Nxp Semiconductors (NQ: NXPI )

234.50 -10.82 (-4.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 28.51 28.54 27.99 28.04 2,734,440 -0.52(-1.81%)
May 30, 2013 27.56 28.62 27.52 28.56 0 +0.76(+2.75%)
May 29, 2013 27.62 28.07 27.32 27.79 3,548,415 +0.25(+0.89%)
May 28, 2013 27.37 27.95 27.05 27.55 3,363,840 +0.60(+2.23%)
May 24, 2013 26.48 27.05 26.26 26.95 0 +0.45(+1.72%)
May 23, 2013 26.11 26.49 25.92 26.49 0 -0.09(-0.34%)
May 22, 2013 27.22 27.39 26.33 26.58 0 -0.68(-2.50%)
May 21, 2013 27.51 27.56 27.17 27.27 0 -0.15(-0.56%)
May 20, 2013 27.49 27.80 27.17 27.42 0 -0.03(-0.10%)
May 17, 2013 27.49 27.55 27.12 27.45 0 +0.03(+0.10%)
May 16, 2013 27.85 28.17 27.39 27.42 2,599,433 -0.55(-1.98%)
May 15, 2013 27.27 28.18 27.27 27.97 0 +1.00(+3.71%)
May 13, 2013 27.01 27.39 26.85 26.97 0 -0.49(-1.79%)
May 10, 2013 26.47 27.62 26.42 27.47 0 +0.90(+3.39%)
May 09, 2013 26.20 26.82 26.16 26.57 0 +0.17(+0.65%)
May 08, 2013 25.94 26.48 25.82 26.39 0 +0.45(+1.75%)
May 07, 2013 25.55 26.00 25.52 25.94 0 +0.30(+1.17%)
May 06, 2013 25.50 26.24 25.48 25.64 0 +0.17(+0.68%)
May 03, 2013 25.64 25.83 25.24 25.47 0 +0.71(+2.86%)
May 02, 2013 24.41 24.90 24.41 24.76 0 +0.44(+1.79%)
May 01, 2013 25.48 25.48 24.26 24.32 0 -0.72(-2.87%)
Apr 30, 2013 25.00 25.23 24.93 25.04 0 -0.05(-0.18%)
Apr 29, 2013 24.86 25.46 24.58 25.08 2,447,711 +0.25(+0.99%)
Apr 26, 2013 24.69 25.09 24.58 24.84 4,379,288 -0.13(-0.51%)
Apr 25, 2013 24.69 25.31 24.65 24.97 0 +0.29(+1.18%)
Apr 24, 2013 24.37 24.77 23.85 24.68 0 +0.37(+1.53%)
Apr 23, 2013 24.04 24.57 22.52 24.30 14,089,548 +0.88(+3.76%)
Apr 22, 2013 22.94 23.67 22.41 23.42 6,649,122 +0.44(+1.90%)
Apr 19, 2013 23.45 23.45 22.55 22.98 5,480,819 -0.12(-0.51%)
Apr 18, 2013 24.62 24.62 23.06 23.10 5,788,585 -1.04(-4.29%)
Apr 17, 2013 25.45 25.66 23.90 24.14 6,944,072 -1.83(-7.04%)
Apr 16, 2013 25.40 26.02 25.00 25.97 4,970,418 +1.03(+4.12%)
Apr 15, 2013 26.31 26.31 24.93 24.94 6,012,673 -1.54(-5.83%)
Apr 12, 2013 26.78 27.05 26.27 26.48 2,895,154 -0.65(-2.40%)
Apr 11, 2013 27.07 27.41 26.73 27.13 3,343,796 -0.13(-0.48%)
Apr 10, 2013 26.97 27.51 26.67 27.27 2,367,701 +0.28(+1.04%)
Apr 09, 2013 26.56 27.29 26.39 26.98 3,443,703 +0.72(+2.75%)
Apr 08, 2013 26.04 26.27 25.57 26.26 3,110,667 +0.31(+1.21%)
Apr 05, 2013 25.17 26.00 24.72 25.95 4,417,875 +0.32(+1.24%)
Apr 04, 2013 25.05 25.73 24.99 25.63 4,467,154 +0.64(+2.55%)
Apr 03, 2013 25.98 26.22 24.50 24.99 4,997,294 -0.84(-3.24%)
Apr 02, 2013 26.49 26.66 25.57 25.83 3,007,627 -0.40(-1.52%)
Apr 01, 2013 27.51 27.53 26.22 26.23 3,011,907 -1.30(-4.72%)
Mar 28, 2013 27.27 27.56 27.13 27.53 1,563,818 +0.39(+1.44%)
Mar 27, 2013 26.92 27.28 26.57 27.14 2,599,785 +0.01(+0.03%)
Mar 26, 2013 27.25 27.30 26.97 27.13 2,048,552 -0.06(-0.23%)
Mar 25, 2013 27.27 27.34 26.97 27.19 1,879,678 +0.00(+0.00%)
Mar 22, 2013 27.41 27.69 27.00 27.19 2,747,529 +0.38(+1.42%)
Mar 21, 2013 26.86 27.17 26.75 26.81 1,483,389 -0.41(-1.50%)
Mar 20, 2013 27.16 27.39 26.92 27.22 2,711,428 +0.25(+0.93%)
Mar 19, 2013 27.33 27.57 26.85 26.97 4,594,873 -0.04(-0.15%)
Mar 18, 2013 27.87 28.02 26.77 27.01 7,323,091 -1.35(-4.77%)
Mar 15, 2013 28.46 28.67 28.17 28.37 4,464,283 -0.30(-1.05%)
Mar 14, 2013 28.43 28.87 28.31 28.67 2,819,814 +0.28(+0.99%)
Mar 13, 2013 28.54 28.65 28.06 28.38 2,466,869 -0.08(-0.29%)
Mar 12, 2013 28.54 28.66 28.27 28.47 2,319,301 -0.25(-0.85%)
Mar 11, 2013 28.86 29.00 28.47 28.71 3,981,249 +0.15(+0.51%)
Mar 08, 2013 28.47 28.72 28.13 28.57 7,749,639 -0.55(-1.87%)
Mar 07, 2013 29.40 29.87 29.06 29.11 2,342,900 -0.15(-0.50%)
Mar 06, 2013 29.55 29.76 29.17 29.26 1,059,368 -0.26(-0.89%)
Mar 05, 2013 29.27 29.60 29.08 29.52 2,135,010 +0.65(+2.27%)
Mar 04, 2013 28.94 29.04 28.46 28.87 2,295,299 -0.39(-1.34%)
Mar 01, 2013 28.94 29.45 28.45 29.26 2,256,155 -0.12(-0.40%)
Feb 28, 2013 29.82 29.98 29.37 29.37 1,610,590 +0.02(+0.06%)
Feb 27, 2013 28.69 29.56 28.67 29.36 1,776,163 +0.85(+3.00%)
Feb 26, 2013 28.79 28.84 27.90 28.50 2,108,607 -0.17(-0.60%)
Feb 22, 2013 28.13 28.90 28.13 28.67 1,734,018 +0.48(+1.71%)
Feb 21, 2013 28.70 28.74 27.86 28.19 2,564,759 -0.45(-1.59%)
Feb 20, 2013 29.73 29.78 28.58 28.65 1,840,602 -1.08(-3.64%)
Feb 19, 2013 29.32 29.98 29.23 29.73 2,154,781 +0.42(+1.43%)
Feb 15, 2013 29.66 29.76 28.95 29.31 1,594,624 -0.36(-1.22%)
Feb 14, 2013 29.65 29.88 29.46 29.67 1,206,209 -0.13(-0.44%)
Feb 13, 2013 29.58 29.95 29.34 29.81 2,902,797 +0.20(+0.69%)
Feb 12, 2013 29.08 29.84 28.92 29.60 2,562,403 +0.42(+1.43%)
Feb 11, 2013 28.61 29.40 28.46 29.18 3,261,222 +0.14(+0.47%)
Feb 08, 2013 27.82 29.19 27.77 29.05 5,922,314 +1.35(+4.86%)
Feb 07, 2013 27.67 27.74 27.08 27.70 2,589,175 +0.03(+0.10%)
Feb 06, 2013 27.05 27.67 26.94 27.67 4,135,149 +1.00(+3.75%)
Feb 04, 2013 27.57 27.63 26.67 26.67 11,763,219 -1.28(-4.58%)
Feb 01, 2013 27.54 28.43 27.49 27.96 2,199,520 +0.69(+2.53%)
Jan 31, 2013 27.57 27.90 25.81 27.27 5,238,347 +0.02(+0.07%)
Jan 30, 2013 26.87 27.68 26.73 27.25 2,593,581 +0.43(+1.59%)
Jan 29, 2013 27.38 27.75 26.74 26.82 2,579,738 -0.90(-3.25%)
Jan 28, 2013 27.40 27.82 27.37 27.72 3,382,987 +0.37(+1.36%)
Jan 25, 2013 26.99 27.51 26.88 27.35 2,716,871 +0.53(+1.97%)
Jan 24, 2013 26.92 27.19 26.57 26.82 1,781,277 +0.01(+0.03%)
Jan 23, 2013 26.66 26.97 26.62 26.81 3,190,557 +0.26(+0.99%)
Jan 22, 2013 27.16 27.17 26.50 26.55 1,261,005 -0.38(-1.42%)
Jan 18, 2013 27.23 27.23 26.62 26.93 1,786,620 -0.32(-1.17%)
Jan 17, 2013 26.67 27.34 26.36 27.25 4,272,867 +0.62(+2.32%)
Jan 16, 2013 25.75 27.09 25.72 26.63 4,870,662 +0.92(+3.57%)
Jan 15, 2013 25.77 25.91 25.51 25.71 941,541 -0.07(-0.28%)
Jan 14, 2013 25.53 25.91 25.22 25.78 1,914,344 +0.34(+1.32%)
Jan 11, 2013 25.68 26.36 25.14 25.45 3,226,538 -0.28(-1.09%)
Jan 10, 2013 24.73 25.91 24.69 25.73 3,106,925 +1.27(+5.20%)
Jan 09, 2013 24.18 24.53 24.07 24.46 1,317,195 +0.33(+1.35%)
Jan 08, 2013 24.75 24.98 24.09 24.13 848,828 -0.54(-2.17%)
Jan 07, 2013 24.68 25.02 24.44 24.67 1,133,633 -0.18(-0.73%)
Jan 04, 2013 25.08 25.24 24.57 24.85 1,033,406 -0.32(-1.26%)
Jan 03, 2013 25.04 25.51 24.99 25.17 1,653,500 -0.13(-0.50%)
Jan 02, 2013 25.24 25.34 23.95 25.29 2,188,008 +1.34(+5.62%)
Dec 31, 2012 23.18 24.08 22.99 23.95 841,371 +0.90(+3.90%)
Dec 28, 2012 22.94 23.40 22.84 23.05 407,618 -0.06(-0.28%)
Dec 27, 2012 23.28 23.28 22.78 23.11 657,200 -0.01(-0.04%)
Dec 26, 2012 23.14 23.60 23.04 23.12 408,603 +0.04(+0.16%)
Dec 24, 2012 22.83 23.41 22.83 23.08 283,094 +0.05(+0.20%)
Dec 21, 2012 22.92 23.21 22.49 23.04 1,210,059 -0.65(-2.72%)
Dec 20, 2012 23.39 23.70 23.18 23.68 835,909 +0.19(+0.81%)
Dec 19, 2012 23.55 23.81 23.23 23.49 661,001 -0.13(-0.54%)
Dec 18, 2012 23.10 23.81 23.08 23.62 1,299,980 +0.55(+2.36%)
Dec 17, 2012 22.33 23.12 22.27 23.08 930,867 +0.81(+3.63%)
Dec 14, 2012 22.56 22.69 22.27 22.27 850,126 -0.45(-1.96%)
Dec 13, 2012 22.68 23.00 22.55 22.71 835,196 -0.12(-0.52%)
Dec 12, 2012 22.71 23.11 22.67 22.83 974,926 +0.07(+0.32%)
Dec 11, 2012 21.89 23.27 21.89 22.76 1,913,198 +1.11(+5.12%)
Dec 10, 2012 21.13 21.71 21.13 21.65 390,445 +0.46(+2.19%)
Dec 07, 2012 21.63 21.81 21.09 21.19 1,181,106 -0.63(-2.87%)
Dec 06, 2012 22.25 22.26 21.68 21.81 884,363 -0.45(-2.00%)
Dec 05, 2012 22.09 22.29 21.81 22.26 599,401 +0.33(+1.49%)
Dec 04, 2012 22.17 22.31 21.84 21.93 536,889 -0.32(-1.43%)
Nov 30, 2012 22.65 22.80 22.12 22.25 639,668 -0.45(-1.96%)
Nov 29, 2012 22.35 22.81 22.12 22.69 796,719 +0.71(+3.22%)
Nov 28, 2012 21.36 22.16 21.21 21.99 1,039,620 +0.28(+1.30%)
Nov 27, 2012 21.86 22.20 21.52 21.70 888,580 -0.09(-0.42%)
Nov 26, 2012 21.50 21.99 21.42 21.79 691,037 -0.02(-0.08%)
Nov 23, 2012 21.26 21.92 21.26 21.81 627,061 +0.59(+2.78%)
Nov 21, 2012 21.22 21.42 20.75 21.22 936,254 +0.05(+0.21%)
Nov 20, 2012 21.31 21.31 20.65 21.18 1,195,489 -0.19(-0.89%)
Nov 19, 2012 21.10 21.54 20.95 21.37 1,093,824 +0.75(+3.61%)
Nov 16, 2012 21.09 21.09 20.53 20.62 1,846,702 -0.27(-1.31%)
Nov 15, 2012 21.99 22.18 20.81 20.89 2,708,064 -1.03(-4.68%)
Nov 14, 2012 22.50 22.51 21.80 21.92 1,046,826 -0.31(-1.39%)
Nov 13, 2012 22.28 22.71 22.23 22.23 735,255 -0.67(-2.94%)
Nov 12, 2012 22.73 23.00 22.61 22.90 867,869 +0.15(+0.68%)
Nov 09, 2012 22.55 22.88 22.48 22.75 2,402,266 -0.27(-1.18%)
Nov 08, 2012 23.21 23.43 22.91 23.02 1,462,174 -0.07(-0.31%)
Nov 07, 2012 23.08 23.36 22.77 23.09 2,246,039 -0.32(-1.36%)
Nov 06, 2012 23.20 23.61 23.18 23.41 3,511,194 -0.05(-0.23%)
Nov 05, 2012 22.74 23.73 22.59 23.47 1,901,732 +0.12(+0.51%)
Nov 02, 2012 23.10 23.72 23.08 23.35 2,290,808 -0.45(-1.91%)
Nov 01, 2012 21.59 23.98 21.49 23.80 4,321,451 +1.75(+7.96%)
Oct 31, 2012 21.81 22.05 21.62 22.05 1,968,719 +0.22(+1.00%)
Oct 26, 2012 20.96 21.83 21.83 21.83 2,267,586 +0.48(+2.26%)
Oct 25, 2012 20.11 21.82 19.99 21.35 6,733,579 +2.33(+12.23%)
Oct 24, 2012 20.56 20.88 18.70 19.02 6,444,805 -1.54(-7.47%)
Oct 23, 2012 19.47 20.67 19.29 20.56 2,245,532 +0.37(+1.85%)
Oct 19, 2012 20.86 21.06 20.01 20.18 1,706,752 -0.90(-4.27%)
Oct 18, 2012 20.81 21.45 20.59 21.09 1,828,211 +0.01(+0.04%)
Oct 17, 2012 21.09 21.36 20.81 21.08 1,114,420 -0.22(-1.02%)
Oct 16, 2012 20.96 21.48 20.90 21.29 1,045,332 +0.45(+2.14%)
Oct 15, 2012 20.09 20.99 20.09 20.85 2,561,705 +0.89(+4.46%)
Oct 12, 2012 20.89 20.89 19.71 19.96 3,870,232 -0.67(-3.26%)
Oct 11, 2012 21.63 21.63 20.57 20.63 3,866,046 -0.45(-2.16%)
Oct 10, 2012 21.60 21.62 20.78 21.09 5,037,260 -1.15(-5.15%)
Oct 09, 2012 22.72 22.72 22.16 22.23 1,123,615 -0.52(-2.28%)
Oct 08, 2012 22.89 23.14 22.49 22.75 832,746 -0.23(-0.99%)
Oct 05, 2012 22.39 23.27 22.38 22.98 1,358,950 +0.66(+2.97%)
Oct 04, 2012 22.57 22.57 22.17 22.31 1,292,402 +0.00(+0.00%)
Oct 03, 2012 23.11 23.11 22.28 22.31 1,289,236 -0.45(-1.96%)
Oct 02, 2012 22.76 23.08 22.46 22.76 705,225 -0.05(-0.24%)
Oct 01, 2012 22.87 23.16 22.56 22.81 1,490,866 +0.08(+0.36%)
Sep 28, 2012 22.72 23.16 22.40 22.73 1,838,892 -0.33(-1.42%)
Sep 27, 2012 21.81 23.31 21.61 23.06 2,567,447 +1.46(+6.78%)
Sep 26, 2012 22.13 22.20 21.10 21.59 2,767,617 -0.40(-1.82%)
Sep 25, 2012 23.38 23.63 21.89 21.99 2,403,143 -1.11(-4.80%)
Sep 24, 2012 22.84 23.26 22.54 23.10 1,404,204 -0.26(-1.13%)
Sep 21, 2012 23.60 24.06 23.35 23.37 1,124,994 -0.12(-0.50%)
Sep 20, 2012 23.80 23.85 23.09 23.48 1,503,624 -0.44(-1.82%)
Sep 19, 2012 24.05 24.22 23.78 23.92 1,085,735 -0.28(-1.16%)
Sep 18, 2012 24.12 24.46 23.45 24.20 1,641,998 +0.15(+0.60%)
Sep 17, 2012 24.08 24.18 23.50 24.06 1,565,157 -0.18(-0.75%)
Sep 14, 2012 24.31 25.41 24.01 24.24 4,022,264 +0.22(+0.92%)
Sep 13, 2012 21.98 24.05 21.93 24.02 5,323,652 +1.29(+5.67%)
Sep 12, 2012 22.42 23.07 22.10 22.73 4,190,236 +0.31(+1.38%)
Sep 11, 2012 21.56 22.47 21.49 22.42 2,380,434 +1.02(+4.76%)
Sep 10, 2012 22.49 22.53 21.28 21.40 1,880,122 -1.15(-5.12%)
Sep 07, 2012 22.13 22.79 21.87 22.56 1,620,285 +0.32(+1.43%)
Sep 06, 2012 21.37 22.27 21.32 22.24 1,866,885 +1.13(+5.34%)
Sep 05, 2012 21.43 21.43 20.89 21.11 1,491,249 +0.25(+1.18%)
Sep 04, 2012 21.28 21.28 20.70 20.87 1,498,803 -0.33(-1.54%)
Aug 31, 2012 21.06 21.36 20.89 21.19 1,612,860 +0.45(+2.19%)
Aug 30, 2012 21.13 21.21 20.54 20.74 1,870,841 -0.63(-2.93%)
Aug 29, 2012 21.49 21.79 21.11 21.37 1,410,810 -0.91(-4.08%)
Aug 27, 2012 21.80 22.36 21.49 22.28 2,169,012 +0.70(+3.24%)
Aug 24, 2012 21.60 21.78 21.29 21.58 1,073,801 +0.02(+0.08%)
Aug 23, 2012 21.59 21.86 21.36 21.56 1,468,287 -0.01(-0.03%)
Aug 22, 2012 21.79 21.79 21.08 21.56 3,484,601 -0.52(-2.36%)
Aug 21, 2012 22.77 22.87 21.86 22.09 2,724,801 -0.60(-2.64%)
Aug 20, 2012 23.49 23.57 22.45 22.68 2,517,027 -0.98(-4.15%)
Aug 17, 2012 23.57 23.85 23.32 23.67 2,349,219 +0.27(+1.17%)
Aug 16, 2012 23.06 23.49 22.65 23.39 2,215,776 +0.66(+2.92%)
Aug 15, 2012 21.89 22.90 21.83 22.73 2,173,925 +0.43(+1.92%)
Aug 14, 2012 21.91 22.54 21.82 22.30 1,960,510 +0.50(+2.29%)
Aug 13, 2012 22.19 22.26 21.27 21.80 1,078,134 -0.25(-1.11%)
Aug 10, 2012 21.44 22.06 21.34 22.05 1,124,007 +0.48(+2.23%)
Aug 09, 2012 21.58 21.79 21.36 21.57 1,294,700 -0.07(-0.34%)
Aug 08, 2012 21.76 21.99 21.38 21.64 1,545,518 -0.41(-1.85%)
Aug 07, 2012 21.35 22.48 21.05 22.05 4,405,804 +1.28(+6.17%)
Aug 06, 2012 20.39 21.05 19.92 20.77 2,955,288 +0.50(+2.47%)
Aug 03, 2012 20.09 20.63 19.71 20.27 2,039,515 +0.68(+3.48%)
Aug 02, 2012 19.94 20.06 19.36 19.59 1,218,903 -0.46(-2.31%)
Aug 01, 2012 20.79 20.79 19.86 20.05 1,137,950 -0.48(-2.35%)
Jul 31, 2012 21.07 21.10 20.23 20.53 1,814,020 -0.48(-2.29%)
Jul 30, 2012 21.65 22.09 20.77 21.01 1,951,843 -0.64(-2.94%)
Jul 27, 2012 21.36 21.72 21.14 21.65 1,802,499 +0.69(+3.30%)
Jul 26, 2012 20.90 21.12 19.86 20.96 2,918,011 +0.54(+2.63%)
Jul 25, 2012 20.25 21.12 20.15 20.42 1,792,873 -0.14(-0.66%)
Jul 24, 2012 20.27 20.65 18.24 20.56 4,883,240 +0.58(+2.91%)
Jul 23, 2012 19.36 20.23 18.94 19.98 2,702,627 -0.39(-1.92%)
Jul 20, 2012 20.83 20.89 20.12 20.37 1,736,411 -0.48(-2.31%)
Jul 19, 2012 20.39 21.01 20.18 20.85 2,466,183 +0.98(+4.94%)
Jul 18, 2012 18.18 19.99 18.12 19.87 1,920,981 +1.66(+9.14%)
Jul 17, 2012 18.60 18.79 17.92 18.20 1,102,656 -0.31(-1.67%)
Jul 16, 2012 18.45 18.57 18.06 18.51 868,287 -0.01(-0.05%)
Jul 13, 2012 18.59 18.62 17.87 18.52 1,817,608 +0.15(+0.79%)
Jul 12, 2012 18.82 19.04 18.11 18.38 1,637,468 -0.69(-3.62%)
Jul 11, 2012 19.16 19.49 18.85 19.07 884,814 -0.16(-0.85%)
Jul 10, 2012 20.11 20.33 19.07 19.23 1,606,917 -0.88(-4.38%)
Jul 09, 2012 20.44 20.49 19.88 20.11 1,296,896 -0.19(-0.94%)
Jul 06, 2012 20.77 20.87 20.15 20.30 1,711,139 -0.73(-3.46%)
Jul 05, 2012 21.39 21.44 20.46 21.03 1,381,512 -0.39(-1.82%)
Jul 03, 2012 21.03 21.55 20.98 21.42 611,389 +0.42(+1.99%)
Jul 02, 2012 21.49 21.64 20.80 21.00 1,339,320 -0.11(-0.52%)
Jun 29, 2012 20.49 21.99 20.28 21.11 2,722,642 +1.59(+8.15%)
Jun 28, 2012 19.30 19.59 19.08 19.52 948,220 +0.14(+0.70%)
Jun 27, 2012 19.25 19.47 18.99 19.39 941,904 +0.29(+1.52%)
Jun 26, 2012 18.83 19.14 18.63 19.09 1,245,489 +0.28(+1.50%)
Jun 25, 2012 18.94 19.10 18.55 18.81 1,007,125 -0.56(-2.91%)
Jun 22, 2012 18.54 19.54 18.42 19.38 1,476,322 +1.02(+5.54%)
Jun 21, 2012 19.46 19.48 18.30 18.36 1,393,932 -1.25(-6.35%)
Jun 20, 2012 19.09 19.71 18.95 19.60 1,378,443 +0.45(+2.32%)
Jun 19, 2012 18.91 19.44 18.80 19.16 1,105,685 +0.42(+2.23%)
Jun 18, 2012 18.45 18.94 18.15 18.74 776,801 +0.20(+1.08%)
Jun 15, 2012 18.30 18.74 18.29 18.54 981,104 +0.20(+1.09%)
Jun 14, 2012 18.11 18.45 17.56 18.34 1,779,232 +0.21(+1.15%)
Jun 13, 2012 18.23 18.70 17.99 18.13 1,341,040 -0.26(-1.43%)
Jun 12, 2012 18.09 18.49 17.89 18.40 1,622,847 +0.42(+2.33%)
Jun 11, 2012 18.87 18.87 17.84 17.98 1,688,986 -0.43(-2.32%)
Jun 08, 2012 18.08 18.58 17.89 18.40 2,021,325 +0.34(+1.86%)
Jun 07, 2012 18.73 18.93 18.05 18.07 1,931,544 -0.27(-1.49%)
Jun 06, 2012 18.00 18.48 17.79 18.34 2,295,418 +0.72(+4.07%)
Jun 05, 2012 17.10 17.70 17.09 17.62 1,833,554 +0.53(+3.08%)
Jun 04, 2012 17.78 18.05 16.88 17.10 2,154,541 -0.55(-3.09%)
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.