Skip to main content

Nxp Semiconductors (NQ: NXPI )

238.06 +6.56 (+2.83%)
Streaming Delayed Price Updated: 3:25 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 29.96 30.12 29.50 29.50 1,603,516 +0.02(+0.06%)
Feb 27, 2013 28.82 29.69 28.80 29.49 1,768,362 +0.86(+3.00%)
Feb 26, 2013 28.92 28.97 28.02 28.63 2,099,346 -0.17(-0.60%)
Feb 22, 2013 28.25 29.03 28.25 28.80 1,726,402 +0.48(+1.71%)
Feb 21, 2013 28.83 28.86 27.98 28.32 2,553,494 -0.46(-1.59%)
Feb 20, 2013 29.86 29.91 28.71 28.77 1,832,518 -1.09(-3.64%)
Feb 19, 2013 29.45 30.12 29.36 29.86 2,145,317 +0.42(+1.43%)
Feb 15, 2013 29.80 29.89 29.07 29.44 1,587,620 -0.37(-1.22%)
Feb 14, 2013 29.78 30.01 29.59 29.80 1,200,912 -0.13(-0.44%)
Feb 13, 2013 29.71 30.08 29.47 29.94 2,890,048 +0.21(+0.69%)
Feb 12, 2013 29.21 29.97 29.05 29.73 2,551,149 +0.42(+1.43%)
Feb 11, 2013 28.74 29.53 28.58 29.31 3,246,899 +0.14(+0.47%)
Feb 08, 2013 27.94 29.32 27.90 29.18 5,896,303 +1.35(+4.86%)
Feb 07, 2013 27.80 27.86 27.20 27.82 2,577,803 +0.03(+0.10%)
Feb 06, 2013 27.17 27.80 27.06 27.80 4,116,987 +1.00(+3.75%)
Feb 04, 2013 27.69 27.75 26.79 26.79 11,711,554 -1.29(-4.58%)
Feb 01, 2013 27.66 28.55 27.61 28.08 2,189,859 +0.69(+2.53%)
Jan 31, 2013 27.69 28.02 25.93 27.39 5,215,339 +0.02(+0.07%)
Jan 30, 2013 26.98 27.81 26.85 27.37 2,582,190 +0.43(+1.59%)
Jan 29, 2013 27.50 27.87 26.86 26.94 2,568,408 -0.90(-3.25%)
Jan 28, 2013 27.52 27.95 27.50 27.84 3,368,128 +0.37(+1.36%)
Jan 25, 2013 27.11 27.63 27.00 27.47 2,704,938 +0.53(+1.97%)
Jan 24, 2013 27.04 27.31 26.69 26.94 1,773,453 +0.01(+0.03%)
Jan 23, 2013 26.77 27.08 26.74 26.93 3,176,544 +0.26(+0.99%)
Jan 22, 2013 27.28 27.29 26.62 26.66 1,255,466 -0.38(-1.42%)
Jan 18, 2013 27.35 27.35 26.74 27.05 1,778,773 -0.32(-1.17%)
Jan 17, 2013 26.78 27.46 26.47 27.37 4,254,100 +0.62(+2.32%)
Jan 16, 2013 25.86 27.21 25.83 26.75 4,849,269 +0.92(+3.57%)
Jan 15, 2013 25.88 26.03 25.62 25.82 937,406 -0.07(-0.28%)
Jan 14, 2013 25.64 26.03 25.33 25.90 1,905,936 +0.34(+1.32%)
Jan 11, 2013 25.79 26.47 25.25 25.56 3,212,367 -0.28(-1.10%)
Jan 10, 2013 24.84 26.03 24.80 25.84 3,093,279 +1.28(+5.20%)
Jan 09, 2013 24.28 24.64 24.17 24.57 1,311,409 +0.33(+1.35%)
Jan 08, 2013 24.86 25.09 24.20 24.24 845,100 -0.54(-2.17%)
Jan 07, 2013 24.79 25.13 24.55 24.78 1,128,654 -0.18(-0.73%)
Jan 04, 2013 25.19 25.36 24.67 24.96 1,028,867 -0.32(-1.26%)
Jan 03, 2013 25.15 25.62 25.10 25.28 1,646,238 -0.13(-0.50%)
Jan 02, 2013 25.35 25.45 24.05 25.40 2,178,398 +1.35(+5.62%)
Dec 31, 2012 23.28 24.19 23.10 24.05 837,676 +0.90(+3.90%)
Dec 28, 2012 23.04 23.51 22.94 23.15 405,828 -0.06(-0.28%)
Dec 27, 2012 23.38 23.38 22.88 23.21 654,314 -0.01(-0.04%)
Dec 26, 2012 23.24 23.71 23.14 23.22 406,808 +0.04(+0.16%)
Dec 24, 2012 22.93 23.52 22.93 23.19 281,851 +0.05(+0.20%)
Dec 21, 2012 23.02 23.31 22.59 23.14 1,204,745 -0.65(-2.72%)
Dec 20, 2012 23.50 23.81 23.28 23.79 832,238 +0.19(+0.81%)
Dec 19, 2012 23.65 23.92 23.33 23.60 658,097 -0.13(-0.54%)
Dec 18, 2012 23.20 23.92 23.18 23.73 1,294,271 +0.55(+2.36%)
Dec 17, 2012 22.43 23.22 22.37 23.18 926,779 +0.81(+3.63%)
Dec 14, 2012 22.66 22.79 22.37 22.37 846,392 -0.45(-1.96%)
Dec 13, 2012 22.79 23.10 22.65 22.81 831,528 -0.12(-0.52%)
Dec 12, 2012 22.81 23.21 22.77 22.93 970,644 +0.07(+0.32%)
Dec 11, 2012 21.98 23.37 21.98 22.86 1,904,795 +1.11(+5.12%)
Dec 10, 2012 21.22 21.81 21.22 21.74 388,730 +0.47(+2.19%)
Dec 07, 2012 21.73 21.91 21.18 21.28 1,175,919 -0.63(-2.88%)
Dec 06, 2012 22.35 22.36 21.77 21.91 880,478 -0.45(-2.00%)
Dec 05, 2012 22.18 22.38 21.91 22.36 596,768 +0.33(+1.49%)
Dec 04, 2012 22.26 22.41 21.94 22.03 534,531 -0.32(-1.43%)
Nov 30, 2012 22.75 22.90 22.22 22.35 636,859 -0.45(-1.96%)
Nov 29, 2012 22.45 22.91 22.22 22.79 793,220 +0.71(+3.22%)
Nov 28, 2012 21.45 22.26 21.31 22.08 1,035,054 +0.28(+1.30%)
Nov 27, 2012 21.95 22.30 21.62 21.80 884,677 -0.09(-0.42%)
Nov 26, 2012 21.60 22.08 21.52 21.89 688,002 -0.02(-0.08%)
Nov 23, 2012 21.35 22.02 21.35 21.91 624,307 +0.59(+2.78%)
Nov 21, 2012 21.32 21.52 20.84 21.32 932,142 +0.05(+0.21%)
Nov 20, 2012 21.41 21.41 20.74 21.27 1,190,239 -0.19(-0.89%)
Nov 19, 2012 21.20 21.63 21.04 21.46 1,089,019 +0.75(+3.61%)
Nov 16, 2012 21.18 21.18 20.62 20.71 1,838,591 -0.27(-1.31%)
Nov 15, 2012 22.08 22.28 20.90 20.99 2,696,170 -1.03(-4.68%)
Nov 14, 2012 22.60 22.61 21.90 22.02 1,042,228 -0.31(-1.39%)
Nov 13, 2012 22.37 22.81 22.33 22.33 732,025 -0.68(-2.94%)
Nov 12, 2012 22.83 23.10 22.71 23.00 864,058 +0.16(+0.68%)
Nov 09, 2012 22.65 22.99 22.58 22.85 2,391,715 -0.27(-1.18%)
Nov 08, 2012 23.31 23.53 23.01 23.12 1,455,752 -0.07(-0.31%)
Nov 07, 2012 23.19 23.46 22.87 23.20 2,236,174 -0.32(-1.36%)
Nov 06, 2012 23.30 23.72 23.28 23.52 3,495,772 -0.05(-0.23%)
Nov 05, 2012 22.84 23.83 22.69 23.57 1,893,379 +0.12(+0.51%)
Nov 02, 2012 23.20 23.82 23.18 23.45 2,280,746 -0.46(-1.91%)
Nov 01, 2012 21.68 24.08 21.58 23.91 4,302,471 +1.76(+7.96%)
Oct 31, 2012 21.91 22.15 21.72 22.15 1,960,072 +0.22(+1.00%)
Oct 26, 2012 21.05 21.93 21.93 21.93 2,257,627 +0.48(+2.26%)
Oct 25, 2012 20.20 21.92 20.08 21.44 6,704,005 +2.34(+12.23%)
Oct 24, 2012 20.65 20.97 18.78 19.11 6,416,499 -1.54(-7.47%)
Oct 23, 2012 19.55 20.76 19.37 20.65 2,235,669 +0.38(+1.85%)
Oct 19, 2012 20.95 21.15 20.10 20.27 1,699,256 -0.90(-4.27%)
Oct 18, 2012 20.90 21.54 20.68 21.18 1,820,181 +0.01(+0.04%)
Oct 17, 2012 21.18 21.45 20.90 21.17 1,109,525 -0.22(-1.02%)
Oct 16, 2012 21.05 21.57 21.00 21.39 1,040,740 +0.45(+2.14%)
Oct 15, 2012 20.17 21.08 20.17 20.94 2,550,454 +0.89(+4.46%)
Oct 12, 2012 20.99 20.99 19.80 20.05 3,853,234 -0.68(-3.26%)
Oct 11, 2012 21.73 21.73 20.66 20.72 3,849,066 -0.46(-2.16%)
Oct 10, 2012 21.70 21.72 20.87 21.18 5,015,136 -1.15(-5.15%)
Oct 09, 2012 22.82 22.82 22.26 22.33 1,118,680 -0.52(-2.28%)
Oct 08, 2012 23.00 23.24 22.59 22.85 829,088 -0.23(-0.99%)
Oct 05, 2012 22.49 23.37 22.47 23.08 1,352,982 +0.67(+2.97%)
Oct 04, 2012 22.67 22.67 22.26 22.41 1,286,725 +0.00(+0.00%)
Oct 03, 2012 23.21 23.21 22.37 22.41 1,283,574 -0.45(-1.96%)
Oct 02, 2012 22.86 23.18 22.56 22.86 702,127 -0.05(-0.24%)
Oct 01, 2012 22.97 23.26 22.66 22.91 1,484,318 +0.08(+0.36%)
Sep 28, 2012 22.82 23.26 22.50 22.83 1,830,816 -0.33(-1.42%)
Sep 27, 2012 21.91 23.41 21.71 23.16 2,556,170 +1.47(+6.78%)
Sep 26, 2012 22.23 22.30 21.20 21.69 2,755,461 -0.40(-1.82%)
Sep 25, 2012 23.48 23.73 21.98 22.09 2,392,588 -1.11(-4.80%)
Sep 24, 2012 22.94 23.36 22.64 23.20 1,398,037 -0.26(-1.13%)
Sep 21, 2012 23.71 24.16 23.45 23.47 1,120,053 -0.12(-0.50%)
Sep 20, 2012 23.91 23.95 23.20 23.59 1,497,020 -0.44(-1.82%)
Sep 19, 2012 24.15 24.33 23.88 24.03 1,080,967 -0.28(-1.16%)
Sep 18, 2012 24.23 24.57 23.55 24.31 1,634,786 +0.15(+0.60%)
Sep 17, 2012 24.19 24.28 23.61 24.16 1,558,283 -0.18(-0.75%)
Sep 14, 2012 24.42 25.52 24.12 24.35 4,004,598 +0.22(+0.92%)
Sep 13, 2012 22.07 24.15 22.03 24.12 5,300,270 +1.29(+5.67%)
Sep 12, 2012 22.52 23.17 22.20 22.83 4,171,832 +0.31(+1.38%)
Sep 11, 2012 21.65 22.57 21.58 22.52 2,369,979 +1.02(+4.76%)
Sep 10, 2012 22.59 22.63 21.37 21.50 1,871,865 -1.16(-5.12%)
Sep 07, 2012 22.23 22.89 21.96 22.66 1,613,168 +0.32(+1.43%)
Sep 06, 2012 21.46 22.37 21.42 22.34 1,858,685 +1.13(+5.34%)
Sep 05, 2012 21.53 21.53 20.98 21.21 1,484,700 +0.25(+1.18%)
Sep 04, 2012 21.37 21.37 20.80 20.96 1,492,220 -0.33(-1.54%)
Aug 31, 2012 21.15 21.45 20.98 21.29 1,605,776 +0.46(+2.19%)
Aug 30, 2012 21.22 21.31 20.63 20.83 1,862,625 -0.63(-2.94%)
Aug 29, 2012 21.58 21.88 21.21 21.46 1,404,614 -0.91(-4.08%)
Aug 27, 2012 21.90 22.46 21.58 22.37 2,159,486 +0.70(+3.24%)
Aug 24, 2012 21.70 21.87 21.38 21.67 1,069,084 +0.02(+0.08%)
Aug 23, 2012 21.68 21.95 21.45 21.65 1,461,838 -0.01(-0.03%)
Aug 22, 2012 21.88 21.88 21.17 21.66 3,469,296 -0.52(-2.36%)
Aug 21, 2012 22.87 22.97 21.95 22.18 2,712,834 -0.60(-2.64%)
Aug 20, 2012 23.60 23.67 22.55 22.79 2,505,972 -0.99(-4.15%)
Aug 17, 2012 23.67 23.95 23.43 23.77 2,338,901 +0.27(+1.17%)
Aug 16, 2012 23.16 23.60 22.75 23.50 2,206,044 +0.67(+2.92%)
Aug 15, 2012 21.98 23.00 21.93 22.83 2,164,377 +0.43(+1.92%)
Aug 14, 2012 22.01 22.63 21.92 22.40 1,951,899 +0.50(+2.29%)
Aug 13, 2012 22.29 22.36 21.36 21.90 1,073,398 -0.25(-1.11%)
Aug 10, 2012 21.53 22.16 21.44 22.15 1,119,070 +0.48(+2.23%)
Aug 09, 2012 21.67 21.88 21.45 21.66 1,289,014 -0.07(-0.34%)
Aug 08, 2012 21.85 22.08 21.47 21.74 1,538,730 -0.41(-1.85%)
Aug 07, 2012 21.44 22.58 21.15 22.15 4,386,453 +1.29(+6.17%)
Aug 06, 2012 20.48 21.14 20.01 20.86 2,942,308 +0.50(+2.47%)
Aug 03, 2012 20.17 20.72 19.80 20.36 2,030,557 +0.68(+3.48%)
Aug 02, 2012 20.03 20.15 19.44 19.67 1,213,550 -0.47(-2.31%)
Aug 01, 2012 20.88 20.88 19.95 20.14 1,132,952 -0.48(-2.35%)
Jul 31, 2012 21.16 21.20 20.31 20.62 1,806,053 -0.48(-2.29%)
Jul 30, 2012 21.74 22.19 20.86 21.11 1,943,270 -0.64(-2.94%)
Jul 27, 2012 21.45 21.82 21.23 21.74 1,794,582 +0.69(+3.30%)
Jul 26, 2012 21.00 21.21 19.95 21.05 2,905,195 +0.54(+2.63%)
Jul 25, 2012 20.34 21.21 20.24 20.51 1,784,998 -0.14(-0.66%)
Jul 24, 2012 20.36 20.74 18.32 20.65 4,861,793 +0.58(+2.91%)
Jul 23, 2012 19.44 20.32 19.02 20.06 2,690,757 -0.39(-1.92%)
Jul 20, 2012 20.92 20.98 20.21 20.46 1,728,785 -0.48(-2.31%)
Jul 19, 2012 20.48 21.11 20.27 20.94 2,455,351 +0.99(+4.94%)
Jul 18, 2012 18.26 20.08 18.20 19.96 1,912,543 +1.67(+9.14%)
Jul 17, 2012 18.69 18.87 18.00 18.28 1,097,813 -0.31(-1.67%)
Jul 16, 2012 18.53 18.65 18.14 18.59 864,474 -0.01(-0.05%)
Jul 13, 2012 18.67 18.70 17.95 18.60 1,809,625 +0.15(+0.79%)
Jul 12, 2012 18.91 19.12 18.19 18.46 1,630,276 -0.69(-3.62%)
Jul 11, 2012 19.24 19.58 18.93 19.15 880,928 -0.16(-0.85%)
Jul 10, 2012 20.20 20.42 19.15 19.32 1,599,859 -0.89(-4.38%)
Jul 09, 2012 20.53 20.59 19.97 20.20 1,291,200 -0.19(-0.94%)
Jul 06, 2012 20.86 20.96 20.24 20.39 1,703,623 -0.73(-3.46%)
Jul 05, 2012 21.49 21.53 20.55 21.12 1,375,444 -0.39(-1.82%)
Jul 03, 2012 21.12 21.64 21.07 21.52 608,703 +0.42(+1.99%)
Jul 02, 2012 21.59 21.74 20.90 21.10 1,333,438 -0.11(-0.52%)
Jun 29, 2012 20.58 22.09 20.37 21.21 2,710,683 +1.60(+8.15%)
Jun 28, 2012 19.39 19.67 19.16 19.61 944,055 +0.14(+0.70%)
Jun 27, 2012 19.33 19.55 19.07 19.47 937,768 +0.29(+1.52%)
Jun 26, 2012 18.91 19.22 18.71 19.18 1,240,018 +0.28(+1.50%)
Jun 25, 2012 19.02 19.19 18.63 18.90 1,002,702 -0.57(-2.91%)
Jun 22, 2012 18.62 19.63 18.50 19.46 1,469,838 +1.02(+5.54%)
Jun 21, 2012 19.54 19.56 18.39 18.44 1,387,810 -1.25(-6.35%)
Jun 20, 2012 19.17 19.80 19.03 19.69 1,372,389 +0.45(+2.32%)
Jun 19, 2012 19.00 19.53 18.88 19.24 1,100,829 +0.42(+2.23%)
Jun 18, 2012 18.53 19.02 18.23 18.82 773,389 +0.20(+1.08%)
Jun 15, 2012 18.39 18.82 18.37 18.62 976,795 +0.20(+1.09%)
Jun 14, 2012 18.19 18.53 17.64 18.42 1,771,418 +0.21(+1.15%)
Jun 13, 2012 18.31 18.78 18.07 18.21 1,335,150 -0.26(-1.43%)
Jun 12, 2012 18.17 18.57 17.97 18.48 1,615,720 +0.42(+2.33%)
Jun 11, 2012 18.95 18.95 17.92 18.06 1,681,567 -0.43(-2.32%)
Jun 08, 2012 18.16 18.66 17.97 18.49 2,012,447 +0.34(+1.86%)
Jun 07, 2012 18.81 19.01 18.13 18.15 1,923,061 -0.27(-1.49%)
Jun 06, 2012 18.07 18.56 17.86 18.42 2,285,336 +0.72(+4.07%)
Jun 05, 2012 17.17 17.77 17.16 17.70 1,825,501 +0.53(+3.08%)
Jun 04, 2012 17.86 18.13 16.95 17.17 2,145,078 -0.55(-3.09%)
Jun 01, 2012 18.71 18.88 17.60 17.72 2,151,474 -1.55(-8.05%)
May 31, 2012 19.76 19.76 18.93 19.27 1,292,345 -0.38(-1.95%)
May 30, 2012 20.05 20.05 19.57 19.65 1,012,518 -0.66(-3.24%)
May 29, 2012 20.17 20.59 20.06 20.31 1,680,098 +0.37(+1.88%)
May 25, 2012 19.54 20.02 19.40 19.94 1,886,554 +0.54(+2.78%)
May 24, 2012 19.90 20.00 19.36 19.40 1,944,625 -0.51(-2.57%)
May 23, 2012 19.00 19.93 18.87 19.91 1,132,946 +0.62(+3.22%)
May 22, 2012 19.33 19.61 19.09 19.29 1,060,752 +0.05(+0.24%)
May 21, 2012 18.06 19.39 18.03 19.24 2,065,093 +1.31(+7.28%)
May 18, 2012 18.70 18.82 17.86 17.94 2,483,187 -0.74(-3.96%)
May 17, 2012 19.50 19.78 18.58 18.68 2,142,890 -0.96(-4.88%)
May 16, 2012 21.16 21.16 19.54 19.64 2,661,240 -1.31(-6.27%)
May 15, 2012 21.25 21.58 20.79 20.95 1,505,133 -0.41(-1.92%)
May 14, 2012 21.74 21.87 21.16 21.36 1,172,970 -0.63(-2.86%)
May 11, 2012 21.10 22.23 21.10 21.99 1,419,899 +0.51(+2.38%)
May 10, 2012 21.69 21.73 21.14 21.48 1,480,581 +0.00(+0.00%)
May 09, 2012 21.48 21.70 20.90 21.48 1,834,517 -0.52(-2.37%)
May 08, 2012 21.88 22.05 21.00 22.00 1,616,386 +0.15(+0.67%)
May 07, 2012 22.07 22.14 21.68 21.85 718,899 -0.39(-1.76%)
May 04, 2012 23.10 23.32 22.16 22.25 968,858 -0.89(-3.83%)
May 03, 2012 23.56 23.83 22.99 23.13 1,214,771 -0.60(-2.54%)
May 02, 2012 23.19 23.75 23.00 23.73 1,301,032 +0.22(+0.93%)
May 01, 2012 23.28 23.74 23.20 23.52 1,159,044 -0.08(-0.35%)
Apr 30, 2012 24.03 24.03 23.41 23.60 1,010,968 -0.43(-1.79%)
Apr 27, 2012 23.55 24.36 23.31 24.03 2,928,923 +1.19(+5.20%)
Apr 26, 2012 22.12 23.00 21.99 22.84 2,275,186 +0.87(+3.97%)
Apr 25, 2012 22.36 22.59 21.65 21.97 2,215,263 +0.15(+0.70%)
Apr 24, 2012 21.54 22.09 21.39 21.81 1,575,860 +0.43(+1.99%)
Apr 23, 2012 21.00 21.47 20.59 21.39 1,448,054 +0.22(+1.03%)
Apr 20, 2012 22.32 22.32 21.06 21.17 3,321,506 -0.82(-3.74%)
Apr 19, 2012 22.80 23.13 21.95 21.99 1,833,576 -0.85(-3.72%)
Apr 18, 2012 22.52 23.03 22.24 22.84 1,234,793 +0.05(+0.24%)
Apr 17, 2012 22.82 23.26 22.77 22.79 1,883,576 +0.20(+0.89%)
Apr 16, 2012 22.33 22.74 21.73 22.58 1,209,875 +0.54(+2.44%)
Apr 13, 2012 22.37 22.56 21.86 22.05 884,554 -0.59(-2.62%)
Apr 12, 2012 21.85 22.69 21.82 22.64 1,996,669 +0.86(+3.94%)
Apr 11, 2012 21.91 22.14 21.70 21.78 2,632,881 +0.14(+0.63%)
Apr 10, 2012 22.82 23.58 21.56 21.64 2,561,319 -1.32(-5.76%)
Apr 09, 2012 23.28 23.41 22.53 22.97 1,454,693 -0.55(-2.33%)
Apr 05, 2012 23.41 23.78 23.16 23.52 1,689,328 +0.24(+1.02%)
Apr 04, 2012 23.10 23.46 22.09 23.28 2,166,364 +0.09(+0.39%)
Apr 03, 2012 23.63 23.83 22.95 23.19 2,107,392 -0.66(-2.76%)
Apr 02, 2012 24.01 24.07 23.36 23.84 1,152,730 -0.45(-1.84%)
Mar 30, 2012 24.41 24.67 23.75 24.29 1,276,377 +0.00(+0.00%)
Mar 29, 2012 24.33 24.46 23.44 24.29 1,188,454 -0.26(-1.04%)
Mar 28, 2012 24.64 24.64 24.15 24.55 887,478 -0.02(-0.07%)
Mar 27, 2012 24.57 25.05 24.37 24.57 791,669 +0.04(+0.15%)
Mar 26, 2012 24.89 25.04 24.26 24.53 1,782,105 -0.09(-0.37%)
Mar 23, 2012 23.80 24.63 23.70 24.62 1,481,071 +0.64(+2.66%)
Mar 22, 2012 23.63 24.04 23.19 23.98 1,489,970 +0.20(+0.84%)
Mar 21, 2012 23.57 24.09 23.30 23.78 844,572 +0.17(+0.73%)
Mar 20, 2012 23.73 23.89 23.33 23.61 887,576 -0.43(-1.78%)
Mar 19, 2012 23.94 24.11 23.48 24.04 1,340,432 +0.05(+0.23%)
Mar 16, 2012 23.38 24.10 23.19 23.98 1,429,469 +0.59(+2.54%)
Mar 15, 2012 23.49 23.79 23.18 23.39 1,082,243 -0.04(-0.16%)
Mar 14, 2012 23.59 24.33 23.18 23.42 3,182,165 +0.72(+3.18%)
Mar 13, 2012 22.88 23.00 22.53 22.70 1,282,273 +0.26(+1.18%)
Mar 12, 2012 23.25 23.55 22.39 22.44 1,553,625 -0.97(-4.13%)
Mar 09, 2012 22.97 23.50 22.82 23.41 2,054,083 +0.61(+2.68%)
Mar 08, 2012 21.87 22.94 21.72 22.79 2,983,491 +1.37(+6.39%)
Mar 07, 2012 20.71 22.06 20.59 21.42 2,255,159 +0.84(+4.10%)
Mar 06, 2012 20.77 20.83 20.13 20.58 2,528,665 -0.46(-2.19%)
Mar 05, 2012 21.58 21.59 20.77 21.04 1,309,807 -0.49(-2.29%)
Mar 02, 2012 22.08 22.53 21.45 21.53 1,308,266 -0.64(-2.88%)
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.