Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	41.00	41.31	40.65	40.65	3,757,989	-0.68(-1.63%)
May 30, 2013	40.56	41.47	40.45	41.33	0	+0.88(+2.16%)
May 29, 2013	39.75	40.60	39.64	40.45	3,828,301	+0.49(+1.23%)
May 28, 2013	40.00	40.33	39.64	39.96	5,181,972	+0.56(+1.42%)
May 24, 2013	38.91	39.46	38.91	39.40	0	+0.19(+0.48%)
May 23, 2013	39.28	39.36	38.91	39.21	3,695,534	-0.30(-0.76%)
May 22, 2013	39.30	40.10	39.13	39.51	0	+0.04(+0.10%)
May 21, 2013	39.10	39.48	38.99	39.47	0	+0.52(+1.34%)
May 20, 2013	39.09	39.30	38.92	38.95	0	-0.27(-0.69%)
May 17, 2013	39.00	39.32	38.89	39.22	0	+0.48(+1.24%)
May 16, 2013	38.98	39.73	38.70	38.74	3,532,386	+0.00(+0.00%)
May 15, 2013	38.19	38.82	38.18	38.74	0	+0.85(+2.24%)
May 13, 2013	38.15	38.29	37.89	37.89	0	-0.67(-1.74%)
May 10, 2013	38.63	38.73	38.46	38.56	0	+0.08(+0.21%)
May 09, 2013	38.53	38.75	38.38	38.48	1,705,504	-0.09(-0.23%)
May 08, 2013	38.14	38.58	38.07	38.57	0	+0.44(+1.14%)
May 07, 2013	38.00	38.25	37.80	38.13	0	+0.12(+0.33%)
May 06, 2013	38.26	38.48	37.98	38.01	0	-0.15(-0.39%)
May 03, 2013	38.33	38.33	38.04	38.16	0	+0.14(+0.37%)
May 02, 2013	37.73	38.08	37.64	38.02	0	+0.41(+1.09%)
May 01, 2013	37.88	38.16	37.50	37.61	0	-0.30(-0.79%)
Apr 30, 2013	37.65	38.00	37.37	37.91	2,859,039	+0.22(+0.58%)
Apr 29, 2013	37.43	37.81	37.30	37.69	2,905,785	+0.25(+0.67%)
Apr 26, 2013	37.87	37.79	37.35	37.44	3,933,092	-0.35(-0.93%)
Apr 25, 2013	36.90	38.04	36.55	37.79	6,062,388	+1.29(+3.53%)
Apr 24, 2013	36.25	36.67	36.22	36.50	3,074,027	-0.05(-0.14%)
Apr 23, 2013	36.18	36.60	35.91	36.55	3,233,918	+0.64(+1.79%)
Apr 22, 2013	35.62	36.13	35.15	35.91	2,189,646	+0.40(+1.12%)
Apr 19, 2013	35.62	35.90	34.98	35.51	2,881,480	-0.09(-0.24%)
Apr 18, 2013	36.16	36.27	35.49	35.59	2,220,662	-0.29(-0.81%)
Apr 17, 2013	36.66	36.66	35.38	35.88	3,961,782	-1.20(-3.22%)
Apr 16, 2013	36.76	37.14	36.60	37.08	2,372,098	+0.50(+1.37%)
Apr 15, 2013	37.02	37.28	36.51	36.58	3,103,422	-0.50(-1.35%)
Apr 12, 2013	37.36	37.40	36.63	37.08	3,072,581	-0.33(-0.88%)
Apr 11, 2013	37.64	37.90	37.31	37.41	2,241,000	-0.36(-0.94%)
Apr 10, 2013	36.84	37.89	36.80	37.77	3,201,323	+1.01(+2.73%)
Apr 09, 2013	36.76	37.01	36.42	36.76	1,509,549	+0.02(+0.05%)
Apr 08, 2013	36.47	36.78	36.15	36.74	2,474,401	+0.38(+1.05%)
Apr 05, 2013	36.13	36.42	35.51	36.36	4,503,552	-0.45(-1.22%)
Apr 04, 2013	36.20	36.91	36.14	36.81	3,907,906	+0.60(+1.66%)
Apr 03, 2013	37.29	37.43	36.02	36.21	4,438,301	-1.07(-2.87%)
Apr 02, 2013	37.74	37.82	37.05	37.28	2,838,246	-0.37(-0.98%)
Apr 01, 2013	38.47	38.47	37.60	37.65	1,751,415	-0.52(-1.36%)
Mar 28, 2013	37.93	38.20	37.81	38.17	2,630,646	+0.22(+0.58%)
Mar 27, 2013	37.89	38.15	37.58	37.95	2,249,382	-0.25(-0.65%)
Mar 26, 2013	38.09	38.38	37.97	38.20	1,619,129	+0.30(+0.79%)
Mar 25, 2013	38.12	38.12	37.55	37.90	1,738,483	-0.07(-0.18%)
Mar 22, 2013	38.04	38.21	37.85	37.97	1,499,568	+0.12(+0.32%)
Mar 21, 2013	37.92	38.24	37.66	37.85	1,804,235	-0.39(-1.02%)
Mar 20, 2013	38.13	38.37	37.94	38.24	2,024,074	+0.42(+1.11%)
Mar 19, 2013	38.10	38.51	37.52	37.82	4,855,633	+0.06(+0.16%)
Mar 18, 2013	37.99	38.21	37.63	37.76	2,159,468	-0.69(-1.79%)
Mar 15, 2013	38.77	38.92	38.08	38.45	4,167,877	-0.40(-1.03%)
Mar 14, 2013	38.85	39.24	38.74	38.85	3,905,137	+0.33(+0.86%)
Mar 13, 2013	38.43	38.66	38.29	38.52	2,881,062	+0.01(+0.03%)
Mar 12, 2013	38.22	38.54	37.94	38.51	2,704,004	+0.18(+0.47%)
Mar 11, 2013	38.20	38.47	38.03	38.33	2,576,801	-0.04(-0.10%)
Mar 08, 2013	38.33	38.53	37.92	38.37	3,864,559	+0.13(+0.34%)
Mar 07, 2013	37.57	38.30	37.50	38.24	4,842,914	+0.78(+2.08%)
Mar 06, 2013	37.42	37.83	37.34	37.46	4,895,909	+0.27(+0.73%)
Mar 05, 2013	36.72	37.33	36.67	37.19	3,900,286	+0.80(+2.20%)
Mar 04, 2013	36.75	36.75	36.37	36.39	3,582,271	-0.26(-0.71%)

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.

Xilinx (NQ: XLNX )

Historical Prices

Free News Feed