Skip to main content

Nxp Semiconductors (NQ: NXPI )

271.26 +2.41 (+0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 30.38 30.78 29.82 29.83 0 -0.44(-1.46%)
Jul 30, 2013 30.24 30.36 30.04 30.27 0 -0.00(-0.02%)
Jul 29, 2013 30.04 30.53 30.04 30.27 0 -0.12(-0.39%)
Jul 26, 2013 30.17 30.48 30.03 30.39 0 +0.02(+0.06%)
Jul 25, 2013 29.93 30.87 29.93 30.37 3,490,634 -0.25(-0.81%)
Jul 24, 2013 30.97 31.41 30.59 30.62 0 -0.33(-1.06%)
Jul 23, 2013 30.49 31.20 30.35 30.95 0 +0.84(+2.79%)
Jul 22, 2013 29.83 30.27 29.61 30.11 0 +0.25(+0.83%)
Jul 19, 2013 30.10 30.13 29.71 29.86 3,252,134 -0.37(-1.21%)
Jul 18, 2013 30.62 30.89 30.18 30.23 2,958,791 -0.53(-1.72%)
Jul 17, 2013 30.47 31.00 30.43 30.76 1,531,329 +0.33(+1.08%)
Jul 16, 2013 29.94 30.44 29.94 30.43 0 +0.41(+1.37%)
Jul 15, 2013 29.77 30.08 29.68 30.02 0 +0.30(+1.01%)
Jul 12, 2013 29.37 29.73 29.22 29.72 0 +0.35(+1.18%)
Jul 11, 2013 29.20 29.69 28.88 29.37 0 +0.46(+1.58%)
Jul 10, 2013 28.97 29.17 28.81 28.91 0 -0.02(-0.07%)
Jul 09, 2013 28.85 29.23 28.75 28.93 0 +0.26(+0.90%)
Jul 08, 2013 29.68 29.76 28.57 28.67 0 -0.88(-2.97%)
Jul 05, 2013 29.13 29.60 28.95 29.55 0 +0.65(+2.24%)
Jul 03, 2013 28.48 28.93 28.42 28.90 0 +0.26(+0.92%)
Jul 02, 2013 28.33 29.08 28.33 28.64 0 +0.16(+0.55%)
Jul 01, 2013 28.72 28.84 28.30 28.48 0 +0.15(+0.52%)
Jun 28, 2013 28.22 28.75 28.15 28.34 2,739,799 +0.78(+2.82%)
Jun 26, 2013 27.61 27.70 27.26 27.56 0 +0.25(+0.90%)
Jun 25, 2013 26.90 27.35 26.86 27.31 0 +0.69(+2.58%)
Jun 24, 2013 27.77 27.94 26.52 26.63 0 -1.60(-5.66%)
Jun 21, 2013 28.06 28.25 27.68 28.23 4,721,391 +0.32(+1.15%)
Jun 20, 2013 28.40 28.65 27.58 27.91 0 -1.00(-3.44%)
Jun 19, 2013 29.14 29.23 28.77 28.90 0 -0.34(-1.16%)
Jun 18, 2013 28.79 29.28 28.57 29.24 0 +0.72(+2.53%)
Jun 17, 2013 28.31 28.65 28.20 28.52 0 +0.57(+2.03%)
Jun 14, 2013 27.56 28.05 27.47 27.95 0 +0.26(+0.96%)
Jun 13, 2013 26.66 27.73 26.62 27.69 1,372,698 +0.85(+3.17%)
Jun 12, 2013 27.35 27.36 26.63 26.84 2,697,967 -0.32(-1.18%)
Jun 11, 2013 27.46 27.81 27.15 27.16 1,497,262 -0.78(-2.78%)
Jun 10, 2013 28.11 28.37 27.76 27.93 0 -0.01(-0.03%)
Jun 07, 2013 27.69 28.07 27.40 27.94 0 +0.45(+1.63%)
Jun 06, 2013 27.80 28.07 27.15 27.50 0 -0.43(-1.54%)
Jun 05, 2013 28.32 28.59 27.93 27.93 0 -0.80(-2.80%)
Jun 04, 2013 28.11 29.07 27.96 28.73 0 +0.88(+3.15%)
Jun 03, 2013 28.46 28.48 27.39 27.85 2,160,046 -0.33(-1.17%)
May 31, 2013 28.66 28.68 28.14 28.18 2,720,545 -0.52(-1.81%)
May 30, 2013 27.70 28.77 27.66 28.70 0 +0.77(+2.75%)
May 29, 2013 27.76 28.21 27.46 27.93 3,530,384 +0.25(+0.89%)
May 28, 2013 27.51 28.09 27.19 27.69 3,346,747 +0.60(+2.23%)
May 24, 2013 26.62 27.19 26.39 27.09 0 +0.46(+1.72%)
May 23, 2013 26.24 26.63 26.05 26.63 0 -0.09(-0.34%)
May 22, 2013 27.36 27.53 26.46 26.72 0 -0.69(-2.50%)
May 21, 2013 27.65 27.70 27.31 27.40 0 -0.16(-0.56%)
May 20, 2013 27.63 27.94 27.31 27.56 0 -0.03(-0.10%)
May 17, 2013 27.63 27.69 27.26 27.59 0 +0.03(+0.10%)
May 16, 2013 27.99 28.32 27.53 27.56 2,586,225 -0.56(-1.98%)
May 15, 2013 27.40 28.33 27.40 28.12 0 +1.00(+3.71%)
May 13, 2013 27.15 27.53 26.98 27.11 0 -0.49(-1.79%)
May 10, 2013 26.60 27.76 26.56 27.61 0 +0.90(+3.39%)
May 09, 2013 26.34 26.96 26.29 26.70 0 +0.17(+0.65%)
May 08, 2013 26.07 26.62 25.95 26.53 0 +0.46(+1.75%)
May 07, 2013 25.68 26.14 25.65 26.07 0 +0.30(+1.17%)
May 06, 2013 25.63 26.37 25.61 25.77 0 +0.17(+0.68%)
May 03, 2013 25.77 25.96 25.37 25.60 0 +0.71(+2.86%)
May 02, 2013 24.54 25.03 24.54 24.88 0 +0.44(+1.79%)
May 01, 2013 25.61 25.61 24.38 24.45 0 -0.72(-2.87%)
Apr 30, 2013 25.13 25.36 25.06 25.17 0 -0.05(-0.18%)
Apr 29, 2013 24.98 25.59 24.70 25.21 2,435,273 +0.25(+0.99%)
Apr 26, 2013 24.82 25.22 24.70 24.97 4,357,035 -0.13(-0.51%)
Apr 25, 2013 24.82 25.44 24.77 25.09 0 +0.29(+1.18%)
Apr 24, 2013 24.49 24.89 23.97 24.80 0 +0.37(+1.53%)
Apr 23, 2013 24.16 24.69 22.64 24.43 14,017,953 +0.89(+3.76%)
Apr 22, 2013 23.06 23.79 22.53 23.54 6,615,335 +0.44(+1.90%)
Apr 19, 2013 23.57 23.57 22.66 23.10 5,452,968 -0.12(-0.51%)
Apr 18, 2013 24.75 24.75 23.18 23.22 5,759,171 -1.04(-4.29%)
Apr 17, 2013 25.58 25.79 24.02 24.26 6,908,787 -1.84(-7.04%)
Apr 16, 2013 25.53 26.15 25.13 26.10 4,945,162 +1.03(+4.12%)
Apr 15, 2013 26.45 26.45 25.06 25.07 5,982,120 -1.55(-5.83%)
Apr 12, 2013 26.92 27.19 26.40 26.62 2,880,442 -0.65(-2.40%)
Apr 11, 2013 27.21 27.55 26.87 27.27 3,326,804 -0.13(-0.48%)
Apr 10, 2013 27.10 27.65 26.80 27.40 2,355,670 +0.28(+1.04%)
Apr 09, 2013 26.69 27.43 26.53 27.12 3,426,204 +0.73(+2.75%)
Apr 08, 2013 26.17 26.41 25.70 26.40 3,094,861 +0.32(+1.21%)
Apr 05, 2013 25.29 26.14 24.85 26.08 4,395,426 +0.32(+1.24%)
Apr 04, 2013 25.18 25.86 25.12 25.76 4,444,454 +0.64(+2.55%)
Apr 03, 2013 26.11 26.35 24.63 25.12 4,971,901 -0.84(-3.24%)
Apr 02, 2013 26.63 26.79 25.70 25.96 2,992,345 -0.40(-1.52%)
Apr 01, 2013 27.65 27.67 26.35 26.36 2,996,602 -1.31(-4.72%)
Mar 28, 2013 27.41 27.70 27.27 27.67 1,555,871 +0.39(+1.44%)
Mar 27, 2013 27.06 27.42 26.70 27.28 2,586,575 +0.01(+0.03%)
Mar 26, 2013 27.39 27.44 27.10 27.27 2,038,143 -0.06(-0.23%)
Mar 25, 2013 27.40 27.48 27.11 27.33 1,870,126 +0.00(+0.00%)
Mar 22, 2013 27.55 27.83 27.14 27.33 2,733,568 +0.38(+1.42%)
Mar 21, 2013 26.99 27.31 26.88 26.95 1,475,851 -0.41(-1.50%)
Mar 20, 2013 27.30 27.53 27.06 27.36 2,697,651 +0.25(+0.93%)
Mar 19, 2013 27.47 27.71 26.98 27.11 4,571,525 -0.04(-0.15%)
Mar 18, 2013 28.01 28.16 26.91 27.15 7,285,880 -1.36(-4.77%)
Mar 15, 2013 28.60 28.81 28.32 28.51 4,441,598 -0.30(-1.05%)
Mar 14, 2013 28.57 29.02 28.46 28.81 2,805,485 +0.28(+0.99%)
Mar 13, 2013 28.68 28.80 28.20 28.53 2,454,334 -0.08(-0.29%)
Mar 12, 2013 28.68 28.80 28.42 28.61 2,307,515 -0.25(-0.85%)
Mar 11, 2013 29.00 29.15 28.61 28.86 3,961,019 +0.15(+0.51%)
Mar 08, 2013 28.62 28.87 28.27 28.71 7,710,260 -0.55(-1.87%)
Mar 07, 2013 29.55 30.03 29.20 29.26 2,330,995 -0.15(-0.50%)
Mar 06, 2013 29.70 29.91 29.32 29.41 1,053,985 -0.26(-0.89%)
Mar 05, 2013 29.42 29.75 29.23 29.67 2,124,161 +0.66(+2.27%)
Mar 04, 2013 29.09 29.19 28.60 29.01 2,283,636 -0.39(-1.34%)
Mar 01, 2013 29.09 29.60 28.59 29.41 2,244,691 -0.12(-0.40%)
Feb 28, 2013 29.98 30.14 29.52 29.52 1,602,406 +0.02(+0.06%)
Feb 27, 2013 28.84 29.71 28.82 29.51 1,767,137 +0.86(+3.00%)
Feb 26, 2013 28.94 28.99 28.04 28.65 2,097,893 -0.17(-0.60%)
Feb 22, 2013 28.27 29.05 28.27 28.82 1,725,207 +0.48(+1.71%)
Feb 21, 2013 28.85 28.88 28.00 28.34 2,551,726 -0.46(-1.59%)
Feb 20, 2013 29.88 29.94 28.73 28.79 1,831,249 -1.09(-3.64%)
Feb 19, 2013 29.47 30.14 29.38 29.88 2,143,832 +0.42(+1.43%)
Feb 15, 2013 29.82 29.91 29.09 29.46 1,586,521 -0.37(-1.23%)
Feb 14, 2013 29.80 30.04 29.62 29.83 1,200,080 -0.13(-0.44%)
Feb 13, 2013 29.73 30.10 29.49 29.96 2,888,047 +0.21(+0.69%)
Feb 12, 2013 29.23 29.99 29.07 29.75 2,549,382 +0.42(+1.43%)
Feb 11, 2013 28.76 29.55 28.60 29.33 3,244,651 +0.14(+0.47%)
Feb 08, 2013 27.96 29.34 27.92 29.20 5,892,220 +1.35(+4.86%)
Feb 07, 2013 27.82 27.88 27.22 27.84 2,576,019 +0.03(+0.10%)
Feb 06, 2013 27.19 27.82 27.08 27.82 4,114,137 +1.00(+3.75%)
Feb 04, 2013 27.71 27.77 26.81 26.81 11,703,446 -1.29(-4.58%)
Feb 01, 2013 27.68 28.57 27.63 28.10 2,188,343 +0.69(+2.53%)
Jan 31, 2013 27.71 28.04 25.94 27.40 5,211,728 +0.02(+0.07%)
Jan 30, 2013 27.00 27.82 26.87 27.39 2,580,402 +0.43(+1.59%)
Jan 29, 2013 27.52 27.89 26.88 26.96 2,566,629 -0.90(-3.25%)
Jan 28, 2013 27.54 27.97 27.51 27.86 3,365,796 +0.37(+1.36%)
Jan 25, 2013 27.13 27.65 27.02 27.49 2,703,065 +0.53(+1.97%)
Jan 24, 2013 27.06 27.33 26.71 26.96 1,772,225 +0.01(+0.03%)
Jan 23, 2013 26.79 27.10 26.76 26.95 3,174,345 +0.27(+0.99%)
Jan 22, 2013 27.30 27.31 26.64 26.68 1,254,597 -0.38(-1.42%)
Jan 18, 2013 27.37 27.37 26.76 27.07 1,777,541 -0.32(-1.17%)
Jan 17, 2013 26.80 27.48 26.49 27.39 4,251,155 +0.62(+2.32%)
Jan 16, 2013 25.88 27.23 25.85 26.77 4,845,912 +0.92(+3.57%)
Jan 15, 2013 25.90 26.04 25.64 25.84 936,757 -0.07(-0.28%)
Jan 14, 2013 25.66 26.04 25.35 25.92 1,904,616 +0.34(+1.32%)
Jan 11, 2013 25.81 26.49 25.27 25.58 3,210,142 -0.28(-1.10%)
Jan 10, 2013 24.86 26.04 24.82 25.86 3,091,138 +1.28(+5.20%)
Jan 09, 2013 24.30 24.66 24.19 24.58 1,310,501 +0.33(+1.35%)
Jan 08, 2013 24.87 25.10 24.22 24.25 844,514 -0.54(-2.17%)
Jan 07, 2013 24.81 25.15 24.56 24.79 1,127,873 -0.18(-0.73%)
Jan 04, 2013 25.20 25.37 24.69 24.97 1,028,154 -0.32(-1.26%)
Jan 03, 2013 25.17 25.64 25.12 25.29 1,645,098 -0.13(-0.50%)
Jan 02, 2013 25.37 25.47 24.07 25.42 2,176,889 +1.35(+5.62%)
Dec 31, 2012 23.29 24.21 23.11 24.07 837,096 +0.90(+3.90%)
Dec 28, 2012 23.06 23.52 22.96 23.17 405,547 -0.06(-0.28%)
Dec 27, 2012 23.39 23.39 22.89 23.23 653,861 -0.01(-0.04%)
Dec 26, 2012 23.26 23.72 23.16 23.24 406,527 +0.04(+0.16%)
Dec 24, 2012 22.95 23.53 22.95 23.20 281,656 +0.05(+0.20%)
Dec 21, 2012 23.04 23.33 22.61 23.16 1,203,911 -0.65(-2.72%)
Dec 20, 2012 23.51 23.82 23.29 23.81 831,662 +0.19(+0.81%)
Dec 19, 2012 23.67 23.93 23.35 23.61 657,642 -0.13(-0.54%)
Dec 18, 2012 23.22 23.93 23.19 23.74 1,293,375 +0.55(+2.36%)
Dec 17, 2012 22.44 23.24 22.38 23.19 926,137 +0.81(+3.63%)
Dec 14, 2012 22.67 22.81 22.38 22.38 845,806 -0.45(-1.96%)
Dec 13, 2012 22.80 23.12 22.66 22.83 830,952 -0.12(-0.52%)
Dec 12, 2012 22.83 23.23 22.78 22.95 969,972 +0.07(+0.32%)
Dec 11, 2012 22.00 23.39 22.00 22.87 1,903,476 +1.11(+5.12%)
Dec 10, 2012 21.24 21.82 21.24 21.76 388,461 +0.47(+2.19%)
Dec 07, 2012 21.74 21.92 21.19 21.29 1,175,105 -0.63(-2.87%)
Dec 06, 2012 22.36 22.37 21.79 21.92 879,869 -0.45(-2.00%)
Dec 05, 2012 22.20 22.40 21.92 22.37 596,355 +0.33(+1.49%)
Dec 04, 2012 22.28 22.43 21.95 22.04 534,161 -0.32(-1.43%)
Nov 30, 2012 22.76 22.92 22.23 22.36 636,418 -0.45(-1.96%)
Nov 29, 2012 22.46 22.93 22.24 22.81 792,671 +0.71(+3.22%)
Nov 28, 2012 21.47 22.27 21.32 22.10 1,034,337 +0.28(+1.30%)
Nov 27, 2012 21.97 22.32 21.63 21.81 884,065 -0.09(-0.42%)
Nov 26, 2012 21.61 22.10 21.53 21.91 687,526 -0.02(-0.08%)
Nov 23, 2012 21.37 22.03 21.37 21.92 623,875 +0.59(+2.78%)
Nov 21, 2012 21.33 21.53 20.86 21.33 931,497 +0.05(+0.21%)
Nov 20, 2012 21.42 21.42 20.75 21.28 1,189,415 -0.19(-0.89%)
Nov 19, 2012 21.21 21.65 21.06 21.48 1,088,265 +0.75(+3.61%)
Nov 16, 2012 21.19 21.19 20.64 20.73 1,837,318 -0.27(-1.30%)
Nov 15, 2012 22.10 22.29 20.92 21.00 2,694,303 -1.03(-4.69%)
Nov 14, 2012 22.62 22.63 21.91 22.03 1,041,507 -0.31(-1.39%)
Nov 13, 2012 22.39 22.83 22.34 22.34 731,519 -0.68(-2.94%)
Nov 12, 2012 22.85 23.12 22.73 23.02 863,459 +0.16(+0.68%)
Nov 09, 2012 22.66 23.00 22.60 22.86 2,390,059 -0.27(-1.18%)
Nov 08, 2012 23.33 23.55 23.03 23.14 1,454,744 -0.07(-0.31%)
Nov 07, 2012 23.20 23.48 22.88 23.21 2,234,626 -0.32(-1.36%)
Nov 06, 2012 23.31 23.73 23.29 23.53 3,493,352 -0.05(-0.23%)
Nov 05, 2012 22.86 23.85 22.71 23.59 1,892,069 +0.12(+0.51%)
Nov 02, 2012 23.22 23.84 23.19 23.47 2,279,167 -0.46(-1.91%)
Nov 01, 2012 21.70 24.10 21.60 23.92 4,299,492 +1.76(+7.96%)
Oct 31, 2012 21.92 22.16 21.73 22.16 1,958,715 +0.22(+1.00%)
Oct 26, 2012 21.07 21.94 21.94 21.94 2,256,064 +0.48(+2.26%)
Oct 25, 2012 20.22 21.93 20.10 21.46 6,699,363 +2.34(+12.23%)
Oct 24, 2012 20.66 20.98 18.79 19.12 6,412,056 -1.54(-7.47%)
Oct 23, 2012 19.57 20.77 19.38 20.66 2,234,121 +0.38(+1.85%)
Oct 19, 2012 20.96 21.17 20.12 20.29 1,698,079 -0.91(-4.27%)
Oct 18, 2012 20.92 21.56 20.69 21.19 1,818,921 +0.01(+0.04%)
Oct 17, 2012 21.19 21.47 20.92 21.18 1,108,757 -0.22(-1.02%)
Oct 16, 2012 21.07 21.59 21.01 21.40 1,040,020 +0.45(+2.14%)
Oct 15, 2012 20.19 21.09 20.19 20.96 2,548,688 +0.90(+4.46%)
Oct 12, 2012 21.00 21.00 19.81 20.06 3,850,566 -0.68(-3.26%)
Oct 11, 2012 21.74 21.74 20.67 20.74 3,846,401 -0.46(-2.16%)
Oct 10, 2012 21.71 21.73 20.88 21.19 5,011,664 -1.15(-5.15%)
Oct 09, 2012 22.84 22.84 22.27 22.34 1,117,906 -0.52(-2.28%)
Oct 08, 2012 23.01 23.26 22.61 22.86 828,514 -0.23(-0.99%)
Oct 05, 2012 22.51 23.39 22.49 23.09 1,352,045 +0.67(+2.97%)
Oct 04, 2012 22.68 22.68 22.28 22.43 1,285,834 +0.00(+0.00%)
Oct 03, 2012 23.23 23.23 22.39 22.43 1,282,685 -0.45(-1.96%)
Oct 02, 2012 22.87 23.19 22.57 22.87 701,641 -0.05(-0.24%)
Oct 01, 2012 22.98 23.28 22.67 22.93 1,483,291 +0.08(+0.36%)
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%)
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.