Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 65.35 68.32 64.63 68.31 3,871,189 +4.11(+6.40%)
Jan 28, 2016 65.00 65.63 63.39 64.20 2,796,932 -0.34(-0.52%)
Jan 27, 2016 64.74 65.95 63.94 64.54 3,144,683 -0.92(-1.41%)
Jan 26, 2016 66.46 67.16 65.01 65.46 3,648,415 -0.66(-0.99%)
Jan 25, 2016 67.70 67.70 65.92 66.12 3,276,524 -2.14(-3.13%)
Jan 22, 2016 67.23 69.01 67.01 68.26 3,853,548 +2.43(+3.69%)
Jan 21, 2016 65.25 67.21 64.56 65.83 4,910,781 +1.14(+1.77%)
Jan 20, 2016 61.66 65.46 61.30 64.68 7,316,678 +2.17(+3.48%)
Jan 19, 2016 63.84 65.03 62.14 62.51 5,027,815 -0.20(-0.32%)
Jan 15, 2016 64.19 62.71 62.71 62.71 10,520,489 -5.35(-7.86%)
Jan 14, 2016 67.61 68.41 64.15 68.06 6,852,806 +0.24(+0.35%)
Jan 13, 2016 71.16 72.14 67.63 67.83 4,077,429 -3.22(-4.54%)
Jan 12, 2016 71.24 71.96 69.49 71.05 5,882,056 +0.51(+0.73%)
Jan 11, 2016 69.14 71.15 68.91 70.54 4,477,796 +1.86(+2.71%)
Jan 08, 2016 69.38 71.10 68.06 68.68 7,617,455 -0.75(-1.08%)
Jan 07, 2016 71.19 72.15 69.33 69.43 7,552,791 -3.97(-5.41%)
Jan 06, 2016 73.58 74.59 72.08 73.40 5,767,574 -1.86(-2.48%)
Jan 05, 2016 77.91 78.34 75.12 75.26 3,527,617 -1.87(-2.43%)
Jan 04, 2016 74.91 77.41 74.50 77.14 2,763,186 +0.17(+0.23%)
Dec 31, 2015 78.04 76.96 76.96 76.96 2,342,654 -1.38(-1.76%)
Dec 30, 2015 78.37 79.16 78.17 78.34 1,530,227 -0.51(-0.65%)
Dec 29, 2015 78.43 79.07 77.08 78.85 2,176,552 +0.40(+0.51%)
Dec 28, 2015 78.41 78.56 77.09 78.45 1,436,384 -0.49(-0.62%)
Dec 24, 2015 77.55 78.94 78.94 78.94 1,182,055 +1.73(+2.24%)
Dec 23, 2015 77.92 78.18 76.82 77.22 2,862,795 -0.68(-0.87%)
Dec 22, 2015 77.77 78.52 76.65 77.89 2,424,811 -0.01(-0.01%)
Dec 21, 2015 77.88 78.54 77.17 77.90 1,814,778 +1.08(+1.40%)
Dec 18, 2015 76.72 78.16 75.83 76.82 3,535,591 -0.44(-0.57%)
Dec 17, 2015 79.39 80.14 77.21 77.26 2,956,622 -1.22(-1.56%)
Dec 16, 2015 77.21 78.74 76.70 78.49 2,728,344 +1.83(+2.38%)
Dec 15, 2015 75.87 77.64 75.82 76.66 4,142,868 +0.44(+0.58%)
Dec 14, 2015 75.98 76.49 74.77 76.22 5,237,941 +0.15(+0.19%)
Dec 11, 2015 79.18 80.25 76.05 76.08 3,721,683 -4.73(-5.86%)
Dec 10, 2015 79.17 82.11 77.99 80.81 5,573,692 +2.03(+2.57%)
Dec 09, 2015 79.33 79.79 78.06 78.78 5,637,448 -1.20(-1.50%)
Dec 08, 2015 77.74 80.72 77.56 79.98 5,750,632 +1.19(+1.51%)
Dec 07, 2015 83.12 83.12 78.64 78.79 8,377,574 -3.84(-4.64%)
Dec 04, 2015 82.08 83.31 80.84 82.63 6,329,837 +0.48(+0.59%)
Dec 03, 2015 84.95 85.76 81.75 82.14 6,187,377 -1.83(-2.18%)
Dec 02, 2015 85.20 86.06 83.54 83.97 5,779,088 -1.98(-2.31%)
Dec 01, 2015 84.70 86.00 84.01 85.95 8,758,622 +0.58(+0.67%)
Nov 30, 2015 80.84 85.38 80.77 85.38 28,708,018 +4.66(+5.77%)
Nov 27, 2015 77.56 81.08 77.44 80.72 4,594,886 +3.54(+4.59%)
Nov 25, 2015 76.21 77.17 77.17 77.17 3,661,109 +1.04(+1.37%)
Nov 24, 2015 73.09 77.20 73.08 76.13 7,648,990 +4.37(+6.08%)
Nov 23, 2015 72.23 73.76 71.51 71.76 3,830,044 -1.11(-1.52%)
Nov 20, 2015 74.49 74.49 72.26 72.87 2,553,362 -1.05(-1.42%)
Nov 19, 2015 74.49 74.89 73.29 73.92 2,248,775 -0.90(-1.21%)
Nov 18, 2015 71.39 75.17 71.33 74.82 4,375,867 +3.19(+4.45%)
Nov 17, 2015 72.08 72.58 71.27 71.64 2,720,528 -0.28(-0.39%)
Nov 16, 2015 70.98 72.37 70.68 71.92 3,188,731 +0.83(+1.17%)
Nov 13, 2015 72.28 73.01 70.99 71.09 3,298,514 -1.48(-2.04%)
Nov 12, 2015 73.76 74.36 72.20 72.57 3,570,470 -1.74(-2.34%)
Nov 11, 2015 73.37 75.49 73.36 74.30 2,862,144 +0.70(+0.96%)
Nov 10, 2015 72.62 73.98 71.85 73.60 4,894,416 -0.50(-0.68%)
Nov 09, 2015 73.80 74.51 72.77 74.10 2,710,210 +0.21(+0.28%)
Nov 06, 2015 72.63 74.24 72.40 73.89 3,936,108 +1.27(+1.75%)
Nov 05, 2015 73.17 73.76 71.54 72.62 3,639,280 -0.44(-0.60%)
Nov 04, 2015 71.86 73.13 71.39 73.06 4,988,405 +1.36(+1.90%)
Nov 03, 2015 69.48 73.04 69.48 71.70 5,868,172 +1.70(+2.43%)
Nov 02, 2015 70.92 73.50 69.35 70.00 7,801,635 -1.57(-2.20%)
Oct 30, 2015 66.92 71.96 66.78 71.57 16,782,914 +4.89(+7.33%)
Oct 29, 2015 68.27 73.96 66.26 66.69 40,120,032 -16.37(-19.71%)
Oct 28, 2015 83.77 84.11 81.96 83.05 5,450,820 +0.57(+0.69%)
Oct 27, 2015 83.26 84.49 81.47 82.49 3,647,242 -1.01(-1.21%)
Oct 26, 2015 86.42 87.00 83.24 83.50 4,006,249 -4.28(-4.87%)
Oct 23, 2015 88.23 89.24 85.59 87.78 7,037,938 -1.70(-1.90%)
Oct 22, 2015 84.96 89.60 84.96 89.48 9,178,284 +6.06(+7.26%)
Oct 21, 2015 84.67 85.56 83.17 83.42 2,620,355 -0.61(-0.73%)
Oct 20, 2015 85.31 85.31 83.69 84.03 2,658,053 -1.31(-1.53%)
Oct 19, 2015 85.43 86.04 84.23 85.34 2,254,055 +0.18(+0.21%)
Oct 16, 2015 85.80 86.03 84.44 85.16 2,404,554 -0.79(-0.92%)
Oct 15, 2015 84.42 86.93 84.41 85.95 5,355,084 +2.35(+2.81%)
Oct 14, 2015 80.14 84.32 79.13 83.60 5,533,272 +4.11(+5.17%)
Oct 13, 2015 80.41 80.74 79.29 79.49 2,570,320 -1.82(-2.24%)
Oct 12, 2015 80.85 82.14 80.20 81.31 3,342,127 +1.54(+1.94%)
Oct 09, 2015 78.57 80.46 78.36 79.77 3,085,129 +0.76(+0.96%)
Oct 08, 2015 77.34 79.21 75.90 79.01 3,355,563 +1.42(+1.82%)
Oct 07, 2015 78.10 78.83 75.56 77.59 3,844,821 +0.19(+0.25%)
Oct 06, 2015 77.63 78.83 74.84 77.40 4,458,067 -0.52(-0.67%)
Oct 05, 2015 78.66 80.16 77.78 77.92 3,463,874 -0.53(-0.68%)
Oct 02, 2015 76.70 78.51 75.89 78.45 3,318,267 +0.49(+0.63%)
Oct 01, 2015 78.64 78.73 75.23 77.96 4,087,068 -1.58(-1.99%)
Sep 30, 2015 76.51 79.82 76.46 79.54 3,531,821 +4.34(+5.77%)
Sep 29, 2015 75.90 76.82 73.88 75.20 2,968,112 -0.10(-0.13%)
Sep 28, 2015 79.25 79.25 75.24 75.30 2,917,085 -3.91(-4.94%)
Sep 25, 2015 79.02 80.90 78.19 79.21 2,963,284 +0.94(+1.20%)
Sep 24, 2015 76.98 79.01 73.80 78.27 5,924,525 +0.10(+0.13%)
Sep 23, 2015 78.94 79.47 77.77 78.17 2,872,427 -0.71(-0.90%)
Sep 22, 2015 80.92 81.19 78.61 78.88 4,144,204 -3.65(-4.43%)
Sep 21, 2015 82.35 83.68 81.57 82.53 2,429,412 +0.25(+0.30%)
Sep 18, 2015 81.79 83.36 80.84 82.29 3,617,884 -0.86(-1.03%)
Sep 17, 2015 82.95 84.95 82.42 83.15 3,070,796 +0.07(+0.09%)
Sep 16, 2015 82.67 83.13 81.42 83.07 2,414,509 +0.43(+0.52%)
Sep 15, 2015 82.99 84.65 82.49 82.64 3,066,563 +0.19(+0.23%)
Sep 14, 2015 82.16 82.68 80.59 82.45 3,113,192 +1.69(+2.09%)
Sep 11, 2015 78.74 81.06 77.77 80.76 3,453,110 +1.40(+1.76%)
Sep 10, 2015 80.48 81.51 78.65 79.36 4,422,052 -1.82(-2.24%)
Sep 09, 2015 84.02 86.69 80.97 81.18 5,373,525 -1.65(-2.00%)
Sep 08, 2015 79.59 83.26 79.47 82.84 4,934,829 +5.71(+7.40%)
Sep 04, 2015 76.61 77.13 77.13 77.13 2,578,124 -1.17(-1.49%)
Sep 03, 2015 77.76 79.34 77.53 78.30 2,980,736 +0.75(+0.97%)
Sep 02, 2015 75.65 77.57 74.61 77.55 3,884,309 +2.79(+3.73%)
Sep 01, 2015 74.97 77.50 74.29 74.76 4,241,083 -2.57(-3.32%)
Aug 31, 2015 78.33 79.10 76.78 77.33 3,249,397 -1.90(-2.40%)
Aug 28, 2015 78.56 79.75 78.41 79.23 2,120,934 +0.08(+0.10%)
Aug 27, 2015 80.08 80.62 77.62 79.15 5,950,410 +1.48(+1.91%)
Aug 26, 2015 77.17 78.00 73.80 77.67 4,457,600 +3.82(+5.17%)
Aug 25, 2015 76.18 77.41 73.66 73.85 6,266,862 +1.44(+1.99%)
Aug 24, 2015 67.22 76.59 65.82 72.40 10,034,653 -0.98(-1.33%)
Aug 21, 2015 71.68 75.79 74.92 73.38 6,886,176 -1.54(-2.06%)
Aug 20, 2015 78.71 78.71 74.68 74.92 7,713,596 -4.56(-5.74%)
Aug 19, 2015 81.31 81.84 78.95 79.48 5,756,700 -1.21(-1.51%)
Aug 18, 2015 83.71 84.22 80.34 80.70 5,130,957 -2.96(-3.54%)
Aug 17, 2015 82.98 83.74 82.19 83.66 4,408,823 -0.04(-0.04%)
Aug 14, 2015 85.55 85.69 83.47 83.69 3,448,194 -1.85(-2.17%)
Aug 13, 2015 85.34 86.25 83.98 85.55 4,009,030 -0.16(-0.19%)
Aug 12, 2015 84.88 86.68 82.26 85.71 8,787,662 -2.24(-2.55%)
Aug 11, 2015 89.09 89.52 87.14 87.95 3,930,022 -2.74(-3.02%)
Aug 10, 2015 88.44 90.87 88.08 90.69 2,855,858 +2.69(+3.05%)
Aug 07, 2015 87.04 88.17 85.88 88.01 2,376,304 +0.56(+0.64%)
Aug 06, 2015 89.04 89.07 85.17 87.45 3,827,003 -1.18(-1.33%)
Aug 05, 2015 87.04 89.33 86.79 88.63 3,174,928 +1.59(+1.83%)
Aug 04, 2015 87.68 89.13 85.57 87.04 5,909,498 -2.46(-2.75%)
Aug 03, 2015 88.12 89.66 87.50 89.50 3,081,246 +0.90(+1.01%)
Jul 31, 2015 88.92 91.59 88.36 88.60 5,439,144 -0.80(-0.90%)
Jul 30, 2015 87.70 90.12 86.05 89.40 7,142,058 +5.54(+6.61%)
Jul 29, 2015 83.36 85.37 82.36 83.86 4,361,203 +0.69(+0.83%)
Jul 28, 2015 81.72 84.07 79.81 83.16 3,705,846 +2.58(+3.20%)
Jul 27, 2015 81.26 81.72 79.41 80.59 3,491,208 -1.88(-2.28%)
Jul 24, 2015 85.88 86.32 82.29 82.47 3,925,290 -2.48(-2.92%)
Jul 23, 2015 84.40 86.30 84.05 84.95 5,418,892 +2.48(+3.01%)
Jul 22, 2015 79.67 82.75 78.30 82.47 9,027,313 -1.94(-2.29%)
Jul 21, 2015 82.13 84.49 82.10 84.41 4,018,671 +2.18(+2.66%)
Jul 20, 2015 83.89 83.89 81.89 82.22 3,170,797 -1.16(-1.39%)
Jul 17, 2015 84.21 84.60 81.91 83.38 3,871,966 -0.47(-0.56%)
Jul 16, 2015 85.39 85.60 82.79 83.85 5,450,857 -1.00(-1.17%)
Jul 15, 2015 86.55 86.77 84.73 84.85 3,929,242 -1.70(-1.96%)
Jul 14, 2015 84.50 87.17 84.50 86.54 4,101,061 +2.69(+3.20%)
Jul 13, 2015 85.78 86.29 83.15 83.86 4,725,034 -0.85(-1.00%)
Jul 10, 2015 83.81 85.78 83.81 84.71 5,304,478 +2.03(+2.45%)
Jul 09, 2015 85.87 86.77 82.00 82.68 5,990,846 -1.58(-1.87%)
Jul 08, 2015 86.56 87.11 83.52 84.26 6,919,334 -3.87(-4.39%)
Jul 07, 2015 88.35 88.88 83.15 88.12 5,651,975 -0.22(-0.25%)
Jul 06, 2015 88.34 90.60 87.58 88.34 2,351,090 -1.29(-1.44%)
Jul 02, 2015 89.07 89.63 89.63 89.63 1,812,163 +0.45(+0.50%)
Jul 01, 2015 91.78 92.42 88.81 89.18 2,210,469 -0.52(-0.58%)
Jun 30, 2015 89.88 90.59 87.50 89.71 3,958,210 +0.64(+0.72%)
Jun 29, 2015 89.78 91.30 87.91 89.07 3,470,282 -2.76(-3.00%)
Jun 26, 2015 93.12 93.98 91.50 91.82 3,070,733 -1.92(-2.05%)
Jun 25, 2015 94.43 94.85 93.37 93.75 1,497,409 -0.29(-0.31%)
Jun 24, 2015 94.48 95.19 93.82 94.03 2,152,455 -0.44(-0.46%)
Jun 23, 2015 96.25 96.56 93.81 94.47 2,782,734 -1.08(-1.13%)
Jun 22, 2015 96.64 97.23 94.77 95.55 2,262,070 -0.02(-0.02%)
Jun 19, 2015 96.11 96.36 94.09 95.57 4,107,637 -0.51(-0.53%)
Jun 18, 2015 93.39 97.35 93.39 96.08 3,236,901 +2.75(+2.94%)
Jun 17, 2015 94.28 94.89 93.19 93.34 2,124,125 -0.89(-0.95%)
Jun 16, 2015 94.31 94.51 92.84 94.23 2,237,528 +0.33(+0.35%)
Jun 15, 2015 93.79 94.25 92.66 93.90 2,911,233 -0.93(-0.98%)
Jun 12, 2015 94.57 95.43 94.47 94.83 1,794,100 -0.80(-0.84%)
Jun 11, 2015 95.87 96.46 94.72 95.63 1,707,198 -0.57(-0.59%)
Jun 10, 2015 97.12 97.12 95.55 96.20 2,619,194 +1.37(+1.44%)
Jun 09, 2015 94.23 95.18 92.40 94.83 3,252,051 -0.02(-0.02%)
Jun 08, 2015 97.76 97.85 94.46 94.85 3,070,750 -2.87(-2.94%)
Jun 05, 2015 97.20 98.34 96.74 97.72 2,491,635 +0.21(+0.22%)
Jun 04, 2015 98.43 99.25 96.75 97.51 3,183,126 -1.36(-1.38%)
Jun 03, 2015 102.07 102.28 98.80 98.87 3,226,101 -2.19(-2.17%)
Jun 02, 2015 101.75 102.06 99.77 101.06 3,334,880 -1.23(-1.21%)
Jun 01, 2015 103.44 103.98 101.71 102.29 2,978,006 -0.25(-0.24%)
May 29, 2015 101.22 103.05 100.60 102.54 3,938,326 +1.33(+1.32%)
May 28, 2015 101.80 103.02 100.12 101.21 5,496,258 +0.07(+0.07%)
May 27, 2015 97.85 101.53 97.79 101.13 4,492,622 +3.40(+3.48%)
May 26, 2015 98.55 98.63 96.63 97.73 3,270,676 -0.17(-0.17%)
May 22, 2015 97.80 97.90 97.90 97.90 3,069,643 +0.35(+0.36%)
May 21, 2015 93.89 97.63 92.75 97.55 5,383,663 +3.57(+3.80%)
May 20, 2015 93.95 94.95 93.08 93.98 1,911,798 +0.08(+0.09%)
May 19, 2015 94.55 96.55 93.15 93.90 3,103,198 -0.29(-0.31%)
May 18, 2015 93.95 94.48 93.25 94.19 1,918,144 +0.36(+0.38%)
May 15, 2015 94.40 94.54 92.95 93.83 2,468,812 +0.05(+0.06%)
May 14, 2015 93.68 94.09 92.77 93.78 2,081,362 +0.93(+1.00%)
May 13, 2015 93.39 94.25 92.72 92.85 2,249,477 -0.13(-0.14%)
May 12, 2015 95.11 95.17 92.88 92.98 2,503,625 -1.64(-1.73%)
May 11, 2015 95.09 95.86 94.26 94.61 2,637,112 -0.37(-0.39%)
May 08, 2015 93.18 95.73 92.77 94.99 4,925,736 +2.96(+3.22%)
May 07, 2015 90.32 92.13 90.03 92.03 3,001,803 +2.06(+2.28%)
May 06, 2015 89.07 90.16 88.10 89.97 2,645,972 +0.96(+1.08%)
May 05, 2015 90.71 91.48 88.86 89.01 3,214,891 -2.46(-2.69%)
May 04, 2015 92.46 92.87 90.40 91.47 2,679,342 -0.79(-0.85%)
May 01, 2015 87.64 93.43 87.64 92.25 5,216,081 +4.45(+5.07%)
Apr 30, 2015 88.74 91.20 87.37 87.81 6,840,377 +0.64(+0.73%)
Apr 29, 2015 87.93 88.06 86.37 87.17 3,023,593 -0.73(-0.83%)
Apr 28, 2015 88.65 88.97 85.37 87.90 3,596,810 -0.65(-0.73%)
Apr 27, 2015 88.34 89.65 87.90 88.54 3,209,418 +1.46(+1.68%)
Apr 24, 2015 90.22 90.40 85.65 87.08 7,333,724 -2.97(-3.30%)
Apr 23, 2015 91.26 92.26 89.84 90.05 4,985,666 -3.75(-4.00%)
Apr 22, 2015 92.95 94.20 91.74 93.81 1,625,419 +1.32(+1.43%)
Apr 21, 2015 93.11 93.17 91.99 92.48 1,475,550 +0.19(+0.21%)
Apr 20, 2015 91.88 93.36 91.46 92.29 1,914,742 +1.19(+1.30%)
Apr 17, 2015 91.47 92.05 90.54 91.10 2,269,001 -1.74(-1.87%)
Apr 16, 2015 92.21 93.66 91.86 92.84 2,023,599 +0.80(+0.87%)
Apr 15, 2015 90.71 92.24 90.71 92.03 2,615,214 +1.94(+2.15%)
Apr 14, 2015 91.47 91.82 89.34 90.10 2,285,989 -1.52(-1.66%)
Apr 13, 2015 92.47 92.99 90.66 91.61 1,715,045 -0.96(-1.04%)
Apr 10, 2015 93.86 93.98 92.18 92.57 1,606,180 -0.69(-0.74%)
Apr 09, 2015 92.43 93.42 92.17 93.27 1,524,669 +0.22(+0.24%)
Apr 08, 2015 92.26 94.03 91.72 93.05 2,252,727 +1.35(+1.47%)
Apr 07, 2015 91.15 92.99 91.15 91.70 3,607,327 +0.38(+0.42%)
Apr 06, 2015 89.21 91.40 88.75 91.31 3,543,882 +0.63(+0.70%)
Apr 02, 2015 91.27 90.68 90.68 90.68 2,143,747 -0.44(-0.48%)
Apr 01, 2015 91.35 91.94 89.60 91.12 3,615,231 -0.56(-0.61%)
Mar 31, 2015 92.88 93.68 91.50 91.68 2,765,890 -1.89(-2.02%)
Mar 30, 2015 92.28 94.99 92.28 93.57 4,085,329 +2.29(+2.51%)
Mar 27, 2015 89.91 91.93 88.83 91.28 5,465,858 +2.21(+2.48%)
Mar 26, 2015 87.70 90.44 87.09 89.07 9,574,473 -2.42(-2.65%)
Mar 25, 2015 95.39 95.42 90.05 91.49 6,463,064 -3.55(-3.74%)
Mar 24, 2015 95.93 96.09 94.45 95.04 3,536,886 -0.78(-0.81%)
Mar 23, 2015 98.81 99.11 95.82 95.82 3,592,160 -2.87(-2.91%)
Mar 20, 2015 97.59 99.10 96.83 98.68 3,729,644 +2.48(+2.57%)
Mar 19, 2015 96.34 97.24 95.64 96.21 2,008,686 -0.04(-0.04%)
Mar 18, 2015 94.51 96.72 94.24 96.25 3,022,743 +1.40(+1.47%)
Mar 17, 2015 94.27 95.23 93.99 94.85 2,963,418 -0.49(-0.52%)
Mar 16, 2015 95.92 95.94 94.22 95.34 4,331,356 -0.27(-0.28%)
Mar 13, 2015 91.17 96.03 91.03 95.61 9,055,392 +5.56(+6.17%)
Mar 12, 2015 88.24 90.15 88.18 90.05 2,581,627 +0.58(+0.64%)
Mar 11, 2015 89.59 89.96 88.94 89.48 2,361,333 +0.37(+0.41%)
Mar 10, 2015 89.73 89.98 88.71 89.11 3,382,483 -1.07(-1.19%)
Mar 09, 2015 89.47 90.61 89.47 90.18 3,895,692 +0.22(+0.24%)
Mar 06, 2015 90.25 90.46 89.13 89.96 4,007,697 -0.17(-0.19%)
Mar 05, 2015 91.35 92.13 89.83 90.13 4,225,456 -0.73(-0.80%)
Mar 04, 2015 89.57 90.98 88.89 90.87 3,722,454 +0.68(+0.75%)
Mar 03, 2015 91.30 91.43 89.24 90.19 8,017,986 -0.76(-0.83%)
Mar 02, 2015 86.87 91.26 86.80 90.95 26,123,842 +13.40(+17.27%)
Feb 27, 2015 77.96 78.51 77.21 77.55 1,813,809 -0.06(-0.08%)
Feb 26, 2015 77.57 78.60 76.84 77.61 2,014,887 +0.06(+0.08%)
Feb 25, 2015 78.11 78.34 77.16 77.55 1,744,906 -0.93(-1.18%)
Feb 24, 2015 77.34 78.50 76.39 78.48 2,463,462 +1.29(+1.67%)
Feb 23, 2015 77.28 77.36 76.40 77.19 2,066,815 -0.15(-0.19%)
Feb 20, 2015 78.20 78.29 76.87 77.34 2,303,073 -0.92(-1.18%)
Feb 19, 2015 77.81 78.28 76.99 78.26 2,368,225 +0.28(+0.36%)
Feb 18, 2015 77.21 78.09 76.36 77.98 2,320,242 +1.50(+1.96%)
Feb 17, 2015 77.65 77.90 76.19 76.48 2,962,336 -0.98(-1.26%)
Feb 13, 2015 78.69 77.46 77.46 77.46 2,977,251 -0.55(-0.70%)
Feb 12, 2015 76.22 78.04 76.22 78.00 3,092,350 +1.40(+1.82%)
Feb 11, 2015 74.99 76.71 74.60 76.61 3,489,613 +1.74(+2.32%)
Feb 10, 2015 74.73 74.91 73.56 74.87 3,365,069 +0.90(+1.22%)
Feb 09, 2015 74.94 75.18 71.88 73.97 4,007,930 -1.21(-1.60%)
Feb 06, 2015 72.10 76.22 71.65 75.17 6,700,700 +3.67(+5.14%)
Feb 05, 2015 73.08 73.76 70.87 71.50 7,268,118 -1.35(-1.86%)
Feb 04, 2015 72.23 73.44 72.01 72.85 5,232,727 +0.01(+0.01%)
Feb 03, 2015 70.93 72.91 70.69 72.84 3,182,508 +1.71(+2.40%)
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.