Skip to main content

Nxp Semiconductors (NQ: NXPI )

247.77 +2.33 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 14.58 15.52 14.26 15.48 2,157,588 +1.49(+10.67%)
Nov 29, 2011 14.25 14.57 13.95 13.99 626,362 -0.24(-1.67%)
Nov 28, 2011 14.20 14.74 14.09 14.23 1,255,837 +0.49(+3.53%)
Nov 25, 2011 13.90 14.11 13.71 13.74 783,530 -0.19(-1.38%)
Nov 23, 2011 14.02 14.21 13.83 13.93 1,115,521 -0.32(-2.25%)
Nov 22, 2011 14.38 14.57 13.93 14.26 1,361,504 -0.27(-1.89%)
Nov 21, 2011 14.61 14.68 14.02 14.53 1,166,021 -0.38(-2.52%)
Nov 18, 2011 15.23 15.32 14.82 14.91 612,639 -0.27(-1.75%)
Nov 17, 2011 16.02 16.28 15.07 15.17 1,389,891 -0.84(-5.26%)
Nov 16, 2011 16.03 16.46 15.81 16.01 1,583,300 -0.01(-0.06%)
Nov 15, 2011 15.12 16.13 15.11 16.02 1,244,096 +0.88(+5.81%)
Nov 14, 2011 15.24 15.57 15.07 15.14 787,844 -0.08(-0.54%)
Nov 11, 2011 14.55 15.61 14.38 15.23 2,334,920 +0.94(+6.61%)
Nov 10, 2011 14.61 14.79 13.97 14.28 1,549,407 -0.01(-0.06%)
Nov 09, 2011 14.95 14.95 14.17 14.29 1,905,051 -1.14(-7.36%)
Nov 08, 2011 15.90 15.98 15.12 15.43 1,580,327 -0.30(-1.92%)
Nov 07, 2011 16.04 16.26 15.59 15.73 1,712,409 -0.50(-3.10%)
Nov 04, 2011 15.96 16.68 15.66 16.23 2,414,167 +0.30(+1.90%)
Nov 03, 2011 15.86 16.28 15.36 15.93 2,007,853 +0.12(+0.75%)
Nov 02, 2011 15.35 16.03 14.97 15.81 3,444,595 +0.38(+2.49%)
Nov 01, 2011 14.01 15.48 13.06 15.43 5,732,722 -1.04(-6.29%)
Oct 31, 2011 17.45 17.48 16.34 16.46 2,172,687 -0.97(-5.57%)
Oct 28, 2011 18.06 18.10 17.11 17.43 1,508,277 -0.58(-3.20%)
Oct 27, 2011 17.82 18.40 17.36 18.01 1,668,161 +1.15(+6.85%)
Oct 26, 2011 16.72 17.21 16.14 16.86 1,771,256 +0.70(+4.31%)
Oct 25, 2011 16.81 16.93 15.96 16.16 1,813,093 -0.33(-2.00%)
Oct 24, 2011 14.82 16.53 14.75 16.49 2,301,534 +1.85(+12.64%)
Oct 21, 2011 14.84 14.96 14.39 14.64 1,133,904 +0.06(+0.44%)
Oct 20, 2011 15.02 15.25 14.32 14.58 1,065,823 -0.50(-3.34%)
Oct 19, 2011 15.82 15.91 14.98 15.08 906,355 -0.71(-4.47%)
Oct 18, 2011 15.16 15.85 14.95 15.79 1,319,669 +0.63(+4.17%)
Oct 17, 2011 15.88 16.09 15.07 15.15 1,385,539 -0.71(-4.50%)
Oct 14, 2011 15.87 16.46 15.55 15.87 2,120,314 +0.15(+0.93%)
Oct 13, 2011 15.17 16.00 15.04 15.72 1,932,500 +0.21(+1.36%)
Oct 12, 2011 15.10 15.71 14.88 15.51 1,267,574 +0.80(+5.42%)
Oct 11, 2011 14.75 14.91 14.48 14.71 1,138,697 -0.14(-0.93%)
Oct 10, 2011 14.12 14.89 14.12 14.85 1,175,246 +0.82(+5.88%)
Oct 07, 2011 14.37 14.54 13.83 14.03 602,669 -0.20(-1.42%)
Oct 06, 2011 13.89 14.28 13.43 14.23 1,065,062 +0.54(+3.95%)
Oct 05, 2011 13.40 13.85 12.97 13.69 1,781,469 +0.33(+2.47%)
Oct 04, 2011 12.45 13.45 11.97 13.36 2,679,032 +0.82(+6.58%)
Oct 03, 2011 12.83 12.92 12.28 12.53 3,099,793 -0.40(-3.12%)
Sep 30, 2011 13.43 13.81 12.93 12.94 1,598,952 -0.80(-5.80%)
Sep 29, 2011 15.44 15.83 13.45 13.73 2,814,408 -1.33(-8.82%)
Sep 28, 2011 16.03 16.18 15.05 15.06 1,519,768 -0.78(-4.92%)
Sep 27, 2011 15.46 16.15 15.46 15.84 1,585,273 +0.63(+4.16%)
Sep 26, 2011 15.48 15.68 14.85 15.21 1,679,435 -0.20(-1.31%)
Sep 23, 2011 15.19 15.61 15.14 15.41 1,802,408 -0.04(-0.24%)
Sep 22, 2011 15.29 15.52 14.39 15.45 2,113,480 -0.24(-1.52%)
Sep 21, 2011 16.57 16.83 15.66 15.68 1,534,254 -0.74(-4.52%)
Sep 20, 2011 17.19 17.31 16.36 16.43 1,318,634 -0.71(-4.12%)
Sep 19, 2011 17.89 17.90 16.55 17.13 1,935,344 -1.06(-5.84%)
Sep 16, 2011 18.77 19.43 17.95 18.19 1,788,205 -0.39(-2.12%)
Sep 15, 2011 18.08 18.78 17.86 18.59 3,076,791 +1.09(+6.23%)
Sep 14, 2011 16.95 17.67 16.81 17.50 2,238,216 +0.91(+5.47%)
Sep 13, 2011 15.76 16.75 15.68 16.59 1,645,064 +0.82(+5.23%)
Sep 12, 2011 14.87 15.82 14.86 15.77 1,092,576 +0.62(+4.11%)
Sep 09, 2011 15.57 15.99 14.85 15.14 1,058,254 -0.59(-3.73%)
Sep 08, 2011 16.01 16.28 15.57 15.73 611,156 -0.28(-1.77%)
Sep 07, 2011 15.24 16.10 15.14 16.01 1,723,036 +1.45(+9.94%)
Sep 06, 2011 14.49 15.02 14.21 14.57 1,221,439 -0.47(-3.11%)
Sep 02, 2011 14.68 15.17 14.57 15.03 885,667 -0.11(-0.73%)
Sep 01, 2011 14.91 15.65 14.68 15.14 1,613,108 +0.22(+1.47%)
Aug 31, 2011 15.37 15.83 14.62 14.92 1,042,633 -0.41(-2.69%)
Aug 30, 2011 15.67 15.71 15.19 15.34 948,193 -0.38(-2.45%)
Aug 29, 2011 15.55 15.84 15.36 15.72 1,117,657 +0.59(+3.87%)
Aug 26, 2011 14.70 15.23 14.61 15.13 867,238 +0.41(+2.80%)
Aug 25, 2011 15.19 15.88 14.70 14.72 845,936 -0.54(-3.54%)
Aug 24, 2011 15.36 15.68 14.88 15.26 762,026 -0.23(-1.48%)
Aug 23, 2011 15.07 15.54 14.61 15.49 1,478,851 +0.73(+4.97%)
Aug 22, 2011 15.29 15.64 14.65 14.76 864,786 +0.16(+1.07%)
Aug 19, 2011 15.24 15.46 14.52 14.60 1,174,455 -0.67(-4.38%)
Aug 18, 2011 15.92 16.01 14.79 15.27 1,413,319 -0.98(-6.03%)
Aug 17, 2011 16.73 16.86 15.98 16.25 1,144,130 -0.27(-1.66%)
Aug 16, 2011 16.94 17.00 16.29 16.53 961,846 -0.60(-3.48%)
Aug 15, 2011 16.94 17.17 16.57 17.12 993,335 +0.62(+3.78%)
Aug 12, 2011 17.16 17.30 16.42 16.50 1,596,824 -0.45(-2.65%)
Aug 11, 2011 15.10 17.27 15.06 16.95 4,705,904 +1.97(+13.15%)
Aug 10, 2011 15.37 15.60 14.49 14.98 4,665,404 -0.24(-1.57%)
Aug 09, 2011 14.90 15.23 13.23 15.22 5,484,903 +2.36(+18.39%)
Aug 08, 2011 12.44 13.40 12.10 12.85 7,230,174 -0.82(-5.97%)
Aug 05, 2011 15.73 16.33 13.46 13.67 4,797,788 -1.99(-12.70%)
Aug 04, 2011 17.20 17.29 15.63 15.66 3,341,670 -1.84(-10.52%)
Aug 03, 2011 17.14 17.65 16.73 17.50 2,590,218 +0.28(+1.65%)
Aug 02, 2011 17.39 17.72 17.14 17.21 4,683,464 -0.48(-2.69%)
Aug 01, 2011 18.30 18.53 16.94 17.69 3,658,911 -0.43(-2.38%)
Jul 29, 2011 16.49 18.36 15.57 18.12 13,815,646 -0.70(-3.70%)
Jul 28, 2011 18.65 19.44 18.62 18.82 2,235,983 +0.02(+0.10%)
Jul 27, 2011 19.86 20.05 18.59 18.80 3,318,545 -1.37(-6.79%)
Jul 26, 2011 19.88 20.49 19.70 20.17 1,917,984 +0.18(+0.89%)
Jul 25, 2011 20.45 20.74 19.85 19.99 1,810,972 -0.84(-4.05%)
Jul 22, 2011 20.06 20.90 19.61 20.83 3,137,728 +0.93(+4.70%)
Jul 21, 2011 20.38 20.60 19.46 19.90 2,919,374 -0.31(-1.54%)
Jul 20, 2011 20.38 21.18 20.16 20.21 2,094,523 -0.04(-0.18%)
Jul 19, 2011 19.70 20.53 19.70 20.25 2,333,020 +0.85(+4.39%)
Jul 18, 2011 19.76 19.87 19.18 19.39 2,454,973 -0.48(-2.40%)
Jul 15, 2011 20.41 20.41 19.70 19.87 2,410,193 -0.38(-1.86%)
Jul 14, 2011 20.92 21.23 20.16 20.25 2,312,011 -0.60(-2.90%)
Jul 13, 2011 21.56 21.56 20.66 20.85 2,359,071 -0.41(-1.94%)
Jul 12, 2011 22.81 22.81 20.96 21.26 2,678,122 -1.65(-7.20%)
Jul 11, 2011 23.31 23.40 22.65 22.91 1,338,323 -0.97(-4.07%)
Jul 08, 2011 24.10 24.26 23.44 23.88 1,141,283 -0.43(-1.77%)
Jul 07, 2011 24.50 24.81 24.07 24.31 2,043,913 +0.13(+0.53%)
Jul 06, 2011 24.61 24.61 23.82 24.19 793,734 -0.47(-1.90%)
Jul 05, 2011 25.11 25.16 24.35 24.65 1,013,447 -0.55(-2.18%)
Jul 01, 2011 24.68 25.34 24.31 25.20 1,940,983 +0.71(+2.92%)
Jun 30, 2011 23.14 24.68 23.06 24.49 2,046,944 +1.30(+5.61%)
Jun 29, 2011 23.38 23.84 22.86 23.19 1,460,546 +0.12(+0.52%)
Jun 28, 2011 21.96 23.27 21.72 23.07 1,733,932 +1.38(+6.38%)
Jun 27, 2011 21.30 21.75 21.05 21.69 1,111,096 +0.19(+0.90%)
Jun 24, 2011 21.52 22.12 21.30 21.49 1,041,714 +0.05(+0.21%)
Jun 23, 2011 20.93 21.53 20.49 21.45 1,222,447 +0.19(+0.91%)
Jun 22, 2011 21.47 21.66 21.19 21.25 968,824 -0.31(-1.44%)
Jun 21, 2011 21.07 21.81 21.01 21.57 863,122 +0.63(+3.02%)
Jun 20, 2011 20.82 21.54 20.49 20.93 1,704,226 +0.18(+0.88%)
Jun 17, 2011 22.66 22.81 20.47 20.75 2,939,206 -1.51(-6.79%)
Jun 16, 2011 22.26 22.88 21.80 22.26 1,199,307 +0.27(+1.21%)
Jun 15, 2011 22.47 22.81 21.89 22.00 1,542,995 -1.26(-5.44%)
Jun 14, 2011 22.31 23.65 22.31 23.26 1,646,909 +1.15(+5.22%)
Jun 13, 2011 22.46 22.49 22.02 22.11 1,056,753 -0.19(-0.86%)
Jun 10, 2011 22.70 23.21 22.22 22.30 1,863,070 -0.71(-3.11%)
Jun 09, 2011 23.32 23.49 22.04 23.01 3,918,757 -0.30(-1.30%)
Jun 08, 2011 24.24 24.24 23.13 23.32 2,141,492 -1.04(-4.25%)
Jun 07, 2011 24.49 24.82 24.27 24.35 1,019,848 +0.03(+0.11%)
Jun 06, 2011 24.86 25.15 24.22 24.32 1,935,230 -0.14(-0.56%)
Jun 03, 2011 23.85 24.66 23.52 24.46 2,541,629 -0.47(-1.87%)
May 24, 2011 25.08 25.42 23.87 24.93 3,085,870 -0.15(-0.58%)
May 23, 2011 26.35 26.35 25.01 25.08 1,665,623 -1.37(-5.16%)
May 20, 2011 26.04 27.07 25.96 26.44 2,097,710 +0.49(+1.91%)
May 19, 2011 26.04 26.31 25.51 25.95 1,660,303 -0.37(-1.39%)
May 18, 2011 25.47 26.89 25.46 26.31 1,326,957 +0.88(+3.46%)
May 17, 2011 25.02 25.84 24.32 25.43 1,844,125 +0.09(+0.36%)
May 16, 2011 27.15 27.26 25.18 25.34 2,431,668 -1.56(-5.79%)
May 13, 2011 27.40 28.26 26.83 26.90 1,680,499 -0.44(-1.61%)
May 12, 2011 26.32 27.48 26.11 27.34 1,618,289 +0.77(+2.90%)
May 11, 2011 27.48 27.96 25.79 26.57 3,862,554 -1.03(-3.72%)
May 10, 2011 28.41 28.53 27.38 27.59 1,621,160 -0.82(-2.90%)
May 09, 2011 28.40 29.06 28.08 28.42 1,238,200 +0.11(+0.39%)
May 06, 2011 28.65 29.26 28.22 28.31 1,575,979 -0.09(-0.32%)
May 05, 2011 28.78 29.28 28.04 28.40 2,340,157 -0.74(-2.55%)
May 04, 2011 29.50 29.64 27.90 29.14 2,586,521 +0.01(+0.03%)
May 03, 2011 30.32 30.58 28.96 29.13 2,018,739 -1.14(-3.75%)
May 02, 2011 30.33 31.15 29.94 30.27 947,041 -0.33(-1.08%)
Apr 29, 2011 30.54 32.36 30.18 30.60 1,669,854 +0.30(+1.00%)
Apr 28, 2011 30.90 31.04 29.64 30.30 935,792 -0.32(-1.05%)
Apr 27, 2011 31.61 31.61 30.12 30.62 1,076,966 -0.70(-2.22%)
Apr 26, 2011 31.51 31.61 30.69 31.31 1,285,611 +0.66(+2.15%)
Apr 25, 2011 31.01 31.10 30.40 30.65 539,867 +0.00(+0.00%)
Apr 21, 2011 31.28 31.38 30.15 30.65 1,049,539 -0.09(-0.30%)
Apr 20, 2011 29.59 30.77 28.82 30.75 1,772,030 +1.93(+6.71%)
Apr 19, 2011 29.31 29.32 28.49 28.81 606,280 -0.27(-0.91%)
Apr 18, 2011 28.95 29.40 28.22 29.08 967,338 -0.55(-1.86%)
Apr 15, 2011 29.58 30.13 29.38 29.63 1,091,358 +0.13(+0.43%)
Apr 14, 2011 28.79 29.66 28.27 29.50 1,028,534 +0.61(+2.10%)
Apr 13, 2011 29.05 29.23 28.45 28.90 1,084,997 +0.48(+1.68%)
Apr 12, 2011 29.13 29.43 28.22 28.42 1,997,772 -1.09(-3.69%)
Apr 11, 2011 30.69 31.00 29.23 29.51 3,237,144 -0.38(-1.26%)
Apr 08, 2011 31.52 31.88 29.48 29.88 8,684,786 -0.29(-0.97%)
Apr 07, 2011 30.83 30.98 29.55 30.18 1,666,813 -0.29(-0.96%)
Apr 06, 2011 29.94 30.92 29.36 30.47 4,842,306 +1.16(+3.97%)
Apr 05, 2011 28.74 29.69 28.03 29.31 2,828,441 +0.79(+2.76%)
Apr 04, 2011 28.29 28.64 27.55 28.52 2,067,032 +0.49(+1.77%)
Apr 01, 2011 27.81 28.16 27.46 28.03 3,692,992 +0.57(+2.09%)
Mar 31, 2011 28.10 28.50 27.32 27.45 16,394,230 -1.30(-4.51%)
Mar 30, 2011 29.10 29.82 28.05 28.75 2,939,261 +0.08(+0.29%)
Mar 29, 2011 26.07 29.02 26.07 28.67 3,735,876 +2.38(+9.06%)
Mar 28, 2011 25.88 26.78 25.16 26.28 2,079,261 +0.74(+2.91%)
Mar 25, 2011 26.23 26.28 25.47 25.54 578,444 -0.38(-1.48%)
Mar 24, 2011 25.84 26.02 25.08 25.93 1,419,617 +1.13(+4.54%)
Mar 23, 2011 24.87 25.16 24.20 24.80 875,595 -0.14(-0.55%)
Mar 22, 2011 25.30 25.59 24.75 24.94 886,451 -0.58(-2.26%)
Mar 21, 2011 25.89 25.95 25.30 25.51 1,169,906 +0.27(+1.09%)
Mar 18, 2011 25.41 25.47 24.99 25.24 1,232,110 +0.56(+2.26%)
Mar 17, 2011 24.36 25.61 23.93 24.68 1,927,262 +0.92(+3.86%)
Mar 16, 2011 24.07 24.85 23.26 23.77 1,224,482 -0.31(-1.29%)
Mar 15, 2011 22.90 24.23 22.28 24.08 1,444,944 +0.41(+1.74%)
Mar 14, 2011 24.26 24.51 22.78 23.66 2,084,536 -1.49(-5.94%)
Mar 11, 2011 23.98 25.31 23.94 25.16 845,376 +0.87(+3.58%)
Mar 10, 2011 24.13 25.14 23.20 24.29 2,030,209 -1.16(-4.57%)
Mar 09, 2011 26.84 27.16 25.27 25.45 1,195,190 -0.85(-3.24%)
Mar 08, 2011 26.58 27.29 26.03 26.30 1,390,762 -0.41(-1.54%)
Mar 07, 2011 29.05 29.05 25.80 26.71 2,697,771 -1.46(-5.17%)
Mar 04, 2011 28.86 29.11 27.84 28.17 1,339,022 -0.38(-1.35%)
Mar 03, 2011 27.98 29.03 27.00 28.56 1,954,834 +1.76(+6.56%)
Mar 02, 2011 27.48 28.13 26.58 26.80 1,567,324 -0.67(-2.43%)
Mar 01, 2011 29.42 31.03 27.33 27.47 2,258,310 -1.80(-6.17%)
Feb 28, 2011 28.81 29.65 27.94 29.27 2,554,063 +1.28(+4.58%)
Feb 25, 2011 27.06 28.23 26.89 27.99 1,255,673 +1.31(+4.91%)
Feb 24, 2011 25.99 26.83 25.74 26.68 984,337 +0.65(+2.50%)
Feb 23, 2011 27.39 27.56 25.48 26.03 1,452,709 -0.95(-3.53%)
Feb 22, 2011 26.46 29.12 25.93 26.98 2,227,303 +0.14(+0.52%)
Feb 18, 2011 25.30 28.16 25.11 26.84 3,019,144 +1.82(+7.28%)
Feb 17, 2011 25.01 25.33 24.46 25.02 1,412,455 +0.35(+1.41%)
Feb 16, 2011 23.33 25.47 23.28 24.67 3,956,981 +1.76(+7.68%)
Feb 15, 2011 22.65 23.99 22.17 22.91 1,986,089 -0.39(-1.69%)
Feb 14, 2011 23.77 23.77 22.90 23.31 1,813,104 +0.16(+0.67%)
Feb 11, 2011 23.92 24.39 23.09 23.15 1,442,765 -0.82(-3.42%)
Feb 10, 2011 24.79 24.92 23.73 23.97 639,028 -0.34(-1.41%)
Feb 09, 2011 24.09 24.71 23.65 24.31 381,543 +0.15(+0.61%)
Feb 08, 2011 24.20 24.41 23.93 24.17 772,409 +0.06(+0.27%)
Feb 07, 2011 24.67 24.83 23.96 24.10 1,768,931 -0.95(-3.80%)
Feb 04, 2011 25.23 25.27 24.83 25.06 199,578 +0.14(+0.55%)
Feb 03, 2011 25.42 25.88 24.73 24.92 531,868 +0.01(+0.04%)
Feb 02, 2011 25.18 25.31 23.85 24.91 681,864 -0.04(-0.15%)
Feb 01, 2011 24.26 25.08 23.66 24.95 955,120 +1.36(+5.79%)
Jan 31, 2011 22.73 23.67 22.55 23.58 729,287 +1.07(+4.76%)
Jan 28, 2011 23.82 23.87 22.22 22.51 1,106,730 -1.38(-5.79%)
Jan 27, 2011 24.15 24.59 23.36 23.89 785,272 +0.08(+0.35%)
Jan 26, 2011 22.64 24.24 21.99 23.81 1,700,620 +1.57(+7.04%)
Jan 25, 2011 20.75 23.98 20.75 22.24 1,882,989 +1.49(+7.20%)
Jan 24, 2011 20.21 20.85 20.16 20.75 531,413 +0.62(+3.10%)
Jan 21, 2011 20.29 21.01 19.83 20.13 740,877 +0.27(+1.38%)
Jan 20, 2011 20.84 20.84 19.69 19.85 814,191 -1.18(-5.62%)
Jan 19, 2011 21.62 21.80 20.63 21.03 454,513 -0.57(-2.63%)
Jan 18, 2011 21.36 21.70 21.33 21.60 317,120 +0.17(+0.81%)
Jan 14, 2011 21.37 21.47 20.93 21.43 199,981 +0.05(+0.26%)
Jan 13, 2011 21.86 21.86 21.06 21.37 273,371 -0.25(-1.14%)
Jan 12, 2011 22.45 22.52 21.33 21.62 330,758 -0.37(-1.67%)
Jan 11, 2011 21.82 22.05 21.65 21.99 303,698 +0.53(+2.48%)
Jan 10, 2011 20.84 21.63 20.80 21.46 277,382 +0.46(+2.18%)
Jan 07, 2011 21.37 21.37 20.78 21.00 328,412 -0.29(-1.38%)
Jan 06, 2011 21.74 21.80 20.85 21.29 494,540 -0.13(-0.60%)
Jan 05, 2011 20.04 21.62 19.86 21.42 923,841 +1.26(+6.22%)
Jan 04, 2011 20.06 20.84 19.39 20.16 1,039,252 +0.53(+2.71%)
Jan 03, 2011 19.42 19.72 18.91 19.63 279,565 +0.46(+2.39%)
Dec 31, 2010 18.87 19.33 18.71 19.18 103,023 +0.21(+1.11%)
Dec 30, 2010 18.99 19.13 18.89 18.96 83,816 -0.01(-0.05%)
Dec 29, 2010 18.89 18.97 18.70 18.97 151,726 +0.38(+2.07%)
Dec 28, 2010 18.74 19.07 18.32 18.59 149,895 +0.08(+0.45%)
Dec 27, 2010 18.32 18.58 18.05 18.51 107,491 +0.10(+0.55%)
Dec 23, 2010 18.51 18.51 17.94 18.41 508,654 -0.15(-0.79%)
Dec 22, 2010 18.06 19.76 18.06 18.55 1,625,322 +0.92(+5.20%)
Dec 21, 2010 17.28 18.32 17.04 17.64 637,531 +0.60(+3.49%)
Dec 20, 2010 16.64 17.68 16.54 17.04 487,566 +0.45(+2.71%)
Dec 17, 2010 16.96 17.11 16.49 16.59 405,031 -0.30(-1.79%)
Dec 16, 2010 16.88 17.10 16.66 16.89 488,733 +0.10(+0.60%)
Dec 15, 2010 17.13 17.41 16.57 16.79 476,998 -0.37(-2.14%)
Dec 14, 2010 17.32 17.75 16.75 17.16 753,010 -0.12(-0.69%)
Dec 13, 2010 18.32 18.32 16.99 17.28 472,367 -1.00(-5.46%)
Dec 10, 2010 17.59 18.51 16.87 18.28 499,741 +0.75(+4.29%)
Dec 09, 2010 17.21 18.72 17.21 17.53 1,296,186 +0.63(+3.74%)
Dec 08, 2010 15.39 17.22 15.39 16.89 1,496,507 +1.90(+12.65%)
Dec 07, 2010 14.66 15.05 14.41 15.00 655,806 +0.39(+2.70%)
Dec 06, 2010 14.66 15.02 14.12 14.60 534,044 -0.18(-1.24%)
Dec 03, 2010 12.81 15.83 12.62 14.79 1,035,406 +1.98(+15.45%)
Dec 02, 2010 12.23 12.83 12.06 12.81 298,905 +0.66(+5.43%)
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.