Skip to main content

Nxp Semiconductors (NQ: NXPI )

268.07 -1.85 (-0.69%)
Streaming Delayed Price Updated: 12:12 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 63.08 62.55 62.55 62.55 6,142,604 +1.42(+2.33%)
Aug 28, 2014 60.05 61.13 59.39 61.13 2,937,134 +1.30(+2.17%)
Aug 27, 2014 59.72 59.98 58.46 59.83 1,871,265 +0.73(+1.24%)
Aug 26, 2014 59.85 60.15 59.07 59.10 2,550,809 -0.73(-1.22%)
Aug 25, 2014 59.99 60.11 59.35 59.83 2,214,323 +0.10(+0.17%)
Aug 22, 2014 59.25 60.10 58.61 59.73 3,623,970 +1.28(+2.19%)
Aug 21, 2014 58.68 58.83 58.21 58.45 2,927,459 -0.16(-0.26%)
Aug 20, 2014 57.83 58.84 57.75 58.61 3,693,228 +0.86(+1.49%)
Aug 19, 2014 57.61 58.40 57.24 57.75 2,935,777 +0.03(+0.05%)
Aug 18, 2014 56.74 57.76 55.52 57.72 7,420,461 -0.60(-1.03%)
Aug 15, 2014 58.73 58.77 57.25 58.32 2,360,156 +0.16(+0.27%)
Aug 14, 2014 57.82 58.20 57.27 58.17 2,125,467 +0.64(+1.11%)
Aug 13, 2014 58.02 58.02 57.16 57.53 2,691,029 +0.46(+0.80%)
Aug 12, 2014 56.29 57.21 55.79 57.07 1,825,794 +0.75(+1.33%)
Aug 11, 2014 56.16 56.85 56.16 56.32 1,778,030 +0.56(+1.00%)
Aug 08, 2014 55.28 55.90 54.61 55.77 2,523,975 +0.54(+0.98%)
Aug 07, 2014 57.26 57.50 54.95 55.23 4,318,871 -2.23(-3.88%)
Aug 06, 2014 56.01 58.27 55.29 57.46 4,190,739 +0.88(+1.55%)
Aug 05, 2014 57.15 57.21 56.21 56.58 2,697,356 -0.68(-1.20%)
Aug 04, 2014 57.53 57.92 56.83 57.26 2,714,906 +0.30(+0.53%)
Aug 01, 2014 57.12 57.71 56.29 56.96 3,207,753 +0.05(+0.08%)
Jul 31, 2014 56.76 57.26 55.78 56.92 4,113,784 -0.94(-1.63%)
Jul 30, 2014 56.73 58.18 56.38 57.86 4,079,045 +1.54(+2.74%)
Jul 29, 2014 56.70 57.33 56.14 56.31 5,030,475 -0.59(-1.04%)
Jul 28, 2014 57.54 57.78 55.85 56.91 5,687,612 -0.60(-1.05%)
Jul 25, 2014 59.79 59.79 57.25 57.51 6,824,120 -2.13(-3.57%)
Jul 24, 2014 61.16 61.44 58.93 59.64 6,506,621 +0.72(+1.22%)
Jul 23, 2014 60.34 60.79 58.10 58.92 6,665,199 -1.56(-2.58%)
Jul 22, 2014 60.71 61.45 60.43 60.48 3,762,421 -0.03(-0.05%)
Jul 21, 2014 60.75 61.53 60.13 60.51 2,306,523 -0.30(-0.50%)
Jul 18, 2014 59.74 60.84 59.28 60.81 2,683,219 +1.53(+2.59%)
Jul 17, 2014 60.57 60.68 59.10 59.27 3,232,628 -1.92(-3.13%)
Jul 16, 2014 60.52 61.40 60.36 61.19 1,683,376 +1.16(+1.93%)
Jul 15, 2014 60.57 60.88 59.69 60.03 2,165,128 -0.54(-0.89%)
Jul 14, 2014 61.00 61.56 60.30 60.57 1,583,926 -0.06(-0.11%)
Jul 11, 2014 59.98 60.71 59.66 60.63 1,554,756 +0.90(+1.51%)
Jul 10, 2014 59.35 59.85 58.47 59.73 3,339,799 -0.88(-1.45%)
Jul 09, 2014 60.42 60.99 60.03 60.61 1,811,404 +0.66(+1.10%)
Jul 08, 2014 61.06 61.39 59.11 59.95 3,204,795 -1.13(-1.85%)
Jul 07, 2014 61.66 61.88 60.78 61.08 1,642,194 -0.41(-0.67%)
Jul 03, 2014 61.46 61.49 61.49 61.49 734,606 +0.69(+1.14%)
Jul 02, 2014 61.16 61.22 60.40 60.80 2,227,941 -0.50(-0.82%)
Jul 01, 2014 61.02 61.76 60.88 61.30 2,631,138 +0.89(+1.47%)
Jun 30, 2014 60.03 60.42 59.34 60.41 2,523,266 +1.07(+1.80%)
Jun 27, 2014 58.24 59.42 57.76 59.35 1,746,241 +1.02(+1.75%)
Jun 26, 2014 59.04 59.04 57.44 58.32 1,840,419 -0.63(-1.07%)
Jun 25, 2014 58.89 59.33 57.97 58.95 1,817,892 +0.13(+0.22%)
Jun 24, 2014 60.25 60.39 58.62 58.83 2,434,270 -1.48(-2.45%)
Jun 23, 2014 60.71 61.52 60.21 60.30 2,491,387 -0.35(-0.57%)
Jun 20, 2014 59.51 60.69 59.44 60.65 3,608,337 +1.32(+2.23%)
Jun 19, 2014 58.21 59.36 57.28 59.33 3,919,984 +1.89(+3.29%)
Jun 18, 2014 58.19 58.19 56.98 57.44 2,615,805 -0.35(-0.60%)
Jun 17, 2014 57.10 58.13 57.05 57.78 2,245,441 +0.70(+1.23%)
Jun 16, 2014 57.01 57.49 56.45 57.08 1,725,067 +0.22(+0.39%)
Jun 13, 2014 58.16 58.16 56.60 56.86 2,591,947 +0.02(+0.03%)
Jun 12, 2014 57.77 58.01 56.58 56.84 2,965,651 -1.29(-2.21%)
Jun 11, 2014 58.79 59.02 58.00 58.13 2,212,461 -0.66(-1.12%)
Jun 10, 2014 58.30 58.91 57.59 58.79 3,141,059 +1.11(+1.93%)
Jun 06, 2014 58.90 59.05 57.52 57.68 2,844,283 -0.20(-0.35%)
Jun 05, 2014 57.51 58.25 57.01 57.88 3,695,829 +0.82(+1.44%)
Jun 04, 2014 56.68 57.26 56.41 57.05 3,248,326 -0.17(-0.30%)
Jun 03, 2014 56.63 57.47 56.39 57.23 2,020,897 +0.26(+0.46%)
Jun 02, 2014 56.93 57.06 55.97 56.96 2,016,819 +0.27(+0.48%)
May 30, 2014 56.94 57.11 56.36 56.69 2,160,978 +0.06(+0.11%)
May 29, 2014 56.54 57.08 56.37 56.63 2,297,292 +0.20(+0.36%)
May 28, 2014 57.10 57.21 56.15 56.42 2,684,325 -0.55(-0.96%)
May 27, 2014 56.61 57.20 56.31 56.97 3,205,476 +0.68(+1.22%)
May 23, 2014 55.54 56.29 56.29 56.29 2,456,209 +0.80(+1.45%)
May 22, 2014 54.80 55.84 54.67 55.48 1,776,782 +0.34(+0.61%)
May 21, 2014 55.53 56.06 54.45 55.15 3,473,163 -0.35(-0.63%)
May 20, 2014 55.71 56.15 55.02 55.49 3,477,134 +0.23(+0.41%)
May 19, 2014 54.89 55.68 54.82 55.27 4,877,450 +0.26(+0.48%)
May 16, 2014 54.41 55.23 53.93 55.00 4,223,607 +0.55(+1.01%)
May 15, 2014 54.27 54.52 52.68 54.45 5,620,634 +0.10(+0.18%)
May 14, 2014 54.76 55.25 54.32 54.35 9,253,395 -1.07(-1.93%)
May 13, 2014 57.38 58.29 55.18 55.42 3,974,072 -1.74(-3.05%)
May 12, 2014 55.23 57.89 55.11 57.16 3,207,814 +2.60(+4.77%)
May 09, 2014 55.13 55.37 54.06 54.56 1,881,394 -0.86(-1.55%)
May 08, 2014 54.86 56.75 54.59 55.42 2,180,464 +0.45(+0.81%)
May 07, 2014 55.28 55.77 54.25 54.97 2,182,792 -0.29(-0.53%)
May 06, 2014 55.90 56.16 55.16 55.27 1,861,158 -0.62(-1.11%)
May 05, 2014 56.40 56.40 55.33 55.89 1,745,691 -0.51(-0.91%)
May 02, 2014 55.83 56.85 55.13 56.40 2,796,140 +1.20(+2.18%)
May 01, 2014 54.48 56.17 54.43 55.19 3,009,231 +0.77(+1.41%)
Apr 30, 2014 53.94 54.45 53.06 54.43 2,447,110 +0.35(+0.64%)
Apr 29, 2014 53.40 54.21 52.66 54.08 2,432,869 +1.11(+2.10%)
Apr 28, 2014 54.18 54.24 51.68 52.96 4,472,777 -0.78(-1.44%)
Apr 25, 2014 56.10 56.19 53.45 53.74 4,611,290 -2.86(-5.05%)
Apr 24, 2014 56.69 57.05 54.22 56.60 5,561,344 +1.35(+2.45%)
Apr 23, 2014 55.69 55.77 54.78 55.25 3,457,809 -0.09(-0.16%)
Apr 22, 2014 55.20 55.93 54.50 55.34 3,414,016 +0.49(+0.89%)
Apr 21, 2014 54.09 55.00 52.59 54.85 3,752,060 +1.72(+3.24%)
Apr 17, 2014 52.90 53.13 53.13 53.13 2,679,132 +0.26(+0.50%)
Apr 16, 2014 53.46 53.46 51.58 52.86 2,168,959 +0.26(+0.49%)
Apr 15, 2014 52.00 53.23 51.29 52.61 2,994,812 +1.12(+2.18%)
Apr 14, 2014 51.66 52.52 50.83 51.49 2,904,818 +0.16(+0.32%)
Apr 11, 2014 51.21 52.90 50.68 51.32 3,616,999 -1.05(-2.00%)
Apr 10, 2014 54.50 54.50 52.30 52.37 3,074,945 -1.79(-3.30%)
Apr 09, 2014 54.88 55.50 53.50 54.16 3,763,101 +1.00(+1.87%)
Apr 08, 2014 52.26 53.28 51.03 53.17 4,583,265 +2.30(+4.52%)
Apr 07, 2014 51.56 52.30 50.03 50.87 6,170,119 -1.47(-2.81%)
Apr 04, 2014 57.22 57.27 52.07 52.33 7,711,895 -4.18(-7.40%)
Apr 03, 2014 57.08 57.83 56.06 56.52 4,708,874 +0.52(+0.93%)
Apr 02, 2014 56.59 56.88 55.40 56.00 4,008,537 +0.37(+0.67%)
Apr 01, 2014 53.85 55.94 53.69 55.62 4,451,484 +1.94(+3.60%)
Mar 31, 2014 53.23 54.38 52.84 53.69 2,637,112 +1.05(+1.99%)
Mar 28, 2014 52.79 53.91 52.31 52.64 2,796,325 +0.37(+0.70%)
Mar 27, 2014 53.38 53.38 51.14 52.27 3,514,312 -0.76(-1.43%)
Mar 26, 2014 53.97 55.06 52.43 53.03 5,799,921 +1.04(+2.00%)
Mar 25, 2014 52.21 53.04 51.61 51.99 3,140,398 +0.47(+0.90%)
Mar 24, 2014 53.12 53.52 51.24 51.52 3,565,240 -1.40(-2.64%)
Mar 21, 2014 55.08 55.21 52.56 52.92 3,932,078 -1.72(-3.14%)
Mar 20, 2014 53.62 54.64 53.23 54.64 2,400,776 +0.90(+1.68%)
Mar 19, 2014 53.77 54.06 53.26 53.73 2,547,925 +0.12(+0.22%)
Mar 18, 2014 53.46 53.95 52.88 53.61 2,911,493 +0.29(+0.55%)
Mar 17, 2014 52.89 54.19 52.89 53.32 2,953,437 +0.72(+1.37%)
Mar 14, 2014 52.04 53.13 52.04 52.60 3,083,020 +0.25(+0.47%)
Mar 13, 2014 52.81 53.31 51.51 52.35 3,551,267 -0.16(-0.31%)
Mar 12, 2014 51.59 52.68 51.02 52.52 2,357,612 +0.66(+1.27%)
Mar 11, 2014 53.03 53.78 51.55 51.86 3,191,207 -0.30(-0.58%)
Mar 10, 2014 53.38 53.75 51.99 52.16 3,203,638 -1.30(-2.42%)
Mar 07, 2014 54.77 55.11 52.80 53.46 5,237,287 -1.23(-2.25%)
Mar 06, 2014 52.86 54.71 52.77 54.69 5,415,412 +2.13(+4.05%)
Mar 05, 2014 52.94 53.10 51.98 52.56 2,921,600 -0.24(-0.45%)
Mar 04, 2014 51.91 52.88 51.48 52.80 2,727,853 +1.76(+3.45%)
Mar 03, 2014 50.88 51.11 50.13 51.04 2,104,687 -0.29(-0.57%)
Feb 28, 2014 51.76 51.88 50.94 51.33 2,512,807 -0.34(-0.65%)
Feb 27, 2014 50.89 51.82 50.61 51.67 2,790,992 +0.96(+1.89%)
Feb 26, 2014 51.21 51.82 50.61 50.71 4,053,800 -0.43(-0.84%)
Feb 25, 2014 51.05 51.21 50.27 51.14 2,986,947 +0.43(+0.85%)
Feb 24, 2014 51.53 51.70 50.70 50.71 3,268,772 -0.55(-1.07%)
Feb 21, 2014 52.18 52.19 50.71 51.26 3,746,520 -0.54(-1.04%)
Feb 20, 2014 52.12 52.76 51.65 51.80 4,909,802 -0.05(-0.09%)
Feb 19, 2014 51.97 52.38 51.64 51.84 3,930,464 +0.00(+0.00%)
Feb 18, 2014 51.12 51.92 50.45 51.84 4,489,314 +1.09(+2.14%)
Feb 14, 2014 50.21 50.76 50.76 50.76 7,535,025 +1.81(+3.69%)
Feb 13, 2014 47.65 49.36 47.56 48.95 5,694,584 +0.90(+1.88%)
Feb 12, 2014 47.54 48.54 47.54 48.04 2,990,268 +0.50(+1.06%)
Feb 11, 2014 47.85 48.01 47.46 47.54 2,833,315 -0.15(-0.31%)
Feb 10, 2014 46.90 47.88 46.84 47.69 4,472,711 +0.17(+0.36%)
Feb 07, 2014 44.90 47.52 44.90 47.51 7,399,390 +2.24(+4.94%)
Feb 06, 2014 43.14 45.53 42.50 45.28 7,544,035 +2.37(+5.53%)
Feb 05, 2014 42.57 43.01 42.26 42.90 5,394,568 +0.00(+0.00%)
Feb 04, 2014 42.65 42.92 41.72 42.90 2,598,724 +1.08(+2.58%)
Feb 03, 2014 44.39 44.41 41.28 41.83 4,232,517 -2.31(-5.23%)
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%)
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.