Skip to main content

Nxp Semiconductors (NQ: NXPI )

271.40 +0.14 (+0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 13.39 13.77 12.89 12.90 1,603,607 -0.79(-5.80%)
Sep 29, 2011 15.39 15.79 13.41 13.69 2,822,601 -1.32(-8.82%)
Sep 28, 2011 15.99 16.13 15.01 15.02 1,524,192 -0.78(-4.92%)
Sep 27, 2011 15.41 16.10 15.41 15.79 1,589,888 +0.63(+4.16%)
Sep 26, 2011 15.44 15.64 14.81 15.16 1,684,324 -0.20(-1.31%)
Sep 23, 2011 15.15 15.57 15.10 15.37 1,807,655 -0.04(-0.24%)
Sep 22, 2011 15.25 15.47 14.35 15.40 2,119,632 -0.24(-1.52%)
Sep 21, 2011 16.53 16.78 15.61 15.64 1,538,721 -0.74(-4.52%)
Sep 20, 2011 17.14 17.26 16.32 16.38 1,322,473 -0.70(-4.12%)
Sep 19, 2011 17.84 17.85 16.50 17.08 1,940,978 -1.06(-5.84%)
Sep 16, 2011 18.72 19.38 17.90 18.14 1,793,411 -0.39(-2.12%)
Sep 15, 2011 18.03 18.73 17.81 18.53 3,085,747 +1.09(+6.23%)
Sep 14, 2011 16.90 17.62 16.76 17.45 2,244,731 +0.90(+5.47%)
Sep 13, 2011 15.71 16.70 15.64 16.54 1,649,853 +0.82(+5.23%)
Sep 12, 2011 14.83 15.78 14.82 15.72 1,095,757 +0.62(+4.11%)
Sep 09, 2011 15.52 15.94 14.81 15.10 1,061,335 -0.58(-3.73%)
Sep 08, 2011 15.97 16.23 15.53 15.68 612,935 -0.28(-1.77%)
Sep 07, 2011 15.19 16.05 15.10 15.97 1,728,052 +1.44(+9.94%)
Sep 06, 2011 14.45 14.97 14.17 14.52 1,224,994 -0.47(-3.11%)
Sep 02, 2011 14.63 15.13 14.52 14.99 888,245 -0.11(-0.73%)
Sep 01, 2011 14.87 15.60 14.63 15.10 1,617,804 +0.22(+1.47%)
Aug 31, 2011 15.33 15.78 14.58 14.88 1,045,669 -0.41(-2.69%)
Aug 30, 2011 15.62 15.67 15.15 15.29 950,953 -0.38(-2.45%)
Aug 29, 2011 15.50 15.79 15.32 15.68 1,120,910 +0.58(+3.87%)
Aug 26, 2011 14.66 15.18 14.57 15.09 869,763 +0.41(+2.80%)
Aug 25, 2011 15.15 15.83 14.66 14.68 848,398 -0.54(-3.54%)
Aug 24, 2011 15.32 15.63 14.84 15.22 764,245 -0.23(-1.48%)
Aug 23, 2011 15.03 15.49 14.57 15.45 1,483,156 +0.73(+4.97%)
Aug 22, 2011 15.25 15.59 14.61 14.72 867,304 +0.16(+1.07%)
Aug 19, 2011 15.19 15.42 14.48 14.56 1,177,874 -0.67(-4.38%)
Aug 18, 2011 15.88 15.97 14.75 15.23 1,417,434 -0.98(-6.03%)
Aug 17, 2011 16.68 16.82 15.93 16.21 1,147,460 -0.27(-1.66%)
Aug 16, 2011 16.89 16.95 16.24 16.48 964,646 -0.59(-3.48%)
Aug 15, 2011 16.89 17.12 16.53 17.07 996,227 +0.62(+3.78%)
Aug 12, 2011 17.11 17.25 16.37 16.45 1,601,472 -0.45(-2.65%)
Aug 11, 2011 15.05 17.22 15.02 16.90 4,719,604 +1.96(+13.15%)
Aug 10, 2011 15.33 15.56 14.45 14.94 4,678,986 -0.24(-1.57%)
Aug 09, 2011 14.85 15.18 13.19 15.17 5,500,870 +2.36(+18.39%)
Aug 08, 2011 12.41 13.36 12.07 12.82 7,251,222 -0.81(-5.97%)
Aug 05, 2011 15.68 16.28 13.42 13.63 4,811,755 -1.98(-12.70%)
Aug 04, 2011 17.15 17.24 15.58 15.61 3,351,398 -1.84(-10.52%)
Aug 03, 2011 17.09 17.60 16.68 17.45 2,597,758 +0.28(+1.65%)
Aug 02, 2011 17.34 17.67 17.09 17.16 4,697,098 -0.48(-2.69%)
Aug 01, 2011 18.25 18.48 16.89 17.64 3,669,562 -0.43(-2.38%)
Jul 29, 2011 16.44 18.31 15.52 18.07 13,855,864 -0.69(-3.70%)
Jul 28, 2011 18.60 19.38 18.56 18.76 2,242,493 +0.02(+0.10%)
Jul 27, 2011 19.80 20.00 18.53 18.74 3,328,206 -1.37(-6.79%)
Jul 26, 2011 19.82 20.43 19.64 20.11 1,923,567 +0.18(+0.89%)
Jul 25, 2011 20.39 20.68 19.80 19.93 1,816,244 -0.84(-4.05%)
Jul 22, 2011 20.01 20.84 19.56 20.77 3,146,862 +0.93(+4.70%)
Jul 21, 2011 20.33 20.54 19.40 19.84 2,927,872 -0.31(-1.54%)
Jul 20, 2011 20.33 21.12 20.10 20.15 2,100,621 -0.04(-0.18%)
Jul 19, 2011 19.64 20.47 19.64 20.19 2,339,811 +0.85(+4.39%)
Jul 18, 2011 19.70 19.81 19.12 19.34 2,462,120 -0.48(-2.40%)
Jul 15, 2011 20.35 20.35 19.64 19.81 2,417,210 -0.37(-1.86%)
Jul 14, 2011 20.86 21.17 20.11 20.19 2,318,742 -0.60(-2.90%)
Jul 13, 2011 21.49 21.49 20.60 20.79 2,365,938 -0.41(-1.94%)
Jul 12, 2011 22.75 22.75 20.90 21.20 2,685,919 -1.64(-7.20%)
Jul 11, 2011 23.24 23.33 22.58 22.85 1,342,219 -0.97(-4.07%)
Jul 08, 2011 24.03 24.19 23.37 23.81 1,144,605 -0.43(-1.77%)
Jul 07, 2011 24.43 24.74 24.00 24.24 2,049,863 +0.13(+0.53%)
Jul 06, 2011 24.54 24.54 23.75 24.12 796,044 -0.47(-1.90%)
Jul 05, 2011 25.04 25.08 24.28 24.58 1,016,397 -0.55(-2.18%)
Jul 01, 2011 24.61 25.27 24.23 25.13 1,946,634 +0.71(+2.92%)
Jun 30, 2011 23.07 24.61 22.99 24.42 2,052,903 +1.30(+5.61%)
Jun 29, 2011 23.31 23.77 22.79 23.12 1,464,798 +0.12(+0.52%)
Jun 28, 2011 21.90 23.20 21.66 23.00 1,738,979 +1.38(+6.38%)
Jun 27, 2011 21.24 21.69 20.99 21.62 1,114,330 +0.19(+0.89%)
Jun 24, 2011 21.46 22.05 21.24 21.43 1,044,747 +0.05(+0.21%)
Jun 23, 2011 20.87 21.47 20.43 21.38 1,226,006 +0.19(+0.91%)
Jun 22, 2011 21.40 21.59 21.13 21.19 971,644 -0.31(-1.44%)
Jun 21, 2011 21.01 21.75 20.95 21.50 865,634 +0.63(+3.02%)
Jun 20, 2011 20.75 21.48 20.43 20.87 1,709,187 +0.18(+0.88%)
Jun 17, 2011 22.59 22.75 20.41 20.69 2,947,762 -1.51(-6.79%)
Jun 16, 2011 22.20 22.81 21.73 22.20 1,202,798 +0.26(+1.21%)
Jun 15, 2011 22.41 22.75 21.82 21.93 1,547,487 -1.26(-5.44%)
Jun 14, 2011 22.24 23.58 22.24 23.19 1,651,703 +1.15(+5.22%)
Jun 13, 2011 22.40 22.43 21.96 22.04 1,059,830 -0.19(-0.86%)
Jun 10, 2011 22.64 23.14 22.15 22.23 1,868,493 -0.71(-3.11%)
Jun 09, 2011 23.25 23.42 21.98 22.95 3,930,165 -0.30(-1.30%)
Jun 08, 2011 24.17 24.17 23.07 23.25 2,147,726 -1.03(-4.25%)
Jun 07, 2011 24.42 24.75 24.20 24.28 1,022,817 +0.03(+0.11%)
Jun 06, 2011 24.79 25.08 24.15 24.25 1,940,864 -0.14(-0.56%)
Jun 03, 2011 23.78 24.59 23.45 24.39 2,549,028 -0.47(-1.87%)
May 24, 2011 25.00 25.35 23.80 24.86 3,094,853 -0.15(-0.58%)
May 23, 2011 26.27 26.27 24.94 25.00 1,670,472 -1.36(-5.16%)
May 20, 2011 25.96 26.99 25.89 26.36 2,103,816 +0.49(+1.91%)
May 19, 2011 25.96 26.24 25.44 25.87 1,665,137 -0.37(-1.39%)
May 18, 2011 25.40 26.81 25.39 26.24 1,330,820 +0.88(+3.46%)
May 17, 2011 24.95 25.76 24.25 25.36 1,849,494 +0.09(+0.36%)
May 16, 2011 27.07 27.18 25.11 25.27 2,438,747 -1.55(-5.79%)
May 13, 2011 27.32 28.18 26.76 26.82 1,685,391 -0.44(-1.61%)
May 12, 2011 26.24 27.40 26.03 27.26 1,623,000 +0.77(+2.90%)
May 11, 2011 27.40 27.88 25.71 26.49 3,873,798 -1.02(-3.72%)
May 10, 2011 28.33 28.45 27.30 27.51 1,625,880 -0.82(-2.90%)
May 09, 2011 28.32 28.98 28.00 28.34 1,241,805 +0.11(+0.39%)
May 06, 2011 28.56 29.18 28.14 28.23 1,580,567 -0.09(-0.32%)
May 05, 2011 28.69 29.20 27.96 28.32 2,346,969 -0.74(-2.55%)
May 04, 2011 29.41 29.55 27.82 29.06 2,594,051 +0.01(+0.03%)
May 03, 2011 30.23 30.49 28.88 29.05 2,024,616 -1.13(-3.75%)
May 02, 2011 30.25 31.06 29.85 30.18 949,798 -0.33(-1.08%)
Apr 29, 2011 30.45 32.26 30.09 30.51 1,674,715 +0.30(+1.00%)
Apr 28, 2011 30.81 30.95 29.55 30.21 938,516 -0.32(-1.05%)
Apr 27, 2011 31.52 31.52 30.04 30.53 1,080,101 -0.69(-2.22%)
Apr 26, 2011 31.41 31.52 30.60 31.22 1,289,354 +0.66(+2.15%)
Apr 25, 2011 30.92 31.01 30.31 30.57 541,438 +0.00(+0.00%)
Apr 21, 2011 31.19 31.29 30.06 30.57 1,052,595 -0.09(-0.30%)
Apr 20, 2011 29.51 30.68 28.74 30.66 1,777,189 +1.93(+6.71%)
Apr 19, 2011 29.22 29.23 28.41 28.73 608,045 -0.26(-0.91%)
Apr 18, 2011 28.87 29.31 28.14 28.99 970,154 -0.55(-1.86%)
Apr 15, 2011 29.50 30.04 29.30 29.54 1,094,535 +0.13(+0.43%)
Apr 14, 2011 28.71 29.57 28.19 29.42 1,031,528 +0.60(+2.10%)
Apr 13, 2011 28.97 29.14 28.36 28.81 1,088,156 +0.47(+1.68%)
Apr 12, 2011 29.05 29.34 28.14 28.34 2,003,588 -1.09(-3.69%)
Apr 11, 2011 30.60 30.91 29.14 29.42 3,246,567 -0.37(-1.26%)
Apr 08, 2011 31.43 31.79 29.40 29.80 8,710,068 -0.29(-0.97%)
Apr 07, 2011 30.74 30.89 29.46 30.09 1,671,665 -0.29(-0.96%)
Apr 06, 2011 29.85 30.83 29.28 30.38 4,856,403 +1.16(+3.97%)
Apr 05, 2011 28.66 29.61 27.95 29.22 2,836,675 +0.79(+2.76%)
Apr 04, 2011 28.21 28.56 27.47 28.44 2,073,050 +0.49(+1.77%)
Apr 01, 2011 27.72 28.08 27.38 27.94 3,703,743 +0.57(+2.09%)
Mar 31, 2011 28.02 28.42 27.24 27.37 16,441,955 -1.29(-4.51%)
Mar 30, 2011 29.01 29.73 27.97 28.67 2,947,818 +0.08(+0.29%)
Mar 29, 2011 26.00 28.94 26.00 28.58 3,746,752 +2.38(+9.06%)
Mar 28, 2011 25.81 26.70 25.08 26.21 2,085,313 +0.74(+2.91%)
Mar 25, 2011 26.15 26.21 25.40 25.47 580,128 -0.38(-1.48%)
Mar 24, 2011 25.76 25.94 25.01 25.85 1,423,750 +1.12(+4.54%)
Mar 23, 2011 24.80 25.08 24.13 24.73 878,144 -0.14(-0.55%)
Mar 22, 2011 25.22 25.51 24.68 24.87 889,031 -0.58(-2.26%)
Mar 21, 2011 25.82 25.88 25.22 25.44 1,173,312 +0.27(+1.09%)
Mar 18, 2011 25.34 25.40 24.92 25.17 1,235,697 +0.56(+2.26%)
Mar 17, 2011 24.29 25.53 23.86 24.61 1,932,872 +0.91(+3.86%)
Mar 16, 2011 24.00 24.77 23.19 23.70 1,228,046 -0.31(-1.29%)
Mar 15, 2011 22.84 24.16 22.22 24.01 1,449,150 +0.41(+1.74%)
Mar 14, 2011 24.19 24.44 22.72 23.60 2,090,604 -1.49(-5.94%)
Mar 11, 2011 23.92 25.24 23.87 25.08 847,837 +0.87(+3.58%)
Mar 10, 2011 24.06 25.07 23.13 24.22 2,036,119 -1.16(-4.57%)
Mar 09, 2011 26.77 27.09 25.19 25.38 1,198,669 -0.85(-3.24%)
Mar 08, 2011 26.50 27.21 25.95 26.23 1,394,811 -0.41(-1.54%)
Mar 07, 2011 28.97 28.97 25.72 26.64 2,705,624 -1.45(-5.17%)
Mar 04, 2011 28.77 29.02 27.76 28.09 1,342,920 -0.38(-1.35%)
Mar 03, 2011 27.90 28.95 26.92 28.47 1,960,524 +1.75(+6.56%)
Mar 02, 2011 27.40 28.05 26.50 26.72 1,571,887 -0.67(-2.43%)
Mar 01, 2011 29.33 30.94 27.25 27.39 2,264,885 -1.80(-6.17%)
Feb 28, 2011 28.73 29.56 27.86 29.19 2,561,499 +1.28(+4.58%)
Feb 25, 2011 26.98 28.14 26.81 27.91 1,259,329 +1.31(+4.91%)
Feb 24, 2011 25.92 26.76 25.67 26.60 987,203 +0.65(+2.50%)
Feb 23, 2011 27.31 27.48 25.40 25.95 1,456,938 -0.95(-3.53%)
Feb 22, 2011 26.38 29.03 25.85 26.90 2,233,786 +0.14(+0.52%)
Feb 18, 2011 25.23 28.08 25.04 26.76 3,027,933 +1.82(+7.28%)
Feb 17, 2011 24.94 25.26 24.39 24.95 1,416,567 +0.35(+1.41%)
Feb 16, 2011 23.27 25.40 23.21 24.60 3,968,500 +1.75(+7.68%)
Feb 15, 2011 22.58 23.92 22.11 22.85 1,991,871 -0.39(-1.69%)
Feb 14, 2011 23.71 23.71 22.84 23.24 1,818,382 +0.16(+0.67%)
Feb 11, 2011 23.85 24.32 23.02 23.08 1,446,965 -0.82(-3.42%)
Feb 10, 2011 24.72 24.85 23.66 23.90 640,889 -0.34(-1.41%)
Feb 09, 2011 24.02 24.64 23.58 24.24 382,654 +0.15(+0.61%)
Feb 08, 2011 24.13 24.34 23.86 24.10 774,657 +0.06(+0.27%)
Feb 07, 2011 24.60 24.76 23.89 24.03 1,774,081 -0.95(-3.80%)
Feb 04, 2011 25.16 25.19 24.76 24.98 200,159 +0.14(+0.55%)
Feb 03, 2011 25.35 25.81 24.66 24.85 533,416 +0.01(+0.04%)
Feb 02, 2011 25.10 25.24 23.78 24.84 683,849 -0.04(-0.15%)
Feb 01, 2011 24.19 25.00 23.59 24.87 957,900 +1.36(+5.79%)
Jan 31, 2011 22.66 23.60 22.48 23.51 731,410 +1.07(+4.76%)
Jan 28, 2011 23.75 23.80 22.15 22.44 1,109,951 -1.38(-5.79%)
Jan 27, 2011 24.08 24.52 23.29 23.82 787,558 +0.08(+0.35%)
Jan 26, 2011 22.57 24.17 21.92 23.74 1,705,570 +1.56(+7.04%)
Jan 25, 2011 20.69 23.92 20.69 22.18 1,888,470 +1.49(+7.20%)
Jan 24, 2011 20.15 20.79 20.10 20.69 532,960 +0.62(+3.09%)
Jan 21, 2011 20.23 20.95 19.77 20.07 743,034 +0.27(+1.38%)
Jan 20, 2011 20.78 20.78 19.63 19.80 816,561 -1.18(-5.62%)
Jan 19, 2011 21.56 21.73 20.57 20.97 455,836 -0.57(-2.63%)
Jan 18, 2011 21.30 21.64 21.27 21.54 318,043 +0.17(+0.81%)
Jan 14, 2011 21.31 21.40 20.87 21.37 200,564 +0.05(+0.26%)
Jan 13, 2011 21.80 21.80 21.00 21.31 274,167 -0.25(-1.14%)
Jan 12, 2011 22.38 22.45 21.27 21.56 331,720 -0.37(-1.67%)
Jan 11, 2011 21.76 21.99 21.59 21.92 304,582 +0.53(+2.48%)
Jan 10, 2011 20.78 21.57 20.74 21.39 278,190 +0.46(+2.18%)
Jan 07, 2011 21.31 21.31 20.72 20.94 329,368 -0.29(-1.38%)
Jan 06, 2011 21.68 21.74 20.79 21.23 495,980 -0.13(-0.60%)
Jan 05, 2011 19.98 21.56 19.80 21.36 926,530 +1.25(+6.22%)
Jan 04, 2011 20.01 20.78 19.34 20.11 1,042,277 +0.53(+2.71%)
Jan 03, 2011 19.37 19.66 18.85 19.58 280,379 +0.46(+2.39%)
Dec 31, 2010 18.82 19.27 18.65 19.12 103,323 +0.21(+1.11%)
Dec 30, 2010 18.94 19.07 18.84 18.91 84,060 -0.01(-0.05%)
Dec 29, 2010 18.84 18.92 18.64 18.92 152,168 +0.38(+2.07%)
Dec 28, 2010 18.69 19.01 18.27 18.53 150,331 +0.08(+0.45%)
Dec 27, 2010 18.27 18.53 18.00 18.45 107,804 +0.10(+0.55%)
Dec 23, 2010 18.45 18.45 17.89 18.35 510,134 -0.15(-0.79%)
Dec 22, 2010 18.00 19.70 18.00 18.50 1,630,054 +0.91(+5.19%)
Dec 21, 2010 17.23 18.27 16.99 17.58 639,387 +0.59(+3.49%)
Dec 20, 2010 16.59 17.63 16.49 16.99 488,985 +0.45(+2.71%)
Dec 17, 2010 16.91 17.06 16.44 16.54 406,210 -0.30(-1.79%)
Dec 16, 2010 16.83 17.05 16.62 16.84 490,156 +0.10(+0.60%)
Dec 15, 2010 17.08 17.36 16.53 16.74 478,387 -0.37(-2.14%)
Dec 14, 2010 17.27 17.70 16.70 17.11 755,202 -0.12(-0.69%)
Dec 13, 2010 18.27 18.27 16.95 17.23 473,742 -1.00(-5.46%)
Dec 10, 2010 17.54 18.45 16.82 18.22 501,196 +0.75(+4.29%)
Dec 09, 2010 17.16 18.66 17.16 17.48 1,299,959 +0.63(+3.74%)
Dec 08, 2010 15.35 17.17 15.35 16.84 1,500,864 +1.89(+12.64%)
Dec 07, 2010 14.62 15.01 14.37 14.95 657,715 +0.39(+2.70%)
Dec 06, 2010 14.62 14.97 14.08 14.56 535,598 -0.18(-1.24%)
Dec 03, 2010 12.77 15.79 12.59 14.74 1,038,421 +1.97(+15.45%)
Dec 02, 2010 12.20 12.79 12.02 12.77 299,775 +0.66(+5.43%)
Dec 01, 2010 11.64 12.30 11.51 12.11 746,710 +0.62(+5.41%)
Nov 30, 2010 11.51 11.73 11.25 11.49 316,051 -0.14(-1.18%)
Nov 29, 2010 11.70 11.98 11.51 11.63 295,719 -0.09(-0.78%)
Nov 26, 2010 11.47 11.81 11.47 11.72 381,524 +0.16(+1.34%)
Nov 24, 2010 11.77 11.56 11.56 11.56 273,723 -0.13(-1.09%)
Nov 23, 2010 11.69 11.78 11.60 11.69 481,661 -0.17(-1.46%)
Nov 22, 2010 11.74 12.17 11.73 11.87 128,792 +0.08(+0.70%)
Nov 19, 2010 11.77 11.78 11.60 11.78 81,352 +0.00(+0.00%)
Nov 18, 2010 11.88 11.88 11.52 11.78 129,950 +0.09(+0.78%)
Nov 17, 2010 11.69 11.78 11.66 11.69 73,998 -0.04(-0.31%)
Nov 16, 2010 11.63 12.12 11.54 11.73 226,008 -0.13(-1.08%)
Nov 15, 2010 11.78 12.00 11.67 11.86 56,679 +0.15(+1.25%)
Nov 12, 2010 11.59 11.95 11.55 11.71 126,601 -0.03(-0.27%)
Nov 11, 2010 12.06 12.06 11.49 11.74 347,194 -0.42(-3.49%)
Nov 10, 2010 12.42 12.54 11.92 12.17 188,606 -0.28(-2.27%)
Nov 09, 2010 12.53 12.74 12.06 12.45 295,318 -0.13(-1.02%)
Nov 08, 2010 12.79 12.79 12.43 12.58 196,967 -0.18(-1.43%)
Nov 05, 2010 12.70 12.79 12.46 12.76 192,180 +0.00(+0.00%)
Nov 04, 2010 12.55 12.79 12.36 12.76 300,641 +0.31(+2.45%)
Nov 03, 2010 12.07 12.61 11.98 12.46 393,981 +0.33(+2.75%)
Nov 02, 2010 11.78 12.27 11.39 12.12 329,379 +0.53(+4.57%)
Nov 01, 2010 12.12 12.33 11.47 11.59 472,974 -0.46(-3.79%)
Oct 29, 2010 12.02 12.30 11.77 12.05 475,762 +0.00(+0.00%)
Oct 28, 2010 11.71 12.20 11.51 12.05 448,732 +0.38(+3.29%)
Oct 27, 2010 11.22 11.69 11.22 11.67 288,734 +0.37(+3.23%)
Oct 25, 2010 11.15 11.50 11.15 11.30 140,423 +0.04(+0.32%)
Oct 22, 2010 11.14 11.52 11.13 11.26 103,156 +0.07(+0.65%)
Oct 21, 2010 11.06 11.33 11.06 11.19 64,336 +0.05(+0.41%)
Oct 20, 2010 11.12 11.37 10.52 11.14 136,572 +0.08(+0.74%)
Oct 19, 2010 11.02 11.19 10.97 11.06 142,424 -0.12(-1.06%)
Oct 18, 2010 10.93 11.23 10.64 11.18 58,615 +0.27(+2.51%)
Oct 15, 2010 11.28 11.28 10.83 10.91 433,714 -0.19(-1.73%)
Oct 14, 2010 11.03 11.17 10.96 11.10 244,870 +0.07(+0.66%)
Oct 13, 2010 11.25 11.26 10.98 11.03 243,033 -0.21(-1.87%)
Oct 12, 2010 10.97 11.24 10.88 11.24 65,240 +0.23(+2.07%)
Oct 11, 2010 10.92 11.10 10.88 11.01 69,715 +0.06(+0.58%)
Oct 08, 2010 10.78 11.06 10.71 10.94 275,729 +0.12(+1.10%)
Oct 07, 2010 11.42 11.42 10.61 10.82 276,728 -0.57(-4.97%)
Oct 06, 2010 11.25 11.41 11.08 11.39 98,936 +0.11(+0.97%)
Oct 05, 2010 11.35 11.59 11.16 11.28 281,182 +0.00(+0.00%)
Oct 04, 2010 11.31 11.61 11.19 11.28 154,040 -0.01(-0.08%)
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.