Skip to main content

Nxp Semiconductors (NQ: NXPI )

268.85 -6.62 (-2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 22.82 23.26 22.50 22.83 1,830,798 -0.33(-1.42%)
Sep 27, 2012 21.91 23.42 21.71 23.16 2,556,145 +1.47(+6.78%)
Sep 26, 2012 22.23 22.30 21.20 21.69 2,755,434 -0.40(-1.82%)
Sep 25, 2012 23.48 23.73 21.98 22.09 2,392,564 -1.11(-4.80%)
Sep 24, 2012 22.94 23.36 22.64 23.21 1,398,023 -0.26(-1.13%)
Sep 21, 2012 23.71 24.16 23.45 23.47 1,120,042 -0.12(-0.50%)
Sep 20, 2012 23.91 23.95 23.20 23.59 1,497,005 -0.44(-1.82%)
Sep 19, 2012 24.15 24.33 23.88 24.03 1,080,956 -0.28(-1.16%)
Sep 18, 2012 24.23 24.57 23.55 24.31 1,634,770 +0.15(+0.60%)
Sep 17, 2012 24.19 24.28 23.61 24.16 1,558,267 -0.18(-0.75%)
Sep 14, 2012 24.42 25.52 24.12 24.35 4,004,558 +0.22(+0.92%)
Sep 13, 2012 22.07 24.15 22.03 24.12 5,300,218 +1.29(+5.67%)
Sep 12, 2012 22.52 23.17 22.20 22.83 4,171,791 +0.31(+1.38%)
Sep 11, 2012 21.65 22.57 21.58 22.52 2,369,955 +1.02(+4.76%)
Sep 10, 2012 22.59 22.63 21.37 21.50 1,871,846 -1.16(-5.12%)
Sep 07, 2012 22.23 22.89 21.96 22.66 1,613,152 +0.32(+1.43%)
Sep 06, 2012 21.46 22.37 21.42 22.34 1,858,667 +1.13(+5.34%)
Sep 05, 2012 21.53 21.53 20.98 21.21 1,484,685 +0.25(+1.18%)
Sep 04, 2012 21.37 21.37 20.80 20.96 1,492,205 -0.33(-1.54%)
Aug 31, 2012 21.15 21.45 20.98 21.29 1,605,760 +0.46(+2.19%)
Aug 30, 2012 21.22 21.31 20.63 20.83 1,862,606 -0.63(-2.94%)
Aug 29, 2012 21.58 21.88 21.21 21.46 1,404,600 -0.91(-4.08%)
Aug 27, 2012 21.90 22.46 21.58 22.37 2,159,464 +0.70(+3.24%)
Aug 24, 2012 21.70 21.87 21.38 21.67 1,069,074 +0.02(+0.08%)
Aug 23, 2012 21.68 21.95 21.45 21.65 1,461,824 -0.01(-0.03%)
Aug 22, 2012 21.88 21.88 21.17 21.66 3,469,262 -0.52(-2.36%)
Aug 21, 2012 22.87 22.97 21.95 22.18 2,712,807 -0.60(-2.64%)
Aug 20, 2012 23.60 23.67 22.55 22.79 2,505,947 -0.99(-4.15%)
Aug 17, 2012 23.67 23.95 23.43 23.77 2,338,878 +0.27(+1.17%)
Aug 16, 2012 23.16 23.60 22.75 23.50 2,206,022 +0.67(+2.92%)
Aug 15, 2012 21.98 23.00 21.93 22.83 2,164,356 +0.43(+1.92%)
Aug 14, 2012 22.01 22.63 21.92 22.40 1,951,880 +0.50(+2.29%)
Aug 13, 2012 22.29 22.36 21.36 21.90 1,073,388 -0.25(-1.11%)
Aug 10, 2012 21.53 22.16 21.44 22.15 1,119,059 +0.48(+2.23%)
Aug 09, 2012 21.67 21.88 21.45 21.66 1,289,001 -0.07(-0.34%)
Aug 08, 2012 21.85 22.08 21.47 21.74 1,538,715 -0.41(-1.85%)
Aug 07, 2012 21.44 22.58 21.15 22.15 4,386,410 +1.29(+6.17%)
Aug 06, 2012 20.48 21.14 20.01 20.86 2,942,279 +0.50(+2.47%)
Aug 03, 2012 20.17 20.72 19.80 20.36 2,030,537 +0.68(+3.48%)
Aug 02, 2012 20.03 20.15 19.44 19.67 1,213,538 -0.47(-2.31%)
Aug 01, 2012 20.88 20.88 19.95 20.14 1,132,941 -0.48(-2.35%)
Jul 31, 2012 21.16 21.20 20.32 20.62 1,806,035 -0.48(-2.29%)
Jul 30, 2012 21.74 22.19 20.86 21.11 1,943,251 -0.64(-2.94%)
Jul 27, 2012 21.45 21.82 21.23 21.74 1,794,565 +0.69(+3.30%)
Jul 26, 2012 21.00 21.22 19.95 21.05 2,905,166 +0.54(+2.63%)
Jul 25, 2012 20.34 21.22 20.24 20.51 1,784,981 -0.14(-0.66%)
Jul 24, 2012 20.36 20.74 18.32 20.65 4,861,745 +0.58(+2.91%)
Jul 23, 2012 19.44 20.32 19.02 20.06 2,690,731 -0.39(-1.92%)
Jul 20, 2012 20.92 20.98 20.21 20.46 1,728,768 -0.48(-2.31%)
Jul 19, 2012 20.48 21.11 20.27 20.94 2,455,327 +0.99(+4.94%)
Jul 18, 2012 18.26 20.08 18.20 19.96 1,912,525 +1.67(+9.14%)
Jul 17, 2012 18.69 18.87 18.00 18.28 1,097,802 -0.31(-1.67%)
Jul 16, 2012 18.53 18.65 18.14 18.60 864,465 -0.01(-0.05%)
Jul 13, 2012 18.67 18.70 17.95 18.60 1,809,607 +0.15(+0.79%)
Jul 12, 2012 18.91 19.12 18.19 18.46 1,630,260 -0.69(-3.62%)
Jul 11, 2012 19.24 19.58 18.93 19.15 880,919 -0.16(-0.85%)
Jul 10, 2012 20.20 20.42 19.15 19.32 1,599,844 -0.89(-4.38%)
Jul 09, 2012 20.53 20.59 19.97 20.20 1,291,188 -0.19(-0.94%)
Jul 06, 2012 20.86 20.96 20.24 20.39 1,703,607 -0.73(-3.46%)
Jul 05, 2012 21.49 21.53 20.55 21.12 1,375,431 -0.39(-1.82%)
Jul 03, 2012 21.12 21.64 21.07 21.52 608,697 +0.42(+1.99%)
Jul 02, 2012 21.59 21.74 20.90 21.10 1,333,425 -0.11(-0.52%)
Jun 29, 2012 20.58 22.09 20.37 21.21 2,710,657 +1.60(+8.15%)
Jun 28, 2012 19.39 19.67 19.16 19.61 944,046 +0.14(+0.70%)
Jun 27, 2012 19.33 19.55 19.07 19.47 937,758 +0.29(+1.52%)
Jun 26, 2012 18.91 19.23 18.71 19.18 1,240,006 +0.28(+1.50%)
Jun 25, 2012 19.02 19.19 18.63 18.90 1,002,692 -0.57(-2.91%)
Jun 22, 2012 18.62 19.63 18.50 19.46 1,469,823 +1.02(+5.54%)
Jun 21, 2012 19.54 19.56 18.39 18.44 1,387,796 -1.25(-6.35%)
Jun 20, 2012 19.17 19.80 19.03 19.69 1,372,375 +0.45(+2.32%)
Jun 19, 2012 19.00 19.53 18.88 19.24 1,100,818 +0.42(+2.23%)
Jun 18, 2012 18.53 19.02 18.23 18.82 773,381 +0.20(+1.08%)
Jun 15, 2012 18.39 18.82 18.37 18.62 976,786 +0.20(+1.09%)
Jun 14, 2012 18.19 18.53 17.64 18.42 1,771,400 +0.21(+1.15%)
Jun 13, 2012 18.31 18.78 18.07 18.21 1,335,137 -0.26(-1.43%)
Jun 12, 2012 18.17 18.57 17.97 18.48 1,615,704 +0.42(+2.33%)
Jun 11, 2012 18.95 18.95 17.92 18.06 1,681,551 -0.43(-2.32%)
Jun 08, 2012 18.16 18.66 17.97 18.49 2,012,427 +0.34(+1.86%)
Jun 07, 2012 18.81 19.02 18.13 18.15 1,923,042 -0.27(-1.49%)
Jun 06, 2012 18.07 18.56 17.86 18.42 2,285,314 +0.72(+4.07%)
Jun 05, 2012 17.17 17.77 17.16 17.70 1,825,483 +0.53(+3.08%)
Jun 04, 2012 17.86 18.13 16.95 17.17 2,145,057 -0.55(-3.09%)
Jun 01, 2012 18.71 18.88 17.60 17.72 2,151,452 -1.55(-8.05%)
May 31, 2012 19.76 19.76 18.93 19.27 1,292,332 -0.38(-1.95%)
May 30, 2012 20.05 20.05 19.57 19.65 1,012,508 -0.66(-3.24%)
May 29, 2012 20.17 20.59 20.06 20.31 1,680,082 +0.37(+1.88%)
May 25, 2012 19.54 20.02 19.40 19.94 1,886,535 +0.54(+2.78%)
May 24, 2012 19.90 20.00 19.36 19.40 1,944,606 -0.51(-2.57%)
May 23, 2012 19.00 19.93 18.87 19.91 1,132,935 +0.62(+3.22%)
May 22, 2012 19.33 19.61 19.09 19.29 1,060,742 +0.05(+0.24%)
May 21, 2012 18.06 19.39 18.03 19.24 2,065,073 +1.31(+7.28%)
May 18, 2012 18.70 18.82 17.86 17.94 2,483,162 -0.74(-3.96%)
May 17, 2012 19.50 19.78 18.58 18.68 2,142,868 -0.96(-4.88%)
May 16, 2012 21.16 21.16 19.54 19.64 2,661,214 -1.31(-6.27%)
May 15, 2012 21.25 21.58 20.79 20.95 1,505,118 -0.41(-1.92%)
May 14, 2012 21.74 21.87 21.16 21.36 1,172,958 -0.63(-2.86%)
May 11, 2012 21.10 22.23 21.10 21.99 1,419,885 +0.51(+2.38%)
May 10, 2012 21.69 21.73 21.14 21.48 1,480,566 +0.00(+0.00%)
May 09, 2012 21.48 21.70 20.90 21.48 1,834,499 -0.52(-2.37%)
May 08, 2012 21.88 22.05 21.00 22.00 1,616,370 +0.15(+0.67%)
May 07, 2012 22.07 22.14 21.68 21.85 718,891 -0.39(-1.76%)
May 04, 2012 23.10 23.32 22.16 22.25 968,848 -0.89(-3.83%)
May 03, 2012 23.56 23.83 22.99 23.13 1,214,759 -0.60(-2.54%)
May 02, 2012 23.19 23.75 23.00 23.73 1,301,019 +0.22(+0.93%)
May 01, 2012 23.28 23.74 23.20 23.52 1,159,033 -0.08(-0.35%)
Apr 30, 2012 24.03 24.03 23.42 23.60 1,010,958 -0.43(-1.79%)
Apr 27, 2012 23.55 24.36 23.31 24.03 2,928,894 +1.19(+5.20%)
Apr 26, 2012 22.12 23.00 21.99 22.84 2,275,163 +0.87(+3.97%)
Apr 25, 2012 22.36 22.59 21.65 21.97 2,215,241 +0.15(+0.70%)
Apr 24, 2012 21.54 22.09 21.39 21.81 1,575,845 +0.43(+1.99%)
Apr 23, 2012 21.01 21.47 20.59 21.39 1,448,040 +0.22(+1.03%)
Apr 20, 2012 22.32 22.32 21.06 21.17 3,321,473 -0.82(-3.74%)
Apr 19, 2012 22.80 23.13 21.95 21.99 1,833,558 -0.85(-3.72%)
Apr 18, 2012 22.52 23.03 22.24 22.84 1,234,781 +0.05(+0.24%)
Apr 17, 2012 22.82 23.26 22.77 22.79 1,883,558 +0.20(+0.89%)
Apr 16, 2012 22.33 22.74 21.73 22.58 1,209,863 +0.54(+2.44%)
Apr 13, 2012 22.37 22.56 21.86 22.05 884,545 -0.59(-2.62%)
Apr 12, 2012 21.85 22.69 21.82 22.64 1,996,649 +0.86(+3.94%)
Apr 11, 2012 21.91 22.14 21.70 21.78 2,632,855 +0.14(+0.63%)
Apr 10, 2012 22.82 23.58 21.56 21.64 2,561,294 -1.32(-5.76%)
Apr 09, 2012 23.28 23.42 22.53 22.97 1,454,678 -0.55(-2.33%)
Apr 05, 2012 23.41 23.78 23.16 23.52 1,689,311 +0.24(+1.02%)
Apr 04, 2012 23.10 23.46 22.09 23.28 2,166,343 +0.09(+0.39%)
Apr 03, 2012 23.63 23.84 22.95 23.19 2,107,372 -0.66(-2.76%)
Apr 02, 2012 24.01 24.07 23.36 23.84 1,152,719 -0.45(-1.84%)
Mar 30, 2012 24.41 24.67 23.75 24.29 1,276,364 +0.00(+0.00%)
Mar 29, 2012 24.33 24.46 23.44 24.29 1,188,442 -0.26(-1.04%)
Mar 28, 2012 24.64 24.64 24.15 24.55 887,470 -0.02(-0.07%)
Mar 27, 2012 24.57 25.05 24.37 24.57 791,661 +0.04(+0.15%)
Mar 26, 2012 24.89 25.04 24.26 24.53 1,782,088 -0.09(-0.37%)
Mar 23, 2012 23.80 24.63 23.70 24.62 1,481,057 +0.64(+2.66%)
Mar 22, 2012 23.63 24.05 23.19 23.98 1,489,955 +0.20(+0.84%)
Mar 21, 2012 23.57 24.09 23.30 23.78 844,563 +0.17(+0.73%)
Mar 20, 2012 23.73 23.89 23.33 23.61 887,567 -0.43(-1.79%)
Mar 19, 2012 23.94 24.11 23.48 24.04 1,340,419 +0.05(+0.23%)
Mar 16, 2012 23.38 24.10 23.19 23.98 1,429,455 +0.59(+2.54%)
Mar 15, 2012 23.49 23.79 23.18 23.39 1,082,232 -0.04(-0.16%)
Mar 14, 2012 23.59 24.33 23.18 23.42 3,182,133 +0.72(+3.18%)
Mar 13, 2012 22.88 23.00 22.53 22.70 1,282,261 +0.26(+1.18%)
Mar 12, 2012 23.25 23.55 22.39 22.44 1,553,609 -0.97(-4.13%)
Mar 09, 2012 22.97 23.50 22.82 23.41 2,054,063 +0.61(+2.68%)
Mar 08, 2012 21.87 22.94 21.72 22.79 2,983,461 +1.37(+6.39%)
Mar 07, 2012 20.71 22.06 20.59 21.43 2,255,136 +0.84(+4.10%)
Mar 06, 2012 20.77 20.83 20.13 20.58 2,528,640 -0.46(-2.19%)
Mar 05, 2012 21.58 21.59 20.77 21.04 1,309,794 -0.49(-2.29%)
Mar 02, 2012 22.08 22.53 21.45 21.53 1,308,254 -0.64(-2.88%)
Mar 01, 2012 22.73 23.18 22.11 22.17 1,427,786 -0.47(-2.06%)
Feb 29, 2012 22.97 23.02 22.49 22.64 1,581,896 -0.26(-1.16%)
Feb 28, 2012 22.60 23.00 22.57 22.90 1,729,524 +0.18(+0.80%)
Feb 27, 2012 22.41 22.80 22.11 22.72 1,739,362 -0.08(-0.36%)
Feb 24, 2012 22.77 23.10 22.41 22.80 2,540,630 +0.39(+1.75%)
Feb 23, 2012 21.54 22.58 20.72 22.41 2,110,659 +0.82(+3.81%)
Feb 22, 2012 21.94 22.09 21.11 21.59 1,450,894 -0.55(-2.47%)
Feb 21, 2012 23.24 23.24 21.95 22.14 1,329,423 -1.02(-4.41%)
Feb 17, 2012 23.58 23.58 22.70 23.16 1,831,582 -0.42(-1.78%)
Feb 16, 2012 22.64 23.65 22.56 23.58 2,142,450 +0.80(+3.53%)
Feb 15, 2012 21.80 22.86 21.36 22.78 2,969,010 +1.19(+5.50%)
Feb 14, 2012 20.42 21.82 20.42 21.59 1,957,320 +0.94(+4.55%)
Feb 13, 2012 20.22 20.69 19.82 20.65 2,031,679 +0.90(+4.58%)
Feb 10, 2012 21.15 21.40 19.66 19.75 3,147,733 -0.33(-1.64%)
Feb 09, 2012 19.95 20.15 19.59 20.07 1,186,641 +0.10(+0.50%)
Feb 08, 2012 20.05 20.26 19.84 19.97 801,258 +0.09(+0.46%)
Feb 07, 2012 19.76 20.09 19.20 19.88 1,331,063 +0.04(+0.18%)
Feb 06, 2012 20.57 20.70 19.79 19.85 1,570,369 -0.92(-4.44%)
Feb 03, 2012 20.63 21.03 20.32 20.77 1,859,619 +0.63(+3.15%)
Feb 02, 2012 20.39 20.59 20.04 20.13 1,161,440 -0.01(-0.07%)
Feb 01, 2012 19.72 20.40 19.61 20.15 1,375,036 +0.77(+3.96%)
Jan 31, 2012 19.25 19.88 19.19 19.38 1,420,447 +0.33(+1.72%)
Jan 30, 2012 19.38 19.38 18.66 19.05 1,388,388 -0.82(-4.13%)
Jan 27, 2012 19.28 19.99 19.24 19.87 956,383 +0.43(+2.21%)
Jan 26, 2012 19.81 19.85 19.23 19.44 2,203,781 +0.24(+1.24%)
Jan 25, 2012 20.03 20.08 19.19 19.21 1,756,887 -0.65(-3.26%)
Jan 24, 2012 18.67 19.93 18.49 19.85 1,970,996 +1.10(+5.84%)
Jan 23, 2012 18.63 18.87 18.37 18.76 1,525,138 -0.00(-0.02%)
Jan 20, 2012 17.34 18.83 17.29 18.76 2,241,925 +1.20(+6.83%)
Jan 19, 2012 17.52 17.92 17.19 17.56 3,577,208 +0.24(+1.37%)
Jan 18, 2012 16.01 18.00 15.99 17.33 3,929,841 +1.63(+10.41%)
Jan 17, 2012 15.78 16.07 15.55 15.69 1,023,294 +0.03(+0.17%)
Jan 13, 2012 15.87 16.00 15.01 15.66 2,415,174 -0.40(-2.50%)
Jan 12, 2012 16.00 16.43 15.88 16.07 1,739,923 +0.02(+0.11%)
Jan 11, 2012 15.92 16.18 15.53 16.05 1,695,950 +0.13(+0.80%)
Jan 10, 2012 16.30 16.43 15.64 15.92 1,328,528 -0.22(-1.36%)
Jan 09, 2012 15.52 16.30 15.32 16.14 1,586,469 +0.71(+4.62%)
Jan 06, 2012 15.03 15.48 14.50 15.43 1,720,529 +0.37(+2.42%)
Jan 05, 2012 14.56 15.06 14.44 15.06 879,015 +0.30(+2.04%)
Jan 04, 2012 14.48 14.76 14.35 14.76 689,207 +0.73(+5.20%)
Dec 30, 2011 14.03 14.09 13.79 14.03 874,044 -0.04(-0.26%)
Dec 29, 2011 13.78 14.38 13.69 14.07 828,678 +0.25(+1.78%)
Dec 28, 2011 14.34 14.52 13.76 13.82 882,054 -0.58(-4.06%)
Dec 27, 2011 14.34 14.61 14.29 14.41 880,679 -0.04(-0.25%)
Dec 23, 2011 14.46 14.57 14.24 14.44 710,233 +0.97(+7.18%)
Dec 21, 2011 13.62 13.69 13.16 13.47 1,386,909 -0.17(-1.27%)
Dec 20, 2011 13.43 13.73 13.33 13.65 2,200,661 +0.58(+4.40%)
Dec 19, 2011 14.06 14.12 13.03 13.07 1,391,498 -0.90(-6.47%)
Dec 16, 2011 14.11 14.53 13.88 13.98 1,050,079 +0.02(+0.13%)
Dec 15, 2011 14.21 14.27 13.85 13.96 2,271,708 +0.14(+0.99%)
Dec 14, 2011 14.10 14.15 13.45 13.82 2,207,597 -0.19(-1.37%)
Dec 13, 2011 15.30 15.36 13.56 14.01 3,098,612 -1.13(-7.47%)
Dec 12, 2011 15.75 15.83 14.97 15.14 1,670,183 -0.96(-5.95%)
Dec 09, 2011 16.28 16.41 15.60 16.10 1,674,584 -0.15(-0.90%)
Dec 08, 2011 16.63 17.05 16.19 16.25 1,485,539 -0.68(-4.04%)
Dec 07, 2011 16.03 17.23 15.74 16.93 2,222,133 +0.79(+4.92%)
Dec 06, 2011 16.13 16.31 15.68 16.14 1,190,468 -0.05(-0.34%)
Dec 05, 2011 16.14 16.36 15.98 16.19 1,516,607 +0.20(+1.26%)
Dec 02, 2011 15.77 16.40 15.76 15.99 1,732,532 +0.40(+2.55%)
Dec 01, 2011 15.43 15.71 15.14 15.60 879,636 +0.17(+1.09%)
Nov 30, 2011 14.52 15.46 14.20 15.43 2,165,347 +1.49(+10.67%)
Nov 29, 2011 14.20 14.51 13.90 13.94 628,615 -0.24(-1.67%)
Nov 28, 2011 14.15 14.69 14.04 14.18 1,260,353 +0.48(+3.53%)
Nov 25, 2011 13.85 14.06 13.67 13.69 786,348 -0.19(-1.38%)
Nov 23, 2011 13.97 14.16 13.78 13.88 1,119,532 -0.32(-2.25%)
Nov 22, 2011 14.33 14.51 13.88 14.20 1,366,400 -0.27(-1.89%)
Nov 21, 2011 14.56 14.62 13.97 14.48 1,170,214 -0.37(-2.52%)
Nov 18, 2011 15.17 15.26 14.77 14.85 614,842 -0.26(-1.75%)
Nov 17, 2011 15.97 16.22 15.02 15.12 1,394,889 -0.84(-5.26%)
Nov 16, 2011 15.98 16.40 15.76 15.96 1,588,993 -0.01(-0.06%)
Nov 15, 2011 15.06 16.08 15.05 15.97 1,248,570 +0.88(+5.81%)
Nov 14, 2011 15.19 15.52 15.02 15.09 790,677 -0.08(-0.54%)
Nov 11, 2011 14.50 15.56 14.33 15.17 2,343,316 +0.94(+6.61%)
Nov 10, 2011 14.56 14.73 13.92 14.23 1,554,979 -0.01(-0.06%)
Nov 09, 2011 14.90 14.90 14.12 14.24 1,911,901 -1.13(-7.36%)
Nov 08, 2011 15.84 15.92 15.06 15.37 1,586,010 -0.30(-1.92%)
Nov 07, 2011 15.98 16.20 15.54 15.67 1,718,567 -0.50(-3.10%)
Nov 04, 2011 15.90 16.62 15.60 16.18 2,422,848 +0.30(+1.90%)
Nov 03, 2011 15.80 16.22 15.30 15.87 2,015,074 +0.12(+0.75%)
Nov 02, 2011 15.30 15.98 14.92 15.76 3,456,982 +0.38(+2.49%)
Nov 01, 2011 13.96 15.43 13.02 15.37 5,753,337 -1.03(-6.29%)
Oct 31, 2011 17.39 17.42 16.29 16.40 2,180,500 -0.97(-5.57%)
Oct 28, 2011 17.99 18.04 17.04 17.37 1,513,701 -0.58(-3.20%)
Oct 27, 2011 17.76 18.33 17.30 17.95 1,674,160 +1.15(+6.85%)
Oct 26, 2011 16.66 17.14 16.08 16.80 1,777,626 +0.69(+4.31%)
Oct 25, 2011 16.75 16.87 15.90 16.10 1,819,613 -0.33(-2.00%)
Oct 24, 2011 14.77 16.47 14.70 16.43 2,309,810 +1.84(+12.64%)
Oct 21, 2011 14.79 14.91 14.34 14.59 1,137,982 +0.06(+0.44%)
Oct 20, 2011 14.97 15.20 14.27 14.52 1,069,656 -0.50(-3.34%)
Oct 19, 2011 15.77 15.86 14.93 15.03 909,614 -0.70(-4.47%)
Oct 18, 2011 15.11 15.79 14.90 15.73 1,324,415 +0.63(+4.17%)
Oct 17, 2011 15.82 16.03 15.02 15.10 1,390,522 -0.71(-4.50%)
Oct 14, 2011 15.81 16.40 15.49 15.81 2,127,939 +0.15(+0.93%)
Oct 13, 2011 15.12 15.94 14.99 15.66 1,939,450 +0.21(+1.36%)
Oct 12, 2011 15.04 15.66 14.82 15.45 1,272,132 +0.79(+5.42%)
Oct 11, 2011 14.70 14.86 14.43 14.66 1,142,792 -0.14(-0.93%)
Oct 10, 2011 14.07 14.83 14.07 14.80 1,179,472 +0.82(+5.88%)
Oct 07, 2011 14.32 14.49 13.78 13.98 604,836 -0.20(-1.42%)
Oct 06, 2011 13.84 14.23 13.38 14.18 1,068,892 +0.54(+3.95%)
Oct 05, 2011 13.36 13.80 12.93 13.64 1,787,875 +0.33(+2.47%)
Oct 04, 2011 12.41 13.40 11.92 13.31 2,688,666 +0.82(+6.58%)
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.