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 (%)
Nov 30, 2016 90.63 90.76 90.28 90.57 4,733,696 +0.27(+0.30%)
Nov 29, 2016 90.44 90.85 90.04 90.30 3,123,878 -0.19(-0.21%)
Nov 28, 2016 91.32 91.35 90.40 90.49 5,095,409 -0.41(-0.45%)
Nov 25, 2016 90.80 90.97 90.56 90.90 1,604,341 +0.16(+0.18%)
Nov 23, 2016 90.74 90.74 90.74 0 +0.45(+0.50%)
Nov 22, 2016 90.39 90.66 90.39 90.29 2,174,735 +0.23(+0.25%)
Nov 21, 2016 90.69 90.83 89.81 90.06 3,080,538 -0.26(-0.29%)
Nov 18, 2016 89.99 90.48 89.84 90.33 2,563,645 +0.75(+0.84%)
Nov 17, 2016 89.52 90.04 89.20 89.58 2,496,540 +0.21(+0.24%)
Nov 16, 2016 89.36 90.15 89.23 89.37 2,526,014 +0.03(+0.03%)
Nov 15, 2016 88.27 89.56 88.00 89.34 3,806,860 +0.97(+1.10%)
Nov 14, 2016 89.52 89.52 88.25 88.37 5,017,219 -0.90(-1.01%)
Nov 11, 2016 88.15 89.52 88.15 89.28 4,171,070 +1.04(+1.18%)
Nov 10, 2016 88.98 89.12 87.60 88.23 9,153,727 -0.63(-0.71%)
Nov 09, 2016 89.98 89.98 88.62 88.86 8,741,600 -1.58(-1.75%)
Nov 08, 2016 90.25 90.83 90.02 90.44 5,161,714 +0.26(+0.29%)
Nov 07, 2016 90.54 90.75 90.12 90.18 6,465,328 +0.02(+0.02%)
Nov 04, 2016 90.18 90.66 89.81 90.16 3,595,637 -0.04(-0.04%)
Nov 03, 2016 90.66 90.98 90.15 90.20 5,384,319 -0.26(-0.29%)
Nov 02, 2016 90.90 91.05 90.44 90.46 5,672,361 -0.47(-0.52%)
Nov 01, 2016 91.35 91.39 90.74 90.94 7,626,520 -0.41(-0.45%)
Oct 31, 2016 91.18 91.62 91.09 91.35 8,677,359 +0.20(+0.22%)
Oct 28, 2016 91.12 91.59 90.62 91.15 15,195,758 +0.64(+0.71%)
Oct 27, 2016 91.68 91.99 90.20 90.51 40,080,432 +0.38(+0.43%)
Oct 26, 2016 91.72 92.40 89.40 90.13 7,066,613 -1.81(-1.97%)
Oct 25, 2016 92.86 92.86 91.81 91.93 4,346,680 -1.10(-1.18%)
Oct 24, 2016 92.83 93.18 91.82 93.03 3,675,920 +0.12(+0.13%)
Oct 21, 2016 96.27 96.43 92.08 92.91 15,806,211 -2.54(-2.66%)
Oct 20, 2016 91.79 98.23 90.79 95.45 8,563,442 +3.16(+3.42%)
Oct 19, 2016 92.45 92.86 92.15 92.29 2,122,588 -0.57(-0.61%)
Oct 18, 2016 92.86 93.39 92.49 92.86 1,401,773 +0.70(+0.76%)
Oct 17, 2016 92.15 93.12 91.90 92.15 2,033,656 -0.48(-0.51%)
Oct 14, 2016 93.51 94.17 92.38 92.63 2,275,134 -0.40(-0.43%)
Oct 13, 2016 93.06 93.18 91.62 93.03 3,701,384 -0.82(-0.88%)
Oct 12, 2016 92.74 94.27 92.03 93.85 3,122,537 +0.74(+0.79%)
Oct 11, 2016 93.88 93.88 91.98 93.11 4,808,747 -0.82(-0.88%)
Oct 10, 2016 93.51 94.73 93.22 93.93 3,419,244 -0.15(-0.16%)
Oct 07, 2016 94.84 94.93 93.26 94.08 5,168,537 -0.46(-0.48%)
Oct 06, 2016 93.63 96.18 92.10 94.54 11,859,459 +0.90(+0.97%)
Oct 05, 2016 94.26 95.29 93.51 93.63 5,125,310 -0.67(-0.71%)
Oct 04, 2016 93.87 95.87 93.63 94.30 6,280,289 +0.43(+0.46%)
Oct 03, 2016 94.07 95.92 93.16 93.87 7,529,912 +0.69(+0.74%)
Sep 30, 2016 91.08 95.59 91.08 93.19 25,966,446 +5.38(+6.13%)
Sep 29, 2016 75.01 89.60 74.45 87.81 26,728,248 +12.68(+16.88%)
Sep 28, 2016 75.40 76.19 74.73 75.13 2,804,229 -0.17(-0.23%)
Sep 27, 2016 75.12 76.00 74.67 75.30 3,803,333 -0.09(-0.12%)
Sep 26, 2016 75.87 76.50 75.27 75.39 2,968,227 -1.25(-1.63%)
Sep 23, 2016 76.76 77.65 76.30 76.64 2,989,049 -0.45(-0.58%)
Sep 22, 2016 77.01 77.22 76.47 77.09 2,020,052 +0.92(+1.21%)
Sep 21, 2016 75.98 76.43 75.49 76.17 2,075,738 +0.54(+0.71%)
Sep 20, 2016 76.52 76.64 75.34 75.63 2,567,446 -0.18(-0.24%)
Sep 19, 2016 77.05 77.23 75.23 75.81 3,703,885 -0.69(-0.91%)
Sep 16, 2016 78.44 78.77 76.23 76.51 4,288,939 -1.64(-2.09%)
Sep 15, 2016 76.26 78.42 76.07 78.14 3,125,124 +1.82(+2.38%)
Sep 14, 2016 74.82 76.32 74.82 76.32 3,124,697 +0.96(+1.27%)
Sep 13, 2016 75.96 76.10 74.50 75.36 3,790,461 -0.37(-0.49%)
Sep 12, 2016 73.98 76.00 73.20 75.74 4,720,825 +1.38(+1.86%)
Sep 09, 2016 77.46 77.48 74.20 74.36 6,280,785 -4.10(-5.23%)
Sep 08, 2016 79.03 79.33 77.98 78.46 3,715,303 -0.66(-0.83%)
Sep 07, 2016 80.05 80.19 79.10 79.12 3,207,072 -1.11(-1.39%)
Sep 06, 2016 80.29 80.37 79.04 80.23 3,285,400 -0.29(-0.36%)
Sep 02, 2016 80.62 80.52 80.52 80.52 2,326,453 +0.18(+0.23%)
Sep 01, 2016 80.73 81.29 79.83 80.34 3,456,159 -0.06(-0.08%)
Aug 31, 2016 80.51 80.75 79.94 80.41 2,359,580 -0.44(-0.54%)
Aug 30, 2016 81.48 81.86 80.43 80.84 2,074,063 -0.40(-0.49%)
Aug 29, 2016 81.02 81.80 81.01 81.25 1,740,513 +0.41(+0.51%)
Aug 26, 2016 80.00 81.57 79.79 80.84 2,627,026 +0.80(+1.00%)
Aug 25, 2016 79.86 80.84 79.85 80.03 2,686,753 +0.24(+0.30%)
Aug 24, 2016 80.96 82.08 79.36 79.79 3,260,505 -1.38(-1.70%)
Aug 23, 2016 81.19 81.46 80.14 81.17 2,208,713 +0.67(+0.83%)
Aug 22, 2016 80.51 80.94 80.20 80.51 1,967,614 -0.23(-0.28%)
Aug 19, 2016 80.00 81.33 79.99 80.73 2,773,612 +0.71(+0.89%)
Aug 18, 2016 80.81 81.06 79.84 80.02 2,140,158 -0.60(-0.75%)
Aug 17, 2016 79.94 80.66 79.54 80.62 2,058,530 +0.78(+0.97%)
Aug 16, 2016 80.84 80.87 79.78 79.85 2,912,389 -1.01(-1.25%)
Aug 15, 2016 79.15 81.12 78.85 80.86 3,431,858 +2.27(+2.89%)
Aug 12, 2016 78.09 78.93 78.06 78.59 1,531,357 -0.14(-0.17%)
Aug 11, 2016 78.91 79.24 78.28 78.72 1,984,441 +0.42(+0.54%)
Aug 10, 2016 79.07 79.10 77.89 78.30 2,025,904 -0.59(-0.75%)
Aug 09, 2016 78.79 79.45 78.65 78.90 1,915,976 +0.41(+0.52%)
Aug 08, 2016 78.56 79.56 77.93 78.49 2,649,300 +0.16(+0.21%)
Aug 05, 2016 77.17 78.84 77.08 78.32 2,559,244 +1.36(+1.77%)
Aug 04, 2016 76.24 77.10 75.63 76.96 2,795,731 +1.00(+1.32%)
Aug 03, 2016 74.69 76.02 74.65 75.96 2,483,499 +1.19(+1.59%)
Aug 02, 2016 77.20 77.29 74.61 74.77 5,713,590 -2.17(-2.83%)
Aug 01, 2016 77.13 77.19 76.41 76.94 4,150,586 +0.13(+0.17%)
Jul 29, 2016 77.13 78.41 76.05 76.82 4,719,279 -0.24(-0.31%)
Jul 28, 2016 77.35 80.20 75.87 77.05 9,826,074 -2.82(-3.53%)
Jul 27, 2016 81.14 81.39 79.50 79.88 7,376,979 -0.42(-0.52%)
Jul 26, 2016 77.79 80.33 77.79 80.30 10,844,203 +3.61(+4.71%)
Jul 25, 2016 76.90 77.61 76.40 76.69 4,091,891 -0.41(-0.53%)
Jul 22, 2016 75.68 77.31 75.10 77.10 4,519,298 +1.01(+1.33%)
Jul 21, 2016 76.93 77.33 75.94 76.08 7,449,552 -0.80(-1.05%)
Jul 20, 2016 75.05 77.52 74.73 76.89 7,039,126 +2.40(+3.23%)
Jul 19, 2016 74.84 75.29 74.25 74.49 2,983,280 -0.17(-0.23%)
Jul 18, 2016 73.59 74.75 73.44 74.66 4,605,186 +1.87(+2.57%)
Jul 15, 2016 73.05 73.31 72.62 72.79 2,698,786 +0.09(+0.13%)
Jul 14, 2016 72.07 73.13 71.46 72.70 10,734,214 -1.00(-1.36%)
Jul 13, 2016 74.18 74.40 73.45 73.70 3,319,221 +0.06(+0.09%)
Jul 12, 2016 73.81 74.79 73.34 73.64 3,951,206 +0.70(+0.96%)
Jul 11, 2016 73.31 73.78 72.81 72.93 4,183,104 +0.63(+0.87%)
Jul 08, 2016 70.39 72.37 69.85 72.30 3,950,869 +2.45(+3.50%)
Jul 07, 2016 69.64 71.02 69.36 69.85 4,088,336 +0.03(+0.04%)
Jul 05, 2016 70.76 70.88 69.33 69.83 3,717,919 -1.40(-1.96%)
Jul 01, 2016 71.10 71.23 71.23 71.23 3,197,833 -0.34(-0.47%)
Jun 30, 2016 71.53 71.74 69.71 71.56 7,673,923 +0.02(+0.03%)
Jun 29, 2016 71.38 72.56 71.00 71.54 5,841,319 +1.69(+2.42%)
Jun 28, 2016 71.06 71.25 69.15 69.85 5,206,010 +1.31(+1.91%)
Jun 27, 2016 70.80 71.25 67.26 68.55 11,737,100 -4.59(-6.28%)
Jun 24, 2016 74.48 76.91 71.98 73.14 11,025,943 -6.66(-8.34%)
Jun 23, 2016 79.28 79.83 79.08 79.80 3,394,970 +1.32(+1.68%)
Jun 22, 2016 78.11 79.39 78.05 78.49 2,848,056 +0.05(+0.06%)
Jun 21, 2016 78.45 78.67 77.92 78.44 2,707,318 +0.47(+0.61%)
Jun 20, 2016 79.46 79.72 77.80 77.97 3,467,136 +0.30(+0.39%)
Jun 17, 2016 78.77 78.77 76.87 77.67 4,292,279 -1.01(-1.29%)
Jun 16, 2016 77.67 78.74 76.58 78.68 4,027,423 +0.13(+0.16%)
Jun 15, 2016 80.12 80.30 78.40 78.55 4,939,959 -1.26(-1.58%)
Jun 14, 2016 80.42 80.52 78.41 79.81 4,494,439 -0.03(-0.03%)
Jun 13, 2016 79.84 81.19 79.70 79.84 3,417,946 -0.94(-1.16%)
Jun 10, 2016 81.53 81.93 80.35 80.78 3,806,345 -1.70(-2.06%)
Jun 09, 2016 82.21 82.66 81.63 82.48 2,836,659 -0.19(-0.23%)
Jun 08, 2016 82.67 82.81 82.28 82.67 3,922,369 +0.01(+0.01%)
Jun 07, 2016 82.99 82.99 82.48 82.66 5,061,989 +0.21(+0.25%)
Jun 06, 2016 82.82 82.95 82.33 82.45 7,287,211 -1.65(-1.97%)
Jun 03, 2016 85.87 85.87 83.78 84.11 4,787,261 -1.31(-1.53%)
Jun 02, 2016 85.82 85.96 85.01 85.41 4,297,095 -0.77(-0.89%)
Jun 01, 2016 85.96 86.19 85.38 86.18 4,785,814 -0.14(-0.16%)
May 31, 2016 84.78 86.32 84.29 86.32 31,934,366 +2.17(+2.57%)
May 27, 2016 83.47 84.15 84.15 84.15 3,241,292 +0.72(+0.86%)
May 26, 2016 83.58 84.48 83.07 83.43 2,766,440 -0.57(-0.67%)
May 25, 2016 84.21 84.77 83.13 84.00 3,202,587 +0.34(+0.40%)
May 24, 2016 82.53 83.96 81.53 83.66 5,710,813 +2.39(+2.95%)
May 23, 2016 81.77 82.55 81.14 81.26 2,822,330 +0.52(+0.64%)
May 20, 2016 79.93 81.13 79.47 80.74 4,542,444 +1.79(+2.27%)
May 19, 2016 79.49 80.25 78.14 78.95 2,235,963 -0.55(-0.69%)
May 18, 2016 77.61 79.95 77.25 79.50 4,091,976 +2.08(+2.69%)
May 17, 2016 78.24 78.49 76.99 77.42 2,434,327 -0.20(-0.26%)
May 16, 2016 77.46 78.51 76.73 77.62 2,993,818 +1.74(+2.29%)
May 13, 2016 76.36 77.40 75.82 75.88 3,023,458 -0.16(-0.22%)
May 12, 2016 78.13 78.56 74.86 76.05 4,677,563 -2.14(-2.73%)
May 11, 2016 78.14 79.36 78.12 78.19 1,723,754 -0.44(-0.56%)
May 10, 2016 77.97 78.92 77.85 78.62 2,186,637 +0.94(+1.21%)
May 09, 2016 78.13 79.02 77.25 77.68 2,458,634 -0.29(-0.37%)
May 06, 2016 77.59 78.86 76.96 77.98 3,024,716 +0.11(+0.14%)
May 05, 2016 78.46 78.78 77.49 77.87 5,451,595 +1.30(+1.69%)
May 04, 2016 77.31 78.14 76.48 76.57 3,660,293 -1.51(-1.93%)
May 03, 2016 78.26 78.59 77.20 78.08 3,856,139 -0.79(-1.01%)
May 02, 2016 77.76 79.12 77.08 78.87 4,011,407 +0.97(+1.24%)
Apr 29, 2016 78.79 78.94 76.40 77.90 8,809,634 -0.54(-0.69%)
Apr 28, 2016 80.62 83.29 77.90 78.44 6,011,904 -2.80(-3.45%)
Apr 27, 2016 78.56 81.28 78.51 81.25 7,173,057 +2.06(+2.60%)
Apr 26, 2016 79.59 82.02 78.41 79.19 19,891,798 +3.06(+4.02%)
Apr 25, 2016 76.54 77.35 74.81 76.13 4,989,453 -0.96(-1.24%)
Apr 22, 2016 76.51 78.01 75.64 77.09 3,706,366 +0.23(+0.30%)
Apr 21, 2016 77.49 77.62 76.52 76.86 1,762,509 -0.79(-1.02%)
Apr 20, 2016 76.37 78.20 75.89 77.66 3,297,203 +1.94(+2.56%)
Apr 19, 2016 76.80 77.04 74.87 75.72 3,294,521 -1.13(-1.47%)
Apr 18, 2016 76.75 77.35 76.39 76.85 3,312,256 -0.23(-0.30%)
Apr 15, 2016 77.13 77.60 76.73 77.08 5,848,945 -1.01(-1.30%)
Apr 14, 2016 77.03 78.21 76.50 78.09 6,152,624 +0.40(+0.52%)
Apr 13, 2016 76.23 78.06 75.91 77.69 4,549,990 +2.16(+2.85%)
Apr 12, 2016 76.28 76.28 74.57 75.54 2,804,227 -0.26(-0.35%)
Apr 11, 2016 76.31 76.96 75.77 75.80 2,856,446 +0.22(+0.29%)
Apr 08, 2016 76.29 77.27 75.15 75.58 3,809,609 +1.35(+1.82%)
Apr 07, 2016 75.36 75.55 73.98 74.23 2,319,853 -1.61(-2.12%)
Apr 06, 2016 73.55 75.98 73.55 75.84 2,023,389 +1.74(+2.34%)
Apr 05, 2016 73.62 74.71 73.44 74.10 2,056,139 -0.41(-0.55%)
Apr 04, 2016 74.18 75.34 73.87 74.51 2,191,071 -0.44(-0.59%)
Apr 01, 2016 73.27 75.08 73.13 74.95 2,785,341 +0.90(+1.21%)
Mar 31, 2016 74.58 74.84 73.54 74.06 4,411,771 -0.62(-0.83%)
Mar 30, 2016 73.98 75.00 73.94 74.68 5,228,925 +0.05(+0.07%)
Mar 29, 2016 73.48 74.88 72.57 74.62 3,039,791 +0.75(+1.01%)
Mar 28, 2016 74.46 74.69 73.02 73.87 1,534,733 -0.35(-0.47%)
Mar 24, 2016 73.54 74.22 74.22 74.22 3,003,195 +0.03(+0.04%)
Mar 23, 2016 76.05 76.13 74.12 74.19 2,236,728 -1.68(-2.22%)
Mar 22, 2016 74.63 75.93 74.35 75.87 2,142,784 +0.28(+0.37%)
Mar 21, 2016 75.54 76.36 74.82 75.59 2,343,189 -0.58(-0.76%)
Mar 18, 2016 74.40 76.25 74.21 76.17 4,839,451 +1.97(+2.66%)
Mar 17, 2016 72.31 74.36 72.31 74.19 4,113,559 +1.22(+1.66%)
Mar 16, 2016 71.66 73.17 71.43 72.98 4,751,253 +0.75(+1.04%)
Mar 15, 2016 71.71 72.37 70.57 72.23 4,386,138 +0.24(+0.33%)
Mar 14, 2016 71.25 72.38 70.75 71.99 2,597,684 +0.65(+0.91%)
Mar 11, 2016 71.26 71.61 70.54 71.34 4,317,712 +0.80(+1.14%)
Mar 10, 2016 70.72 71.65 68.87 70.54 2,952,788 +0.45(+0.64%)
Mar 09, 2016 69.02 70.32 67.96 70.09 3,069,467 +1.14(+1.66%)
Mar 08, 2016 69.62 70.15 68.08 68.95 3,180,347 -1.37(-1.95%)
Mar 07, 2016 69.95 71.54 68.91 70.32 4,076,517 +0.32(+0.46%)
Mar 04, 2016 69.11 71.65 68.87 70.00 4,683,938 +1.93(+2.83%)
Mar 03, 2016 69.11 69.18 67.23 68.07 2,925,866 -0.94(-1.36%)
Mar 02, 2016 67.83 69.35 67.81 69.01 3,276,221 +1.21(+1.78%)
Mar 01, 2016 65.77 68.16 64.95 67.81 3,952,281 +2.73(+4.20%)
Feb 29, 2016 66.28 67.05 64.89 65.08 3,071,179 -0.90(-1.37%)
Feb 26, 2016 65.31 66.24 64.75 65.98 3,095,556 +1.22(+1.88%)
Feb 25, 2016 64.44 64.80 62.24 64.77 2,989,951 +0.81(+1.27%)
Feb 24, 2016 61.64 64.08 60.90 63.95 3,145,893 +1.62(+2.59%)
Feb 23, 2016 63.94 63.99 62.27 62.34 2,664,134 -1.53(-2.39%)
Feb 22, 2016 61.34 63.94 61.20 63.86 3,969,893 +3.14(+5.18%)
Feb 19, 2016 61.51 61.51 60.32 60.72 4,494,276 -1.03(-1.67%)
Feb 18, 2016 64.35 64.52 61.60 61.75 6,310,520 -2.51(-3.91%)
Feb 17, 2016 63.88 65.56 63.17 64.26 4,803,704 +0.83(+1.31%)
Feb 16, 2016 62.94 63.93 62.04 63.43 4,291,277 +1.95(+3.18%)
Feb 12, 2016 60.43 61.48 61.48 61.48 3,364,884 +2.04(+3.43%)
Feb 11, 2016 59.03 60.94 58.87 59.44 4,852,280 -0.99(-1.63%)
Feb 10, 2016 60.43 62.27 60.03 60.43 6,247,350 +0.56(+0.93%)
Feb 09, 2016 56.33 60.69 56.28 59.87 5,856,744 +1.41(+2.41%)
Feb 08, 2016 63.09 63.39 57.02 58.46 11,282,521 -6.12(-9.48%)
Feb 05, 2016 68.93 69.76 64.28 64.58 5,074,978 -5.12(-7.35%)
Feb 04, 2016 67.79 70.34 65.58 69.71 11,290,971 +5.05(+7.81%)
Feb 03, 2016 67.17 67.38 63.25 64.66 6,195,380 -1.92(-2.88%)
Feb 02, 2016 68.67 68.99 66.06 66.58 4,044,671 -3.16(-4.53%)
Feb 01, 2016 67.54 70.28 67.35 69.74 3,304,222 +1.42(+2.09%)
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%)
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.