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

Nxp Semiconductors (NQ: NXPI )

275.47 -7.52 (-2.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Mar 31, 2021 188.86 191.87 186.96 190.11 3,022,669 +3.37(+1.80%)
Mar 30, 2021 181.66 187.72 181.54 186.74 2,461,873 +3.43(+1.87%)
Mar 29, 2021 185.93 186.63 181.18 183.31 2,867,229 -4.59(-2.44%)
Mar 26, 2021 180.15 188.31 178.52 187.90 3,279,122 +7.26(+4.02%)
Mar 25, 2021 172.47 181.29 172.11 180.64 3,719,812 +3.81(+2.15%)
Mar 24, 2021 182.47 183.66 176.80 176.83 3,063,671 -4.10(-2.26%)
Mar 23, 2021 188.95 189.06 179.20 180.93 5,028,651 -8.29(-4.38%)
Mar 22, 2021 191.78 194.62 185.68 189.22 6,223,950 -1.55(-0.81%)
Mar 19, 2021 185.40 193.12 182.44 190.77 56,239,360 +3.26(+1.74%)
Mar 18, 2021 192.76 196.63 186.66 187.51 8,788,711 -9.21(-4.68%)
Mar 17, 2021 188.43 197.90 187.90 196.72 7,753,655 +5.25(+2.74%)
Mar 16, 2021 189.88 194.71 189.45 191.47 7,295,866 +2.71(+1.44%)
Mar 15, 2021 185.82 188.84 183.38 188.76 12,818,047 +15.52(+8.96%)
Mar 12, 2021 174.58 176.25 171.65 173.24 2,200,661 -4.22(-2.38%)
Mar 11, 2021 175.75 178.39 174.19 177.45 3,405,801 +7.60(+4.47%)
Mar 10, 2021 175.92 176.37 169.67 169.86 2,378,954 -3.19(-1.84%)
Mar 09, 2021 165.81 174.38 164.75 173.05 3,917,208 +12.07(+7.50%)
Mar 08, 2021 168.34 172.82 160.18 160.98 3,365,783 -9.32(-5.47%)
Mar 05, 2021 164.02 171.39 156.31 170.30 5,392,403 +12.82(+8.14%)
Mar 04, 2021 163.42 166.33 154.57 157.48 3,967,754 -8.20(-4.95%)
Mar 03, 2021 171.90 173.38 165.24 165.68 2,567,810 -5.91(-3.45%)
Mar 02, 2021 177.92 178.64 171.39 171.59 2,943,042 -4.74(-2.69%)
Mar 01, 2021 175.59 176.89 172.58 176.32 4,626,257 +4.47(+2.60%)
Feb 26, 2021 171.37 173.38 166.75 171.85 3,111,329 +3.79(+2.26%)
Feb 25, 2021 175.58 176.98 167.62 168.06 3,574,806 -7.24(-4.13%)
Feb 24, 2021 167.57 175.87 166.56 175.30 3,353,709 +4.83(+2.83%)
Feb 23, 2021 173.09 173.09 165.06 170.47 5,514,011 -4.27(-2.44%)
Feb 22, 2021 179.62 181.12 174.13 174.73 2,557,266 -5.63(-3.12%)
Feb 19, 2021 178.31 181.46 177.44 180.36 2,330,469 +5.38(+3.07%)
Feb 18, 2021 176.51 177.88 172.32 174.99 2,942,518 -3.59(-2.01%)
Feb 17, 2021 180.13 183.52 176.90 178.57 2,544,286 -5.40(-2.94%)
Feb 16, 2021 187.22 188.46 182.33 183.98 2,313,418 +0.98(+0.53%)
Feb 12, 2021 181.85 184.41 179.67 183.00 1,775,762 +0.37(+0.20%)
Feb 11, 2021 177.36 183.35 177.36 182.63 2,771,949 +5.74(+3.25%)
Feb 10, 2021 180.38 180.68 172.64 176.89 3,015,609 -0.13(-0.07%)
Feb 09, 2021 176.37 177.36 173.66 177.02 1,808,295 -0.08(-0.04%)
Feb 08, 2021 173.88 177.12 173.22 177.10 2,477,983 +5.77(+3.37%)
Feb 05, 2021 172.23 173.34 170.45 171.32 3,220,103 +0.51(+0.30%)
Feb 04, 2021 165.58 170.82 164.89 170.82 2,870,916 +6.92(+4.22%)
Feb 03, 2021 169.44 171.09 162.97 163.90 3,475,436 -2.93(-1.76%)
Feb 02, 2021 169.45 172.28 160.70 166.82 7,032,603 +5.35(+3.31%)
Feb 01, 2021 156.69 162.34 156.37 161.48 5,240,002 +10.41(+6.89%)
Jan 29, 2021 155.88 157.73 150.44 151.07 3,755,370 -3.63(-2.35%)
Jan 28, 2021 156.76 157.03 152.86 154.70 2,639,321 +3.55(+2.35%)
Jan 27, 2021 153.18 154.79 146.88 151.15 3,943,833 -7.71(-4.85%)
Jan 26, 2021 164.20 164.24 158.78 158.86 2,369,951 -5.34(-3.25%)
Jan 25, 2021 166.34 166.39 161.01 164.20 2,130,839 +2.00(+1.23%)
Jan 22, 2021 162.46 164.91 161.84 162.20 2,097,093 -1.24(-0.76%)
Jan 21, 2021 166.29 166.39 161.67 163.45 2,323,614 -0.82(-0.50%)
Jan 20, 2021 168.38 169.74 163.53 164.26 2,751,891 -0.48(-0.29%)
Jan 19, 2021 166.92 168.04 164.31 164.75 2,679,318 +2.62(+1.61%)
Jan 15, 2021 169.11 169.30 158.58 162.13 3,822,823 -7.32(-4.32%)
Jan 14, 2021 168.15 170.48 168.15 169.45 2,780,361 +2.43(+1.45%)
Jan 13, 2021 167.56 167.56 165.86 167.02 1,859,255 +1.26(+0.76%)
Jan 12, 2021 164.08 168.51 163.08 165.76 3,305,843 +2.70(+1.66%)
Jan 11, 2021 164.17 166.12 161.85 163.06 3,187,655 -1.71(-1.04%)
Jan 08, 2021 170.75 171.85 161.45 164.77 3,003,935 +0.04(+0.02%)
Jan 07, 2021 162.00 166.16 161.85 164.74 2,640,188 +5.90(+3.72%)
Jan 06, 2021 154.96 161.73 154.96 158.83 2,853,720 +2.87(+1.84%)
Jan 05, 2021 152.06 156.23 151.68 155.96 2,103,300 +3.42(+2.24%)
Jan 04, 2021 150.93 156.12 149.32 152.54 3,114,070 +2.85(+1.91%)
Dec 31, 2020 149.69 149.69 149.69 944,204 -0.36(-0.24%)
Dec 30, 2020 148.27 150.38 147.53 150.05 944,204 +3.28(+2.23%)
Dec 29, 2020 149.49 150.18 145.68 146.77 1,107,939 -2.13(-1.43%)
Dec 28, 2020 150.15 152.32 148.66 148.90 1,129,663 +0.79(+0.53%)
Dec 24, 2020 148.48 148.68 147.34 148.11 510,304 +0.44(+0.30%)
Dec 23, 2020 148.68 149.33 147.62 147.67 1,669,084 +0.45(+0.31%)
Dec 22, 2020 147.92 150.25 146.63 147.22 1,582,603 -0.61(-0.41%)
Dec 21, 2020 144.20 148.03 143.97 147.83 1,624,668 +1.43(+0.98%)
Dec 18, 2020 148.81 149.61 145.62 146.40 4,495,440 -2.40(-1.61%)
Dec 17, 2020 149.19 149.49 147.20 148.80 1,791,383 +0.73(+0.50%)
Dec 16, 2020 151.70 151.75 147.43 148.06 2,331,850 -2.62(-1.74%)
Dec 15, 2020 148.04 151.27 146.91 150.68 2,655,064 +1.51(+1.01%)
Dec 14, 2020 150.31 150.38 146.41 149.17 2,204,123 +1.63(+1.11%)
Dec 11, 2020 147.92 149.04 145.16 147.54 1,536,067 -1.10(-0.74%)
Dec 10, 2020 146.98 150.60 146.98 148.64 3,196,954 +0.89(+0.60%)
Dec 09, 2020 153.98 154.88 146.40 147.75 3,917,039 -8.50(-5.44%)
Dec 08, 2020 154.88 156.94 153.84 156.25 1,415,445 +1.20(+0.78%)
Dec 07, 2020 155.53 157.09 154.30 155.04 2,355,668 +1.03(+0.67%)
Dec 04, 2020 149.91 154.18 149.41 154.01 2,394,608 +4.88(+3.27%)
Dec 03, 2020 151.31 152.28 149.09 149.13 1,678,916 -1.64(-1.09%)
Dec 02, 2020 149.41 151.04 147.89 150.77 1,219,132 +1.37(+0.92%)
Dec 01, 2020 150.64 151.93 149.00 149.40 2,058,107 +0.62(+0.42%)
Nov 30, 2020 149.32 151.13 147.31 148.78 2,414,302 -0.49(-0.33%)
Nov 27, 2020 148.81 151.99 148.55 149.27 1,105,785 +1.19(+0.81%)
Nov 25, 2020 149.32 149.59 147.12 148.08 1,810,358 -0.75(-0.50%)
Nov 24, 2020 148.73 148.97 145.32 148.83 2,463,960 +2.40(+1.64%)
Nov 23, 2020 143.24 146.84 142.07 146.42 2,275,424 +5.02(+3.55%)
Nov 20, 2020 142.69 143.72 141.39 141.41 1,632,431 -0.73(-0.52%)
Nov 19, 2020 138.99 142.59 138.12 142.14 1,879,763 +3.01(+2.16%)
Nov 18, 2020 140.39 141.45 138.82 139.13 1,297,325 -1.17(-0.83%)
Nov 17, 2020 141.58 142.33 138.92 140.30 1,914,609 -0.56(-0.40%)
Nov 16, 2020 140.30 142.02 139.28 140.86 2,009,875 +3.29(+2.39%)
Nov 13, 2020 137.12 138.60 136.80 137.58 1,155,192 +2.06(+1.52%)
Nov 12, 2020 137.12 137.67 134.89 135.52 1,524,552 -0.72(-0.53%)
Nov 11, 2020 134.59 137.06 134.02 136.24 1,767,324 +4.54(+3.44%)
Nov 10, 2020 134.09 135.70 131.43 131.71 2,313,042 -4.34(-3.19%)
Nov 09, 2020 140.86 143.20 135.75 136.04 3,751,967 -1.75(-1.27%)
Nov 06, 2020 135.50 138.50 134.88 137.79 2,926,152 +2.20(+1.62%)
Nov 05, 2020 133.36 136.40 132.50 135.59 2,387,516 +4.70(+3.59%)
Nov 04, 2020 132.47 132.88 128.38 130.90 2,506,989 +0.47(+0.36%)
Nov 03, 2020 129.27 132.88 128.66 130.43 1,860,660 +1.47(+1.14%)
Nov 02, 2020 128.75 129.92 127.73 128.96 2,026,477 +2.06(+1.62%)
Oct 30, 2020 125.39 127.53 124.89 126.90 2,434,325 -0.99(-0.77%)
Oct 29, 2020 120.95 129.14 120.95 127.88 2,897,715 +6.01(+4.93%)
Oct 28, 2020 122.16 122.94 119.08 121.87 3,211,088 -3.25(-2.60%)
Oct 27, 2020 128.08 128.26 123.64 125.12 2,694,419 -1.56(-1.23%)
Oct 26, 2020 126.96 127.82 124.64 126.68 3,038,985 -2.15(-1.67%)
Oct 23, 2020 127.26 129.37 126.18 128.83 1,532,873 +2.15(+1.70%)
Oct 22, 2020 127.78 128.13 125.21 126.68 1,612,250 -0.91(-0.71%)
Oct 21, 2020 129.54 129.72 127.04 127.59 1,790,384 +0.61(+0.48%)
Oct 20, 2020 129.29 129.41 126.68 126.98 1,441,598 -1.05(-0.82%)
Oct 19, 2020 129.25 130.40 127.28 128.03 1,711,007 -0.84(-0.66%)
Oct 16, 2020 130.85 131.17 128.63 128.88 1,385,186 +0.34(+0.26%)
Oct 15, 2020 126.40 129.22 125.56 128.54 1,657,251 -0.22(-0.17%)
Oct 14, 2020 128.48 129.70 127.57 128.77 2,468,305 +0.25(+0.20%)
Oct 13, 2020 132.42 133.35 128.27 128.51 2,774,229 -4.92(-3.69%)
Oct 12, 2020 134.30 134.53 131.87 133.44 3,046,699 +0.52(+0.39%)
Oct 09, 2020 133.81 136.32 130.35 132.92 5,363,992 +6.29(+4.97%)
Oct 08, 2020 126.85 127.65 125.97 126.63 2,342,460 +1.16(+0.92%)
Oct 07, 2020 125.22 126.70 124.92 125.47 1,958,088 +2.54(+2.06%)
Oct 06, 2020 123.69 126.80 122.46 122.94 2,329,243 -1.03(-0.83%)
Oct 05, 2020 121.60 124.03 121.15 123.97 2,416,295 +4.33(+3.62%)
Oct 02, 2020 119.43 122.54 118.93 119.64 2,268,537 -3.38(-2.75%)
Oct 01, 2020 121.74 124.14 120.21 123.02 3,651,500 +5.80(+4.95%)
Sep 30, 2020 116.33 119.06 115.72 117.22 2,135,148 +1.43(+1.23%)
Sep 29, 2020 118.43 118.47 115.67 115.79 1,731,962 -0.67(-0.57%)
Sep 28, 2020 115.01 116.61 114.48 116.45 2,282,288 +3.92(+3.48%)
Sep 25, 2020 111.35 112.86 110.11 112.54 2,171,748 +0.63(+0.56%)
Sep 24, 2020 111.42 113.84 110.96 111.91 1,927,804 -0.73(-0.65%)
Sep 23, 2020 115.67 116.45 112.16 112.64 1,699,093 -2.53(-2.19%)
Sep 22, 2020 115.32 115.97 113.35 115.17 1,710,857 +1.20(+1.05%)
Sep 21, 2020 115.47 116.00 112.02 113.97 2,155,692 -4.45(-3.76%)
Sep 18, 2020 120.85 121.14 115.88 118.42 4,472,762 -1.57(-1.31%)
Sep 17, 2020 116.10 120.34 115.38 119.99 2,200,184 -0.78(-0.65%)
Sep 16, 2020 121.15 123.32 120.55 120.77 2,186,293 +1.11(+0.93%)
Sep 15, 2020 119.64 120.96 119.10 119.66 1,705,141 +1.61(+1.36%)
Sep 14, 2020 118.49 119.85 116.91 118.05 1,638,262 +1.24(+1.07%)
Sep 11, 2020 116.55 118.59 115.31 116.81 1,492,425 +1.55(+1.34%)
Sep 10, 2020 117.23 119.64 114.75 115.26 1,588,996 -1.07(-0.92%)
Sep 09, 2020 114.39 117.63 113.66 116.33 2,423,326 +4.23(+3.78%)
Sep 08, 2020 114.31 114.84 111.62 112.10 2,714,502 -6.19(-5.23%)
Sep 04, 2020 118.32 118.99 114.53 118.29 1,716,919 +0.22(+0.18%)
Sep 03, 2020 122.65 122.65 117.09 118.07 2,146,254 -5.62(-4.54%)
Sep 02, 2020 121.42 124.48 120.50 123.69 1,646,264 +3.65(+3.04%)
Sep 01, 2020 117.98 120.81 117.93 120.04 2,232,626 +2.28(+1.94%)
Aug 31, 2020 118.88 119.58 116.90 117.75 2,410,900 -1.38(-1.16%)
Aug 28, 2020 117.91 119.33 117.28 119.13 1,854,691 +1.11(+0.94%)
Aug 27, 2020 119.98 120.18 117.45 118.02 1,469,986 -1.39(-1.16%)
Aug 26, 2020 119.10 120.24 118.08 119.41 1,519,570 +0.21(+0.17%)
Aug 25, 2020 117.90 119.66 116.97 119.20 2,194,688 +3.30(+2.85%)
Aug 24, 2020 114.89 115.96 114.38 115.90 1,113,371 +2.14(+1.88%)
Aug 21, 2020 113.23 113.76 112.17 113.76 1,469,463 +0.05(+0.04%)
Aug 20, 2020 114.30 114.94 112.93 113.72 1,188,586 -2.15(-1.86%)
Aug 19, 2020 117.14 117.56 115.28 115.87 1,667,144 -0.59(-0.51%)
Aug 18, 2020 117.92 118.17 115.06 116.46 2,136,812 -0.39(-0.34%)
Aug 17, 2020 116.52 117.06 115.85 116.85 1,251,470 +1.65(+1.43%)
Aug 14, 2020 114.57 115.79 114.40 115.21 789,573 +0.28(+0.24%)
Aug 13, 2020 116.39 116.63 114.72 114.92 1,171,358 -2.03(-1.74%)
Aug 12, 2020 114.36 117.42 114.10 116.96 1,853,547 +3.35(+2.95%)
Aug 11, 2020 114.40 116.55 113.44 113.61 1,883,361 -0.06(-0.05%)
Aug 10, 2020 112.85 114.08 112.07 113.66 1,307,687 +0.64(+0.56%)
Aug 07, 2020 114.13 114.86 111.80 113.02 1,968,006 -1.63(-1.42%)
Aug 06, 2020 111.96 114.78 111.47 114.65 2,496,992 +2.43(+2.16%)
Aug 05, 2020 110.66 112.41 109.78 112.23 2,331,318 -0.98(-0.87%)
Aug 04, 2020 111.86 113.82 111.69 113.21 2,485,967 +1.65(+1.48%)
Aug 03, 2020 110.87 112.12 110.38 111.56 1,715,451 +1.52(+1.38%)
Jul 31, 2020 110.82 111.08 107.46 110.05 3,572,252 +0.29(+0.27%)
Jul 30, 2020 109.45 110.36 108.30 109.76 3,265,943 -1.75(-1.57%)
Jul 29, 2020 108.38 112.12 108.38 111.51 3,055,593 +3.61(+3.34%)
Jul 28, 2020 109.15 111.42 107.68 107.90 7,164,900 -4.68(-4.16%)
Jul 27, 2020 109.60 112.72 108.89 112.58 3,169,459 +4.20(+3.88%)
Jul 24, 2020 109.42 110.52 107.10 108.38 3,361,642 -3.21(-2.88%)
Jul 23, 2020 113.84 113.92 109.84 111.59 2,782,409 -2.04(-1.80%)
Jul 22, 2020 115.14 116.28 113.19 113.63 2,492,215 -1.99(-1.72%)
Jul 21, 2020 117.04 118.09 115.12 115.63 2,542,016 -0.07(-0.06%)
Jul 20, 2020 114.13 116.11 112.73 115.69 1,848,928 +0.80(+0.69%)
Jul 17, 2020 114.86 115.00 112.98 114.90 2,320,874 +1.48(+1.30%)
Jul 16, 2020 111.64 113.95 110.98 113.42 1,639,105 -0.66(-0.58%)
Jul 15, 2020 114.19 115.14 112.59 114.07 2,176,736 +1.29(+1.15%)
Jul 14, 2020 108.99 113.11 108.14 112.78 2,758,861 +3.19(+2.91%)
Jul 13, 2020 113.02 114.90 109.43 109.59 3,311,664 -0.06(-0.05%)
Jul 10, 2020 110.95 111.89 108.68 109.64 1,732,085 -0.75(-0.68%)
Jul 09, 2020 109.15 111.42 106.04 110.39 2,478,604 +1.32(+1.21%)
Jul 08, 2020 108.77 109.29 107.24 109.07 1,601,207 +0.99(+0.92%)
Jul 07, 2020 108.85 109.98 107.88 108.08 1,417,458 -1.03(-0.94%)
Jul 06, 2020 108.31 109.42 107.70 109.11 2,138,133 +3.57(+3.38%)
Jul 02, 2020 106.95 108.31 105.41 105.54 2,168,577 +0.76(+0.72%)
Jul 01, 2020 106.79 107.30 104.57 104.78 1,948,350 -1.99(-1.87%)
Jun 30, 2020 106.13 107.48 104.26 106.78 2,863,868 +2.30(+2.21%)
Jun 29, 2020 102.63 105.43 100.19 104.47 2,681,004 +3.21(+3.17%)
Jun 26, 2020 105.20 105.95 99.95 101.26 5,256,918 -4.89(-4.60%)
Jun 25, 2020 106.00 106.70 103.91 106.15 3,718,843 +0.29(+0.27%)
Jun 24, 2020 110.15 111.32 105.43 105.86 4,331,801 -6.42(-5.72%)
Jun 23, 2020 110.95 112.68 110.31 112.28 2,656,351 +2.70(+2.46%)
Jun 22, 2020 110.22 110.57 107.31 109.59 4,018,101 -0.22(-0.20%)
Jun 19, 2020 111.38 113.93 109.55 109.80 23,869,732 +0.08(+0.07%)
Jun 18, 2020 108.00 111.67 108.00 109.73 5,663,361 +0.41(+0.38%)
Jun 17, 2020 107.33 110.24 107.12 109.32 5,173,704 +3.27(+3.08%)
Jun 16, 2020 106.87 108.86 103.50 106.05 6,235,202 +3.56(+3.47%)
Jun 15, 2020 98.21 103.42 96.63 102.49 4,305,058 +3.08(+3.10%)
Jun 12, 2020 99.85 100.47 96.63 99.41 3,574,281 +3.82(+3.99%)
Jun 11, 2020 98.45 100.26 95.49 95.59 3,195,077 -7.30(-7.09%)
Jun 10, 2020 104.57 104.87 102.51 102.89 3,136,375 -1.14(-1.09%)
Jun 09, 2020 104.06 106.22 102.77 104.03 3,389,142 -2.42(-2.27%)
Jun 08, 2020 109.60 109.98 105.69 106.44 4,785,618 +0.26(+0.25%)
Jun 05, 2020 108.15 110.88 105.69 106.18 8,526,088 +3.98(+3.90%)
Jun 04, 2020 100.52 103.68 99.63 102.20 7,239,124 +0.93(+0.92%)
Jun 03, 2020 98.89 102.79 98.68 101.27 8,231,992 +6.62(+7.00%)
Jun 02, 2020 93.48 96.18 92.61 94.64 5,637,850 +2.11(+2.28%)
Jun 01, 2020 91.14 93.64 90.11 92.53 6,775,319 +2.88(+3.22%)
May 29, 2020 92.55 93.94 89.65 89.65 45,853,824 -2.95(-3.18%)
May 28, 2020 96.82 96.84 92.47 92.60 4,045,800 -4.79(-4.91%)
May 27, 2020 95.42 97.71 94.56 97.39 5,486,196 +2.22(+2.33%)
May 26, 2020 96.25 98.20 94.79 95.17 5,253,186 +3.43(+3.74%)
May 22, 2020 92.23 92.76 90.35 91.73 2,888,622 -0.52(-0.57%)
May 21, 2020 95.95 96.64 91.07 92.25 3,638,500 -4.39(-4.55%)
May 20, 2020 94.91 98.10 94.86 96.65 4,726,674 +4.25(+4.60%)
May 19, 2020 94.07 95.25 91.78 92.39 3,750,387 -2.83(-2.97%)
May 18, 2020 87.82 95.54 87.15 95.22 6,110,523 +10.84(+12.85%)
May 15, 2020 83.88 86.18 83.34 84.38 4,691,171 -2.93(-3.36%)
May 14, 2020 85.59 88.43 83.12 87.31 3,622,661 +0.52(+0.60%)
May 13, 2020 88.64 90.30 85.55 86.79 5,930,404 -4.94(-5.39%)
May 12, 2020 95.92 96.54 91.55 91.73 2,144,010 -3.95(-4.12%)
May 11, 2020 96.81 96.88 95.17 95.68 1,971,789 -2.13(-2.17%)
May 08, 2020 95.80 98.29 94.87 97.81 2,887,872 +2.03(+2.12%)
May 07, 2020 95.34 96.20 93.41 95.77 2,507,310 +2.13(+2.27%)
May 06, 2020 93.02 95.64 92.19 93.64 2,897,689 +1.10(+1.19%)
May 05, 2020 92.04 93.97 91.64 92.54 3,122,864 +2.46(+2.73%)
May 04, 2020 87.91 90.21 86.39 90.08 4,008,100 +0.99(+1.11%)
May 01, 2020 90.94 92.36 88.64 89.09 3,001,281 -3.80(-4.09%)
Apr 30, 2020 98.79 99.08 91.93 92.89 5,324,845 -6.72(-6.74%)
Apr 29, 2020 94.22 100.59 94.22 99.61 6,936,249 +7.86(+8.57%)
Apr 28, 2020 97.97 98.40 91.69 91.74 6,333,780 +1.13(+1.25%)
Apr 27, 2020 88.81 91.12 88.56 90.61 5,114,459 +2.52(+2.86%)
Apr 24, 2020 81.95 88.75 81.95 88.09 4,315,139 +5.92(+7.21%)
Apr 23, 2020 82.62 85.04 81.69 82.17 2,571,188 -0.91(-1.10%)
Apr 22, 2020 79.72 83.45 79.11 83.08 3,858,076 +7.46(+9.87%)
Apr 21, 2020 78.46 79.74 75.06 75.62 5,457,951 -5.26(-6.51%)
Apr 20, 2020 83.53 83.71 80.67 80.88 2,999,968 -3.24(-3.85%)
Apr 17, 2020 85.69 87.09 82.76 84.12 3,727,296 +1.08(+1.30%)
Apr 16, 2020 81.54 83.21 80.22 83.04 3,199,096 +1.74(+2.15%)
Apr 15, 2020 84.30 84.42 80.29 81.29 4,182,768 -4.80(-5.57%)
Apr 14, 2020 84.87 86.49 83.07 86.09 2,745,674 +2.96(+3.56%)
Apr 13, 2020 82.65 83.49 81.42 83.13 1,841,359 -0.80(-0.96%)
Apr 09, 2020 86.54 90.46 83.41 83.93 4,296,488 -1.50(-1.76%)
Apr 08, 2020 80.23 87.52 79.71 85.44 4,524,771 +6.81(+8.66%)
Apr 07, 2020 84.51 85.71 78.11 78.62 4,221,687 -2.48(-3.06%)
Apr 06, 2020 74.70 81.34 74.53 81.11 3,920,683 +10.44(+14.77%)
Apr 03, 2020 72.08 73.80 67.97 70.67 2,498,441 -1.89(-2.61%)
Apr 02, 2020 69.17 73.95 68.58 72.56 2,631,855 +2.85(+4.08%)
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.