23 1,394,825 -0.41(-1.54%)
Mar 07, 2011 28.97 28.97 25.72 26.64 2,705,651 -1.45(-5.17%)
Mar 04, 2011 28.77 29.02 27.76 28.09 1,342,933 -0.38(-1.35%)
Mar 03, 2011 27.90 28.95 26.92 28.47 1,960,544 +1.75(+6.56%)
Mar 02, 2011 27.40 28.05 26.50 26.72 1,571,903 -0.67(-2.44%)
Mar 01, 2011 29.33 30.94 27.25 27.39 2,264,907 -1.80(-6.17%)
Feb 28, 2011 28.73 29.56 27.86 29.19 2,561,524 +1.28(+4.58%)
Feb 25, 2011 26.98 28.14 26.81 27.91 1,259,341 +1.31(+4.91%)
Feb 24, 2011 25.92 26.76 25.67 26.60 987,213 +0.65(+2.50%)
Feb 23, 2011 27.31 27.48 25.40 25.95 1,456,953 -0.95(-3.53%)
Feb 22, 2011 26.38 29.03 25.85 26.90 2,233,809 +0.14(+0.52%)
Feb 18, 2011 25.23 28.08 25.04 26.76 3,027,963 +1.82(+7.28%)
Feb 17, 2011 24.94 25.26 24.39 24.95 1,416,581 +0.35(+1.41%)
Feb 16, 2011 23.27 25.39 23.21 24.60 3,968,540 +1.75(+7.68%)
Feb 15, 2011 22.58 23.92 22.11 22.85 1,991,891 -0.39(-1.69%)
Feb 14, 2011 23.70 23.70 22.84 23.24 1,818,400 +0.16(+0.67%)
Feb 11, 2011 23.85 24.32 23.02 23.08 1,446,980 -0.82(-3.42%)
Feb 10, 2011 24.72 24.85 23.66 23.90 640,895 -0.34(-1.41%)
Feb 09, 2011 24.02 24.64 23.58 24.24 382,657 +0.15(+0.61%)
Feb 08, 2011 24.13 24.34 23.86 24.10 774,665 +0.06(+0.27%)
Feb 07, 2011 24.60 24.76 23.89 24.03 1,774,099 -0.95(-3.80%)
Feb 04, 2011 25.16 25.19 24.76 24.98 200,161 +0.14(+0.55%)
Feb 03, 2011 25.35 25.81 24.65 24.85 533,422 +0.01(+0.04%)
Feb 02, 2011 25.10 25.24 23.78 24.84 683,856 -0.04(-0.15%)
Feb 01, 2011 24.19 25.00 23.59 24.87 957,910 +1.36(+5.79%)
Jan 31, 2011 22.66 23.60 22.48 23.51 731,418 +1.07(+4.76%)
Jan 28, 2011 23.75 23.80 22.15 22.44 1,109,963 -1.38(-5.79%)
Jan 27, 2011 24.08 24.52 23.29 23.82 787,566 +0.08(+0.35%)
Jan 26, 2011 22.57 24.17 21.92 23.74 1,705,587 +1.56(+7.04%)
Jan 25, 2011 20.69 23.91 20.69 22.18 1,888,489 +1.49(+7.20%)
Jan 24, 2011 20.15 20.79 20.10 20.69 532,965 +0.62(+3.09%)
Jan 21, 2011 20.23 20.95 19.77 20.07 743,041 +0.27(+1.38%)
Jan 20, 2011 20.78 20.78 19.63 19.80 816,569 -1.18(-5.62%)
Jan 19, 2011 21.56 21.73 20.57 20.97 455,841 -0.57(-2.63%)
Jan 18, 2011 21.30 21.64 21.27 21.54 318,047 +0.17(+0.81%)
Jan 14, 2011 21.31 21.40 20.87 21.37 200,566 +0.05(+0.26%)
Jan 13, 2011 21.80 21.80 21.00 21.31 274,169 -0.25(-1.14%)
Jan 12, 2011 22.38 22.45 21.27 21.56 331,724 -0.37(-1.67%)
Jan 11, 2011 21.76 21.99 21.59 21.92 304,585 +0.53(+2.48%)
Jan 10, 2011 20.78 21.57 20.74 21.39 278,193 +0.46(+2.18%)
Jan 07, 2011 21.31 21.31 20.72 20.94 329,371 -0.29(-1.38%)
Jan 06, 2011 21.68 21.74 20.79 21.23 495,985 -0.13(-0.60%)
Jan 05, 2011 19.98 21.56 19.80 21.36 926,540 +1.25(+6.22%)
Jan 04, 2011 20.01 20.78 19.34 20.11 1,042,288 +0.53(+2.71%)
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.