Skip to main content

Nxp Semiconductors (NQ: NXPI )

268.85 -6.62 (-2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 43.36 44.32 43.03 44.14 2,869,640 +0.46(+1.05%)
Jan 30, 2014 43.60 44.14 43.32 43.68 1,853,661 +0.54(+1.25%)
Jan 29, 2014 42.68 43.76 42.60 43.14 3,989,421 +0.52(+1.22%)
Jan 28, 2014 41.99 43.04 41.70 42.62 2,430,232 +0.63(+1.50%)
Jan 27, 2014 41.93 42.38 41.50 41.99 3,665,836 +0.38(+0.92%)
Jan 24, 2014 43.63 43.68 41.43 41.61 3,980,597 -2.07(-4.74%)
Jan 23, 2014 43.20 43.73 42.99 43.68 3,084,938 +0.00(+0.00%)
Jan 22, 2014 42.56 43.70 42.45 43.68 2,055,035 +1.09(+2.55%)
Jan 21, 2014 43.59 43.64 42.32 42.59 2,627,407 -0.05(-0.13%)
Jan 17, 2014 41.86 42.65 42.65 42.65 3,555,051 +0.66(+1.57%)
Jan 16, 2014 41.57 42.05 41.19 41.99 2,346,413 +0.56(+1.34%)
Jan 15, 2014 40.28 41.69 40.55 41.44 3,089,879 +1.16(+2.88%)
Jan 14, 2014 39.45 40.36 39.25 40.28 6,912,577 +1.08(+2.75%)
Jan 13, 2014 39.31 39.55 38.72 39.20 4,722,991 -0.05(-0.14%)
Jan 10, 2014 39.55 39.66 38.98 39.25 5,293,463 -0.05(-0.14%)
Jan 09, 2014 40.12 40.36 39.16 39.31 3,962,217 -0.70(-1.76%)
Jan 08, 2014 39.39 40.09 39.16 40.01 2,452,386 +0.79(+2.00%)
Jan 07, 2014 39.52 39.78 38.96 39.23 3,511,613 -0.14(-0.35%)
Jan 06, 2014 40.10 40.17 39.04 39.36 2,826,232 -0.40(-1.01%)
Jan 03, 2014 40.27 40.48 39.33 39.76 3,981,098 -0.33(-0.82%)
Jan 02, 2014 40.81 40.81 39.82 40.09 4,132,754 -1.83(-4.38%)
Dec 31, 2013 42.22 41.93 41.93 41.93 1,439,854 -0.02(-0.04%)
Dec 30, 2013 41.35 41.96 41.23 41.95 1,669,182 +0.58(+1.39%)
Dec 27, 2013 41.47 41.72 41.18 41.37 885,548 +0.20(+0.49%)
Dec 26, 2013 41.14 41.40 40.98 41.17 942,100 +0.02(+0.04%)
Dec 24, 2013 41.46 41.57 41.12 41.15 659,173 -0.11(-0.27%)
Dec 23, 2013 41.04 41.52 39.86 41.26 2,809,374 +1.53(+3.86%)
Dec 20, 2013 39.35 40.01 39.30 39.73 11,893,830 +0.38(+0.97%)
Dec 19, 2013 39.94 39.94 38.69 39.34 2,666,213 -0.38(-0.97%)
Dec 18, 2013 39.60 39.73 38.69 39.73 3,580,377 +0.06(+0.16%)
Dec 17, 2013 39.22 39.92 39.17 39.66 5,266,854 +0.56(+1.42%)
Dec 16, 2013 38.80 39.35 38.80 39.11 2,729,136 +0.30(+0.78%)
Dec 13, 2013 38.73 38.99 38.28 38.81 5,066,810 +0.30(+0.78%)
Dec 12, 2013 38.38 38.61 38.03 38.50 4,109,274 +0.22(+0.57%)
Dec 11, 2013 39.02 39.07 38.20 38.29 3,685,537 -0.51(-1.32%)
Dec 10, 2013 38.89 39.17 38.62 38.80 8,827,596 -0.96(-2.41%)
Dec 09, 2013 40.38 40.70 39.65 39.76 2,176,208 -0.62(-1.54%)
Dec 06, 2013 40.18 40.85 40.18 40.38 0 +0.34(+0.84%)
Dec 05, 2013 39.26 40.08 39.20 40.04 0 +0.37(+0.94%)
Dec 04, 2013 39.05 40.05 38.82 39.66 0 +0.47(+1.21%)
Dec 03, 2013 38.89 39.39 38.48 39.19 0 +0.14(+0.35%)
Dec 02, 2013 38.71 39.35 38.28 39.05 3,724,810 +0.26(+0.66%)
Nov 29, 2013 38.24 39.05 38.20 38.80 0 +0.46(+1.19%)
Nov 27, 2013 39.43 39.43 38.17 38.34 0 -0.44(-1.13%)
Nov 26, 2013 38.07 39.12 37.23 38.78 0 +1.85(+5.02%)
Nov 25, 2013 37.56 37.73 36.73 36.93 2,118,523 -0.56(-1.49%)
Nov 22, 2013 37.43 37.73 37.06 37.48 0 +0.05(+0.15%)
Nov 21, 2013 37.19 37.53 36.99 37.43 0 +0.50(+1.36%)
Nov 20, 2013 36.90 37.17 36.68 36.93 0 +0.12(+0.32%)
Nov 19, 2013 37.40 37.77 36.78 36.81 0 -0.78(-2.06%)
Nov 18, 2013 38.17 38.54 37.49 37.58 0 -0.74(-1.93%)
Nov 15, 2013 38.29 38.33 37.76 38.32 0 +0.41(+1.08%)
Nov 14, 2013 39.00 39.00 37.49 37.91 1,199,474 +0.28(+0.75%)
Nov 12, 2013 37.50 37.97 37.24 37.63 0 -0.11(-0.29%)
Nov 11, 2013 37.75 38.13 37.52 37.74 0 -0.23(-0.60%)
Nov 08, 2013 37.06 38.08 36.98 37.97 0 +0.79(+2.14%)
Nov 07, 2013 38.19 38.80 37.06 37.17 2,937,279 -1.25(-3.25%)
Nov 06, 2013 38.71 39.04 38.36 38.42 0 -0.32(-0.82%)
Nov 05, 2013 38.52 39.09 38.36 38.74 0 -0.03(-0.08%)
Nov 04, 2013 37.39 39.03 37.37 38.77 0 +0.27(+0.70%)
Nov 01, 2013 38.35 38.80 38.09 38.50 0 +0.04(+0.10%)
Oct 31, 2013 37.54 38.92 37.44 38.47 3,354,626 +0.77(+2.06%)
Oct 30, 2013 38.32 38.84 37.66 37.69 3,606,772 -0.62(-1.62%)
Oct 29, 2013 37.43 38.57 37.34 38.31 6,269,594 +0.87(+2.32%)
Oct 28, 2013 36.38 37.70 36.33 37.45 4,685,185 +1.02(+2.81%)
Oct 25, 2013 35.98 36.73 35.93 36.42 0 +0.29(+0.81%)
Oct 24, 2013 35.73 37.45 35.37 36.13 13,491,561 +3.24(+9.85%)
Oct 23, 2013 33.78 33.78 32.03 32.89 7,699,765 -1.15(-3.38%)
Oct 22, 2013 34.83 34.98 33.91 34.04 3,435,468 -0.91(-2.61%)
Oct 21, 2013 35.07 35.14 34.78 34.95 1,521,068 +0.35(+1.00%)
Oct 18, 2013 35.14 35.14 34.10 34.61 2,851,270 +0.36(+1.04%)
Oct 17, 2013 33.94 34.63 33.82 34.25 2,675,388 -0.39(-1.13%)
Oct 16, 2013 33.89 34.84 33.89 34.64 1,791,832 +0.44(+1.28%)
Oct 15, 2013 34.92 35.15 34.18 34.21 1,517,749 -0.70(-2.01%)
Oct 14, 2013 34.77 35.14 34.38 34.91 1,282,551 +0.05(+0.16%)
Oct 11, 2013 34.31 35.10 34.10 34.85 0 +0.78(+2.29%)
Oct 10, 2013 33.87 34.48 33.80 34.07 3,302,280 +0.63(+1.90%)
Oct 09, 2013 32.94 33.72 32.89 33.44 0 +0.05(+0.14%)
Oct 08, 2013 34.42 34.82 33.25 33.39 0 -1.20(-3.48%)
Oct 07, 2013 34.96 35.20 34.55 34.60 0 -0.70(-1.99%)
Oct 04, 2013 35.15 35.33 34.61 35.30 0 +0.74(+2.14%)
Oct 03, 2013 34.63 34.75 34.17 34.56 0 +0.04(+0.11%)
Oct 02, 2013 34.33 34.70 34.06 34.52 0 -0.05(-0.16%)
Oct 01, 2013 34.22 34.60 34.18 34.58 1,141,770 +0.60(+1.77%)
Sep 27, 2013 34.05 34.09 33.81 33.98 0 -0.07(-0.21%)
Sep 26, 2013 34.04 34.48 33.87 34.05 1,047,658 +0.14(+0.40%)
Sep 25, 2013 34.36 34.60 33.90 33.91 1,488,316 -0.27(-0.80%)
Sep 24, 2013 33.89 34.41 33.71 34.19 1,762,388 +0.39(+1.16%)
Sep 23, 2013 34.65 34.78 33.62 33.79 0 -0.97(-2.78%)
Sep 20, 2013 34.50 35.01 34.48 34.76 0 +0.46(+1.33%)
Sep 19, 2013 34.40 34.61 34.26 34.31 1,961,475 -0.09(-0.27%)
Sep 18, 2013 34.65 34.69 34.00 34.40 0 -0.10(-0.29%)
Sep 17, 2013 34.62 34.76 34.43 34.50 0 +0.05(+0.13%)
Sep 16, 2013 34.67 34.76 34.31 34.45 4,393,749 +0.08(+0.24%)
Sep 13, 2013 34.00 34.41 33.87 34.37 0 -0.34(-0.97%)
Sep 12, 2013 35.43 35.57 34.61 34.71 0 -0.72(-2.04%)
Sep 11, 2013 35.60 35.67 35.15 35.43 0 -0.27(-0.77%)
Sep 10, 2013 35.36 35.74 35.28 35.70 0 +0.55(+1.56%)
Sep 09, 2013 35.12 35.41 34.92 35.15 0 +0.39(+1.13%)
Sep 06, 2013 36.02 36.02 34.51 34.76 0 -0.83(-2.33%)
Sep 05, 2013 35.31 36.00 35.24 35.59 0 +0.18(+0.52%)
Sep 04, 2013 34.51 35.54 34.42 35.41 0 +0.79(+2.29%)
Sep 03, 2013 34.79 34.91 34.37 34.62 1,440,405 +0.68(+2.02%)
Aug 30, 2013 35.20 35.44 33.68 33.93 0 -0.69(-2.00%)
Aug 29, 2013 34.20 34.76 33.68 34.63 3,472,542 +0.63(+1.85%)
Aug 28, 2013 32.22 34.06 31.96 34.00 3,705,689 +1.62(+4.99%)
Aug 27, 2013 32.56 32.86 31.98 32.38 2,244,084 -0.76(-2.29%)
Aug 26, 2013 32.99 33.38 32.71 33.14 0 +0.14(+0.41%)
Aug 23, 2013 32.98 33.28 32.66 33.00 0 +0.07(+0.22%)
Aug 22, 2013 32.08 33.21 32.01 32.93 1,778,076 +1.18(+3.71%)
Aug 21, 2013 32.27 32.27 31.64 31.75 2,155,853 -0.68(-2.11%)
Aug 20, 2013 32.41 32.73 32.14 32.43 1,541,346 +0.13(+0.40%)
Aug 19, 2013 32.55 32.84 32.26 32.31 0 -0.05(-0.14%)
Aug 16, 2013 31.68 32.64 31.68 32.35 0 +0.49(+1.55%)
Aug 15, 2013 32.69 32.77 31.82 31.86 1,718,888 -1.01(-3.08%)
Aug 14, 2013 32.61 33.42 32.41 32.87 0 +0.19(+0.59%)
Aug 13, 2013 32.86 33.05 32.38 32.68 1,791,123 -0.13(-0.39%)
Aug 12, 2013 32.59 32.81 31.95 32.81 1,845,395 +0.69(+2.16%)
Aug 09, 2013 32.59 32.80 32.06 32.11 2,049,247 -0.37(-1.12%)
Aug 08, 2013 32.42 32.86 32.25 32.48 3,379,534 +0.28(+0.88%)
Aug 07, 2013 31.81 32.22 31.54 32.20 2,164,651 +0.12(+0.37%)
Aug 06, 2013 32.73 32.73 32.02 32.08 1,796,487 -0.58(-1.79%)
Aug 05, 2013 32.72 33.11 32.38 32.66 2,222,284 +0.01(+0.03%)
Aug 02, 2013 31.78 32.80 31.28 32.65 3,323,933 +0.86(+2.70%)
Aug 01, 2013 30.08 31.91 29.75 31.80 5,641,329 +1.99(+6.68%)
Jul 31, 2013 30.36 30.76 29.80 29.81 0 -0.44(-1.46%)
Jul 30, 2013 30.22 30.34 30.02 30.25 0 -0.00(-0.01%)
Jul 29, 2013 30.02 30.51 30.02 30.25 0 -0.12(-0.39%)
Jul 26, 2013 30.15 30.46 30.01 30.37 0 +0.02(+0.06%)
Jul 25, 2013 29.91 30.85 29.91 30.35 3,493,018 -0.25(-0.81%)
Jul 24, 2013 30.95 31.39 30.57 30.60 0 -0.33(-1.06%)
Jul 23, 2013 30.47 31.18 30.33 30.93 0 +0.84(+2.79%)
Jul 22, 2013 29.81 30.25 29.59 30.09 0 +0.25(+0.83%)
Jul 19, 2013 30.08 30.11 29.69 29.84 3,254,355 -0.37(-1.21%)
Jul 18, 2013 30.60 30.86 30.16 30.21 2,960,812 -0.53(-1.72%)
Jul 17, 2013 30.45 30.98 30.41 30.74 1,532,375 +0.33(+1.08%)
Jul 16, 2013 29.92 30.42 29.92 30.41 0 +0.41(+1.37%)
Jul 15, 2013 29.75 30.06 29.66 30.00 0 +0.30(+1.01%)
Jul 12, 2013 29.35 29.70 29.20 29.70 0 +0.35(+1.18%)
Jul 11, 2013 29.18 29.67 28.86 29.35 0 +0.46(+1.58%)
Jul 10, 2013 28.95 29.15 28.79 28.89 0 -0.02(-0.07%)
Jul 09, 2013 28.83 29.21 28.73 28.91 0 +0.26(+0.90%)
Jul 08, 2013 29.66 29.74 28.55 28.66 0 -0.88(-2.97%)
Jul 05, 2013 29.11 29.58 28.93 29.53 0 +0.65(+2.24%)
Jul 03, 2013 28.46 28.91 28.40 28.88 0 +0.26(+0.92%)
Jul 02, 2013 28.31 29.06 28.31 28.62 0 +0.16(+0.55%)
Jul 01, 2013 28.70 28.82 28.28 28.46 0 +0.15(+0.52%)
Jun 28, 2013 28.20 28.73 28.13 28.32 2,741,670 +0.78(+2.82%)
Jun 26, 2013 27.60 27.68 27.24 27.54 0 +0.25(+0.90%)
Jun 25, 2013 26.88 27.33 26.84 27.30 0 +0.69(+2.58%)
Jun 24, 2013 27.75 27.92 26.50 26.61 0 -1.60(-5.66%)
Jun 21, 2013 28.04 28.23 27.66 28.21 4,724,616 +0.32(+1.15%)
Jun 20, 2013 28.38 28.63 27.56 27.89 0 -0.99(-3.44%)
Jun 19, 2013 29.12 29.21 28.76 28.88 0 -0.34(-1.16%)
Jun 18, 2013 28.77 29.26 28.55 29.22 0 +0.72(+2.53%)
Jun 17, 2013 28.29 28.63 28.18 28.50 0 +0.57(+2.03%)
Jun 14, 2013 27.54 28.03 27.45 27.93 0 +0.26(+0.96%)
Jun 13, 2013 26.65 27.71 26.60 27.67 1,373,635 +0.85(+3.17%)
Jun 12, 2013 27.33 27.34 26.61 26.82 2,699,810 -0.32(-1.18%)
Jun 11, 2013 27.44 27.79 27.13 27.14 1,498,285 -0.78(-2.78%)
Jun 10, 2013 28.09 28.35 27.74 27.92 0 -0.01(-0.03%)
Jun 07, 2013 27.67 28.05 27.38 27.92 0 +0.45(+1.63%)
Jun 06, 2013 27.78 28.05 27.13 27.48 0 -0.43(-1.54%)
Jun 05, 2013 28.30 28.57 27.91 27.91 0 -0.80(-2.80%)
Jun 04, 2013 28.09 29.05 27.94 28.71 0 +0.88(+3.15%)
Jun 03, 2013 28.45 28.46 27.37 27.83 2,161,522 -0.33(-1.17%)
May 31, 2013 28.64 28.66 28.12 28.16 2,722,403 -0.52(-1.81%)
May 30, 2013 27.68 28.75 27.64 28.68 0 +0.77(+2.75%)
May 29, 2013 27.74 28.19 27.44 27.92 3,532,796 +0.25(+0.89%)
May 28, 2013 27.49 28.07 27.17 27.67 3,349,032 +0.60(+2.23%)
May 24, 2013 26.60 27.17 26.37 27.07 0 +0.46(+1.72%)
May 23, 2013 26.23 26.61 26.04 26.61 0 -0.09(-0.34%)
May 22, 2013 27.34 27.51 26.45 26.70 0 -0.68(-2.50%)
May 21, 2013 27.63 27.68 27.29 27.39 0 -0.16(-0.56%)
May 20, 2013 27.61 27.92 27.29 27.54 0 -0.03(-0.10%)
May 17, 2013 27.61 27.67 27.24 27.57 0 +0.03(+0.10%)
May 16, 2013 27.97 28.30 27.51 27.54 2,587,991 -0.56(-1.98%)
May 15, 2013 27.39 28.31 27.39 28.10 0 +1.00(+3.71%)
May 13, 2013 27.13 27.51 26.97 27.09 0 -0.49(-1.79%)
May 10, 2013 26.58 27.74 26.54 27.59 0 +0.90(+3.39%)
May 09, 2013 26.32 26.94 26.28 26.68 0 +0.17(+0.65%)
May 08, 2013 26.05 26.60 25.93 26.51 0 +0.46(+1.75%)
May 07, 2013 25.66 26.12 25.63 26.05 0 +0.30(+1.17%)
May 06, 2013 25.62 26.35 25.59 25.75 0 +0.17(+0.68%)
May 03, 2013 25.75 25.94 25.35 25.58 0 +0.71(+2.86%)
May 02, 2013 24.52 25.01 24.52 24.87 0 +0.44(+1.79%)
May 01, 2013 25.59 25.59 24.36 24.43 0 -0.72(-2.87%)
Apr 30, 2013 25.11 25.34 25.04 25.15 0 -0.05(-0.18%)
Apr 29, 2013 24.97 25.57 24.68 25.20 2,436,937 +0.25(+0.99%)
Apr 26, 2013 24.80 25.20 24.68 24.95 4,360,011 -0.13(-0.51%)
Apr 25, 2013 24.80 25.42 24.76 25.08 0 +0.29(+1.18%)
Apr 24, 2013 24.47 24.88 23.95 24.78 0 +0.37(+1.53%)
Apr 23, 2013 24.15 24.67 22.62 24.41 14,027,527 +0.89(+3.76%)
Apr 22, 2013 23.04 23.77 22.51 23.52 6,619,853 +0.44(+1.90%)
Apr 19, 2013 23.55 23.55 22.65 23.09 5,456,692 -0.12(-0.51%)
Apr 18, 2013 24.73 24.73 23.16 23.21 5,763,104 -1.04(-4.29%)
Apr 17, 2013 25.56 25.77 24.01 24.25 6,913,505 -1.83(-7.04%)
Apr 16, 2013 25.51 26.14 25.11 26.08 4,948,539 +1.03(+4.12%)
Apr 15, 2013 26.43 26.43 25.04 25.05 5,986,206 -1.55(-5.83%)
Apr 12, 2013 26.90 27.17 26.38 26.60 2,882,410 -0.65(-2.39%)
Apr 11, 2013 27.19 27.53 26.85 27.25 3,329,077 -0.13(-0.48%)
Apr 10, 2013 27.08 27.63 26.78 27.39 2,357,279 +0.28(+1.04%)
Apr 09, 2013 26.67 27.41 26.51 27.10 3,428,544 +0.73(+2.75%)
Apr 08, 2013 26.15 26.39 25.68 26.38 3,096,975 +0.32(+1.21%)
Apr 05, 2013 25.28 26.12 24.83 26.06 4,398,428 +0.32(+1.24%)
Apr 04, 2013 25.16 25.84 25.10 25.74 4,447,490 +0.64(+2.55%)
Apr 03, 2013 26.09 26.33 24.61 25.10 4,975,297 -0.84(-3.24%)
Apr 02, 2013 26.61 26.77 25.68 25.94 2,994,388 -0.40(-1.52%)
Apr 01, 2013 27.63 27.65 26.34 26.35 2,998,648 -1.31(-4.72%)
Mar 28, 2013 27.40 27.68 27.25 27.65 1,556,934 +0.39(+1.44%)
Mar 27, 2013 27.04 27.40 26.68 27.26 2,588,341 +0.01(+0.03%)
Mar 26, 2013 27.37 27.42 27.08 27.25 2,039,535 -0.06(-0.23%)
Mar 25, 2013 27.39 27.46 27.09 27.31 1,871,404 +0.00(+0.00%)
Mar 22, 2013 27.53 27.82 27.12 27.31 2,735,435 +0.38(+1.42%)
Mar 21, 2013 26.98 27.29 26.87 26.93 1,476,859 -0.41(-1.50%)
Mar 20, 2013 27.28 27.51 27.04 27.34 2,699,493 +0.25(+0.93%)
Mar 19, 2013 27.45 27.69 26.97 27.09 4,574,647 -0.04(-0.15%)
Mar 18, 2013 27.99 28.14 26.89 27.13 7,290,856 -1.36(-4.77%)
Mar 15, 2013 28.58 28.79 28.30 28.49 4,444,632 -0.30(-1.05%)
Mar 14, 2013 28.55 29.00 28.44 28.79 2,807,401 +0.28(+0.99%)
Mar 13, 2013 28.66 28.78 28.18 28.51 2,456,010 -0.08(-0.29%)
Mar 12, 2013 28.66 28.78 28.40 28.59 2,309,091 -0.25(-0.85%)
Mar 11, 2013 28.98 29.13 28.59 28.84 3,963,724 +0.15(+0.51%)
Mar 08, 2013 28.60 28.85 28.25 28.69 7,715,526 -0.55(-1.87%)
Mar 07, 2013 29.53 30.01 29.18 29.24 2,332,587 -0.15(-0.50%)
Mar 06, 2013 29.68 29.89 29.30 29.39 1,054,705 -0.26(-0.89%)
Mar 05, 2013 29.40 29.73 29.21 29.65 2,125,612 +0.66(+2.27%)
Mar 04, 2013 29.07 29.17 28.58 28.99 2,285,195 -0.39(-1.34%)
Mar 01, 2013 29.07 29.58 28.57 29.39 2,246,224 -0.12(-0.40%)
Feb 28, 2013 29.96 30.12 29.50 29.50 1,603,500 +0.02(+0.06%)
Feb 27, 2013 28.82 29.69 28.80 29.49 1,768,344 +0.86(+3.00%)
Feb 26, 2013 28.92 28.97 28.03 28.63 2,099,326 -0.17(-0.60%)
Feb 22, 2013 28.25 29.03 28.25 28.80 1,726,385 +0.48(+1.71%)
Feb 21, 2013 28.83 28.86 27.98 28.32 2,553,469 -0.46(-1.59%)
Feb 20, 2013 29.86 29.91 28.71 28.77 1,832,500 -1.09(-3.64%)
Feb 19, 2013 29.45 30.12 29.36 29.86 2,145,296 +0.42(+1.43%)
Feb 15, 2013 29.80 29.89 29.07 29.44 1,587,604 -0.37(-1.22%)
Feb 14, 2013 29.78 30.02 29.60 29.81 1,200,900 -0.13(-0.44%)
Feb 13, 2013 29.71 30.08 29.47 29.94 2,890,020 +0.21(+0.69%)
Feb 12, 2013 29.21 29.97 29.05 29.73 2,551,124 +0.42(+1.43%)
Feb 11, 2013 28.74 29.53 28.58 29.31 3,246,867 +0.14(+0.47%)
Feb 08, 2013 27.94 29.32 27.90 29.18 5,896,245 +1.35(+4.86%)
Feb 07, 2013 27.80 27.86 27.20 27.82 2,577,778 +0.03(+0.10%)
Feb 06, 2013 27.17 27.80 27.06 27.80 4,116,947 +1.00(+3.75%)
Feb 04, 2013 27.69 27.75 26.79 26.79 11,711,439 -1.29(-4.58%)
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.