Skip to main content

Nxp Semiconductors (NQ: NXPI )

245.44 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 60.25 60.64 59.55 60.63 2,514,225 +1.07(+1.80%)
Jun 27, 2014 58.45 59.63 57.97 59.56 1,739,984 +1.03(+1.75%)
Jun 26, 2014 59.25 59.25 57.64 58.53 1,833,824 -0.63(-1.07%)
Jun 25, 2014 59.10 59.54 58.18 59.17 1,811,378 +0.13(+0.22%)
Jun 24, 2014 60.47 60.60 58.84 59.04 2,425,548 -1.48(-2.45%)
Jun 23, 2014 60.92 61.74 60.43 60.52 2,482,460 -0.35(-0.57%)
Jun 20, 2014 59.72 60.91 59.65 60.87 3,595,408 +1.33(+2.23%)
Jun 19, 2014 58.42 59.58 57.49 59.54 3,905,938 +1.90(+3.29%)
Jun 18, 2014 58.40 58.40 57.19 57.64 2,606,432 -0.35(-0.60%)
Jun 17, 2014 57.31 58.34 57.26 57.99 2,237,395 +0.71(+1.23%)
Jun 16, 2014 57.21 57.70 56.65 57.29 1,718,886 +0.22(+0.39%)
Jun 13, 2014 58.37 58.37 56.80 57.07 2,582,659 +0.02(+0.03%)
Jun 12, 2014 57.97 58.22 56.78 57.05 2,955,025 -1.29(-2.21%)
Jun 11, 2014 59.00 59.23 58.21 58.34 2,204,533 -0.66(-1.12%)
Jun 10, 2014 58.51 59.12 57.80 59.00 3,129,804 +1.12(+1.93%)
Jun 06, 2014 59.11 59.26 57.73 57.88 2,834,091 -0.20(-0.35%)
Jun 05, 2014 57.72 58.46 57.21 58.08 3,682,586 +0.82(+1.44%)
Jun 04, 2014 56.88 57.46 56.61 57.26 3,236,686 -0.17(-0.30%)
Jun 03, 2014 56.84 57.67 56.59 57.43 2,013,656 +0.27(+0.46%)
Jun 02, 2014 57.13 57.27 56.17 57.17 2,009,592 +0.27(+0.48%)
May 30, 2014 57.15 57.31 56.56 56.89 2,153,235 +0.06(+0.11%)
May 29, 2014 56.75 57.29 56.57 56.83 2,289,061 +0.20(+0.36%)
May 28, 2014 57.31 57.42 56.35 56.63 2,674,707 -0.55(-0.96%)
May 27, 2014 56.81 57.41 56.52 57.18 3,193,991 +0.69(+1.22%)
May 23, 2014 55.74 56.49 56.49 56.49 2,447,408 +0.81(+1.45%)
May 22, 2014 55.00 56.04 54.87 55.68 1,770,416 +0.34(+0.61%)
May 21, 2014 55.73 56.26 54.65 55.34 3,460,718 -0.35(-0.63%)
May 20, 2014 55.91 56.35 55.22 55.69 3,464,675 +0.23(+0.41%)
May 19, 2014 55.09 55.88 55.02 55.46 4,859,973 +0.27(+0.48%)
May 16, 2014 54.60 55.43 54.13 55.20 4,208,473 +0.55(+1.01%)
May 15, 2014 54.47 54.72 52.87 54.65 5,600,494 +0.10(+0.18%)
May 14, 2014 54.96 55.45 54.51 54.55 9,220,238 -1.07(-1.93%)
May 13, 2014 57.59 58.50 55.38 55.62 3,959,832 -1.75(-3.05%)
May 12, 2014 55.43 58.09 55.31 57.37 3,196,320 +2.61(+4.77%)
May 09, 2014 55.33 55.57 54.25 54.76 1,874,653 -0.86(-1.55%)
May 08, 2014 55.06 56.96 54.79 55.62 2,172,651 +0.45(+0.81%)
May 07, 2014 55.48 55.97 54.45 55.17 2,174,971 -0.29(-0.53%)
May 06, 2014 56.11 56.36 55.35 55.46 1,854,489 -0.62(-1.11%)
May 05, 2014 56.60 56.60 55.53 56.09 1,739,436 -0.51(-0.91%)
May 02, 2014 56.03 57.06 55.33 56.60 2,786,121 +1.21(+2.18%)
May 01, 2014 54.68 56.37 54.62 55.39 2,998,449 +0.77(+1.41%)
Apr 30, 2014 54.14 54.65 53.25 54.62 2,438,342 +0.35(+0.64%)
Apr 29, 2014 53.59 54.40 52.85 54.27 2,424,152 +1.12(+2.10%)
Apr 28, 2014 54.37 54.44 51.86 53.16 4,456,750 -0.78(-1.44%)
Apr 25, 2014 56.30 56.39 53.64 53.93 4,594,767 -2.87(-5.05%)
Apr 24, 2014 56.89 57.26 54.42 56.80 5,541,417 +1.36(+2.45%)
Apr 23, 2014 55.89 55.97 54.98 55.45 3,445,419 -0.09(-0.16%)
Apr 22, 2014 55.40 56.13 54.69 55.54 3,401,783 +0.49(+0.89%)
Apr 21, 2014 54.28 55.20 52.78 55.05 3,738,616 +1.73(+3.24%)
Apr 17, 2014 53.09 53.32 53.32 53.32 2,669,532 +0.27(+0.50%)
Apr 16, 2014 53.65 53.65 51.77 53.05 2,161,187 +0.26(+0.49%)
Apr 15, 2014 52.18 53.42 51.48 52.80 2,984,081 +1.13(+2.18%)
Apr 14, 2014 51.85 52.71 51.01 51.67 2,894,410 +0.16(+0.32%)
Apr 11, 2014 51.40 53.09 50.86 51.51 3,604,039 -1.05(-2.00%)
Apr 10, 2014 54.69 54.69 52.49 52.56 3,063,927 -1.80(-3.30%)
Apr 09, 2014 55.08 55.70 53.70 54.36 3,749,617 +1.00(+1.87%)
Apr 08, 2014 52.45 53.48 51.21 53.36 4,566,842 +2.31(+4.52%)
Apr 07, 2014 51.74 52.49 50.21 51.05 6,148,011 -1.48(-2.81%)
Apr 04, 2014 57.42 57.48 52.26 52.52 7,684,262 -4.20(-7.40%)
Apr 03, 2014 57.29 58.04 56.26 56.72 4,692,002 +0.52(+0.93%)
Apr 02, 2014 56.79 57.09 55.60 56.20 3,994,174 +0.38(+0.67%)
Apr 01, 2014 54.04 56.14 53.88 55.82 4,435,533 +1.94(+3.60%)
Mar 31, 2014 53.42 54.58 53.03 53.88 2,627,663 +1.05(+1.99%)
Mar 28, 2014 52.98 54.10 52.50 52.83 2,786,305 +0.37(+0.70%)
Mar 27, 2014 53.57 53.57 51.32 52.46 3,501,720 -0.76(-1.43%)
Mar 26, 2014 54.16 55.25 52.61 53.22 5,779,139 +1.04(+2.00%)
Mar 25, 2014 52.39 53.23 51.80 52.17 3,129,145 +0.47(+0.90%)
Mar 24, 2014 53.31 53.71 51.42 51.71 3,552,466 -1.40(-2.64%)
Mar 21, 2014 55.28 55.41 52.75 53.11 3,917,989 -1.72(-3.14%)
Mar 20, 2014 53.81 54.83 53.42 54.83 2,392,173 +0.91(+1.68%)
Mar 19, 2014 53.96 54.25 53.45 53.92 2,538,795 +0.12(+0.22%)
Mar 18, 2014 53.65 54.14 53.07 53.81 2,901,060 +0.29(+0.55%)
Mar 17, 2014 53.08 54.38 53.08 53.51 2,942,854 +0.72(+1.37%)
Mar 14, 2014 52.23 53.32 52.23 52.79 3,071,973 +0.25(+0.47%)
Mar 13, 2014 53.00 53.50 51.70 52.54 3,538,542 -0.16(-0.31%)
Mar 12, 2014 51.77 52.87 51.21 52.71 2,349,164 +0.66(+1.27%)
Mar 11, 2014 53.22 53.97 51.74 52.05 3,179,772 -0.30(-0.58%)
Mar 10, 2014 53.58 53.94 52.17 52.35 3,192,159 -1.30(-2.42%)
Mar 07, 2014 54.97 55.31 52.99 53.65 5,218,521 -1.24(-2.25%)
Mar 06, 2014 53.05 54.91 52.96 54.89 5,396,007 +2.13(+4.05%)
Mar 05, 2014 53.13 53.29 52.17 52.75 2,911,132 -0.24(-0.45%)
Mar 04, 2014 52.09 53.07 51.66 52.99 2,718,079 +1.77(+3.45%)
Mar 03, 2014 51.07 51.30 50.32 51.22 2,097,145 -0.29(-0.57%)
Feb 28, 2014 51.95 52.06 51.12 51.52 2,503,803 -0.34(-0.65%)
Feb 27, 2014 51.08 52.01 50.79 51.85 2,780,992 +0.96(+1.89%)
Feb 26, 2014 51.40 52.01 50.79 50.89 4,039,274 -0.43(-0.84%)
Feb 25, 2014 51.23 51.40 50.45 51.32 2,976,244 +0.43(+0.85%)
Feb 24, 2014 51.72 51.88 50.88 50.89 3,257,060 -0.55(-1.07%)
Feb 21, 2014 52.37 52.38 50.89 51.44 3,733,096 -0.54(-1.04%)
Feb 20, 2014 52.31 52.95 51.84 51.98 4,892,209 -0.05(-0.09%)
Feb 19, 2014 52.16 52.57 51.83 52.03 3,916,381 +0.00(+0.00%)
Feb 18, 2014 51.30 52.11 50.64 52.03 4,473,228 +1.09(+2.14%)
Feb 14, 2014 50.39 50.94 50.94 50.94 7,508,026 +1.81(+3.69%)
Feb 13, 2014 47.82 49.54 47.73 49.12 5,674,179 +0.91(+1.88%)
Feb 12, 2014 47.71 48.71 47.71 48.22 2,979,554 +0.50(+1.06%)
Feb 11, 2014 48.02 48.18 47.63 47.71 2,823,163 -0.15(-0.31%)
Feb 10, 2014 47.07 48.05 47.01 47.86 4,456,685 +0.17(+0.36%)
Feb 07, 2014 45.06 47.69 45.06 47.69 7,372,877 +2.24(+4.94%)
Feb 06, 2014 43.30 45.70 42.66 45.44 7,517,004 +2.38(+5.53%)
Feb 05, 2014 42.72 43.17 42.42 43.06 5,375,238 +0.00(+0.00%)
Feb 04, 2014 42.80 43.08 41.87 43.06 2,589,412 +1.08(+2.58%)
Feb 03, 2014 44.55 44.57 41.43 41.98 4,217,351 -2.32(-5.23%)
Jan 31, 2014 43.52 44.48 43.19 44.30 2,859,358 +0.46(+1.04%)
Jan 30, 2014 43.76 44.30 43.48 43.84 1,847,019 +0.54(+1.25%)
Jan 29, 2014 42.83 43.92 42.76 43.30 3,975,127 +0.52(+1.22%)
Jan 28, 2014 42.14 43.20 41.85 42.78 2,421,524 +0.63(+1.50%)
Jan 27, 2014 42.08 42.53 41.65 42.14 3,652,701 +0.38(+0.92%)
Jan 24, 2014 43.78 43.84 41.58 41.76 3,966,334 -2.08(-4.74%)
Jan 23, 2014 43.35 43.88 43.14 43.84 3,073,884 +0.00(+0.00%)
Jan 22, 2014 42.71 43.86 42.60 43.84 2,047,672 +1.09(+2.55%)
Jan 21, 2014 43.75 43.79 42.47 42.75 2,617,993 -0.05(-0.13%)
Jan 17, 2014 42.01 42.80 42.80 42.80 3,542,312 +0.66(+1.57%)
Jan 16, 2014 41.72 42.20 41.34 42.14 2,338,006 +0.56(+1.34%)
Jan 15, 2014 40.42 41.84 40.70 41.58 3,078,808 +1.16(+2.88%)
Jan 14, 2014 39.59 40.50 39.39 40.42 6,887,809 +1.08(+2.75%)
Jan 13, 2014 39.45 39.70 38.86 39.34 4,706,068 -0.05(-0.14%)
Jan 10, 2014 39.69 39.81 39.12 39.39 5,274,496 -0.05(-0.14%)
Jan 09, 2014 40.26 40.50 39.30 39.45 3,948,020 -0.71(-1.76%)
Jan 08, 2014 39.53 40.24 39.30 40.16 2,443,598 +0.79(+2.00%)
Jan 07, 2014 39.66 39.92 39.10 39.37 3,499,030 -0.14(-0.35%)
Jan 06, 2014 40.25 40.31 39.18 39.50 2,816,105 -0.40(-1.01%)
Jan 03, 2014 40.41 40.62 39.47 39.91 3,966,833 -0.33(-0.82%)
Jan 02, 2014 40.95 40.95 39.96 40.24 4,117,945 -1.84(-4.38%)
Dec 31, 2013 42.37 42.08 42.08 42.08 1,434,695 -0.02(-0.04%)
Dec 30, 2013 41.50 42.12 41.38 42.10 1,663,201 +0.58(+1.39%)
Dec 27, 2013 41.62 41.87 41.33 41.52 882,375 +0.20(+0.49%)
Dec 26, 2013 41.29 41.55 41.13 41.32 938,724 +0.02(+0.04%)
Dec 24, 2013 41.61 41.72 41.27 41.30 656,811 -0.11(-0.27%)
Dec 23, 2013 41.19 41.67 40.00 41.41 2,799,307 +1.54(+3.86%)
Dec 20, 2013 39.50 40.16 39.44 39.87 11,851,213 +0.38(+0.97%)
Dec 19, 2013 40.08 40.08 38.83 39.49 2,656,660 -0.38(-0.97%)
Dec 18, 2013 39.74 39.87 38.83 39.87 3,567,548 +0.06(+0.16%)
Dec 17, 2013 39.36 40.06 39.31 39.81 5,247,982 +0.56(+1.42%)
Dec 16, 2013 38.94 39.50 38.94 39.25 2,719,357 +0.30(+0.78%)
Dec 13, 2013 38.87 39.13 38.41 38.95 5,048,655 +0.30(+0.78%)
Dec 12, 2013 38.52 38.74 38.17 38.64 4,094,550 +0.22(+0.57%)
Dec 11, 2013 39.16 39.21 38.34 38.42 3,672,331 -0.51(-1.32%)
Dec 10, 2013 39.03 39.31 38.76 38.94 8,795,965 -0.96(-2.41%)
Dec 09, 2013 40.52 40.84 39.79 39.90 2,168,411 -0.62(-1.54%)
Dec 06, 2013 40.32 41.00 40.32 40.52 0 +0.34(+0.84%)
Dec 05, 2013 39.40 40.23 39.34 40.18 0 +0.38(+0.94%)
Dec 04, 2013 39.19 40.19 38.96 39.81 0 +0.48(+1.21%)
Dec 03, 2013 39.03 39.53 38.62 39.33 0 +0.14(+0.35%)
Dec 02, 2013 38.84 39.50 38.41 39.19 3,711,463 +0.26(+0.66%)
Nov 29, 2013 38.38 39.19 38.34 38.94 0 +0.46(+1.19%)
Nov 27, 2013 39.57 39.57 38.30 38.48 0 -0.44(-1.13%)
Nov 26, 2013 38.20 39.26 37.36 38.92 0 +1.86(+5.02%)
Nov 25, 2013 37.70 37.86 36.87 37.06 2,110,932 -0.56(-1.49%)
Nov 22, 2013 37.56 37.86 37.20 37.62 0 +0.05(+0.15%)
Nov 21, 2013 37.32 37.66 37.12 37.56 0 +0.50(+1.36%)
Nov 20, 2013 37.03 37.31 36.81 37.06 0 +0.12(+0.32%)
Nov 19, 2013 37.53 37.90 36.91 36.94 0 -0.78(-2.06%)
Nov 18, 2013 38.30 38.68 37.63 37.72 0 -0.74(-1.93%)
Nov 15, 2013 38.43 38.47 37.89 38.46 0 +0.41(+1.08%)
Nov 14, 2013 39.14 39.14 37.63 38.05 1,195,176 +0.28(+0.75%)
Nov 12, 2013 37.64 38.10 37.37 37.76 0 -0.11(-0.29%)
Nov 11, 2013 37.88 38.27 37.65 37.87 0 -0.23(-0.60%)
Nov 08, 2013 37.20 38.21 37.11 38.10 0 +0.80(+2.14%)
Nov 07, 2013 38.33 38.94 37.20 37.31 2,926,755 -1.26(-3.26%)
Nov 06, 2013 38.85 39.18 38.50 38.56 0 -0.32(-0.82%)
Nov 05, 2013 38.66 39.23 38.50 38.88 0 -0.03(-0.08%)
Nov 04, 2013 37.53 39.17 37.51 38.91 0 +0.27(+0.70%)
Nov 01, 2013 38.49 38.94 38.23 38.64 0 +0.04(+0.09%)
Oct 31, 2013 37.67 39.06 37.57 38.61 3,342,605 +0.78(+2.06%)
Oct 30, 2013 38.46 38.98 37.79 37.83 3,593,848 -0.62(-1.62%)
Oct 29, 2013 37.56 38.71 37.47 38.45 6,247,129 +0.87(+2.32%)
Oct 28, 2013 36.51 37.84 36.46 37.58 4,668,397 +1.03(+2.81%)
Oct 25, 2013 36.11 36.87 36.06 36.55 0 +0.29(+0.81%)
Oct 24, 2013 35.86 37.58 35.50 36.26 13,443,219 +3.25(+9.85%)
Oct 23, 2013 33.90 33.90 32.15 33.01 7,672,175 -1.15(-3.38%)
Oct 22, 2013 34.95 35.11 34.04 34.16 3,423,159 -0.92(-2.61%)
Oct 21, 2013 35.20 35.26 34.91 35.08 1,515,618 +0.35(+1.00%)
Oct 18, 2013 35.26 35.26 34.22 34.73 2,841,054 +0.36(+1.04%)
Oct 17, 2013 34.06 34.75 33.94 34.37 2,665,801 -0.39(-1.13%)
Oct 16, 2013 34.01 34.97 34.01 34.77 1,785,411 +0.44(+1.28%)
Oct 15, 2013 35.04 35.27 34.30 34.33 1,512,310 -0.71(-2.01%)
Oct 14, 2013 34.90 35.26 34.51 35.03 1,277,955 +0.05(+0.16%)
Oct 11, 2013 34.44 35.23 34.23 34.98 0 +0.78(+2.29%)
Oct 10, 2013 33.99 34.60 33.93 34.20 3,290,447 +0.64(+1.90%)
Oct 09, 2013 33.05 33.84 33.01 33.56 0 +0.05(+0.14%)
Oct 08, 2013 34.55 34.94 33.37 33.51 0 -1.21(-3.48%)
Oct 07, 2013 35.09 35.33 34.68 34.72 0 -0.71(-1.99%)
Oct 04, 2013 35.27 35.46 34.73 35.43 0 +0.74(+2.14%)
Oct 03, 2013 34.76 34.88 34.29 34.69 0 +0.04(+0.11%)
Oct 02, 2013 34.46 34.82 34.18 34.65 0 -0.05(-0.16%)
Oct 01, 2013 34.35 34.72 34.30 34.70 1,137,679 +0.60(+1.77%)
Sep 27, 2013 34.17 34.21 33.93 34.10 0 -0.07(-0.21%)
Sep 26, 2013 34.16 34.60 33.99 34.17 1,043,904 +0.14(+0.40%)
Sep 25, 2013 34.48 34.72 34.03 34.04 1,482,983 -0.27(-0.80%)
Sep 24, 2013 34.02 34.53 33.83 34.31 1,756,073 +0.39(+1.16%)
Sep 23, 2013 34.78 34.91 33.74 33.92 0 -0.97(-2.78%)
Sep 20, 2013 34.62 35.13 34.60 34.89 0 +0.46(+1.33%)
Sep 19, 2013 34.52 34.73 34.38 34.43 1,954,446 -0.09(-0.27%)
Sep 18, 2013 34.78 34.81 34.12 34.52 0 -0.10(-0.29%)
Sep 17, 2013 34.74 34.89 34.56 34.62 0 +0.05(+0.13%)
Sep 16, 2013 34.80 34.89 34.44 34.58 4,378,006 +0.08(+0.24%)
Sep 13, 2013 34.13 34.53 33.99 34.49 0 -0.34(-0.97%)
Sep 12, 2013 35.56 35.70 34.73 34.83 0 -0.72(-2.04%)
Sep 11, 2013 35.73 35.80 35.28 35.56 0 -0.27(-0.77%)
Sep 10, 2013 35.49 35.87 35.41 35.83 0 +0.55(+1.56%)
Sep 09, 2013 35.24 35.54 35.04 35.28 0 +0.39(+1.13%)
Sep 06, 2013 36.15 36.15 34.63 34.89 0 -0.83(-2.33%)
Sep 05, 2013 35.44 36.13 35.36 35.72 0 +0.18(+0.52%)
Sep 04, 2013 34.63 35.67 34.54 35.54 0 +0.80(+2.29%)
Sep 03, 2013 34.91 35.03 34.49 34.74 1,435,244 +0.69(+2.02%)
Aug 30, 2013 35.33 35.56 33.80 34.05 0 -0.70(-2.00%)
Aug 29, 2013 34.32 34.89 33.81 34.75 3,460,099 +0.63(+1.85%)
Aug 28, 2013 32.34 34.19 32.07 34.12 3,692,411 +1.62(+4.99%)
Aug 27, 2013 32.68 32.98 32.09 32.50 2,236,043 -0.76(-2.29%)
Aug 26, 2013 33.11 33.50 32.83 33.26 0 +0.14(+0.41%)
Aug 23, 2013 33.10 33.40 32.78 33.12 0 +0.07(+0.22%)
Aug 22, 2013 32.19 33.33 32.12 33.05 1,771,705 +1.18(+3.71%)
Aug 21, 2013 32.39 32.39 31.75 31.86 2,148,128 -0.69(-2.11%)
Aug 20, 2013 32.52 32.84 32.26 32.55 1,535,823 +0.13(+0.40%)
Aug 19, 2013 32.67 32.95 32.38 32.42 0 -0.05(-0.14%)
Aug 16, 2013 31.79 32.76 31.79 32.47 0 +0.49(+1.55%)
Aug 15, 2013 32.81 32.89 31.94 31.97 1,712,729 -1.02(-3.08%)
Aug 14, 2013 32.73 33.54 32.52 32.99 0 +0.19(+0.59%)
Aug 13, 2013 32.98 33.17 32.50 32.80 1,784,705 -0.13(-0.39%)
Aug 12, 2013 32.71 32.93 32.07 32.93 1,838,782 +0.70(+2.16%)
Aug 09, 2013 32.71 32.92 32.18 32.23 2,041,904 -0.37(-1.12%)
Aug 08, 2013 32.53 32.98 32.37 32.60 3,367,424 +0.28(+0.88%)
Aug 07, 2013 31.93 32.33 31.65 32.31 2,156,895 +0.12(+0.37%)
Aug 06, 2013 32.84 32.84 32.14 32.19 1,790,050 -0.59(-1.79%)
Aug 05, 2013 32.83 33.23 32.50 32.78 2,214,321 +0.01(+0.03%)
Aug 02, 2013 31.89 32.92 31.40 32.77 3,312,023 +0.86(+2.70%)
Aug 01, 2013 30.19 32.03 29.86 31.91 5,621,115 +2.00(+6.68%)
Jul 31, 2013 30.47 30.87 29.90 29.91 0 -0.44(-1.46%)
Jul 30, 2013 30.32 30.45 30.13 30.36 0 -0.00(-0.02%)
Jul 29, 2013 30.13 30.62 30.13 30.36 0 -0.12(-0.39%)
Jul 26, 2013 30.26 30.57 30.11 30.48 0 +0.02(+0.06%)
Jul 25, 2013 30.01 30.96 30.01 30.46 3,480,502 -0.25(-0.81%)
Jul 24, 2013 31.06 31.51 30.68 30.71 0 -0.33(-1.06%)
Jul 23, 2013 30.58 31.30 30.43 31.04 0 +0.84(+2.79%)
Jul 22, 2013 29.92 30.36 29.69 30.20 0 +0.25(+0.83%)
Jul 19, 2013 30.19 30.21 29.79 29.95 3,242,694 -0.37(-1.21%)
Jul 18, 2013 30.71 30.98 30.27 30.32 2,950,203 -0.53(-1.72%)
Jul 17, 2013 30.56 31.09 30.52 30.85 1,526,884 +0.33(+1.08%)
Jul 16, 2013 30.03 30.53 30.03 30.52 0 +0.41(+1.37%)
Jul 15, 2013 29.86 30.17 29.77 30.10 0 +0.30(+1.01%)
Jul 12, 2013 29.45 29.81 29.30 29.80 0 +0.35(+1.18%)
Jul 11, 2013 29.28 29.77 28.96 29.45 0 +0.46(+1.58%)
Jul 10, 2013 29.05 29.25 28.90 29.00 0 -0.02(-0.07%)
Jul 09, 2013 28.93 29.32 28.83 29.02 0 +0.26(+0.90%)
Jul 08, 2013 29.77 29.85 28.65 28.76 0 -0.88(-2.97%)
Jul 05, 2013 29.22 29.68 29.03 29.64 0 +0.65(+2.24%)
Jul 03, 2013 28.57 29.01 28.50 28.99 0 +0.27(+0.93%)
Jul 02, 2013 28.41 29.16 28.41 28.72 0 +0.16(+0.55%)
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.