Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	50.86	50.88	48.79	49.23	1,283,052	-1.76(-3.45%)
Jan 30, 2006	51.97	52.00	50.81	50.99	1,336,124	-1.21(-2.32%)
Jan 27, 2006	51.12	52.77	51.01	52.20	2,097,992	+0.87(+1.69%)
Jan 26, 2006	49.02	51.75	48.70	51.33	3,292,884	+2.29(+4.67%)
Jan 25, 2006	48.27	51.03	48.14	49.04	10,099,425	+7.50(+18.05%)
Jan 24, 2006	42.38	42.99	41.29	41.54	2,191,946	+1.49(+3.72%)
Jan 23, 2006	40.20	40.44	39.43	40.05	886,042	+0.13(+0.33%)
Jan 20, 2006	41.85	42.02	39.76	39.92	880,826	-2.16(-5.14%)
Jan 19, 2006	40.66	42.69	40.66	42.08	1,043,395	+1.68(+4.16%)
Jan 18, 2006	40.00	41.31	39.57	40.40	1,324,874	+0.17(+0.42%)
Jan 17, 2006	40.70	40.70	39.43	40.23	744,295	-0.75(-1.83%)
Jan 13, 2006	41.28	41.55	40.35	40.98	700,957	-0.19(-0.46%)
Jan 12, 2006	42.10	42.30	40.74	41.17	1,043,300	-1.01(-2.39%)
Jan 11, 2006	41.17	42.54	40.64	42.18	1,244,935	+1.00(+2.43%)
Jan 10, 2006	39.70	41.38	39.60	41.18	1,102,560	+1.14(+2.85%)
Jan 09, 2006	40.15	40.84	39.65	40.04	723,236	-0.30(-0.74%)
Jan 06, 2006	39.57	40.50	39.02	40.34	796,416	+0.77(+1.95%)
Jan 05, 2006	38.06	39.77	37.86	39.57	919,373	+1.61(+4.24%)
Jan 04, 2006	38.27	38.90	37.32	37.96	869,359	-0.07(-0.18%)
Jan 03, 2006	36.80	38.29	36.20	38.03	1,473,095	+1.37(+3.74%)
Dec 30, 2005	37.40	37.42	36.33	36.66	438,308	-0.79(-2.11%)
Dec 29, 2005	37.45	38.03	37.27	37.45	504,918	+0.09(+0.24%)
Dec 28, 2005	37.23	37.49	36.73	37.36	802,800	+0.01(+0.03%)
Dec 27, 2005	38.27	38.75	37.00	37.35	695,700	-0.92(-2.40%)
Dec 23, 2005	38.00	38.48	37.99	38.27	305,115	+0.30(+0.79%)
Dec 22, 2005	37.48	37.98	37.32	37.97	333,385	+0.45(+1.20%)
Dec 21, 2005	36.67	37.74	36.61	37.52	680,214	+0.74(+2.01%)
Dec 20, 2005	36.69	37.70	35.73	36.78	741,273	-0.03(-0.08%)
Dec 19, 2005	38.10	38.44	36.70	36.81	1,272,215	-1.62(-4.22%)
Dec 16, 2005	37.76	38.73	36.93	38.43	1,178,239	+0.76(+2.02%)
Dec 15, 2005	38.75	39.05	37.26	37.67	1,034,990	-1.16(-2.99%)
Dec 14, 2005	38.61	39.19	38.23	38.83	603,661	+0.06(+0.15%)
Dec 13, 2005	39.28	39.40	38.70	38.77	648,799	-0.62(-1.57%)
Dec 12, 2005	39.42	39.53	38.88	39.39	554,834	+0.23(+0.59%)
Dec 09, 2005	39.17	39.70	38.68	39.16	569,342	+0.06(+0.15%)
Dec 08, 2005	39.54	40.85	38.18	39.10	1,184,370	-0.65(-1.64%)
Dec 07, 2005	39.80	40.13	39.03	39.75	663,855	-0.05(-0.13%)
Dec 06, 2005	39.24	40.65	39.06	39.80	1,172,550	-0.79(-1.95%)
Dec 05, 2005	41.09	41.40	40.14	40.59	541,538	-0.43(-1.05%)
Dec 02, 2005	41.15	41.24	40.55	41.02	740,435	+0.02(+0.05%)
Dec 01, 2005	38.90	41.86	38.90	41.00	2,058,572	+2.15(+5.53%)
Nov 30, 2005	39.34	39.60	38.30	38.85	1,406,978	+1.27(+3.38%)
Nov 29, 2005	37.94	38.19	37.43	37.58	557,987	-0.20(-0.53%)
Nov 28, 2005	38.80	38.80	37.43	37.78	718,093	-0.99(-2.55%)
Nov 25, 2005	38.53	38.79	38.13	38.77	206,676	+0.18(+0.47%)
Nov 23, 2005	38.73	39.29	38.20	38.59	895,692	-0.17(-0.44%)
Nov 22, 2005	37.98	39.38	37.80	38.76	1,331,075	+0.69(+1.81%)
Nov 21, 2005	37.69	38.19	37.03	38.07	694,743	+0.42(+1.12%)
Nov 18, 2005	37.65	38.30	37.12	37.65	984,624	+0.01(+0.03%)
Nov 17, 2005	36.44	37.84	36.29	37.64	1,106,413	+1.23(+3.38%)
Nov 16, 2005	37.18	37.81	36.06	36.41	976,102	-0.78(-2.10%)
Nov 15, 2005	36.34	37.95	36.18	37.19	1,793,263	+0.88(+2.42%)
Nov 14, 2005	35.78	36.44	35.69	36.31	896,793	+0.53(+1.48%)
Nov 11, 2005	35.45	36.00	35.24	35.78	793,201	+0.33(+0.93%)
Nov 10, 2005	35.10	35.67	34.77	35.45	1,132,704	+0.41(+1.17%)
Nov 09, 2005	35.00	35.50	34.74	35.04	987,829	+0.17(+0.49%)
Nov 08, 2005	34.55	35.49	34.52	34.87	1,761,933	+0.27(+0.78%)
Nov 07, 2005	33.48	34.80	33.48	34.60	1,380,287	+1.06(+3.16%)
Nov 04, 2005	33.63	33.87	33.12	33.54	712,315	-0.13(-0.39%)
Nov 03, 2005	32.95	33.98	32.95	33.67	1,068,773	+0.68(+2.06%)
Nov 02, 2005	31.87	33.25	31.87	32.99	1,242,285	+1.08(+3.38%)

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.

Silicon Labs Inc (NQ: SLAB )

Historical Prices

Free News Feed