Skip to main content

Nxp Semiconductors (NQ: NXPI )

231.51 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 14.03 14.09 13.79 14.03 874,052 -0.04(-0.26%)
Dec 29, 2011 13.78 14.38 13.69 14.07 828,686 +0.25(+1.78%)
Dec 28, 2011 14.34 14.52 13.76 13.82 882,062 -0.58(-4.06%)
Dec 27, 2011 14.34 14.61 14.29 14.40 880,688 -0.04(-0.25%)
Dec 23, 2011 14.46 14.57 14.24 14.44 710,240 +0.97(+7.18%)
Dec 21, 2011 13.62 13.69 13.16 13.47 1,386,922 -0.17(-1.27%)
Dec 20, 2011 13.43 13.73 13.33 13.65 2,200,683 +0.58(+4.40%)
Dec 19, 2011 14.06 14.12 13.03 13.07 1,391,511 -0.90(-6.47%)
Dec 16, 2011 14.11 14.53 13.88 13.98 1,050,089 +0.02(+0.13%)
Dec 15, 2011 14.21 14.27 13.85 13.96 2,271,731 +0.14(+0.99%)
Dec 14, 2011 14.10 14.15 13.45 13.82 2,207,619 -0.19(-1.37%)
Dec 13, 2011 15.30 15.36 13.56 14.01 3,098,643 -1.13(-7.47%)
Dec 12, 2011 15.75 15.83 14.97 15.14 1,670,200 -0.96(-5.95%)
Dec 09, 2011 16.28 16.41 15.60 16.10 1,674,600 -0.15(-0.90%)
Dec 08, 2011 16.63 17.05 16.18 16.25 1,485,554 -0.68(-4.04%)
Dec 07, 2011 16.03 17.23 15.74 16.93 2,222,155 +0.79(+4.92%)
Dec 06, 2011 16.13 16.31 15.68 16.14 1,190,480 -0.05(-0.34%)
Dec 05, 2011 16.14 16.36 15.98 16.19 1,516,622 +0.20(+1.26%)
Dec 02, 2011 15.77 16.39 15.76 15.99 1,732,549 +0.40(+2.55%)
Dec 01, 2011 15.43 15.71 15.14 15.60 879,645 +0.17(+1.09%)
Nov 30, 2011 14.52 15.46 14.20 15.43 2,165,368 +1.49(+10.67%)
Nov 29, 2011 14.20 14.51 13.90 13.94 628,621 -0.24(-1.67%)
Nov 28, 2011 14.15 14.69 14.04 14.18 1,260,365 +0.48(+3.53%)
Nov 25, 2011 13.85 14.06 13.67 13.69 786,356 -0.19(-1.38%)
Nov 23, 2011 13.97 14.16 13.78 13.88 1,119,543 -0.32(-2.25%)
Nov 22, 2011 14.33 14.51 13.88 14.20 1,366,413 -0.27(-1.89%)
Nov 21, 2011 14.56 14.62 13.97 14.48 1,170,226 -0.37(-2.52%)
Nov 18, 2011 15.17 15.26 14.77 14.85 614,848 -0.26(-1.75%)
Nov 17, 2011 15.97 16.22 15.02 15.12 1,394,903 -0.84(-5.26%)
Nov 16, 2011 15.98 16.40 15.76 15.96 1,589,009 -0.01(-0.06%)
Nov 15, 2011 15.06 16.08 15.05 15.97 1,248,583 +0.88(+5.81%)
Nov 14, 2011 15.19 15.52 15.02 15.09 790,685 -0.08(-0.54%)
Nov 11, 2011 14.50 15.56 14.33 15.17 2,343,340 +0.94(+6.61%)
Nov 10, 2011 14.56 14.73 13.92 14.23 1,554,994 -0.01(-0.06%)
Nov 09, 2011 14.90 14.90 14.12 14.24 1,911,920 -1.13(-7.36%)
Nov 08, 2011 15.84 15.92 15.06 15.37 1,586,026 -0.30(-1.92%)
Nov 07, 2011 15.98 16.20 15.54 15.67 1,718,584 -0.50(-3.10%)
Nov 04, 2011 15.90 16.62 15.60 16.18 2,422,872 +0.30(+1.90%)
Nov 03, 2011 15.80 16.22 15.30 15.87 2,015,093 +0.12(+0.75%)
Nov 02, 2011 15.30 15.98 14.92 15.76 3,457,016 +0.38(+2.49%)
Nov 01, 2011 13.96 15.43 13.02 15.37 5,753,394 -1.03(-6.29%)
Oct 31, 2011 17.39 17.42 16.29 16.40 2,180,522 -0.97(-5.57%)
Oct 28, 2011 17.99 18.04 17.04 17.37 1,513,716 -0.58(-3.20%)
Oct 27, 2011 17.76 18.33 17.30 17.95 1,674,176 +1.15(+6.85%)
Oct 26, 2011 16.66 17.14 16.08 16.80 1,777,643 +0.69(+4.31%)
Oct 25, 2011 16.75 16.87 15.90 16.10 1,819,631 -0.33(-2.00%)
Oct 24, 2011 14.77 16.47 14.70 16.43 2,309,833 +1.84(+12.64%)
Oct 21, 2011 14.79 14.91 14.34 14.59 1,137,993 +0.06(+0.44%)
Oct 20, 2011 14.97 15.20 14.27 14.52 1,069,666 -0.50(-3.34%)
Oct 19, 2011 15.77 15.86 14.93 15.03 909,623 -0.70(-4.47%)
Oct 18, 2011 15.11 15.79 14.90 15.73 1,324,428 +0.63(+4.17%)
Oct 17, 2011 15.82 16.03 15.02 15.10 1,390,535 -0.71(-4.50%)
Oct 14, 2011 15.81 16.40 15.49 15.81 2,127,960 +0.15(+0.93%)
Oct 13, 2011 15.12 15.94 14.99 15.66 1,939,469 +0.21(+1.36%)
Oct 12, 2011 15.04 15.66 14.82 15.45 1,272,145 +0.79(+5.42%)
Oct 11, 2011 14.70 14.86 14.43 14.66 1,142,803 -0.14(-0.93%)
Oct 10, 2011 14.07 14.83 14.07 14.80 1,179,483 +0.82(+5.88%)
Oct 07, 2011 14.32 14.49 13.78 13.98 604,842 -0.20(-1.42%)
Oct 06, 2011 13.84 14.23 13.38 14.18 1,068,903 +0.54(+3.95%)
Oct 05, 2011 13.36 13.80 12.93 13.64 1,787,892 +0.33(+2.47%)
Oct 04, 2011 12.41 13.40 11.92 13.31 2,688,692 +0.82(+6.58%)
Oct 03, 2011 12.78 12.88 12.23 12.49 3,110,971 -0.40(-3.12%)
Sep 30, 2011 13.38 13.76 12.88 12.89 1,604,718 -0.79(-5.80%)
Sep 29, 2011 15.38 15.77 13.40 13.68 2,824,556 -1.32(-8.82%)
Sep 28, 2011 15.98 16.12 15.00 15.01 1,525,248 -0.78(-4.92%)
Sep 27, 2011 15.40 16.09 15.40 15.78 1,590,990 +0.63(+4.16%)
Sep 26, 2011 15.43 15.63 14.80 15.15 1,685,491 -0.20(-1.31%)
Sep 23, 2011 15.14 15.56 15.09 15.35 1,808,908 -0.04(-0.24%)
Sep 22, 2011 15.24 15.46 14.34 15.39 2,121,101 -0.24(-1.52%)
Sep 21, 2011 16.51 16.77 15.60 15.63 1,539,787 -0.74(-4.52%)
Sep 20, 2011 17.13 17.24 16.30 16.37 1,323,389 -0.70(-4.12%)
Sep 19, 2011 17.83 17.83 16.49 17.07 1,942,322 -1.06(-5.84%)
Sep 16, 2011 18.70 19.36 17.88 18.13 1,794,654 -0.39(-2.12%)
Sep 15, 2011 18.02 18.71 17.80 18.52 3,087,885 +1.09(+6.23%)
Sep 14, 2011 16.89 17.61 16.75 17.44 2,246,286 +0.90(+5.47%)
Sep 13, 2011 15.70 16.69 15.63 16.53 1,650,997 +0.82(+5.23%)
Sep 12, 2011 14.82 15.77 14.81 15.71 1,096,516 +0.62(+4.11%)
Sep 09, 2011 15.51 15.93 14.80 15.09 1,062,070 -0.58(-3.73%)
Sep 08, 2011 15.96 16.22 15.52 15.67 613,360 -0.28(-1.77%)
Sep 07, 2011 15.18 16.04 15.09 15.96 1,729,249 +1.44(+9.94%)
Sep 06, 2011 14.44 14.96 14.16 14.51 1,225,843 -0.47(-3.11%)
Sep 02, 2011 14.62 15.12 14.51 14.98 888,861 -0.11(-0.73%)
Sep 01, 2011 14.86 15.59 14.62 15.09 1,618,925 +0.22(+1.47%)
Aug 31, 2011 15.32 15.77 14.57 14.87 1,046,393 -0.41(-2.69%)
Aug 30, 2011 15.61 15.66 15.14 15.28 951,612 -0.38(-2.45%)
Aug 29, 2011 15.49 15.78 15.31 15.66 1,121,687 +0.58(+3.87%)
Aug 26, 2011 14.65 15.17 14.56 15.08 870,365 +0.41(+2.80%)
Aug 25, 2011 15.14 15.82 14.65 14.67 848,986 -0.54(-3.54%)
Aug 24, 2011 15.31 15.62 14.82 15.21 764,774 -0.23(-1.48%)
Aug 23, 2011 15.02 15.48 14.56 15.44 1,484,184 +0.73(+4.97%)
Aug 22, 2011 15.24 15.58 14.60 14.71 867,905 +0.16(+1.07%)
Aug 19, 2011 15.18 15.41 14.47 14.55 1,178,690 -0.67(-4.38%)
Aug 18, 2011 15.87 15.96 14.74 15.22 1,418,416 -0.98(-6.03%)
Aug 17, 2011 16.67 16.80 15.92 16.19 1,148,255 -0.27(-1.66%)
Aug 16, 2011 16.88 16.94 16.23 16.47 965,314 -0.59(-3.48%)
Aug 15, 2011 16.88 17.11 16.51 17.06 996,917 +0.62(+3.78%)
Aug 12, 2011 17.10 17.23 16.36 16.44 1,602,582 -0.45(-2.65%)
Aug 11, 2011 15.04 17.21 15.01 16.89 4,722,873 +1.96(+13.15%)
Aug 10, 2011 15.32 15.55 14.44 14.93 4,682,228 -0.24(-1.57%)
Aug 09, 2011 14.84 15.17 13.18 15.16 5,504,681 +2.36(+18.39%)
Aug 08, 2011 12.40 13.36 12.06 12.81 7,256,246 -0.81(-5.97%)
Aug 05, 2011 15.67 16.27 13.41 13.62 4,815,089 -1.98(-12.70%)
Aug 04, 2011 17.13 17.23 15.57 15.60 3,353,720 -1.83(-10.52%)
Aug 03, 2011 17.08 17.59 16.67 17.44 2,599,558 +0.28(+1.65%)
Aug 02, 2011 17.33 17.65 17.08 17.15 4,700,352 -0.47(-2.69%)
Aug 01, 2011 18.24 18.47 16.88 17.63 3,672,105 -0.43(-2.38%)
Jul 29, 2011 16.43 18.29 15.51 18.06 13,865,464 -0.69(-3.70%)
Jul 28, 2011 18.59 19.37 18.55 18.75 2,244,046 +0.02(+0.10%)
Jul 27, 2011 19.79 19.98 18.52 18.73 3,330,512 -1.36(-6.79%)
Jul 26, 2011 19.81 20.41 19.63 20.10 1,924,900 +0.18(+0.89%)
Jul 25, 2011 20.38 20.67 19.78 19.92 1,817,503 -0.84(-4.05%)
Jul 22, 2011 19.99 20.83 19.54 20.76 3,149,043 +0.93(+4.70%)
Jul 21, 2011 20.31 20.53 19.39 19.83 2,929,901 -0.31(-1.54%)
Jul 20, 2011 20.31 21.11 20.08 20.14 2,102,076 -0.04(-0.18%)
Jul 19, 2011 19.63 20.46 19.63 20.17 2,341,432 +0.85(+4.39%)
Jul 18, 2011 19.69 19.80 19.11 19.33 2,463,826 -0.47(-2.40%)
Jul 15, 2011 20.34 20.34 19.63 19.80 2,418,884 -0.37(-1.85%)
Jul 14, 2011 20.84 21.15 20.09 20.17 2,320,348 -0.60(-2.90%)
Jul 13, 2011 21.48 21.48 20.59 20.78 2,367,578 -0.41(-1.94%)
Jul 12, 2011 22.73 22.73 20.89 21.19 2,687,780 -1.64(-7.20%)
Jul 11, 2011 23.22 23.32 22.57 22.83 1,343,149 -0.97(-4.07%)
Jul 08, 2011 24.02 24.17 23.35 23.80 1,145,398 -0.43(-1.77%)
Jul 07, 2011 24.41 24.72 23.98 24.23 2,051,283 +0.13(+0.53%)
Jul 06, 2011 24.52 24.52 23.73 24.10 796,596 -0.47(-1.90%)
Jul 05, 2011 25.02 25.07 24.26 24.57 1,017,102 -0.55(-2.18%)
Jul 01, 2011 24.59 25.25 24.22 25.11 1,947,983 +0.71(+2.92%)
Jun 30, 2011 23.06 24.59 22.98 24.40 2,054,325 +1.30(+5.61%)
Jun 29, 2011 23.30 23.75 22.78 23.10 1,465,813 +0.12(+0.52%)
Jun 28, 2011 21.88 23.19 21.64 22.99 1,740,184 +1.38(+6.38%)
Jun 27, 2011 21.22 21.67 20.98 21.61 1,115,102 +0.19(+0.90%)
Jun 24, 2011 21.44 22.04 21.22 21.42 1,045,471 +0.05(+0.21%)
Jun 23, 2011 20.86 21.45 20.42 21.37 1,226,855 +0.19(+0.91%)
Jun 22, 2011 21.39 21.58 21.11 21.18 972,317 -0.31(-1.44%)
Jun 21, 2011 21.00 21.74 20.94 21.49 866,234 +0.63(+3.02%)
Jun 20, 2011 20.74 21.46 20.42 20.86 1,710,371 +0.18(+0.88%)
Jun 17, 2011 22.58 22.73 20.39 20.68 2,949,804 -1.51(-6.79%)
Jun 16, 2011 22.18 22.79 21.72 22.18 1,203,632 +0.26(+1.21%)
Jun 15, 2011 22.39 22.73 21.81 21.92 1,548,559 -1.26(-5.44%)
Jun 14, 2011 22.23 23.56 22.23 23.18 1,652,848 +1.15(+5.22%)
Jun 13, 2011 22.38 22.41 21.95 22.03 1,060,564 -0.19(-0.86%)
Jun 10, 2011 22.62 23.12 22.14 22.22 1,869,788 -0.71(-3.11%)
Jun 09, 2011 23.23 23.41 21.96 22.93 3,932,888 -0.30(-1.30%)
Jun 08, 2011 24.15 24.15 23.05 23.23 2,149,214 -1.03(-4.25%)
Jun 07, 2011 24.40 24.73 24.18 24.26 1,023,525 +0.03(+0.11%)
Jun 06, 2011 24.78 25.06 24.14 24.24 1,942,208 -0.14(-0.56%)
Jun 03, 2011 23.76 24.57 23.43 24.37 2,550,794 -0.47(-1.87%)
May 24, 2011 24.98 25.33 23.78 24.84 3,096,997 -0.15(-0.58%)
May 23, 2011 26.25 26.25 24.92 24.98 1,671,629 -1.36(-5.16%)
May 20, 2011 25.94 26.98 25.87 26.35 2,105,274 +0.49(+1.91%)
May 19, 2011 25.94 26.22 25.42 25.85 1,666,290 -0.37(-1.39%)
May 18, 2011 25.38 26.79 25.37 26.22 1,331,742 +0.88(+3.46%)
May 17, 2011 24.93 25.74 24.24 25.34 1,850,775 +0.09(+0.36%)
May 16, 2011 27.05 27.16 25.09 25.25 2,440,436 -1.55(-5.79%)
May 13, 2011 27.30 28.16 26.74 26.80 1,686,558 -0.44(-1.61%)
May 12, 2011 26.23 27.39 26.02 27.24 1,624,125 +0.77(+2.90%)
May 11, 2011 27.39 27.86 25.70 26.47 3,876,482 -1.02(-3.72%)
May 10, 2011 28.31 28.43 27.29 27.50 1,627,006 -0.82(-2.90%)
May 09, 2011 28.30 28.96 27.98 28.32 1,242,665 +0.11(+0.39%)
May 06, 2011 28.55 29.16 28.12 28.21 1,581,662 -0.09(-0.32%)
May 05, 2011 28.67 29.18 27.94 28.30 2,348,596 -0.74(-2.55%)
May 04, 2011 29.39 29.53 27.80 29.04 2,595,848 +0.01(+0.03%)
May 03, 2011 30.21 30.47 28.86 29.03 2,026,018 -1.13(-3.75%)
May 02, 2011 30.22 31.04 29.83 30.16 950,456 -0.33(-1.08%)
Apr 29, 2011 30.43 32.24 30.07 30.49 1,675,875 +0.30(+1.00%)
Apr 28, 2011 30.79 30.93 29.53 30.19 939,166 -0.32(-1.05%)
Apr 27, 2011 31.49 31.49 30.01 30.51 1,080,850 -0.69(-2.22%)
Apr 26, 2011 31.39 31.49 30.58 31.20 1,290,247 +0.66(+2.15%)
Apr 25, 2011 30.90 30.99 30.29 30.54 541,814 +0.00(+0.00%)
Apr 21, 2011 31.17 31.27 30.04 30.54 1,053,324 -0.09(-0.30%)
Apr 20, 2011 29.49 30.66 28.72 30.64 1,778,420 +1.93(+6.71%)
Apr 19, 2011 29.20 29.21 28.39 28.71 608,467 -0.26(-0.91%)
Apr 18, 2011 28.85 29.29 28.12 28.97 970,826 -0.55(-1.86%)
Apr 15, 2011 29.48 30.02 29.28 29.52 1,095,293 +0.13(+0.43%)
Apr 14, 2011 28.69 29.55 28.17 29.39 1,032,243 +0.60(+2.10%)
Apr 13, 2011 28.95 29.12 28.34 28.79 1,088,910 +0.47(+1.68%)
Apr 12, 2011 29.03 29.32 28.12 28.32 2,004,976 -1.09(-3.69%)
Apr 11, 2011 30.58 30.89 29.12 29.40 3,248,817 -0.37(-1.26%)
Apr 08, 2011 31.41 31.77 29.38 29.78 8,716,103 -0.29(-0.97%)
Apr 07, 2011 30.72 30.86 29.44 30.07 1,672,823 -0.29(-0.96%)
Apr 06, 2011 29.83 30.81 29.26 30.36 4,859,767 +1.16(+3.97%)
Apr 05, 2011 28.64 29.59 27.93 29.20 2,838,640 +0.79(+2.76%)
Apr 04, 2011 28.19 28.54 27.45 28.42 2,074,486 +0.49(+1.77%)
Apr 01, 2011 27.71 28.06 27.36 27.92 3,706,309 +0.57(+2.09%)
Mar 31, 2011 28.00 28.40 27.22 27.35 16,453,346 -1.29(-4.51%)
Mar 30, 2011 28.99 29.71 27.95 28.65 2,949,860 +0.08(+0.29%)
Mar 29, 2011 25.98 28.92 25.98 28.56 3,749,347 +2.37(+9.06%)
Mar 28, 2011 25.79 26.68 25.07 26.19 2,086,758 +0.74(+2.91%)
Mar 25, 2011 26.14 26.19 25.38 25.45 580,530 -0.38(-1.48%)
Mar 24, 2011 25.74 25.93 24.99 25.83 1,424,736 +1.12(+4.54%)
Mar 23, 2011 24.78 25.07 24.12 24.71 878,752 -0.14(-0.55%)
Mar 22, 2011 25.20 25.50 24.67 24.85 889,647 -0.58(-2.26%)
Mar 21, 2011 25.80 25.86 25.20 25.42 1,174,124 +0.27(+1.09%)
Mar 18, 2011 25.32 25.38 24.90 25.15 1,236,553 +0.56(+2.26%)
Mar 17, 2011 24.27 25.51 23.84 24.59 1,934,212 +0.91(+3.86%)
Mar 16, 2011 23.98 24.76 23.18 23.68 1,228,897 -0.31(-1.29%)
Mar 15, 2011 22.82 24.15 22.20 23.99 1,450,154 +0.41(+1.74%)
Mar 14, 2011 24.17 24.42 22.70 23.58 2,092,053 -1.49(-5.94%)
Mar 11, 2011 23.90 25.22 23.85 25.07 848,424 +0.87(+3.58%)
Mar 10, 2011 24.04 25.05 23.11 24.20 2,037,530 -1.16(-4.57%)
Mar 09, 2011 26.75 27.07 25.18 25.36 1,199,500 -0.85(-3.24%)
Mar 08, 2011 26.48 27.19 25.93 26.21 1,395,777 -0.41(-1.54%)
Mar 07, 2011 28.95 28.95 25.71 26.62 2,707,499 -1.45(-5.17%)
Mar 04, 2011 28.76 29.00 27.74 28.07 1,343,850 -0.38(-1.35%)
Mar 03, 2011 27.88 28.93 26.90 28.45 1,961,883 +1.75(+6.56%)
Mar 02, 2011 27.39 28.03 26.48 26.70 1,572,976 -0.67(-2.43%)
Mar 01, 2011 29.31 30.92 27.23 27.37 2,266,454 -1.80(-6.17%)
Feb 28, 2011 28.71 29.54 27.84 29.17 2,563,273 +1.28(+4.58%)
Feb 25, 2011 26.97 28.13 26.79 27.89 1,260,201 +1.31(+4.91%)
Feb 24, 2011 25.90 26.74 25.65 26.58 987,887 +0.65(+2.50%)
Feb 23, 2011 27.29 27.47 25.39 25.93 1,457,947 -0.95(-3.53%)
Feb 22, 2011 26.36 29.01 25.83 26.88 2,235,334 +0.14(+0.52%)
Feb 18, 2011 25.21 28.06 25.02 26.74 3,030,031 +1.81(+7.28%)
Feb 17, 2011 24.92 25.24 24.37 24.93 1,417,548 +0.35(+1.41%)
Feb 16, 2011 23.25 25.38 23.20 24.58 3,971,250 +1.75(+7.68%)
Feb 15, 2011 22.57 23.91 22.09 22.83 1,993,251 -0.39(-1.69%)
Feb 14, 2011 23.69 23.69 22.82 23.22 1,819,642 +0.16(+0.67%)
Feb 11, 2011 23.83 24.30 23.00 23.07 1,447,968 -0.82(-3.42%)
Feb 10, 2011 24.70 24.83 23.64 23.89 641,333 -0.34(-1.41%)
Feb 09, 2011 24.01 24.62 23.56 24.23 382,919 +0.15(+0.61%)
Feb 08, 2011 24.12 24.32 23.84 24.08 775,194 +0.06(+0.27%)
Feb 07, 2011 24.58 24.74 23.87 24.02 1,775,310 -0.95(-3.80%)
Feb 04, 2011 25.14 25.18 24.74 24.97 200,297 +0.14(+0.55%)
Feb 03, 2011 25.33 25.79 24.64 24.83 533,786 +0.01(+0.04%)
Feb 02, 2011 25.09 25.22 23.76 24.82 684,323 -0.04(-0.15%)
Feb 01, 2011 24.17 24.98 23.57 24.86 958,564 +1.36(+5.79%)
Jan 31, 2011 22.65 23.59 22.47 23.50 731,917 +1.07(+4.76%)
Jan 28, 2011 23.73 23.78 22.14 22.43 1,110,720 -1.38(-5.79%)
Jan 27, 2011 24.06 24.50 23.28 23.81 788,104 +0.08(+0.35%)
Jan 26, 2011 22.56 24.15 21.91 23.73 1,706,752 +1.56(+7.04%)
Jan 25, 2011 20.68 23.90 20.68 22.16 1,889,779 +1.49(+7.20%)
Jan 24, 2011 20.14 20.78 20.08 20.68 533,329 +0.62(+3.09%)
Jan 21, 2011 20.22 20.93 19.75 20.06 743,549 +0.27(+1.38%)
Jan 20, 2011 20.77 20.77 19.62 19.78 817,127 -1.18(-5.62%)
Jan 19, 2011 21.54 21.72 20.56 20.96 456,152 -0.57(-2.63%)
Jan 18, 2011 21.29 21.63 21.25 21.53 318,264 +0.17(+0.81%)
Jan 14, 2011 21.30 21.39 20.86 21.35 200,703 +0.05(+0.26%)
Jan 13, 2011 21.78 21.78 20.99 21.30 274,357 -0.25(-1.14%)
Jan 12, 2011 22.37 22.44 21.25 21.54 331,950 -0.37(-1.67%)
Jan 11, 2011 21.74 21.97 21.57 21.91 304,793 +0.53(+2.48%)
Jan 10, 2011 20.77 21.55 20.72 21.38 278,382 +0.46(+2.18%)
Jan 07, 2011 21.30 21.30 20.70 20.92 329,596 -0.29(-1.38%)
Jan 06, 2011 21.66 21.73 20.78 21.21 496,324 -0.13(-0.60%)
Jan 05, 2011 19.96 21.54 19.79 21.34 927,172 +1.25(+6.22%)
Jan 04, 2011 19.99 20.77 19.33 20.09 1,042,999 +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.