Skyworks Solutions, Inc. (NQ: SWKS)
57.04 USD  -0.64 (-1.12%)
Streaming Delayed Price  /  Updated: 12:08 PM EDT, Sep 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 24, 2011 26.89 27.05 26.36 26.52 2,350,027 -0.11(-0.41%)
May 23, 2011 26.66 26.92 26.26 26.63 2,695,727 -0.68(-2.49%)
May 20, 2011 27.64 27.74 27.09 27.31 2,155,954 -0.20(-0.73%)
May 19, 2011 27.91 27.91 27.32 27.51 2,526,222 -0.24(-0.86%)
May 18, 2011 27.67 27.93 26.92 27.75 4,755,212 +1.11(+4.17%)
May 17, 2011 27.24 27.24 26.36 26.64 4,730,542 -0.60(-2.20%)
May 16, 2011 28.21 28.34 27.16 27.24 3,988,870 -1.10(-3.88%)
May 13, 2011 28.60 28.85 28.18 28.34 3,266,817 -0.23(-0.81%)
May 12, 2011 28.48 29.14 28.28 28.57 4,628,755 -0.20(-0.70%)
May 11, 2011 29.84 29.92 28.44 28.77 4,006,051 -1.17(-3.91%)
May 10, 2011 29.83 30.31 29.51 29.94 3,152,338 +0.28(+0.94%)
May 09, 2011 29.54 30.20 29.33 29.66 3,129,980 +0.05(+0.17%)
May 06, 2011 30.17 30.29 29.43 29.61 3,187,127 -0.21(-0.70%)
May 05, 2011 29.16 30.56 28.75 29.82 4,180,962 +0.32(+1.08%)
May 04, 2011 29.77 30.36 29.21 29.50 3,250,308 -0.32(-1.07%)
May 03, 2011 30.51 30.53 29.58 29.82 3,522,624 -0.76(-2.49%)
May 02, 2011 30.57 31.69 30.50 30.58 4,682,206 -0.88(-2.80%)
Apr 29, 2011 31.39 31.95 29.70 31.46 11,982,689 +3.95(+14.36%)
Apr 28, 2011 27.50 28.18 27.37 27.51 5,117,873 -0.01(-0.04%)
Apr 27, 2011 28.04 28.07 27.10 27.52 5,048,985 -0.77(-2.72%)
Apr 26, 2011 28.31 28.36 27.91 28.29 2,559,800 +0.07(+0.25%)
Apr 25, 2011 28.39 28.42 27.84 28.22 3,270,241 +0.03(+0.11%)
Apr 21, 2011 28.76 28.90 28.09 28.19 4,825,291 +0.27(+0.97%)
Apr 20, 2011 27.53 27.97 27.36 27.92 5,724,849 +1.05(+3.91%)
Apr 19, 2011 26.15 27.05 26.07 26.87 6,458,886 +0.82(+3.15%)
Apr 18, 2011 25.86 26.26 25.46 26.05 4,708,091 -0.27(-1.03%)
Apr 15, 2011 26.23 26.50 25.93 26.32 3,377,051 -0.08(-0.30%)
Apr 14, 2011 26.52 26.55 25.87 26.40 4,162,361 -0.25(-0.94%)
Apr 13, 2011 26.68 26.86 26.12 26.65 5,284,964 +0.29(+1.10%)
Apr 12, 2011 26.62 26.65 25.89 26.36 8,823,776 -0.77(-2.84%)
Apr 11, 2011 27.63 27.81 26.94 27.13 6,215,746 -0.42(-1.52%)
Apr 08, 2011 27.84 28.16 27.31 27.55 5,871,992 -0.19(-0.68%)
Apr 07, 2011 28.51 28.52 27.22 27.74 12,719,815 -0.99(-3.45%)
Apr 06, 2011 31.17 31.25 27.52 28.73 19,453,104 -2.15(-6.96%)
Apr 05, 2011 30.70 31.38 30.25 30.88 3,672,130 +0.09(+0.29%)
Apr 04, 2011 31.39 31.70 30.36 30.79 4,577,839 -0.66(-2.10%)
Apr 01, 2011 32.53 32.70 31.24 31.45 3,423,530 -0.95(-2.93%)
Mar 31, 2011 32.65 32.79 32.11 32.40 1,650,999 -0.25(-0.77%)
Mar 30, 2011 32.99 33.24 32.33 32.65 3,375,214 +0.06(+0.18%)
Mar 29, 2011 32.57 32.94 32.15 32.59 2,160,319 +0.02(+0.06%)
Mar 28, 2011 32.57 33.12 32.51 32.57 3,879,412 +0.26(+0.80%)
Mar 25, 2011 32.08 33.05 31.99 32.31 4,422,342 +0.43(+1.35%)
Mar 24, 2011 31.11 31.92 30.72 31.88 3,211,275 +1.12(+3.64%)
Mar 23, 2011 30.29 30.92 29.98 30.76 2,431,360 +0.29(+0.95%)
Mar 22, 2011 30.55 30.93 30.12 30.47 4,496,232 -0.71(-2.28%)
Mar 21, 2011 31.08 31.30 30.21 31.18 2,947,006 +1.21(+4.04%)
Mar 18, 2011 30.38 30.74 29.67 29.97 5,381,203 +0.02(+0.07%)
Mar 17, 2011 31.24 31.43 29.66 29.95 6,642,308 -0.90(-2.92%)
Mar 16, 2011 31.60 32.23 30.50 30.85 4,504,728 -0.79(-2.50%)
Mar 15, 2011 29.42 32.02 29.25 31.64 5,223,514 +0.37(+1.18%)
Mar 14, 2011 31.28 32.32 31.10 31.27 3,844,769 -0.57(-1.79%)
Mar 11, 2011 30.63 32.18 30.60 31.84 5,194,707 +0.20(+0.63%)
Mar 10, 2011 30.91 32.00 30.50 31.64 8,937,909 -0.37(-1.16%)
Mar 09, 2011 33.64 33.73 31.91 32.01 9,870,583 -1.81(-5.35%)
Mar 08, 2011 34.31 34.40 33.29 33.82 3,401,690 -0.59(-1.71%)
Mar 07, 2011 34.99 35.32 33.40 34.41 4,687,561 -0.57(-1.63%)
Mar 04, 2011 35.86 35.88 34.74 34.98 2,736,518 -0.43(-1.21%)
Mar 03, 2011 35.26 35.86 34.89 35.41 4,185,382 +0.88(+2.55%)
Mar 02, 2011 34.58 35.54 34.26 34.53 4,442,270 -0.22(-0.63%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here