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 (%)
Jun 29, 2018 100.87 101.32 99.68 99.75 5,011,164 -0.89(-0.89%)
Jun 28, 2018 100.20 100.87 99.50 100.64 3,569,249 +0.81(+0.81%)
Jun 27, 2018 101.33 102.24 99.14 99.83 4,526,892 -0.38(-0.38%)
Jun 26, 2018 101.05 101.57 98.86 100.21 4,825,495 -0.33(-0.33%)
Jun 25, 2018 103.34 103.39 99.38 100.54 5,634,967 -4.50(-4.28%)
Jun 22, 2018 103.47 105.06 102.37 105.04 7,899,450 +2.04(+1.98%)
Jun 21, 2018 103.32 104.06 102.47 103.01 3,620,090 -0.07(-0.07%)
Jun 20, 2018 99.32 104.97 99.32 103.08 7,734,105 +3.59(+3.61%)
Jun 19, 2018 99.02 100.38 98.68 99.49 7,514,491 -2.25(-2.21%)
Jun 18, 2018 102.51 102.56 100.63 101.74 7,032,649 -1.56(-1.51%)
Jun 15, 2018 103.16 102.71 103.30 13,072,814 +0.14(+0.13%)
Jun 14, 2018 101.76 103.43 100.62 103.16 9,268,707 +1.42(+1.40%)
Jun 13, 2018 103.50 104.23 101.58 101.74 11,905,520 -3.47(-3.30%)
Jun 12, 2018 106.85 107.03 104.82 105.21 7,365,101 -2.78(-2.57%)
Jun 11, 2018 108.63 108.77 107.27 107.98 5,064,017 -1.72(-1.57%)
Jun 08, 2018 109.04 109.94 108.17 109.70 7,470,795 +0.09(+0.08%)
Jun 07, 2018 111.14 111.59 109.45 109.61 25,346,276 +5.07(+4.85%)
Jun 06, 2018 103.49 104.54 5,148,737 -1.68(-1.58%)
Jun 05, 2018 101.12 107.72 100.63 106.22 6,066,633 +5.17(+5.11%)
Jun 04, 2018 100.73 101.59 99.79 101.05 6,012,513 -3.01(-2.89%)
Jun 01, 2018 103.44 104.75 103.26 104.07 7,437,415 +0.00(+0.00%)
May 31, 2018 105.00 105.34 102.71 104.07 8,810,343 -1.44(-1.37%)
May 30, 2018 104.73 105.91 103.48 105.51 10,121,374 -0.64(-0.60%)
May 29, 2018 108.63 108.73 105.14 106.15 11,082,714 -0.47(-0.44%)
May 25, 2018 106.61 106.61 106.61 0 +4.82(+4.74%)
May 24, 2018 103.15 103.37 100.20 101.79 4,681,215 -0.95(-0.92%)
May 23, 2018 104.07 104.24 102.14 102.74 5,594,953 -2.66(-2.52%)
May 22, 2018 107.44 107.45 104.76 105.40 14,429,296 +0.74(+0.71%)
May 21, 2018 104.25 104.95 103.22 104.66 10,452,758 +3.31(+3.27%)
May 18, 2018 97.13 103.15 97.04 101.35 13,455,212 +3.93(+4.04%)
May 17, 2018 100.19 100.75 94.09 97.41 9,330,031 -1.94(-1.96%)
May 16, 2018 99.05 100.23 97.50 99.36 10,572,206 -1.10(-1.10%)
May 15, 2018 102.31 103.04 100.03 100.46 9,943,636 -0.63(-0.62%)
May 14, 2018 100.19 104.67 98.63 101.09 25,378,650 +10.71(+11.85%)
May 11, 2018 90.45 90.67 89.73 90.38 2,498,212 -0.26(-0.28%)
May 10, 2018 90.14 90.64 90.02 90.64 3,102,573 +0.59(+0.66%)
May 09, 2018 90.37 90.49 89.68 90.04 2,656,967 -0.14(-0.15%)
May 08, 2018 89.74 90.36 88.36 90.18 3,992,413 +0.30(+0.34%)
May 07, 2018 91.29 91.51 89.55 89.88 4,074,223 -1.66(-1.81%)
May 04, 2018 85.22 91.55 85.09 91.54 17,131,848 +7.23(+8.58%)
May 03, 2018 86.01 86.72 82.92 84.31 34,735,432 -9.46(-10.09%)
May 02, 2018 95.37 95.44 93.15 93.77 5,642,786 -1.16(-1.22%)
May 01, 2018 95.77 95.96 94.35 94.93 5,624,170 -0.83(-0.87%)
Apr 30, 2018 96.54 97.10 95.62 95.76 4,399,228 -0.46(-0.47%)
Apr 27, 2018 94.85 96.60 94.00 96.22 11,002,006 +2.66(+2.84%)
Apr 26, 2018 93.11 95.63 93.08 93.56 10,146,548 +1.19(+1.28%)
Apr 25, 2018 93.39 93.75 91.61 92.37 9,034,708 -0.47(-0.51%)
Apr 24, 2018 94.17 94.39 91.50 92.85 13,804,636 -1.33(-1.42%)
Apr 23, 2018 96.40 97.04 93.86 94.18 9,911,668 -1.81(-1.88%)
Apr 20, 2018 98.49 98.66 94.20 95.99 17,996,200 -1.84(-1.88%)
Apr 19, 2018 100.48 100.55 97.45 97.83 13,964,290 -5.31(-5.15%)
Apr 18, 2018 103.16 103.69 102.78 103.14 1,656,441 -0.16(-0.15%)
Apr 17, 2018 103.14 104.01 103.00 103.30 2,736,074 +0.30(+0.29%)
Apr 16, 2018 103.58 103.74 102.83 103.00 2,726,279 -0.56(-0.54%)
Apr 13, 2018 104.15 105.57 102.85 103.56 7,236,096 -0.67(-0.64%)
Apr 12, 2018 105.78 105.78 102.47 104.22 10,959,044 -1.56(-1.48%)
Apr 11, 2018 106.54 106.75 105.07 105.78 5,402,523 -0.67(-0.63%)
Apr 10, 2018 105.45 107.13 105.34 106.45 7,294,990 +2.07(+1.99%)
Apr 09, 2018 104.36 104.75 103.75 104.38 3,495,416 +0.56(+0.54%)
Apr 06, 2018 104.28 104.80 103.50 103.82 4,302,371 -0.96(-0.91%)
Apr 05, 2018 105.24 106.03 104.27 104.78 5,131,586 -0.59(-0.56%)
Apr 04, 2018 105.16 105.84 103.86 105.37 5,356,056 -0.89(-0.84%)
Apr 03, 2018 105.46 106.33 105.19 106.27 3,702,542 +1.09(+1.03%)
Apr 02, 2018 106.81 106.87 104.59 105.18 5,001,993 -1.62(-1.52%)
Mar 29, 2018 106.81 106.81 106.81 0 +0.68(+0.64%)
Mar 28, 2018 110.94 111.15 105.91 106.13 12,274,403 -4.80(-4.33%)
Mar 27, 2018 111.52 111.81 110.75 110.93 3,689,393 -0.08(-0.07%)
Mar 26, 2018 110.80 111.32 110.46 111.01 3,738,826 +1.30(+1.18%)
Mar 23, 2018 111.19 111.19 109.09 109.72 2,382,318 -0.67(-0.60%)
Mar 22, 2018 110.97 111.08 110.00 110.38 3,437,879 -0.95(-0.85%)
Mar 21, 2018 111.28 111.77 111.09 111.33 3,446,661 -1.04(-0.93%)
Mar 20, 2018 112.03 112.50 112.02 112.37 1,482,677 +0.43(+0.38%)
Mar 19, 2018 111.46 112.74 111.15 111.94 1,675,740 +0.35(+0.31%)
Mar 16, 2018 111.28 111.83 110.59 111.60 3,709,413 +0.34(+0.30%)
Mar 15, 2018 111.63 112.36 111.24 111.26 2,422,272 -0.38(-0.34%)
Mar 14, 2018 112.05 112.47 110.45 111.64 6,803,475 -0.30(-0.27%)
Mar 13, 2018 113.18 113.19 111.42 111.94 6,804,271 -0.90(-0.80%)
Mar 12, 2018 113.14 112.90 112.85 2,164,793 -0.06(-0.05%)
Mar 09, 2018 113.16 113.19 112.56 112.90 2,775,560 -0.02(-0.02%)
Mar 08, 2018 113.19 113.35 112.88 112.92 1,876,875 -0.07(-0.06%)
Mar 07, 2018 112.83 112.99 3,346,525 -0.57(-0.50%)
Mar 06, 2018 114.07 114.19 113.20 113.56 4,453,366 -0.35(-0.30%)
Mar 05, 2018 114.52 114.59 113.83 113.91 5,517,752 +0.63(+0.56%)
Mar 02, 2018 112.98 113.47 112.74 113.28 3,180,415 +0.29(+0.26%)
Mar 01, 2018 113.53 113.83 112.74 112.98 5,452,074 -0.81(-0.71%)
Feb 28, 2018 113.83 113.91 113.78 113.80 3,007,203 +0.01(+0.01%)
Feb 27, 2018 113.58 114.01 113.56 113.79 3,993,192 +0.17(+0.15%)
Feb 26, 2018 114.43 114.52 113.36 113.61 8,991,243 -0.89(-0.78%)
Feb 23, 2018 114.73 114.77 114.41 114.51 5,730,566 -0.25(-0.22%)
Feb 22, 2018 114.79 114.86 114.75 114.76 8,267,704 +0.10(+0.09%)
Feb 21, 2018 114.82 114.95 114.65 114.66 12,377,297 +0.04(+0.03%)
Feb 20, 2018 114.86 114.57 114.62 33,944,604 +6.44(+5.96%)
Feb 16, 2018 108.17 108.17 108.17 0 +1.44(+1.35%)
Feb 15, 2018 105.33 106.85 105.17 106.73 2,507,860 +1.86(+1.78%)
Feb 14, 2018 105.78 106.12 104.57 104.87 4,787,269 -1.20(-1.14%)
Feb 13, 2018 106.08 106.88 105.88 106.07 2,085,207 -0.31(-0.29%)
Feb 12, 2018 106.17 106.71 105.87 106.39 2,055,234 +0.69(+0.66%)
Feb 09, 2018 106.16 106.39 104.77 105.69 4,440,287 -0.15(-0.14%)
Feb 08, 2018 107.95 108.40 105.67 105.84 6,230,872 -0.43(-0.40%)
Feb 07, 2018 107.86 107.86 106.11 106.27 4,374,842 -1.59(-1.47%)
Feb 06, 2018 106.90 108.42 106.81 107.86 4,855,112 -0.67(-0.61%)
Feb 05, 2018 109.12 109.83 108.17 108.52 5,555,594 -1.59(-1.44%)
Feb 02, 2018 110.57 110.72 110.00 110.11 2,877,517 -0.62(-0.56%)
Feb 01, 2018 110.32 110.91 110.12 110.73 4,010,067 +0.90(+0.81%)
Jan 31, 2018 110.05 110.09 109.44 109.83 3,222,974 +0.10(+0.09%)
Jan 30, 2018 109.55 109.92 109.45 109.73 2,278,442 -0.31(-0.28%)
Jan 29, 2018 109.61 110.12 109.10 110.05 1,507,993 +0.19(+0.17%)
Jan 26, 2018 110.00 110.45 109.73 109.85 2,582,045 +0.13(+0.12%)
Jan 25, 2018 110.67 110.67 109.73 109.73 1,672,423 -0.24(-0.22%)
Jan 24, 2018 110.23 110.57 109.79 109.96 1,610,594 -0.36(-0.32%)
Jan 23, 2018 110.79 110.88 110.32 110.32 2,191,377 -0.21(-0.19%)
Jan 22, 2018 110.18 110.68 110.05 110.53 2,219,897 +0.58(+0.52%)
Jan 19, 2018 109.64 110.16 109.54 109.95 5,299,837 +0.41(+0.38%)
Jan 18, 2018 109.00 109.73 109.00 109.54 4,361,678 +0.60(+0.55%)
Jan 17, 2018 108.94 109.06 108.44 108.94 4,576,805 -0.05(-0.05%)
Jan 16, 2018 109.11 109.45 109.00 109.00 2,757,725 -0.16(-0.15%)
Jan 12, 2018 109.16 109.16 109.16 0 +0.30(+0.28%)
Jan 11, 2018 108.77 109.07 108.40 108.86 2,822,798 +0.09(+0.08%)
Jan 10, 2018 108.06 108.88 107.78 108.77 2,046,589 +0.64(+0.59%)
Jan 09, 2018 107.99 108.47 107.95 108.13 1,543,034 +0.16(+0.14%)
Jan 08, 2018 108.31 108.31 107.67 107.97 1,378,138 +0.21(+0.19%)
Jan 05, 2018 107.80 108.00 107.64 107.76 1,787,511 +0.16(+0.15%)
Jan 04, 2018 107.80 108.01 107.41 107.60 2,359,020 -0.19(-0.18%)
Jan 03, 2018 108.03 108.20 107.42 107.79 3,147,514 +0.12(+0.11%)
Jan 02, 2018 106.81 107.70 106.62 107.67 1,954,542 +0.78(+0.73%)
Dec 29, 2017 106.89 106.89 106.89 0 +0.10(+0.09%)
Dec 28, 2017 106.47 106.91 106.40 106.79 889,986 +0.26(+0.25%)
Dec 27, 2017 106.53 106.69 106.32 106.52 10,697,733 +0.11(+0.10%)
Dec 26, 2017 106.45 106.66 106.34 106.41 806,874 -0.12(-0.11%)
Dec 22, 2017 106.55 107.15 106.45 106.53 1,580,157 +0.00(+0.00%)
Dec 21, 2017 106.56 106.72 106.44 106.53 1,108,966 -0.04(-0.03%)
Dec 20, 2017 106.40 106.70 106.26 106.57 1,588,902 +0.26(+0.25%)
Dec 19, 2017 106.47 106.81 106.17 106.30 1,476,694 -0.31(-0.29%)
Dec 18, 2017 106.09 106.73 106.06 106.61 1,459,631 +0.40(+0.38%)
Dec 15, 2017 105.75 106.21 105.41 106.21 2,179,798 +0.43(+0.41%)
Dec 14, 2017 105.86 105.98 105.55 105.78 5,378,648 -0.17(-0.16%)
Dec 13, 2017 105.57 105.98 105.54 105.95 1,709,683 +0.38(+0.36%)
Dec 12, 2017 105.99 106.18 105.44 105.56 1,474,317 -0.18(-0.17%)
Dec 11, 2017 106.26 106.44 105.55 105.75 2,785,268 +0.50(+0.48%)
Dec 08, 2017 105.12 105.75 105.10 105.24 2,313,920 +0.15(+0.14%)
Dec 07, 2017 104.52 105.23 104.29 105.10 2,301,243 +0.73(+0.70%)
Dec 06, 2017 104.19 104.98 103.84 104.37 2,615,362 +0.53(+0.51%)
Dec 05, 2017 103.79 104.33 103.64 103.84 3,815,318 -0.11(-0.11%)
Dec 04, 2017 104.98 105.03 103.84 103.95 3,037,221 -0.83(-0.79%)
Dec 01, 2017 104.08 104.98 104.00 104.78 5,405,977 +1.27(+1.23%)
Nov 30, 2017 103.25 104.23 103.11 103.51 4,083,015 +0.36(+0.35%)
Nov 29, 2017 103.93 104.22 102.72 103.15 6,701,032 -0.72(-0.69%)
Nov 28, 2017 104.66 104.84 103.86 103.87 4,219,139 -0.68(-0.65%)
Nov 27, 2017 105.05 104.47 104.55 2,594,980 -0.11(-0.11%)
Nov 24, 2017 104.81 105.16 104.56 104.66 2,127,934 -0.46(-0.43%)
Nov 22, 2017 105.27 105.76 105.04 105.12 1,571,462 -0.16(-0.15%)
Nov 21, 2017 105.18 105.54 105.12 105.27 2,060,647 +0.13(+0.12%)
Nov 20, 2017 105.44 105.81 105.11 105.14 1,549,824 -0.29(-0.28%)
Nov 17, 2017 105.33 105.62 105.16 105.44 2,224,408 +0.28(+0.27%)
Nov 16, 2017 105.16 105.78 105.03 105.15 3,835,277 +0.17(+0.16%)
Nov 15, 2017 105.36 105.37 104.72 104.98 3,231,321 -0.46(-0.43%)
Nov 14, 2017 105.53 105.85 105.00 105.44 3,880,655 -0.14(-0.13%)
Nov 13, 2017 106.00 106.07 105.50 105.57 2,709,288 -0.37(-0.35%)
Nov 10, 2017 105.22 106.12 105.02 105.94 2,621,194 +0.68(+0.64%)
Nov 09, 2017 106.00 106.44 104.97 105.26 3,662,012 -0.94(-0.89%)
Nov 08, 2017 106.53 107.32 106.12 106.20 6,053,783 -0.29(-0.27%)
Nov 07, 2017 106.18 106.79 105.89 106.49 3,682,458 -0.06(-0.05%)
Nov 06, 2017 105.00 106.69 105.00 106.55 9,680,436 +1.55(+1.48%)
Nov 03, 2017 107.22 107.90 101.67 105.00 28,253,142 -2.23(-2.08%)
Nov 02, 2017 106.83 107.47 106.41 107.22 3,490,356 +0.15(+0.14%)
Nov 01, 2017 106.85 107.47 106.70 107.08 3,179,991 +0.23(+0.21%)
Oct 31, 2017 106.53 106.87 106.35 106.85 2,397,010 +0.29(+0.27%)
Oct 30, 2017 106.28 106.78 106.14 106.56 3,152,927 -0.18(-0.17%)
Oct 27, 2017 106.69 107.08 106.64 106.74 3,428,009 +0.28(+0.27%)
Oct 26, 2017 107.41 107.72 106.45 106.46 4,753,416 +0.12(+0.11%)
Oct 25, 2017 106.43 106.61 106.11 106.34 2,084,701 -0.27(-0.26%)
Oct 24, 2017 106.35 106.81 106.26 106.61 1,833,811 +0.36(+0.34%)
Oct 23, 2017 105.63 106.29 105.63 106.26 1,992,271 +0.48(+0.45%)
Oct 20, 2017 105.62 105.84 105.34 105.78 3,690,628 +0.36(+0.34%)
Oct 19, 2017 105.12 105.43 104.99 105.43 1,310,720 +0.12(+0.11%)
Oct 18, 2017 105.01 105.44 105.01 105.31 2,356,710 +0.19(+0.18%)
Oct 17, 2017 104.95 105.16 104.91 105.12 1,536,411 +0.19(+0.18%)
Oct 16, 2017 105.44 105.45 104.76 104.92 1,500,234 -0.21(-0.20%)
Oct 13, 2017 105.60 105.60 105.02 105.13 1,436,453 -0.01(-0.01%)
Oct 12, 2017 105.12 105.30 104.80 105.14 1,395,243 -0.26(-0.24%)
Oct 11, 2017 104.92 105.54 104.82 105.40 2,485,231 +0.42(+0.40%)
Oct 10, 2017 104.66 105.13 104.49 104.98 3,103,624 +0.44(+0.42%)
Oct 09, 2017 104.16 104.68 104.06 104.54 2,009,745 +0.52(+0.50%)
Oct 06, 2017 104.07 104.44 103.97 104.02 3,132,160 +0.25(+0.24%)
Oct 05, 2017 103.84 103.91 103.67 103.77 1,000,766 -0.03(-0.03%)
Oct 04, 2017 103.43 103.88 103.25 103.80 1,842,437 +0.32(+0.31%)
Oct 03, 2017 103.35 103.55 103.16 103.48 1,345,963 +0.22(+0.21%)
Oct 02, 2017 103.29 103.51 103.02 103.26 2,744,767 +0.03(+0.03%)
Sep 29, 2017 103.12 103.52 103.00 103.23 1,978,672 +0.20(+0.19%)
Sep 28, 2017 102.88 103.22 102.88 103.03 1,744,179 +0.13(+0.12%)
Sep 27, 2017 102.61 103.05 102.61 102.91 1,303,595 +0.33(+0.32%)
Sep 26, 2017 102.61 102.79 102.52 102.58 1,350,042 -0.05(-0.04%)
Sep 25, 2017 102.74 102.82 102.57 102.62 2,615,436 -0.20(-0.20%)
Sep 22, 2017 102.74 102.94 102.69 102.83 803,931 -0.07(-0.07%)
Sep 21, 2017 102.69 103.02 102.55 102.90 1,500,281 +0.16(+0.15%)
Sep 20, 2017 103.02 103.11 102.70 102.74 1,362,827 -0.34(-0.33%)
Sep 19, 2017 103.07 103.20 103.00 103.08 1,024,760 -0.06(-0.06%)
Sep 18, 2017 103.03 103.36 102.97 103.14 1,805,380 +0.14(+0.13%)
Sep 15, 2017 102.70 103.01 102.69 103.01 1,945,299 +0.40(+0.39%)
Sep 14, 2017 102.66 102.92 102.53 102.61 1,943,316 -0.21(-0.20%)
Sep 13, 2017 102.89 102.98 102.79 102.82 1,208,260 -0.14(-0.13%)
Sep 12, 2017 102.84 102.98 102.82 102.95 1,140,439 +0.21(+0.20%)
Sep 11, 2017 102.70 102.88 102.48 102.74 691,156 +0.23(+0.22%)
Sep 08, 2017 102.61 102.68 102.39 102.51 701,671 -0.33(-0.32%)
Sep 07, 2017 102.45 102.92 102.37 102.84 1,022,902 +0.46(+0.45%)
Sep 06, 2017 102.76 102.76 102.01 102.39 2,552,994 -0.24(-0.23%)
Sep 05, 2017 102.75 103.02 102.51 102.62 1,671,016 -0.44(-0.42%)
Sep 01, 2017 102.97 103.20 102.97 103.06 1,347,227 -0.06(-0.05%)
Aug 31, 2017 102.63 103.20 102.58 103.12 2,551,103 +0.51(+0.50%)
Aug 30, 2017 102.52 102.77 102.52 102.61 1,074,710 +0.08(+0.08%)
Aug 29, 2017 102.47 102.79 102.44 102.52 1,307,884 -0.24(-0.23%)
Aug 28, 2017 102.39 102.91 102.24 102.76 1,410,613 +0.31(+0.30%)
Aug 25, 2017 102.33 102.56 102.15 102.45 1,189,786 +0.20(+0.20%)
Aug 24, 2017 102.59 102.68 102.19 102.25 1,286,549 -0.26(-0.26%)
Aug 23, 2017 102.71 102.71 102.51 102.51 977,746 -0.05(-0.04%)
Aug 22, 2017 102.65 102.92 102.55 102.56 563,958 +0.00(+0.00%)
Aug 21, 2017 102.78 102.86 102.41 102.56 973,359 -0.09(-0.09%)
Aug 18, 2017 102.88 102.88 102.60 102.65 772,322 -0.02(-0.02%)
Aug 17, 2017 102.96 103.02 102.55 102.67 1,444,077 -0.29(-0.28%)
Aug 16, 2017 102.98 103.02 102.74 102.96 546,052 -0.04(-0.03%)
Aug 15, 2017 102.83 103.00 102.71 103.00 918,239 +0.28(+0.28%)
Aug 14, 2017 102.70 102.97 102.55 102.72 1,122,413 +0.29(+0.29%)
Aug 11, 2017 101.85 102.50 101.85 102.42 2,232,643 +0.07(+0.07%)
Aug 10, 2017 103.02 103.02 102.31 102.35 2,426,681 -0.89(-0.86%)
Aug 09, 2017 102.79 103.25 102.76 103.23 1,219,875 +0.10(+0.10%)
Aug 08, 2017 103.17 103.51 102.99 103.14 1,727,343 +0.02(+0.02%)
Aug 07, 2017 102.83 103.34 102.62 103.12 2,577,958 +0.49(+0.48%)
Aug 04, 2017 102.96 102.01 102.62 6,154,572 +1.61(+1.59%)
Aug 03, 2017 100.89 101.38 100.81 101.02 2,090,441 -0.20(-0.20%)
Aug 02, 2017 101.40 101.53 101.19 101.22 3,732,537 -0.20(-0.20%)
Aug 01, 2017 100.69 101.51 100.60 101.42 4,119,715 +0.70(+0.70%)
Jul 31, 2017 100.64 100.77 100.49 100.72 2,777,129 +0.10(+0.10%)
Jul 28, 2017 100.52 100.78 100.46 100.62 2,236,631 -0.11(-0.11%)
Jul 27, 2017 100.28 100.81 100.27 100.72 3,117,470 +0.37(+0.37%)
Jul 26, 2017 100.19 100.37 100.19 100.35 2,970,365 +0.20(+0.20%)
Jul 25, 2017 100.01 100.35 100.00 100.15 2,657,582 +0.15(+0.15%)
Jul 24, 2017 100.26 100.27 100.00 100.00 1,734,987 -0.28(-0.28%)
Jul 21, 2017 100.05 100.31 100.00 100.29 1,447,323 +0.14(+0.14%)
Jul 20, 2017 100.24 99.88 100.15 1,640,724 +0.10(+0.10%)
Jul 19, 2017 99.91 100.09 99.88 100.05 1,426,576 +0.13(+0.13%)
Jul 18, 2017 99.91 100.09 99.84 99.92 1,666,934 +0.01(+0.01%)
Jul 17, 2017 99.87 100.07 99.84 99.91 2,282,064 +0.05(+0.05%)
Jul 14, 2017 99.94 99.65 99.87 1,952,074 +0.17(+0.17%)
Jul 13, 2017 99.64 99.96 99.57 99.69 2,461,763 +0.04(+0.04%)
Jul 12, 2017 99.68 99.84 99.56 99.66 3,134,557 -0.07(-0.07%)
Jul 11, 2017 99.73 99.73 99.50 99.73 1,976,015 -0.06(-0.06%)
Jul 10, 2017 99.55 99.92 99.55 99.79 1,565,687 +0.19(+0.19%)
Jul 07, 2017 99.75 99.85 99.50 99.60 3,869,727 -0.14(-0.14%)
Jul 06, 2017 99.60 99.78 99.55 99.74 1,871,661 +0.05(+0.05%)
Jul 05, 2017 99.75 99.84 99.56 99.68 2,536,648 -0.06(-0.06%)
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.