Nxp Semiconductors (NQ: NXPI )

247.77 +2.33 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 71.37 71.82 70.60 71.33 1,337,055 -0.04(-0.05%)
Nov 26, 2014 69.66 71.37 71.37 71.37 3,274,945 +1.56(+2.23%)
Nov 25, 2014 70.77 71.33 69.68 69.81 8,830,361 -0.03(-0.04%)
Nov 24, 2014 68.64 70.32 68.36 69.84 4,344,647 +1.22(+1.78%)
Nov 21, 2014 69.19 69.53 67.67 68.62 3,289,283 +0.65(+0.96%)
Nov 20, 2014 66.66 68.69 65.82 67.97 2,576,538 +1.05(+1.56%)
Nov 19, 2014 68.19 68.82 66.81 66.92 3,038,458 -1.42(-2.08%)
Nov 18, 2014 67.72 69.05 67.68 68.35 3,445,427 +0.16(+0.24%)
Nov 17, 2014 67.67 68.71 67.65 68.18 3,589,422 +0.59(+0.87%)
Nov 14, 2014 66.45 67.70 65.21 67.59 2,221,810 +1.05(+1.58%)
Nov 13, 2014 67.38 68.58 66.03 66.54 2,456,587 -0.75(-1.12%)
Nov 12, 2014 67.32 67.60 66.21 67.29 2,335,470 -0.40(-0.60%)
Nov 11, 2014 67.69 68.46 67.04 67.69 2,605,049 -0.50(-0.74%)
Nov 10, 2014 67.77 68.52 67.57 68.20 2,422,563 +0.78(+1.16%)
Nov 07, 2014 67.39 68.03 65.82 67.42 3,973,972 +0.06(+0.10%)
Nov 06, 2014 67.06 68.70 67.06 67.36 5,145,885 +0.10(+0.15%)
Nov 05, 2014 64.63 67.47 64.63 67.25 8,906,703 +3.38(+5.30%)
Nov 04, 2014 62.87 64.00 62.56 63.87 3,567,921 +0.39(+0.61%)
Nov 03, 2014 62.74 64.12 62.63 63.49 4,165,138 +0.54(+0.86%)
Oct 31, 2014 62.16 63.81 61.61 62.95 5,734,172 +2.98(+4.97%)
Oct 30, 2014 60.92 61.31 58.23 59.97 6,184,334 -1.50(-2.45%)
Oct 29, 2014 61.69 62.27 60.09 61.47 3,019,093 -0.48(-0.77%)
Oct 28, 2014 59.98 62.02 59.98 61.95 3,541,538 +1.66(+2.75%)
Oct 27, 2014 59.93 60.46 60.08 60.29 2,938,724 +0.21(+0.35%)
Oct 24, 2014 59.14 60.41 58.80 60.08 4,242,815 +1.24(+2.10%)
Oct 23, 2014 60.50 60.51 56.52 58.84 10,964,430 +0.05(+0.08%)
Oct 22, 2014 59.95 60.39 58.60 58.79 4,948,946 -0.47(-0.79%)
Oct 21, 2014 58.07 59.67 57.58 59.26 6,234,332 +2.88(+5.11%)
Oct 20, 2014 55.14 56.78 54.73 56.38 3,040,328 +0.99(+1.79%)
Oct 17, 2014 57.77 58.65 55.30 55.39 5,573,861 -0.59(-1.05%)
Oct 16, 2014 52.43 56.87 52.26 55.98 7,128,258 +2.25(+4.18%)
Oct 15, 2014 50.67 54.26 50.35 53.73 7,066,531 +1.86(+3.59%)
Oct 14, 2014 50.42 54.48 49.68 51.87 9,387,633 +2.46(+4.97%)
Oct 13, 2014 51.99 52.52 49.33 49.41 7,668,749 -2.24(-4.33%)
Oct 10, 2014 53.24 53.53 50.16 51.65 20,253,840 -7.33(-12.43%)
Oct 09, 2014 60.24 60.65 58.66 58.99 3,980,947 -1.67(-2.75%)
Oct 08, 2014 59.64 60.91 57.64 60.65 5,505,852 +0.88(+1.47%)
Oct 07, 2014 59.85 60.75 59.36 59.77 2,872,120 -0.93(-1.53%)
Oct 06, 2014 61.98 62.50 60.38 60.70 2,708,339 -1.06(-1.72%)
Oct 03, 2014 61.07 62.65 61.05 61.76 3,708,140 +0.97(+1.60%)
Oct 02, 2014 60.48 60.95 58.21 60.79 6,262,424 +0.28(+0.45%)
Oct 01, 2014 62.76 62.76 60.22 60.52 5,551,528 -2.22(-3.54%)
Sep 30, 2014 64.37 64.43 62.13 62.74 4,197,640 -1.70(-2.63%)
Sep 29, 2014 64.07 64.93 63.38 64.43 2,054,241 -0.74(-1.14%)
Sep 26, 2014 63.68 65.43 63.68 65.17 1,946,088 +1.17(+1.83%)
Sep 25, 2014 66.15 66.18 63.81 64.00 3,248,870 -2.20(-3.32%)
Sep 24, 2014 66.25 66.81 65.43 66.20 2,583,480 +0.19(+0.29%)
Sep 23, 2014 64.63 66.24 64.18 66.01 3,153,030 +1.10(+1.70%)
Sep 22, 2014 66.27 66.51 64.79 64.91 3,435,576 -1.09(-1.65%)
Sep 19, 2014 67.68 67.68 65.61 65.99 4,480,518 -0.94(-1.40%)
Sep 18, 2014 65.49 67.58 64.92 66.93 5,472,191 +2.09(+3.22%)
Sep 17, 2014 65.23 65.31 64.06 64.84 2,159,559 +0.43(+0.67%)
Sep 16, 2014 62.71 64.62 62.71 64.41 2,424,238 +1.56(+2.48%)
Sep 15, 2014 64.22 64.71 62.73 62.85 3,114,208 -1.30(-2.03%)
Sep 12, 2014 65.48 65.55 64.09 64.16 2,547,361 -1.25(-1.91%)
Sep 11, 2014 64.31 65.51 64.31 65.40 2,412,659 +0.65(+1.01%)
Sep 10, 2014 64.99 65.09 63.80 64.75 3,463,079 +0.56(+0.87%)
Sep 09, 2014 65.12 67.01 63.07 64.19 9,832,237 -1.07(-1.64%)
Sep 08, 2014 65.38 66.17 64.77 65.27 4,567,155 +0.18(+0.28%)
Sep 05, 2014 64.03 65.18 63.52 65.08 4,008,289 +1.43(+2.25%)
Sep 04, 2014 63.57 64.01 63.07 63.65 4,123,088 +0.16(+0.26%)
Sep 03, 2014 63.72 64.52 63.03 63.49 5,133,507 +0.16(+0.26%)
Sep 02, 2014 64.17 64.17 63.00 63.32 4,801,212 +0.50(+0.80%)
Aug 29, 2014 63.35 62.82 62.82 62.82 6,116,416 +1.43(+2.33%)
Aug 28, 2014 60.31 61.40 59.65 61.39 2,924,612 +1.30(+2.17%)
Aug 27, 2014 59.98 60.23 58.71 60.09 1,863,287 +0.73(+1.24%)
Aug 26, 2014 60.10 60.41 59.32 59.35 2,539,935 -0.73(-1.22%)
Aug 25, 2014 60.25 60.37 59.60 60.09 2,204,883 +0.10(+0.17%)
Aug 22, 2014 59.50 60.36 58.86 59.98 3,608,520 +1.28(+2.19%)
Aug 21, 2014 58.93 59.09 58.46 58.70 2,914,978 -0.16(-0.26%)
Aug 20, 2014 58.08 59.10 58.00 58.86 3,677,483 +0.86(+1.49%)
Aug 19, 2014 57.86 58.65 57.48 58.00 2,923,262 +0.03(+0.05%)
Aug 18, 2014 56.99 58.00 55.76 57.97 7,388,826 -0.61(-1.03%)
Aug 15, 2014 58.99 59.02 57.49 58.57 2,350,094 +0.16(+0.27%)
Aug 14, 2014 58.07 58.44 57.52 58.42 2,116,406 +0.64(+1.11%)
Aug 13, 2014 58.27 58.27 57.41 57.78 2,679,556 +0.46(+0.80%)
Aug 12, 2014 56.53 57.45 56.02 57.32 1,818,010 +0.75(+1.33%)
Aug 11, 2014 56.40 57.10 56.40 56.57 1,770,450 +0.56(+1.00%)
Aug 08, 2014 55.52 56.14 54.84 56.01 2,513,215 +0.54(+0.98%)
Aug 07, 2014 57.51 57.75 55.18 55.47 4,300,459 -2.24(-3.88%)
Aug 06, 2014 56.25 58.52 55.53 57.70 4,172,873 +0.88(+1.55%)
Aug 05, 2014 57.40 57.45 56.45 56.82 2,685,856 -0.69(-1.20%)
Aug 04, 2014 57.78 58.17 57.07 57.51 2,703,332 +0.30(+0.53%)
Aug 01, 2014 57.36 57.96 56.53 57.21 3,194,077 +0.05(+0.08%)
Jul 31, 2014 57.01 57.50 56.02 57.16 4,096,246 -0.94(-1.63%)
Jul 30, 2014 56.98 58.43 56.62 58.11 4,061,655 +1.55(+2.74%)
Jul 29, 2014 56.94 57.57 56.38 56.56 5,009,029 -0.60(-1.04%)
Jul 28, 2014 57.78 58.03 56.09 57.15 5,663,365 -0.61(-1.05%)
Jul 25, 2014 60.05 60.05 57.49 57.76 6,795,027 -2.14(-3.57%)
Jul 24, 2014 61.42 61.70 59.18 59.89 6,478,881 +0.72(+1.22%)
Jul 23, 2014 60.60 61.05 58.34 59.17 6,636,784 -1.57(-2.58%)
Jul 22, 2014 60.97 61.72 60.69 60.74 3,746,381 -0.03(-0.05%)
Jul 21, 2014 61.01 61.79 60.39 60.76 2,296,689 -0.30(-0.50%)
Jul 18, 2014 59.99 61.10 59.54 61.07 2,671,780 +1.54(+2.59%)
Jul 17, 2014 60.83 60.94 59.35 59.53 3,218,846 -1.93(-3.13%)
Jul 16, 2014 60.78 61.66 60.62 61.45 1,676,199 +1.16(+1.93%)
Jul 15, 2014 60.83 61.14 59.95 60.29 2,155,897 -0.54(-0.89%)
Jul 14, 2014 61.26 61.83 60.55 60.83 1,577,173 -0.06(-0.11%)
Jul 11, 2014 60.24 60.97 59.91 60.89 1,548,128 +0.91(+1.51%)
Jul 10, 2014 59.60 60.10 58.72 59.98 3,325,560 -0.88(-1.45%)
Jul 09, 2014 60.68 61.25 60.29 60.86 1,803,681 +0.66(+1.10%)
Jul 08, 2014 61.32 61.65 59.36 60.20 3,191,132 -1.14(-1.85%)
Jul 07, 2014 61.92 62.15 61.04 61.34 1,635,193 -0.41(-0.67%)
Jul 03, 2014 61.73 61.75 61.75 61.75 731,474 +0.70(+1.14%)
Jul 02, 2014 61.42 61.48 60.65 61.06 2,218,442 -0.50(-0.82%)
Jul 01, 2014 61.28 62.03 61.14 61.56 2,619,921 +0.89(+1.47%)
Jun 30, 2014 60.29 60.68 59.59 60.67 2,512,509 +1.07(+1.80%)
Jun 27, 2014 58.49 59.67 58.00 59.60 1,738,797 +1.03(+1.75%)
Jun 26, 2014 59.29 59.29 57.68 58.57 1,832,573 -0.63(-1.07%)
Jun 25, 2014 59.14 59.58 58.22 59.21 1,810,142 +0.13(+0.22%)
Jun 24, 2014 60.51 60.64 58.88 59.08 2,423,892 -1.49(-2.45%)
Jun 23, 2014 60.97 61.78 60.47 60.56 2,480,765 -0.35(-0.57%)
Jun 20, 2014 59.76 60.95 59.69 60.91 3,592,954 +1.33(+2.23%)
Jun 19, 2014 58.46 59.62 57.53 59.58 3,903,272 +1.90(+3.29%)
Jun 18, 2014 58.44 58.44 57.23 57.68 2,604,654 -0.35(-0.60%)
Jun 17, 2014 57.34 58.38 57.30 58.03 2,235,868 +0.71(+1.23%)
Jun 16, 2014 57.25 57.74 56.69 57.33 1,717,713 +0.22(+0.39%)
Jun 13, 2014 58.41 58.41 56.84 57.11 2,580,896 +0.02(+0.03%)
Jun 12, 2014 58.01 58.26 56.82 57.09 2,953,008 -1.29(-2.21%)
Jun 11, 2014 59.04 59.27 58.25 58.38 2,203,029 -0.66(-1.12%)
Jun 10, 2014 58.55 59.16 57.84 59.04 3,127,667 +1.12(+1.93%)
Jun 06, 2014 59.15 59.31 57.77 57.92 2,832,157 -0.20(-0.35%)
Jun 05, 2014 57.76 58.50 57.25 58.12 3,680,072 +0.83(+1.44%)
Jun 04, 2014 56.92 57.50 56.65 57.30 3,234,477 -0.17(-0.30%)
Jun 03, 2014 56.88 57.71 56.63 57.47 2,012,281 +0.27(+0.46%)
Jun 02, 2014 57.17 57.31 56.21 57.21 2,008,220 +0.28(+0.48%)
May 30, 2014 57.19 57.35 56.60 56.93 2,151,766 +0.06(+0.11%)
May 29, 2014 56.79 57.33 56.61 56.87 2,287,498 +0.20(+0.36%)
May 28, 2014 57.34 57.45 56.39 56.67 2,672,882 -0.55(-0.96%)
May 27, 2014 56.85 57.45 56.56 57.22 3,191,811 +0.69(+1.22%)
May 23, 2014 55.78 56.53 56.53 56.53 2,445,737 +0.81(+1.45%)
May 22, 2014 55.03 56.08 54.91 55.72 1,769,207 +0.34(+0.61%)
May 21, 2014 55.77 56.30 54.69 55.38 3,458,356 -0.35(-0.63%)
May 20, 2014 55.95 56.39 55.25 55.73 3,462,310 +0.23(+0.41%)
May 19, 2014 55.13 55.91 55.05 55.50 4,856,656 +0.27(+0.48%)
May 16, 2014 54.64 55.47 54.16 55.24 4,205,601 +0.55(+1.01%)
May 15, 2014 54.50 54.76 52.91 54.69 5,596,671 +0.10(+0.18%)
May 14, 2014 55.00 55.48 54.55 54.59 9,213,945 -1.07(-1.93%)
May 13, 2014 57.63 58.54 55.42 55.66 3,957,129 -1.75(-3.05%)
May 12, 2014 55.47 58.13 55.35 57.41 3,194,138 +2.61(+4.77%)
May 09, 2014 55.36 55.61 54.29 54.80 1,873,373 -0.86(-1.55%)
May 08, 2014 55.10 57.00 54.82 55.66 2,171,168 +0.45(+0.81%)
May 07, 2014 55.52 56.01 54.48 55.21 2,173,486 -0.29(-0.53%)
May 06, 2014 56.14 56.40 55.39 55.50 1,853,223 -0.62(-1.11%)
May 05, 2014 56.64 56.64 55.57 56.13 1,738,249 -0.51(-0.91%)
May 02, 2014 56.07 57.10 55.36 56.64 2,784,219 +1.21(+2.18%)
May 01, 2014 54.71 56.41 54.66 55.43 2,996,402 +0.77(+1.41%)
Apr 30, 2014 54.17 54.69 53.28 54.66 2,436,677 +0.35(+0.64%)
Apr 29, 2014 53.63 54.44 52.89 54.31 2,422,497 +1.12(+2.10%)
Apr 28, 2014 54.41 54.48 51.90 53.19 4,453,709 -0.78(-1.44%)
Apr 25, 2014 56.34 56.43 53.68 53.97 4,591,631 -2.87(-5.05%)
Apr 24, 2014 56.93 57.30 54.46 56.84 5,537,634 +1.36(+2.45%)
Apr 23, 2014 55.92 56.01 55.02 55.48 3,443,067 -0.09(-0.17%)
Apr 22, 2014 55.44 56.17 54.73 55.58 3,399,462 +0.49(+0.89%)
Apr 21, 2014 54.32 55.24 52.82 55.08 3,736,064 +1.73(+3.24%)
Apr 17, 2014 53.13 53.36 53.36 53.36 2,667,710 +0.27(+0.50%)
Apr 16, 2014 53.69 53.69 51.80 53.09 2,159,712 +0.26(+0.49%)
Apr 15, 2014 52.22 53.46 51.51 52.83 2,982,045 +1.13(+2.18%)
Apr 14, 2014 51.88 52.74 51.05 51.71 2,892,434 +0.16(+0.32%)
Apr 11, 2014 51.43 53.13 50.90 51.54 3,601,579 -1.05(-2.00%)
Apr 10, 2014 54.73 54.73 52.52 52.60 3,061,836 -1.80(-3.30%)
Apr 09, 2014 55.12 55.74 53.73 54.39 3,747,058 +1.00(+1.87%)
Apr 08, 2014 52.49 53.51 51.25 53.39 4,563,725 +2.31(+4.52%)
Apr 07, 2014 51.78 52.52 50.24 51.08 6,143,814 -1.48(-2.81%)
Apr 04, 2014 57.46 57.52 52.29 52.56 7,679,017 -4.20(-7.40%)
Apr 03, 2014 57.33 58.08 56.30 56.76 4,688,799 +0.52(+0.93%)
Apr 02, 2014 56.83 57.12 55.64 56.24 3,991,447 +0.38(+0.67%)
Apr 01, 2014 54.08 56.18 53.92 55.86 4,432,506 +1.94(+3.60%)
Mar 31, 2014 53.46 54.62 53.06 53.92 2,625,869 +1.05(+1.99%)
Mar 28, 2014 53.02 54.14 52.54 52.86 2,784,404 +0.37(+0.70%)
Mar 27, 2014 53.60 53.60 51.36 52.49 3,499,330 -0.76(-1.43%)
Mar 26, 2014 54.20 55.29 52.65 53.26 5,775,194 +1.05(+2.00%)
Mar 25, 2014 52.43 53.26 51.83 52.21 3,127,010 +0.47(+0.90%)
Mar 24, 2014 53.35 53.75 51.46 51.74 3,550,041 -1.40(-2.64%)
Mar 21, 2014 55.32 55.45 52.79 53.15 3,915,315 -1.72(-3.14%)
Mar 20, 2014 53.85 54.87 53.46 54.87 2,390,541 +0.91(+1.68%)
Mar 19, 2014 54.00 54.29 53.48 53.96 2,537,062 +0.12(+0.22%)
Mar 18, 2014 53.69 54.18 53.11 53.84 2,899,080 +0.29(+0.55%)
Mar 17, 2014 53.12 54.42 53.12 53.55 2,940,846 +0.72(+1.37%)
Mar 14, 2014 52.27 53.36 52.27 52.82 3,069,876 +0.25(+0.47%)
Mar 13, 2014 53.04 53.54 51.73 52.58 3,536,127 -0.16(-0.31%)
Mar 12, 2014 51.81 52.90 51.24 52.74 2,347,561 +0.66(+1.27%)
Mar 11, 2014 53.26 54.01 51.77 52.08 3,177,602 -0.30(-0.58%)
Mar 10, 2014 53.61 53.98 52.21 52.38 3,189,980 -1.30(-2.42%)
Mar 07, 2014 55.01 55.35 53.03 53.69 5,214,959 -1.24(-2.25%)
Mar 06, 2014 53.08 54.94 53.00 54.92 5,392,324 +2.14(+4.05%)
Mar 05, 2014 53.16 53.33 52.21 52.79 2,909,145 -0.24(-0.45%)
Mar 04, 2014 52.13 53.11 51.70 53.03 2,716,224 +1.77(+3.45%)
Mar 03, 2014 51.10 51.33 50.35 51.26 2,095,714 -0.29(-0.57%)
Feb 28, 2014 51.98 52.10 51.16 51.55 2,502,094 -0.34(-0.65%)
Feb 27, 2014 51.11 52.05 50.83 51.89 2,779,094 +0.96(+1.89%)
Feb 26, 2014 51.43 52.05 50.83 50.93 4,036,517 -0.43(-0.84%)
Feb 25, 2014 51.27 51.43 50.49 51.36 2,974,213 +0.43(+0.85%)
Feb 24, 2014 51.75 51.92 50.92 50.93 3,254,837 -0.55(-1.07%)
Feb 21, 2014 52.40 52.41 50.93 51.48 3,730,548 -0.54(-1.04%)
Feb 20, 2014 52.35 52.99 51.87 52.02 4,888,870 -0.05(-0.09%)
Feb 19, 2014 52.19 52.60 51.86 52.06 3,913,708 +0.00(+0.00%)
Feb 18, 2014 51.34 52.15 50.67 52.06 4,470,175 +1.09(+2.14%)
Feb 14, 2014 50.42 50.97 50.97 50.97 7,502,902 +1.82(+3.69%)
Feb 13, 2014 47.86 49.57 47.76 49.16 5,670,306 +0.91(+1.88%)
Feb 12, 2014 47.75 48.75 47.75 48.25 2,977,520 +0.50(+1.06%)
Feb 11, 2014 48.06 48.21 47.66 47.75 2,821,236 -0.15(-0.31%)
Feb 10, 2014 47.10 48.08 47.04 47.89 4,453,643 +0.17(+0.37%)
Feb 07, 2014 45.09 47.73 45.09 47.72 7,367,845 +2.25(+4.94%)
Feb 06, 2014 43.33 45.73 42.69 45.47 7,511,873 +2.38(+5.53%)
Feb 05, 2014 42.75 43.20 42.44 43.09 5,371,569 +0.00(+0.00%)
Feb 04, 2014 42.83 43.11 41.90 43.09 2,587,645 +1.08(+2.58%)
Feb 03, 2014 44.58 44.60 41.45 42.01 4,214,473 -2.32(-5.23%)
Jan 31, 2014 43.55 44.51 43.22 44.33 2,857,406 +0.46(+1.04%)
Jan 30, 2014 43.79 44.33 43.51 43.87 1,845,758 +0.54(+1.25%)
Jan 29, 2014 42.86 43.95 42.79 43.33 3,972,413 +0.52(+1.22%)
Jan 28, 2014 42.17 43.23 41.88 42.80 2,419,872 +0.63(+1.50%)
Jan 27, 2014 42.11 42.56 41.68 42.17 3,650,208 +0.38(+0.92%)
Jan 24, 2014 43.81 43.87 41.60 41.79 3,963,627 -2.08(-4.74%)
Jan 23, 2014 43.38 43.91 43.17 43.87 3,071,786 +0.00(+0.00%)
Jan 22, 2014 42.74 43.89 42.63 43.87 2,046,274 +1.09(+2.55%)
Jan 21, 2014 43.78 43.82 42.50 42.78 2,616,206 -0.05(-0.13%)
Jan 17, 2014 42.03 42.83 42.83 42.83 3,539,895 +0.66(+1.57%)
Jan 16, 2014 41.75 42.23 41.37 42.17 2,336,410 +0.56(+1.34%)
Jan 15, 2014 40.45 41.87 40.72 41.61 3,076,706 +1.16(+2.88%)
Jan 14, 2014 39.61 40.53 39.42 40.45 6,883,107 +1.08(+2.75%)
Jan 13, 2014 39.48 39.72 38.89 39.37 4,702,856 -0.05(-0.14%)
Jan 10, 2014 39.71 39.83 39.15 39.42 5,270,896 -0.05(-0.14%)
Jan 09, 2014 40.29 40.53 39.33 39.48 3,945,325 -0.71(-1.76%)
Jan 08, 2014 39.56 40.26 39.33 40.18 2,441,930 +0.79(+2.00%)
Jan 07, 2014 39.69 39.95 39.13 39.39 3,496,642 -0.14(-0.35%)
Jan 06, 2014 40.27 40.34 39.21 39.53 2,814,183 -0.40(-1.01%)
Jan 03, 2014 40.44 40.65 39.49 39.93 3,964,126 -0.33(-0.82%)
Jan 02, 2014 40.98 40.98 39.99 40.26 4,115,135 -1.84(-4.38%)
Dec 31, 2013 42.40 42.11 42.11 42.11 1,433,715 -0.02(-0.04%)
Dec 30, 2013 41.53 42.14 41.41 42.13 1,662,066 +0.58(+1.39%)
Dec 27, 2013 41.65 41.90 41.36 41.55 881,773 +0.20(+0.49%)
Dec 26, 2013 41.32 41.58 41.15 41.35 938,083 +0.02(+0.04%)
Dec 24, 2013 41.64 41.75 41.30 41.33 656,363 -0.11(-0.27%)
Dec 23, 2013 41.22 41.70 40.03 41.44 2,797,397 +1.54(+3.86%)
Dec 20, 2013 39.52 40.18 39.47 39.90 11,843,124 +0.39(+0.97%)
Dec 19, 2013 40.11 40.11 38.85 39.51 2,654,847 -0.39(-0.96%)
Dec 18, 2013 39.77 39.90 38.85 39.90 3,565,113 +0.06(+0.16%)
Dec 17, 2013 39.38 40.09 39.34 39.83 5,244,400 +0.56(+1.42%)
Dec 16, 2013 38.96 39.52 38.96 39.27 2,717,501 +0.30(+0.78%)
Dec 13, 2013 38.90 39.16 38.44 38.97 5,045,209 +0.30(+0.78%)
Dec 12, 2013 38.54 38.77 38.19 38.67 4,091,755 +0.22(+0.57%)
Dec 11, 2013 39.18 39.23 38.37 38.45 3,669,825 -0.51(-1.32%)
Dec 10, 2013 39.05 39.34 38.79 38.96 8,789,962 -0.96(-2.41%)
Dec 09, 2013 40.55 40.87 39.82 39.93 2,166,931 -0.62(-1.54%)
Dec 06, 2013 40.35 41.03 40.35 40.55 0 +0.34(+0.84%)
Dec 05, 2013 39.43 40.26 39.37 40.21 0 +0.38(+0.94%)
Dec 04, 2013 39.22 40.22 38.99 39.83 0 +0.48(+1.21%)
Dec 03, 2013 39.05 39.56 38.64 39.36 0 +0.14(+0.35%)
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.