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 22.84 23.28 22.52 22.85 1,829,548 -0.33(-1.42%)
Sep 27, 2012 21.92 23.43 21.72 23.18 2,554,401 +1.47(+6.78%)
Sep 26, 2012 22.24 22.31 21.21 21.70 2,753,554 -0.40(-1.82%)
Sep 25, 2012 23.50 23.75 22.00 22.11 2,390,931 -1.11(-4.80%)
Sep 24, 2012 22.96 23.38 22.65 23.22 1,397,069 -0.26(-1.13%)
Sep 21, 2012 23.72 24.18 23.47 23.49 1,119,277 -0.12(-0.50%)
Sep 20, 2012 23.92 23.97 23.21 23.60 1,495,984 -0.44(-1.82%)
Sep 19, 2012 24.17 24.35 23.90 24.04 1,080,218 -0.28(-1.16%)
Sep 18, 2012 24.24 24.58 23.57 24.33 1,633,654 +0.15(+0.60%)
Sep 17, 2012 24.21 24.30 23.62 24.18 1,557,204 -0.18(-0.75%)
Sep 14, 2012 24.44 25.54 24.13 24.36 4,001,825 +0.22(+0.92%)
Sep 13, 2012 22.09 24.17 22.04 24.14 5,296,600 +1.29(+5.67%)
Sep 12, 2012 22.54 23.18 22.22 22.85 4,168,944 +0.31(+1.38%)
Sep 11, 2012 21.67 22.58 21.59 22.54 2,368,338 +1.02(+4.76%)
Sep 10, 2012 22.61 22.65 21.39 21.51 1,870,569 -1.16(-5.12%)
Sep 07, 2012 22.24 22.91 21.98 22.67 1,612,051 +0.32(+1.43%)
Sep 06, 2012 21.48 22.38 21.43 22.35 1,857,398 +1.13(+5.34%)
Sep 05, 2012 21.54 21.54 20.99 21.22 1,483,672 +0.25(+1.18%)
Sep 04, 2012 21.38 21.38 20.81 20.97 1,491,187 -0.33(-1.54%)
Aug 31, 2012 21.17 21.47 20.99 21.30 1,604,664 +0.46(+2.19%)
Aug 30, 2012 21.24 21.32 20.64 20.85 1,861,335 -0.63(-2.93%)
Aug 29, 2012 21.59 21.90 21.22 21.48 1,403,642 -0.91(-4.08%)
Aug 27, 2012 21.91 22.47 21.59 22.39 2,157,991 +0.70(+3.24%)
Aug 24, 2012 21.71 21.89 21.40 21.69 1,068,344 +0.02(+0.08%)
Aug 23, 2012 21.70 21.97 21.47 21.67 1,460,826 -0.01(-0.03%)
Aug 22, 2012 21.90 21.90 21.18 21.67 3,466,894 -0.52(-2.36%)
Aug 21, 2012 22.88 22.98 21.97 22.20 2,710,956 -0.60(-2.64%)
Aug 20, 2012 23.61 23.69 22.56 22.80 2,504,237 -0.99(-4.15%)
Aug 17, 2012 23.69 23.97 23.44 23.79 2,337,281 +0.27(+1.17%)
Aug 16, 2012 23.18 23.61 22.76 23.51 2,204,516 +0.67(+2.92%)
Aug 15, 2012 22.00 23.02 21.94 22.85 2,162,878 +0.43(+1.92%)
Aug 14, 2012 22.02 22.65 21.93 22.42 1,950,547 +0.50(+2.29%)
Aug 13, 2012 22.31 22.37 21.38 21.91 1,072,655 -0.25(-1.11%)
Aug 10, 2012 21.55 22.17 21.45 22.16 1,118,295 +0.48(+2.23%)
Aug 09, 2012 21.69 21.90 21.47 21.68 1,288,121 -0.07(-0.34%)
Aug 08, 2012 21.87 22.10 21.49 21.75 1,537,664 -0.41(-1.86%)
Aug 07, 2012 21.46 22.59 21.16 22.16 4,383,416 +1.29(+6.17%)
Aug 06, 2012 20.50 21.16 20.02 20.87 2,940,271 +0.50(+2.47%)
Aug 03, 2012 20.19 20.74 19.81 20.37 2,029,151 +0.69(+3.48%)
Aug 02, 2012 20.04 20.16 19.46 19.69 1,212,710 -0.47(-2.31%)
Aug 01, 2012 20.89 20.89 19.96 20.15 1,132,167 -0.48(-2.35%)
Jul 31, 2012 21.17 21.21 20.33 20.64 1,804,803 -0.48(-2.29%)
Jul 30, 2012 21.76 22.21 20.87 21.12 1,941,924 -0.64(-2.94%)
Jul 27, 2012 21.47 21.83 21.25 21.76 1,793,340 +0.69(+3.30%)
Jul 26, 2012 21.01 21.23 19.96 21.07 2,903,184 +0.54(+2.63%)
Jul 25, 2012 20.35 21.23 20.25 20.53 1,783,762 -0.14(-0.66%)
Jul 24, 2012 20.37 20.75 18.33 20.66 4,858,427 +0.58(+2.91%)
Jul 23, 2012 19.46 20.33 19.04 20.08 2,688,894 -0.39(-1.92%)
Jul 20, 2012 20.94 20.99 20.22 20.47 1,727,588 -0.48(-2.31%)
Jul 19, 2012 20.50 21.12 20.28 20.96 2,453,651 +0.99(+4.94%)
Jul 18, 2012 18.27 20.10 18.22 19.97 1,911,219 +1.67(+9.14%)
Jul 17, 2012 18.70 18.88 18.01 18.30 1,097,053 -0.31(-1.67%)
Jul 16, 2012 18.54 18.66 18.15 18.61 863,875 -0.01(-0.05%)
Jul 13, 2012 18.68 18.72 17.96 18.62 1,808,372 +0.15(+0.79%)
Jul 12, 2012 18.92 19.14 18.21 18.47 1,629,147 -0.69(-3.62%)
Jul 11, 2012 19.26 19.59 18.95 19.17 880,318 -0.16(-0.85%)
Jul 10, 2012 20.22 20.43 19.17 19.33 1,598,752 -0.89(-4.38%)
Jul 09, 2012 20.54 20.60 19.98 20.22 1,290,306 -0.19(-0.94%)
Jul 06, 2012 20.87 20.97 20.25 20.41 1,702,444 -0.73(-3.46%)
Jul 05, 2012 21.50 21.55 20.56 21.14 1,374,492 -0.39(-1.82%)
Jul 03, 2012 21.14 21.66 21.08 21.53 608,282 +0.42(+1.99%)
Jul 02, 2012 21.60 21.75 20.91 21.11 1,332,515 -0.11(-0.52%)
Jun 29, 2012 20.59 22.11 20.38 21.22 2,708,807 +1.60(+8.15%)
Jun 28, 2012 19.40 19.69 19.17 19.62 943,402 +0.14(+0.70%)
Jun 27, 2012 19.35 19.57 19.08 19.48 937,118 +0.29(+1.52%)
Jun 26, 2012 18.93 19.24 18.73 19.19 1,239,160 +0.28(+1.50%)
Jun 25, 2012 19.04 19.20 18.64 18.91 1,002,008 -0.57(-2.91%)
Jun 22, 2012 18.64 19.64 18.52 19.48 1,468,820 +1.02(+5.54%)
Jun 21, 2012 19.56 19.58 18.40 18.45 1,386,849 -1.25(-6.35%)
Jun 20, 2012 19.18 19.81 19.05 19.70 1,371,439 +0.45(+2.32%)
Jun 19, 2012 19.01 19.54 18.89 19.26 1,100,066 +0.42(+2.23%)
Jun 18, 2012 18.54 19.04 18.24 18.84 772,853 +0.20(+1.08%)
Jun 15, 2012 18.40 18.84 18.38 18.64 976,119 +0.20(+1.09%)
Jun 14, 2012 18.21 18.54 17.65 18.43 1,770,191 +0.21(+1.15%)
Jun 13, 2012 18.32 18.79 18.08 18.22 1,334,226 -0.26(-1.43%)
Jun 12, 2012 18.18 18.58 17.98 18.49 1,614,601 +0.42(+2.33%)
Jun 11, 2012 18.96 18.96 17.93 18.07 1,680,403 -0.43(-2.32%)
Jun 08, 2012 18.17 18.67 17.98 18.50 2,011,054 +0.34(+1.86%)
Jun 07, 2012 18.83 19.03 18.14 18.16 1,921,729 -0.27(-1.49%)
Jun 06, 2012 18.09 18.57 17.88 18.43 2,283,754 +0.72(+4.07%)
Jun 05, 2012 17.18 17.79 17.17 17.71 1,824,237 +0.53(+3.08%)
Jun 04, 2012 17.87 18.14 16.96 17.18 2,143,593 -0.55(-3.09%)
Jun 01, 2012 18.73 18.89 17.61 17.73 2,149,984 -1.55(-8.05%)
May 31, 2012 19.78 19.78 18.95 19.28 1,291,450 -0.38(-1.95%)
May 30, 2012 20.06 20.06 19.59 19.67 1,011,817 -0.66(-3.24%)
May 29, 2012 20.19 20.61 20.07 20.33 1,678,935 +0.37(+1.88%)
May 25, 2012 19.55 20.03 19.41 19.95 1,885,248 +0.54(+2.78%)
May 24, 2012 19.91 20.01 19.37 19.41 1,943,279 -0.51(-2.57%)
May 23, 2012 19.01 19.94 18.88 19.92 1,132,162 +0.62(+3.22%)
May 22, 2012 19.35 19.62 19.10 19.30 1,060,018 +0.05(+0.24%)
May 21, 2012 18.07 19.40 18.04 19.26 2,063,664 +1.31(+7.28%)
May 18, 2012 18.72 18.84 17.88 17.95 2,481,467 -0.74(-3.96%)
May 17, 2012 19.51 19.79 18.59 18.69 2,141,406 -0.96(-4.88%)
May 16, 2012 21.17 21.17 19.55 19.65 2,659,397 -1.32(-6.27%)
May 15, 2012 21.27 21.59 20.80 20.96 1,504,091 -0.41(-1.92%)
May 14, 2012 21.76 21.89 21.17 21.38 1,172,158 -0.63(-2.86%)
May 11, 2012 21.11 22.24 21.11 22.01 1,418,916 +0.51(+2.38%)
May 10, 2012 21.70 21.74 21.16 21.49 1,479,556 +0.00(+0.00%)
May 09, 2012 21.49 21.71 20.92 21.49 1,833,247 -0.52(-2.37%)
May 08, 2012 21.90 22.07 21.01 22.02 1,615,266 +0.15(+0.67%)
May 07, 2012 22.09 22.15 21.70 21.87 718,401 -0.39(-1.76%)
May 04, 2012 23.12 23.34 22.17 22.26 968,187 -0.89(-3.83%)
May 03, 2012 23.58 23.84 23.00 23.15 1,213,930 -0.60(-2.54%)
May 02, 2012 23.20 23.77 23.02 23.75 1,300,131 +0.22(+0.93%)
May 01, 2012 23.29 23.76 23.21 23.53 1,158,242 -0.08(-0.35%)
Apr 30, 2012 24.04 24.04 23.43 23.61 1,010,268 -0.43(-1.79%)
Apr 27, 2012 23.57 24.37 23.32 24.04 2,926,895 +1.19(+5.20%)
Apr 26, 2012 22.13 23.02 22.01 22.86 2,273,610 +0.87(+3.97%)
Apr 25, 2012 22.37 22.61 21.67 21.98 2,213,729 +0.15(+0.70%)
Apr 24, 2012 21.56 22.11 21.40 21.83 1,574,769 +0.43(+1.99%)
Apr 23, 2012 21.02 21.49 20.61 21.40 1,447,052 +0.22(+1.04%)
Apr 20, 2012 22.33 22.33 21.07 21.18 3,319,206 -0.82(-3.74%)
Apr 19, 2012 22.82 23.15 21.97 22.01 1,832,307 -0.85(-3.72%)
Apr 18, 2012 22.54 23.05 22.25 22.86 1,233,938 +0.05(+0.24%)
Apr 17, 2012 22.84 23.28 22.78 22.80 1,882,272 +0.20(+0.89%)
Apr 16, 2012 22.34 22.76 21.74 22.60 1,209,037 +0.54(+2.44%)
Apr 13, 2012 22.38 22.57 21.88 22.06 883,941 -0.59(-2.62%)
Apr 12, 2012 21.87 22.71 21.83 22.65 1,995,287 +0.86(+3.94%)
Apr 11, 2012 21.92 22.15 21.71 21.80 2,631,058 +0.14(+0.63%)
Apr 10, 2012 22.84 23.60 21.58 21.66 2,559,546 -1.32(-5.76%)
Apr 09, 2012 23.29 23.43 22.55 22.98 1,453,686 -0.55(-2.33%)
Apr 05, 2012 23.42 23.80 23.18 23.53 1,688,158 +0.24(+1.02%)
Apr 04, 2012 23.11 23.48 22.11 23.29 2,164,864 +0.09(+0.39%)
Apr 03, 2012 23.65 23.85 22.97 23.20 2,105,933 -0.66(-2.76%)
Apr 02, 2012 24.02 24.09 23.38 23.86 1,151,932 -0.45(-1.84%)
Mar 30, 2012 24.43 24.68 23.77 24.31 1,275,493 +0.00(+0.00%)
Mar 29, 2012 24.34 24.47 23.46 24.31 1,187,631 -0.26(-1.04%)
Mar 28, 2012 24.66 24.66 24.17 24.56 886,864 -0.02(-0.07%)
Mar 27, 2012 24.59 25.07 24.39 24.58 791,121 +0.04(+0.15%)
Mar 26, 2012 24.91 25.06 24.28 24.55 1,780,871 -0.09(-0.37%)
Mar 23, 2012 23.81 24.65 23.71 24.64 1,480,046 +0.64(+2.66%)
Mar 22, 2012 23.65 24.06 23.20 24.00 1,488,938 +0.20(+0.84%)
Mar 21, 2012 23.59 24.11 23.31 23.80 843,987 +0.17(+0.73%)
Mar 20, 2012 23.75 23.91 23.35 23.62 886,961 -0.43(-1.79%)
Mar 19, 2012 23.96 24.13 23.50 24.05 1,339,504 +0.05(+0.23%)
Mar 16, 2012 23.39 24.12 23.20 24.00 1,428,479 +0.59(+2.54%)
Mar 15, 2012 23.50 23.81 23.19 23.40 1,081,494 -0.04(-0.16%)
Mar 14, 2012 23.60 24.34 23.19 23.44 3,179,962 +0.72(+3.18%)
Mar 13, 2012 22.89 23.02 22.55 22.72 1,281,386 +0.26(+1.18%)
Mar 12, 2012 23.27 23.57 22.41 22.45 1,552,549 -0.97(-4.13%)
Mar 09, 2012 22.98 23.51 22.84 23.42 2,052,661 +0.61(+2.68%)
Mar 08, 2012 21.89 22.96 21.73 22.81 2,981,425 +1.37(+6.39%)
Mar 07, 2012 20.73 22.08 20.60 21.44 2,253,597 +0.84(+4.10%)
Mar 06, 2012 20.78 20.85 20.14 20.59 2,526,914 -0.46(-2.19%)
Mar 05, 2012 21.59 21.60 20.78 21.06 1,308,900 -0.49(-2.29%)
Mar 02, 2012 22.10 22.55 21.47 21.55 1,307,361 -0.64(-2.88%)
Mar 01, 2012 22.75 23.19 22.12 22.19 1,426,812 -0.47(-2.06%)
Feb 29, 2012 22.98 23.03 22.51 22.65 1,580,816 -0.27(-1.16%)
Feb 28, 2012 22.62 23.02 22.58 22.92 1,728,343 +0.18(+0.80%)
Feb 27, 2012 22.43 22.82 22.13 22.74 1,738,175 -0.08(-0.36%)
Feb 24, 2012 22.78 23.11 22.43 22.82 2,538,896 +0.39(+1.75%)
Feb 23, 2012 21.56 22.60 20.74 22.43 2,109,218 +0.82(+3.81%)
Feb 22, 2012 21.95 22.11 21.12 21.60 1,449,903 -0.55(-2.47%)
Feb 21, 2012 23.26 23.26 21.97 22.15 1,328,516 -1.02(-4.41%)
Feb 17, 2012 23.60 23.60 22.72 23.18 1,830,332 -0.42(-1.78%)
Feb 16, 2012 22.65 23.67 22.57 23.60 2,140,988 +0.80(+3.53%)
Feb 15, 2012 21.81 22.87 21.38 22.79 2,966,984 +1.19(+5.50%)
Feb 14, 2012 20.43 21.83 20.43 21.60 1,955,984 +0.94(+4.55%)
Feb 13, 2012 20.23 20.71 19.83 20.66 2,030,293 +0.90(+4.58%)
Feb 10, 2012 21.17 21.41 19.68 19.76 3,145,585 -0.33(-1.64%)
Feb 09, 2012 19.96 20.16 19.60 20.09 1,185,832 +0.10(+0.50%)
Feb 08, 2012 20.06 20.27 19.85 19.99 800,711 +0.09(+0.46%)
Feb 07, 2012 19.78 20.11 19.21 19.90 1,330,154 +0.04(+0.18%)
Feb 06, 2012 20.58 20.72 19.80 19.86 1,569,297 -0.92(-4.44%)
Feb 03, 2012 20.64 21.05 20.33 20.78 1,858,350 +0.63(+3.15%)
Feb 02, 2012 20.41 20.60 20.05 20.15 1,160,647 -0.01(-0.07%)
Feb 01, 2012 19.73 20.42 19.62 20.16 1,374,098 +0.77(+3.96%)
Jan 31, 2012 19.27 19.90 19.20 19.39 1,419,477 +0.33(+1.73%)
Jan 30, 2012 19.39 19.39 18.67 19.06 1,387,440 -0.82(-4.13%)
Jan 27, 2012 19.29 20.01 19.26 19.89 955,730 +0.43(+2.21%)
Jan 26, 2012 19.82 19.87 19.25 19.46 2,202,277 +0.24(+1.24%)
Jan 25, 2012 20.04 20.10 19.20 19.22 1,755,688 -0.65(-3.26%)
Jan 24, 2012 18.68 19.95 18.50 19.87 1,969,651 +1.10(+5.84%)
Jan 23, 2012 18.64 18.88 18.38 18.77 1,524,097 -0.00(-0.02%)
Jan 20, 2012 17.36 18.84 17.30 18.78 2,240,395 +1.20(+6.84%)
Jan 19, 2012 17.53 17.93 17.20 17.58 3,574,767 +0.24(+1.37%)
Jan 18, 2012 16.02 18.01 16.00 17.34 3,927,159 +1.64(+10.41%)
Jan 17, 2012 15.79 16.08 15.56 15.70 1,022,596 +0.03(+0.17%)
Jan 13, 2012 15.89 16.01 15.02 15.68 2,413,526 -0.40(-2.50%)
Jan 12, 2012 16.01 16.44 15.89 16.08 1,738,735 +0.02(+0.11%)
Jan 11, 2012 15.93 16.19 15.54 16.06 1,694,793 +0.13(+0.80%)
Jan 10, 2012 16.32 16.44 15.65 15.93 1,327,621 -0.22(-1.36%)
Jan 09, 2012 15.53 16.32 15.33 16.15 1,585,387 +0.71(+4.62%)
Jan 06, 2012 15.04 15.49 14.51 15.44 1,719,355 +0.37(+2.42%)
Jan 05, 2012 14.57 15.07 14.45 15.07 878,415 +0.30(+2.04%)
Jan 04, 2012 14.49 14.77 14.36 14.77 688,737 +0.73(+5.20%)
Dec 30, 2011 14.04 14.10 13.80 14.04 873,447 -0.04(-0.26%)
Dec 29, 2011 13.79 14.39 13.70 14.08 828,113 +0.25(+1.78%)
Dec 28, 2011 14.35 14.53 13.77 13.83 881,452 -0.58(-4.06%)
Dec 27, 2011 14.35 14.62 14.30 14.41 880,078 -0.04(-0.25%)
Dec 23, 2011 14.47 14.58 14.25 14.45 709,748 +0.97(+7.18%)
Dec 21, 2011 13.63 13.70 13.17 13.48 1,385,962 -0.17(-1.27%)
Dec 20, 2011 13.44 13.74 13.34 13.66 2,199,159 +0.58(+4.40%)
Dec 19, 2011 14.07 14.13 13.04 13.08 1,390,548 -0.90(-6.47%)
Dec 16, 2011 14.12 14.54 13.89 13.99 1,049,362 +0.02(+0.13%)
Dec 15, 2011 14.22 14.28 13.86 13.97 2,270,158 +0.14(+0.99%)
Dec 14, 2011 14.11 14.16 13.46 13.83 2,206,091 -0.19(-1.37%)
Dec 13, 2011 15.31 15.37 13.57 14.02 3,096,497 -1.13(-7.47%)
Dec 12, 2011 15.76 15.84 14.98 15.15 1,669,043 -0.96(-5.95%)
Dec 09, 2011 16.29 16.42 15.61 16.11 1,673,441 -0.15(-0.90%)
Dec 08, 2011 16.64 17.06 16.20 16.26 1,484,526 -0.69(-4.04%)
Dec 07, 2011 16.04 17.25 15.75 16.95 2,220,616 +0.79(+4.92%)
Dec 06, 2011 16.14 16.32 15.69 16.15 1,189,655 -0.05(-0.34%)
Dec 05, 2011 16.15 16.37 15.99 16.21 1,515,572 +0.20(+1.26%)
Dec 02, 2011 15.79 16.41 15.77 16.00 1,731,349 +0.40(+2.55%)
Dec 01, 2011 15.44 15.72 15.15 15.61 879,036 +0.17(+1.09%)
Nov 30, 2011 14.53 15.47 14.21 15.44 2,163,869 +1.49(+10.67%)
Nov 29, 2011 14.20 14.52 13.91 13.95 628,186 -0.24(-1.67%)
Nov 28, 2011 14.16 14.70 14.05 14.19 1,259,493 +0.48(+3.53%)
Nov 25, 2011 13.86 14.07 13.68 13.70 785,811 -0.19(-1.38%)
Nov 23, 2011 13.98 14.17 13.79 13.89 1,118,768 -0.32(-2.25%)
Nov 22, 2011 14.34 14.52 13.89 14.21 1,365,467 -0.27(-1.89%)
Nov 21, 2011 14.57 14.63 13.98 14.49 1,169,415 -0.37(-2.52%)
Nov 18, 2011 15.18 15.27 14.78 14.86 614,422 -0.26(-1.75%)
Nov 17, 2011 15.98 16.23 15.03 15.13 1,393,937 -0.84(-5.26%)
Nov 16, 2011 15.99 16.42 15.77 15.97 1,587,909 -0.01(-0.06%)
Nov 15, 2011 15.07 16.09 15.06 15.98 1,247,718 +0.88(+5.81%)
Nov 14, 2011 15.20 15.53 15.03 15.10 790,137 -0.08(-0.54%)
Nov 11, 2011 14.51 15.57 14.34 15.18 2,341,717 +0.94(+6.61%)
Nov 10, 2011 14.57 14.74 13.93 14.24 1,553,917 -0.01(-0.06%)
Nov 09, 2011 14.91 14.91 14.13 14.25 1,910,596 -1.13(-7.36%)
Nov 08, 2011 15.85 15.93 15.07 15.38 1,584,928 -0.30(-1.92%)
Nov 07, 2011 16.00 16.21 15.55 15.68 1,717,394 -0.50(-3.10%)
Nov 04, 2011 15.91 16.63 15.61 16.19 2,421,194 +0.30(+1.90%)
Nov 03, 2011 15.81 16.23 15.31 15.89 2,013,698 +0.12(+0.75%)
Nov 02, 2011 15.31 15.99 14.93 15.77 3,454,622 +0.38(+2.49%)
Nov 01, 2011 13.97 15.44 13.03 15.38 5,749,410 -1.03(-6.29%)
Oct 31, 2011 17.40 17.43 16.30 16.42 2,179,012 -0.97(-5.57%)
Oct 28, 2011 18.00 18.05 17.06 17.38 1,512,668 -0.58(-3.20%)
Oct 27, 2011 17.77 18.34 17.31 17.96 1,673,017 +1.15(+6.85%)
Oct 26, 2011 16.67 17.16 16.10 16.81 1,776,413 +0.69(+4.31%)
Oct 25, 2011 16.76 16.88 15.91 16.11 1,818,371 -0.33(-2.00%)
Oct 24, 2011 14.78 16.48 14.71 16.44 2,308,234 +1.85(+12.64%)
Oct 21, 2011 14.80 14.92 14.35 14.60 1,137,205 +0.06(+0.44%)
Oct 20, 2011 14.98 15.21 14.28 14.53 1,068,925 -0.50(-3.34%)
Oct 19, 2011 15.78 15.87 14.94 15.04 908,993 -0.70(-4.47%)
Oct 18, 2011 15.12 15.80 14.91 15.74 1,323,511 +0.63(+4.17%)
Oct 17, 2011 15.83 16.04 15.03 15.11 1,389,572 -0.71(-4.50%)
Oct 14, 2011 15.82 16.42 15.50 15.82 2,126,486 +0.15(+0.93%)
Oct 13, 2011 15.13 15.95 15.00 15.68 1,938,126 +0.21(+1.36%)
Oct 12, 2011 15.05 15.67 14.84 15.47 1,271,264 +0.79(+5.42%)
Oct 11, 2011 14.71 14.87 14.44 14.67 1,142,012 -0.14(-0.93%)
Oct 10, 2011 14.08 14.84 14.08 14.81 1,178,667 +0.82(+5.88%)
Oct 07, 2011 14.33 14.50 13.79 13.99 604,423 -0.20(-1.42%)
Oct 06, 2011 13.85 14.24 13.39 14.19 1,068,162 +0.54(+3.95%)
Oct 05, 2011 13.36 13.81 12.94 13.65 1,786,655 +0.33(+2.47%)
Oct 04, 2011 12.41 13.41 11.93 13.32 2,686,831 +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.