Nxp Semiconductors (NQ: NXPI )

238.72 +7.21 (+3.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 84.72 86.26 84.23 86.26 31,956,492 +2.16(+2.57%)
May 27, 2016 83.41 84.09 84.09 84.09 3,243,538 +0.72(+0.87%)
May 26, 2016 83.52 84.42 83.02 83.37 2,768,357 -0.57(-0.67%)
May 25, 2016 84.15 84.71 83.07 83.94 3,204,806 +0.34(+0.40%)
May 24, 2016 82.48 83.90 81.47 83.60 5,714,770 +2.39(+2.95%)
May 23, 2016 81.71 82.50 81.08 81.21 2,824,286 +0.52(+0.64%)
May 20, 2016 79.88 81.07 79.42 80.69 4,545,591 +1.79(+2.27%)
May 19, 2016 79.44 80.19 78.09 78.90 2,237,512 -0.55(-0.69%)
May 18, 2016 77.56 79.89 77.19 79.45 4,094,811 +2.08(+2.69%)
May 17, 2016 78.19 78.43 76.94 77.36 2,436,014 -0.20(-0.26%)
May 16, 2016 77.40 78.45 76.68 77.57 2,995,892 +1.73(+2.29%)
May 13, 2016 76.31 77.35 75.76 75.83 3,025,553 -0.16(-0.22%)
May 12, 2016 78.08 78.51 74.81 76.00 4,680,804 -2.14(-2.73%)
May 11, 2016 78.09 79.30 78.07 78.13 1,724,949 -0.44(-0.56%)
May 10, 2016 77.91 78.86 77.79 78.57 2,188,152 +0.94(+1.21%)
May 09, 2016 78.08 78.96 77.20 77.63 2,460,338 -0.29(-0.37%)
May 06, 2016 77.54 78.81 76.91 77.92 3,026,811 +0.11(+0.14%)
May 05, 2016 78.41 78.73 77.44 77.81 5,455,373 +1.30(+1.69%)
May 04, 2016 77.26 78.09 76.42 76.52 3,662,829 -1.51(-1.93%)
May 03, 2016 78.20 78.53 77.15 78.02 3,858,811 -0.79(-1.01%)
May 02, 2016 77.70 79.06 77.02 78.82 4,014,186 +0.97(+1.24%)
Apr 29, 2016 78.73 78.89 76.35 77.85 8,815,738 -0.54(-0.69%)
Apr 28, 2016 80.56 83.23 77.85 78.39 6,016,069 -2.80(-3.45%)
Apr 27, 2016 78.51 81.23 78.45 81.19 7,178,027 +2.05(+2.60%)
Apr 26, 2016 79.54 81.97 78.35 79.14 19,905,578 +3.06(+4.02%)
Apr 25, 2016 76.49 77.30 74.75 76.08 4,992,910 -0.96(-1.24%)
Apr 22, 2016 76.45 77.96 75.58 77.04 3,708,934 +0.23(+0.30%)
Apr 21, 2016 77.44 77.57 76.46 76.81 1,763,730 -0.79(-1.02%)
Apr 20, 2016 76.32 78.15 75.84 77.60 3,299,487 +1.94(+2.56%)
Apr 19, 2016 76.74 76.99 74.81 75.67 3,296,803 -1.13(-1.47%)
Apr 18, 2016 76.70 77.30 76.33 76.80 3,314,551 -0.23(-0.30%)
Apr 15, 2016 77.07 77.54 76.68 77.03 5,852,997 -1.01(-1.30%)
Apr 14, 2016 76.97 78.16 76.44 78.04 6,156,887 +0.40(+0.52%)
Apr 13, 2016 76.18 78.00 75.86 77.64 4,553,142 +2.15(+2.85%)
Apr 12, 2016 76.22 76.22 74.52 75.48 2,806,170 -0.26(-0.35%)
Apr 11, 2016 76.26 76.91 75.71 75.75 2,858,426 +0.22(+0.29%)
Apr 08, 2016 76.23 77.21 75.10 75.53 3,812,249 +1.35(+1.82%)
Apr 07, 2016 75.31 75.49 73.93 74.18 2,321,460 -1.61(-2.12%)
Apr 06, 2016 73.50 75.92 73.50 75.79 2,024,790 +1.73(+2.34%)
Apr 05, 2016 73.57 74.66 73.39 74.05 2,057,563 -0.41(-0.55%)
Apr 04, 2016 74.12 75.29 73.82 74.46 2,192,589 -0.44(-0.59%)
Apr 01, 2016 73.22 75.03 73.07 74.90 2,787,271 +0.89(+1.21%)
Mar 31, 2016 74.53 74.79 73.49 74.01 4,414,828 -0.62(-0.83%)
Mar 30, 2016 73.93 74.95 73.89 74.63 5,232,548 +0.05(+0.07%)
Mar 29, 2016 73.43 74.83 72.52 74.57 3,041,897 +0.75(+1.01%)
Mar 28, 2016 74.41 74.64 72.97 73.82 1,535,796 -0.35(-0.47%)
Mar 24, 2016 73.49 74.17 74.17 74.17 3,005,276 +0.03(+0.04%)
Mar 23, 2016 76.00 76.08 74.07 74.14 2,238,278 -1.68(-2.22%)
Mar 22, 2016 74.58 75.88 74.30 75.82 2,144,269 +0.28(+0.37%)
Mar 21, 2016 75.48 76.31 74.77 75.54 2,344,813 -0.58(-0.76%)
Mar 18, 2016 74.35 76.20 74.16 76.11 4,842,804 +1.97(+2.66%)
Mar 17, 2016 72.26 74.31 72.26 74.14 4,116,409 +1.21(+1.66%)
Mar 16, 2016 71.61 73.12 71.38 72.93 4,754,545 +0.75(+1.04%)
Mar 15, 2016 71.66 72.32 70.52 72.18 4,389,176 +0.24(+0.33%)
Mar 14, 2016 71.20 72.33 70.70 71.94 2,599,484 +0.65(+0.91%)
Mar 11, 2016 71.21 71.56 70.49 71.29 4,320,704 +0.80(+1.14%)
Mar 10, 2016 70.67 71.60 68.82 70.49 2,954,833 +0.45(+0.64%)
Mar 09, 2016 68.98 70.27 67.92 70.04 3,071,594 +1.14(+1.66%)
Mar 08, 2016 69.57 70.10 68.03 68.90 3,182,550 -1.37(-1.95%)
Mar 07, 2016 69.90 71.50 68.87 70.27 4,079,342 +0.32(+0.46%)
Mar 04, 2016 69.07 71.60 68.82 69.95 4,687,183 +1.93(+2.83%)
Mar 03, 2016 69.06 69.13 67.19 68.03 2,927,893 -0.94(-1.36%)
Mar 02, 2016 67.78 69.30 67.76 68.97 3,278,490 +1.20(+1.78%)
Mar 01, 2016 65.73 68.12 64.90 67.76 3,955,019 +2.73(+4.20%)
Feb 29, 2016 66.24 67.00 64.84 65.03 3,073,307 -0.90(-1.37%)
Feb 26, 2016 65.26 66.19 64.70 65.94 3,097,701 +1.21(+1.88%)
Feb 25, 2016 64.39 64.76 62.19 64.72 2,992,023 +0.81(+1.27%)
Feb 24, 2016 61.60 64.03 60.86 63.91 3,148,073 +1.62(+2.59%)
Feb 23, 2016 63.90 63.95 62.23 62.29 2,665,980 -1.52(-2.39%)
Feb 22, 2016 61.30 63.89 61.16 63.82 3,972,643 +3.14(+5.18%)
Feb 19, 2016 61.46 61.47 60.28 60.68 4,497,390 -1.03(-1.67%)
Feb 18, 2016 64.30 64.48 61.56 61.71 6,314,892 -2.51(-3.91%)
Feb 17, 2016 63.84 65.52 63.12 64.22 4,807,032 +0.83(+1.31%)
Feb 16, 2016 62.90 63.88 61.99 63.39 4,294,250 +1.95(+3.18%)
Feb 12, 2016 60.39 61.44 61.44 61.44 3,367,215 +2.04(+3.43%)
Feb 11, 2016 58.99 60.90 58.83 59.40 4,855,642 -0.99(-1.63%)
Feb 10, 2016 60.39 62.23 59.98 60.39 6,251,679 +0.56(+0.93%)
Feb 09, 2016 56.29 60.65 56.24 59.83 5,860,802 +1.41(+2.41%)
Feb 08, 2016 63.05 63.34 56.98 58.42 11,290,338 -6.12(-9.48%)
Feb 05, 2016 68.88 69.72 64.24 64.54 5,078,494 -5.12(-7.35%)
Feb 04, 2016 67.74 70.29 65.53 69.66 11,298,794 +5.05(+7.81%)
Feb 03, 2016 67.12 67.33 63.21 64.61 6,199,672 -1.92(-2.88%)
Feb 02, 2016 68.62 68.95 66.02 66.53 4,047,474 -3.16(-4.53%)
Feb 01, 2016 67.50 70.24 67.31 69.69 3,306,511 +1.42(+2.09%)
Jan 29, 2016 65.31 68.27 64.58 68.26 3,873,871 +4.11(+6.40%)
Jan 28, 2016 64.95 65.59 63.34 64.16 2,798,870 -0.34(-0.52%)
Jan 27, 2016 64.69 65.91 63.90 64.49 3,146,861 -0.92(-1.41%)
Jan 26, 2016 66.41 67.11 64.97 65.42 3,650,943 -0.66(-0.99%)
Jan 25, 2016 67.65 67.65 65.87 66.07 3,278,794 -2.14(-3.13%)
Jan 22, 2016 67.19 68.97 66.97 68.21 3,856,218 +2.43(+3.69%)
Jan 21, 2016 65.21 67.17 64.51 65.78 4,914,183 +1.14(+1.77%)
Jan 20, 2016 61.62 65.42 61.26 64.64 7,321,747 +2.17(+3.48%)
Jan 19, 2016 63.80 64.99 62.09 62.47 5,031,298 -0.20(-0.32%)
Jan 15, 2016 64.15 62.67 62.67 62.67 10,527,778 -5.35(-7.86%)
Jan 14, 2016 67.56 68.36 64.10 68.02 6,857,554 +0.24(+0.35%)
Jan 13, 2016 71.11 72.09 67.58 67.78 4,080,254 -3.22(-4.54%)
Jan 12, 2016 71.19 71.91 69.44 71.00 5,886,131 +0.51(+0.73%)
Jan 11, 2016 69.09 71.10 68.87 70.49 4,480,898 +1.86(+2.71%)
Jan 08, 2016 69.33 71.05 68.02 68.63 7,622,733 -0.75(-1.08%)
Jan 07, 2016 71.14 72.10 69.29 69.38 7,558,024 -3.97(-5.41%)
Jan 06, 2016 73.53 74.54 72.03 73.35 5,771,570 -1.86(-2.48%)
Jan 05, 2016 77.86 78.29 75.06 75.21 3,530,061 -1.87(-2.43%)
Jan 04, 2016 74.85 77.36 74.44 77.08 2,765,100 +0.17(+0.23%)
Dec 31, 2015 77.99 76.91 76.91 76.91 2,344,277 -1.38(-1.76%)
Dec 30, 2015 78.31 79.11 78.11 78.29 1,531,287 -0.51(-0.65%)
Dec 29, 2015 78.38 79.02 77.03 78.80 2,178,060 +0.40(+0.51%)
Dec 28, 2015 78.36 78.51 77.04 78.40 1,437,379 -0.49(-0.62%)
Dec 24, 2015 77.49 78.89 78.89 78.89 1,182,874 +1.73(+2.24%)
Dec 23, 2015 77.87 78.13 76.77 77.16 2,864,778 -0.68(-0.87%)
Dec 22, 2015 77.72 78.47 76.60 77.84 2,426,491 -0.01(-0.01%)
Dec 21, 2015 77.82 78.49 77.12 77.85 1,816,036 +1.08(+1.40%)
Dec 18, 2015 76.67 78.10 75.78 76.77 3,538,040 -0.44(-0.57%)
Dec 17, 2015 79.34 80.08 77.16 77.21 2,958,671 -1.22(-1.56%)
Dec 16, 2015 77.16 78.69 76.64 78.43 2,730,234 +1.83(+2.38%)
Dec 15, 2015 75.82 77.58 75.77 76.61 4,145,738 +0.44(+0.58%)
Dec 14, 2015 75.92 76.43 74.72 76.17 5,241,570 +0.15(+0.19%)
Dec 11, 2015 79.13 80.19 76.00 76.02 3,724,261 -4.73(-5.86%)
Dec 10, 2015 79.12 82.06 77.94 80.75 5,577,553 +2.03(+2.57%)
Dec 09, 2015 79.27 79.73 78.00 78.73 5,641,354 -1.20(-1.50%)
Dec 08, 2015 77.68 80.66 77.50 79.92 5,754,616 +1.19(+1.51%)
Dec 07, 2015 83.06 83.06 78.59 78.73 8,383,379 -3.83(-4.64%)
Dec 04, 2015 82.02 83.25 80.79 82.57 6,334,223 +0.48(+0.59%)
Dec 03, 2015 84.89 85.70 81.69 82.08 6,191,664 -1.83(-2.18%)
Dec 02, 2015 85.14 86.00 83.48 83.91 5,783,092 -1.98(-2.31%)
Dec 01, 2015 84.64 85.94 83.96 85.89 8,764,690 +0.58(+0.67%)
Nov 30, 2015 80.79 85.32 80.72 85.32 28,727,908 +4.66(+5.77%)
Nov 27, 2015 77.50 81.03 77.38 80.66 4,598,069 +3.54(+4.59%)
Nov 25, 2015 76.16 77.12 77.12 77.12 3,663,645 +1.04(+1.37%)
Nov 24, 2015 73.04 77.15 73.03 76.08 7,654,290 +4.36(+6.08%)
Nov 23, 2015 72.18 73.71 71.46 71.71 3,832,697 -1.10(-1.52%)
Nov 20, 2015 74.43 74.43 72.21 72.82 2,555,131 -1.05(-1.42%)
Nov 19, 2015 74.43 74.84 73.24 73.87 2,250,333 -0.90(-1.21%)
Nov 18, 2015 71.34 75.12 71.28 74.77 4,378,899 +3.19(+4.45%)
Nov 17, 2015 72.03 72.53 71.22 71.59 2,722,413 -0.28(-0.39%)
Nov 16, 2015 70.93 72.32 70.63 71.87 3,190,940 +0.83(+1.17%)
Nov 13, 2015 72.23 72.96 70.94 71.04 3,300,799 -1.48(-2.04%)
Nov 12, 2015 73.71 74.31 72.15 72.52 3,572,944 -1.73(-2.34%)
Nov 11, 2015 73.32 75.44 73.31 74.25 2,864,127 +0.70(+0.96%)
Nov 10, 2015 72.57 73.93 71.80 73.55 4,897,807 -0.50(-0.68%)
Nov 09, 2015 73.75 74.46 72.72 74.05 2,712,088 +0.21(+0.28%)
Nov 06, 2015 72.58 74.19 72.35 73.84 3,938,835 +1.27(+1.75%)
Nov 05, 2015 73.12 73.71 71.49 72.57 3,641,801 -0.44(-0.60%)
Nov 04, 2015 71.81 73.07 71.34 73.01 4,991,861 +1.36(+1.90%)
Nov 03, 2015 69.43 72.99 69.43 71.65 5,872,238 +1.70(+2.43%)
Nov 02, 2015 70.87 73.45 69.30 69.95 7,807,040 -1.57(-2.20%)
Oct 30, 2015 66.88 71.91 66.73 71.52 16,794,542 +4.88(+7.33%)
Oct 29, 2015 68.22 73.91 66.21 66.64 40,147,828 -16.36(-19.71%)
Oct 28, 2015 83.71 84.06 81.90 83.00 5,454,597 +0.57(+0.69%)
Oct 27, 2015 83.21 84.43 81.41 82.43 3,649,769 -1.01(-1.21%)
Oct 26, 2015 86.36 86.94 83.18 83.44 4,009,024 -4.27(-4.87%)
Oct 23, 2015 88.17 89.18 85.53 87.72 7,042,814 -1.70(-1.90%)
Oct 22, 2015 84.91 89.54 84.91 89.41 9,184,643 +6.05(+7.26%)
Oct 21, 2015 84.61 85.50 83.12 83.36 2,622,171 -0.61(-0.73%)
Oct 20, 2015 85.25 85.25 83.63 83.97 2,659,895 -1.31(-1.53%)
Oct 19, 2015 85.37 85.98 84.17 85.28 2,255,616 +0.18(+0.21%)
Oct 16, 2015 85.75 85.97 84.38 85.10 2,406,220 -0.79(-0.92%)
Oct 15, 2015 84.36 86.87 84.35 85.89 5,358,794 +2.35(+2.81%)
Oct 14, 2015 80.09 84.27 79.08 83.55 5,537,106 +4.11(+5.17%)
Oct 13, 2015 80.36 80.69 79.24 79.44 2,572,100 -1.82(-2.24%)
Oct 12, 2015 80.80 82.08 80.15 81.25 3,344,442 +1.54(+1.94%)
Oct 09, 2015 78.52 80.40 78.31 79.71 3,087,266 +0.76(+0.96%)
Oct 08, 2015 77.28 79.15 75.85 78.95 3,357,888 +1.42(+1.82%)
Oct 07, 2015 78.05 78.78 75.51 77.54 3,847,485 +0.19(+0.25%)
Oct 06, 2015 77.57 78.77 74.79 77.35 4,461,156 -0.52(-0.67%)
Oct 05, 2015 78.61 80.10 77.73 77.87 3,466,274 -0.53(-0.68%)
Oct 02, 2015 76.64 78.45 75.84 78.40 3,320,566 +0.49(+0.63%)
Oct 01, 2015 78.59 78.68 75.17 77.90 4,089,900 -1.58(-1.99%)
Sep 30, 2015 76.45 79.77 76.41 79.48 3,534,268 +4.34(+5.77%)
Sep 29, 2015 75.85 76.76 73.83 75.15 2,970,169 -0.10(-0.13%)
Sep 28, 2015 79.19 79.19 75.18 75.25 2,919,106 -3.91(-4.94%)
Sep 25, 2015 78.96 80.84 78.13 79.15 2,965,337 +0.94(+1.20%)
Sep 24, 2015 76.93 78.95 73.75 78.21 5,928,630 +0.10(+0.13%)
Sep 23, 2015 78.88 79.42 77.71 78.11 2,874,417 -0.71(-0.90%)
Sep 22, 2015 80.86 81.14 78.55 78.83 4,147,075 -3.65(-4.43%)
Sep 21, 2015 82.29 83.62 81.52 82.48 2,431,095 +0.25(+0.30%)
Sep 18, 2015 81.74 83.30 80.79 82.23 3,620,390 -0.86(-1.03%)
Sep 17, 2015 82.90 84.89 82.37 83.09 3,072,924 +0.07(+0.09%)
Sep 16, 2015 82.61 83.07 81.36 83.02 2,416,182 +0.43(+0.52%)
Sep 15, 2015 82.93 84.59 82.43 82.59 3,068,688 +0.19(+0.23%)
Sep 14, 2015 82.10 82.63 80.53 82.39 3,115,348 +1.69(+2.09%)
Sep 11, 2015 78.69 81.01 77.71 80.71 3,455,502 +1.40(+1.76%)
Sep 10, 2015 80.42 81.45 78.60 79.31 4,425,116 -1.82(-2.24%)
Sep 09, 2015 83.97 86.63 80.92 81.13 5,377,248 -1.65(-2.00%)
Sep 08, 2015 79.54 83.21 79.42 82.78 4,938,248 +5.71(+7.40%)
Sep 04, 2015 76.55 77.07 77.07 77.07 2,579,910 -1.17(-1.49%)
Sep 03, 2015 77.70 79.28 77.47 78.24 2,982,801 +0.75(+0.97%)
Sep 02, 2015 75.59 77.52 74.56 77.49 3,887,000 +2.78(+3.73%)
Sep 01, 2015 74.92 77.45 74.23 74.71 4,244,022 -2.57(-3.32%)
Aug 31, 2015 78.28 79.04 76.73 77.27 3,251,649 -1.90(-2.40%)
Aug 28, 2015 78.51 79.70 78.35 79.17 2,122,403 +0.08(+0.10%)
Aug 27, 2015 80.02 80.56 77.57 79.09 5,954,533 +1.48(+1.91%)
Aug 26, 2015 77.12 77.94 73.75 77.61 4,460,688 +3.82(+5.17%)
Aug 25, 2015 76.12 77.36 73.61 73.80 6,271,204 +1.44(+1.99%)
Aug 24, 2015 67.18 76.53 65.77 72.35 10,041,606 -0.98(-1.33%)
Aug 21, 2015 71.63 75.74 74.87 73.33 6,890,947 -1.54(-2.06%)
Aug 20, 2015 78.65 78.65 74.63 74.87 7,718,940 -4.56(-5.73%)
Aug 19, 2015 81.25 81.78 78.90 79.43 5,760,688 -1.21(-1.51%)
Aug 18, 2015 83.65 84.16 80.29 80.64 5,134,512 -2.96(-3.54%)
Aug 17, 2015 82.92 83.68 82.13 83.60 4,411,878 -0.04(-0.04%)
Aug 14, 2015 85.49 85.64 83.42 83.64 3,450,583 -1.85(-2.17%)
Aug 13, 2015 85.28 86.19 83.92 85.49 4,011,808 -0.16(-0.19%)
Aug 12, 2015 84.82 86.62 82.20 85.65 8,793,750 -2.24(-2.55%)
Aug 11, 2015 89.03 89.46 87.08 87.89 3,932,744 -2.74(-3.02%)
Aug 10, 2015 88.38 90.81 88.02 90.63 2,857,836 +2.68(+3.05%)
Aug 07, 2015 86.98 88.11 85.82 87.94 2,377,950 +0.56(+0.64%)
Aug 06, 2015 88.98 89.00 85.12 87.39 3,829,654 -1.18(-1.33%)
Aug 05, 2015 86.98 89.27 86.73 88.57 3,177,128 +1.59(+1.83%)
Aug 04, 2015 87.62 89.07 85.51 86.98 5,913,592 -2.46(-2.75%)
Aug 03, 2015 88.06 89.60 87.44 89.43 3,083,381 +0.89(+1.01%)
Jul 31, 2015 88.86 91.52 88.30 88.54 5,442,913 -0.80(-0.90%)
Jul 30, 2015 87.63 90.05 85.99 89.34 7,147,007 +5.54(+6.61%)
Jul 29, 2015 83.30 85.31 82.30 83.80 4,364,224 +0.69(+0.83%)
Jul 28, 2015 81.66 84.02 79.76 83.11 3,708,413 +2.57(+3.20%)
Jul 27, 2015 81.20 81.66 79.36 80.53 3,493,627 -1.88(-2.28%)
Jul 24, 2015 85.82 86.26 82.23 82.41 3,928,010 -2.48(-2.92%)
Jul 23, 2015 84.34 86.24 83.99 84.90 5,422,647 +2.48(+3.01%)
Jul 22, 2015 79.61 82.70 78.25 82.41 9,033,568 -1.94(-2.29%)
Jul 21, 2015 82.08 84.43 82.04 84.35 4,021,456 +2.18(+2.66%)
Jul 20, 2015 83.83 83.83 81.84 82.17 3,172,994 -1.16(-1.39%)
Jul 17, 2015 84.15 84.54 81.86 83.33 3,874,649 -0.47(-0.56%)
Jul 16, 2015 85.33 85.54 82.73 83.79 5,454,633 -1.00(-1.17%)
Jul 15, 2015 86.49 86.71 84.67 84.79 3,931,964 -1.70(-1.96%)
Jul 14, 2015 84.44 87.11 84.44 86.48 4,103,902 +2.68(+3.20%)
Jul 13, 2015 85.72 86.23 83.09 83.80 4,728,308 -0.85(-1.00%)
Jul 10, 2015 83.75 85.72 83.75 84.65 5,308,153 +2.03(+2.45%)
Jul 09, 2015 85.81 86.71 81.95 82.62 5,994,997 -1.57(-1.87%)
Jul 08, 2015 86.50 87.05 83.46 84.20 6,924,128 -3.87(-4.39%)
Jul 07, 2015 88.29 88.82 83.09 88.06 5,655,890 -0.22(-0.25%)
Jul 06, 2015 88.28 90.54 87.52 88.28 2,352,719 -1.29(-1.44%)
Jul 02, 2015 89.00 89.57 89.57 89.57 1,813,419 +0.45(+0.50%)
Jul 01, 2015 91.72 92.35 88.75 89.12 2,212,001 -0.52(-0.58%)
Jun 30, 2015 89.82 90.53 87.44 89.64 3,960,952 +0.64(+0.72%)
Jun 29, 2015 89.72 91.24 87.85 89.00 3,472,687 -2.76(-3.00%)
Jun 26, 2015 93.06 93.92 91.44 91.76 3,072,860 -1.92(-2.05%)
Jun 25, 2015 94.36 94.78 93.30 93.68 1,498,446 -0.29(-0.31%)
Jun 24, 2015 94.42 95.12 93.76 93.97 2,153,946 -0.44(-0.46%)
Jun 23, 2015 96.18 96.49 93.74 94.41 2,784,662 -1.08(-1.13%)
Jun 22, 2015 96.57 97.16 94.70 95.49 2,263,637 -0.02(-0.02%)
Jun 19, 2015 96.04 96.30 94.02 95.50 4,110,483 -0.51(-0.53%)
Jun 18, 2015 93.32 97.28 93.32 96.01 3,239,144 +2.74(+2.94%)
Jun 17, 2015 94.22 94.83 93.12 93.27 2,125,597 -0.89(-0.95%)
Jun 16, 2015 94.24 94.44 92.77 94.16 2,239,078 +0.33(+0.35%)
Jun 15, 2015 93.72 94.18 92.59 93.83 2,913,250 -0.93(-0.98%)
Jun 12, 2015 94.51 95.37 94.41 94.76 1,795,343 -0.80(-0.84%)
Jun 11, 2015 95.80 96.39 94.65 95.57 1,708,381 -0.57(-0.59%)
Jun 10, 2015 97.05 97.05 95.49 96.13 2,621,008 +1.37(+1.44%)
Jun 09, 2015 94.16 95.11 92.34 94.76 3,254,304 -0.02(-0.02%)
Jun 08, 2015 97.69 97.79 94.39 94.78 3,072,878 -2.87(-2.94%)
Jun 05, 2015 97.14 98.27 96.67 97.65 2,493,361 +0.21(+0.22%)
Jun 04, 2015 98.36 99.18 96.68 97.44 3,185,332 -1.36(-1.38%)
Jun 03, 2015 102.00 102.21 98.74 98.80 3,228,336 -2.19(-2.17%)
Jun 02, 2015 101.68 101.99 99.70 100.99 3,337,191 -1.23(-1.21%)
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.