Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nxp Semiconductors (NQ: NXPI )

271.26 +2.41 (+0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2015 78.28 79.05 76.73 77.27 3,251,616 -1.90(-2.40%)
Aug 28, 2015 78.51 79.70 78.35 79.17 2,122,382 +0.08(+0.10%)
Aug 27, 2015 80.02 80.56 77.57 79.09 5,954,474 +1.48(+1.91%)
Aug 26, 2015 77.12 77.95 73.75 77.61 4,460,644 +3.82(+5.17%)
Aug 25, 2015 76.12 77.36 73.61 73.80 6,271,142 +1.44(+1.99%)
Aug 24, 2015 67.18 76.53 65.77 72.35 10,041,507 -0.98(-1.33%)
Aug 21, 2015 71.63 75.74 74.87 73.33 6,890,879 -1.54(-2.06%)
Aug 20, 2015 78.65 78.65 74.63 74.87 7,718,864 -4.56(-5.73%)
Aug 19, 2015 81.25 81.78 78.90 79.43 5,760,632 -1.21(-1.51%)
Aug 18, 2015 83.66 84.16 80.29 80.64 5,134,462 -2.96(-3.54%)
Aug 17, 2015 82.93 83.68 82.13 83.60 4,411,834 -0.04(-0.04%)
Aug 14, 2015 85.49 85.64 83.42 83.64 3,450,549 -1.85(-2.17%)
Aug 13, 2015 85.28 86.19 83.92 85.49 4,011,768 -0.16(-0.19%)
Aug 12, 2015 84.82 86.62 82.20 85.65 8,793,663 -2.24(-2.55%)
Aug 11, 2015 89.03 89.46 87.08 87.89 3,932,706 -2.74(-3.02%)
Aug 10, 2015 88.38 90.81 88.02 90.63 2,857,808 +2.68(+3.05%)
Aug 07, 2015 86.98 88.11 85.82 87.95 2,377,927 +0.56(+0.64%)
Aug 06, 2015 88.98 89.00 85.12 87.39 3,829,616 -1.18(-1.33%)
Aug 05, 2015 86.98 89.27 86.73 88.57 3,177,097 +1.59(+1.83%)
Aug 04, 2015 87.62 89.07 85.51 86.98 5,913,534 -2.46(-2.75%)
Aug 03, 2015 88.06 89.60 87.44 89.43 3,083,350 +0.89(+1.01%)
Jul 31, 2015 88.86 91.52 88.30 88.54 5,442,859 -0.80(-0.90%)
Jul 30, 2015 87.64 90.05 85.99 89.34 7,146,936 +5.54(+6.61%)
Jul 29, 2015 83.30 85.31 82.30 83.80 4,364,181 +0.69(+0.83%)
Jul 28, 2015 81.67 84.02 79.76 83.11 3,708,377 +2.57(+3.20%)
Jul 27, 2015 81.20 81.67 79.36 80.53 3,493,593 -1.88(-2.28%)
Jul 24, 2015 85.82 86.26 82.23 82.41 3,927,971 -2.48(-2.92%)
Jul 23, 2015 84.34 86.24 83.99 84.90 5,422,593 +2.48(+3.01%)
Jul 22, 2015 79.61 82.70 78.25 82.41 9,033,478 -1.94(-2.29%)
Jul 21, 2015 82.08 84.43 82.04 84.35 4,021,416 +2.18(+2.66%)
Jul 20, 2015 83.83 83.83 81.84 82.17 3,172,962 -1.16(-1.39%)
Jul 17, 2015 84.15 84.54 81.86 83.33 3,874,611 -0.47(-0.56%)
Jul 16, 2015 85.34 85.55 82.73 83.79 5,454,579 -1.00(-1.17%)
Jul 15, 2015 86.49 86.71 84.67 84.79 3,931,926 -1.70(-1.96%)
Jul 14, 2015 84.44 87.11 84.44 86.49 4,103,861 +2.68(+3.20%)
Jul 13, 2015 85.72 86.23 83.09 83.80 4,728,261 -0.85(-1.00%)
Jul 10, 2015 83.76 85.72 83.76 84.65 5,308,101 +2.03(+2.45%)
Jul 09, 2015 85.81 86.71 81.95 82.62 5,994,938 -1.57(-1.87%)
Jul 08, 2015 86.50 87.05 83.46 84.20 6,924,060 -3.87(-4.39%)
Jul 07, 2015 88.29 88.82 83.09 88.06 5,655,835 -0.22(-0.25%)
Jul 06, 2015 88.28 90.54 87.52 88.28 2,352,696 -1.29(-1.44%)
Jul 02, 2015 89.00 89.57 89.57 89.57 1,813,401 +0.45(+0.50%)
Jul 01, 2015 91.72 92.35 88.75 89.12 2,211,979 -0.52(-0.58%)
Jun 30, 2015 89.82 90.53 87.44 89.64 3,960,913 +0.64(+0.72%)
Jun 29, 2015 89.72 91.24 87.85 89.00 3,472,652 -2.76(-3.00%)
Jun 26, 2015 93.06 93.92 91.44 91.76 3,072,830 -1.92(-2.05%)
Jun 25, 2015 94.36 94.78 93.31 93.68 1,498,432 -0.29(-0.31%)
Jun 24, 2015 94.42 95.12 93.76 93.97 2,153,925 -0.44(-0.46%)
Jun 23, 2015 96.18 96.49 93.74 94.41 2,784,634 -1.08(-1.13%)
Jun 22, 2015 96.57 97.17 94.70 95.49 2,263,615 -0.02(-0.02%)
Jun 19, 2015 96.04 96.30 94.03 95.50 4,110,443 -0.51(-0.53%)
Jun 18, 2015 93.32 97.28 93.32 96.02 3,239,112 +2.74(+2.94%)
Jun 17, 2015 94.22 94.83 93.12 93.27 2,125,576 -0.89(-0.95%)
Jun 16, 2015 94.24 94.45 92.78 94.16 2,239,056 +0.33(+0.35%)
Jun 15, 2015 93.72 94.18 92.59 93.83 2,913,221 -0.93(-0.98%)
Jun 12, 2015 94.51 95.37 94.41 94.77 1,795,325 -0.80(-0.84%)
Jun 11, 2015 95.81 96.39 94.66 95.57 1,708,364 -0.57(-0.59%)
Jun 10, 2015 97.05 97.05 95.49 96.13 2,620,982 +1.37(+1.44%)
Jun 09, 2015 94.16 95.11 92.34 94.77 3,254,272 -0.02(-0.02%)
Jun 08, 2015 97.70 97.79 94.39 94.78 3,072,847 -2.87(-2.94%)
Jun 05, 2015 97.14 98.27 96.67 97.65 2,493,337 +0.21(+0.22%)
Jun 04, 2015 98.36 99.18 96.68 97.44 3,185,300 -1.36(-1.38%)
Jun 03, 2015 102.00 102.21 98.74 98.80 3,228,304 -2.19(-2.17%)
Jun 02, 2015 101.69 101.99 99.70 100.99 3,337,158 -1.23(-1.21%)
Jun 01, 2015 103.36 103.91 101.64 102.22 2,980,040 -0.25(-0.24%)
May 29, 2015 101.15 102.98 100.53 102.47 3,941,016 +1.33(+1.32%)
May 28, 2015 101.73 102.94 100.05 101.14 5,500,012 +0.07(+0.07%)
May 27, 2015 97.79 101.46 97.72 101.06 4,495,691 +3.40(+3.48%)
May 26, 2015 98.48 98.56 96.56 97.67 3,272,910 -0.17(-0.17%)
May 22, 2015 97.73 97.84 97.84 97.84 3,071,740 +0.35(+0.36%)
May 21, 2015 93.82 97.56 92.68 97.49 5,387,340 +3.57(+3.80%)
May 20, 2015 93.89 94.88 93.01 93.92 1,913,104 +0.08(+0.09%)
May 19, 2015 94.48 96.48 93.09 93.83 3,105,317 -0.29(-0.31%)
May 18, 2015 93.89 94.42 93.19 94.13 1,919,454 +0.36(+0.38%)
May 15, 2015 94.34 94.47 92.88 93.77 2,470,498 +0.05(+0.06%)
May 14, 2015 93.61 94.03 92.70 93.72 2,082,783 +0.93(+1.00%)
May 13, 2015 93.32 94.19 92.66 92.78 2,251,013 -0.13(-0.14%)
May 12, 2015 95.05 95.11 92.81 92.91 2,505,335 -1.63(-1.73%)
May 11, 2015 95.03 95.80 94.20 94.55 2,638,913 -0.37(-0.39%)
May 08, 2015 93.11 95.67 92.71 94.92 4,929,100 +2.96(+3.22%)
May 07, 2015 90.26 92.06 89.97 91.96 3,003,853 +2.05(+2.28%)
May 06, 2015 89.00 90.10 88.04 89.91 2,647,779 +0.96(+1.08%)
May 05, 2015 90.65 91.41 88.80 88.95 3,217,087 -2.46(-2.69%)
May 04, 2015 92.40 92.81 90.34 91.41 2,681,172 -0.79(-0.85%)
May 01, 2015 87.58 93.37 87.58 92.19 5,219,643 +4.45(+5.07%)
Apr 30, 2015 88.68 91.14 87.31 87.75 6,845,049 +0.64(+0.73%)
Apr 29, 2015 87.87 88.00 86.31 87.11 3,025,658 -0.73(-0.83%)
Apr 28, 2015 88.58 88.90 85.31 87.84 3,599,266 -0.65(-0.73%)
Apr 27, 2015 88.28 89.59 87.84 88.48 3,211,610 +1.46(+1.68%)
Apr 24, 2015 90.16 90.34 85.59 87.02 7,338,732 -2.97(-3.30%)
Apr 23, 2015 91.20 92.20 89.78 89.99 4,989,071 -3.75(-4.00%)
Apr 22, 2015 92.88 94.14 91.67 93.74 1,626,529 +1.32(+1.43%)
Apr 21, 2015 93.05 93.10 91.93 92.42 1,476,558 +0.19(+0.21%)
Apr 20, 2015 91.82 93.30 91.40 92.23 1,916,050 +1.19(+1.30%)
Apr 17, 2015 91.41 91.99 90.47 91.04 2,270,550 -1.73(-1.87%)
Apr 16, 2015 92.15 93.60 91.79 92.78 2,024,981 +0.80(+0.87%)
Apr 15, 2015 90.65 92.18 90.65 91.97 2,617,000 +1.94(+2.15%)
Apr 14, 2015 91.41 91.76 89.28 90.04 2,287,551 -1.52(-1.66%)
Apr 13, 2015 92.41 92.93 90.60 91.55 1,716,216 -0.96(-1.04%)
Apr 10, 2015 93.80 93.92 92.12 92.51 1,607,277 -0.69(-0.74%)
Apr 09, 2015 92.36 93.36 92.11 93.20 1,525,710 +0.22(+0.24%)
Apr 08, 2015 92.20 93.96 91.66 92.98 2,254,265 +1.35(+1.47%)
Apr 07, 2015 91.09 92.93 91.09 91.63 3,609,791 +0.38(+0.42%)
Apr 06, 2015 89.15 91.34 88.69 91.25 3,546,302 +0.63(+0.70%)
Apr 02, 2015 91.20 90.62 90.62 90.62 2,145,212 -0.44(-0.48%)
Apr 01, 2015 91.29 91.88 89.53 91.06 3,617,700 -0.56(-0.61%)
Mar 31, 2015 92.82 93.61 91.44 91.62 2,767,779 -1.89(-2.02%)
Mar 30, 2015 92.22 94.93 92.22 93.51 4,088,119 +2.29(+2.51%)
Mar 27, 2015 89.84 91.87 88.77 91.21 5,469,591 +2.21(+2.48%)
Mar 26, 2015 87.64 90.37 87.03 89.00 9,581,012 -2.42(-2.65%)
Mar 25, 2015 95.32 95.36 89.99 91.42 6,467,478 -3.55(-3.74%)
Mar 24, 2015 95.86 96.02 94.38 94.97 3,539,301 -0.78(-0.81%)
Mar 23, 2015 98.75 99.05 95.75 95.75 3,594,614 -2.87(-2.91%)
Mar 20, 2015 97.52 99.03 96.76 98.62 3,732,191 +2.47(+2.57%)
Mar 19, 2015 96.27 97.17 95.57 96.14 2,010,058 -0.04(-0.04%)
Mar 18, 2015 94.45 96.65 94.17 96.18 3,024,808 +1.40(+1.47%)
Mar 17, 2015 94.21 95.17 93.93 94.78 2,965,442 -0.49(-0.52%)
Mar 16, 2015 95.85 95.87 94.15 95.28 4,334,314 -0.27(-0.28%)
Mar 13, 2015 91.10 95.96 90.97 95.55 9,061,577 +5.55(+6.17%)
Mar 12, 2015 88.18 90.09 88.12 89.99 2,583,390 +0.58(+0.64%)
Mar 11, 2015 89.53 89.90 88.88 89.42 2,362,946 +0.37(+0.41%)
Mar 10, 2015 89.67 89.92 88.65 89.05 3,384,793 -1.07(-1.19%)
Mar 09, 2015 89.41 90.55 89.41 90.12 3,898,352 +0.22(+0.24%)
Mar 06, 2015 90.19 90.40 89.07 89.90 4,010,434 -0.17(-0.19%)
Mar 05, 2015 91.29 92.07 89.77 90.07 4,228,341 -0.73(-0.80%)
Mar 04, 2015 89.51 90.92 88.83 90.80 3,724,996 +0.68(+0.75%)
Mar 03, 2015 91.24 91.37 89.18 90.13 8,023,462 -0.76(-0.83%)
Mar 02, 2015 86.81 91.20 86.74 90.89 26,141,684 +13.39(+17.27%)
Feb 27, 2015 77.90 78.45 77.16 77.50 1,815,047 -0.06(-0.08%)
Feb 26, 2015 77.52 78.54 76.79 77.56 2,016,263 +0.06(+0.08%)
Feb 25, 2015 78.06 78.29 77.11 77.50 1,746,098 -0.93(-1.18%)
Feb 24, 2015 77.28 78.44 76.33 78.42 2,465,144 +1.29(+1.67%)
Feb 23, 2015 77.23 77.31 76.34 77.14 2,068,227 -0.15(-0.19%)
Feb 20, 2015 78.15 78.23 76.82 77.28 2,304,646 -0.92(-1.18%)
Feb 19, 2015 77.76 78.22 76.94 78.21 2,369,843 +0.28(+0.36%)
Feb 18, 2015 77.16 78.03 76.31 77.92 2,321,827 +1.50(+1.96%)
Feb 17, 2015 77.59 77.85 76.14 76.43 2,964,359 -0.98(-1.26%)
Feb 13, 2015 78.63 77.40 77.40 77.40 2,979,284 -0.55(-0.70%)
Feb 12, 2015 76.17 77.99 76.17 77.95 3,094,462 +1.40(+1.82%)
Feb 11, 2015 74.94 76.65 74.55 76.55 3,491,997 +1.73(+2.32%)
Feb 10, 2015 74.68 74.86 73.51 74.82 3,367,367 +0.90(+1.22%)
Feb 09, 2015 74.89 75.13 71.83 73.92 4,010,667 -1.20(-1.60%)
Feb 06, 2015 72.05 76.17 71.60 75.12 6,705,276 +3.67(+5.14%)
Feb 05, 2015 73.03 73.71 70.82 71.45 7,273,082 -1.35(-1.86%)
Feb 04, 2015 72.18 73.39 71.96 72.80 5,236,301 +0.01(+0.01%)
Feb 03, 2015 70.88 72.86 70.64 72.79 3,184,681 +1.71(+2.40%)
Feb 02, 2015 72.97 73.28 69.53 71.09 3,429,458 -1.34(-1.85%)
Jan 30, 2015 72.76 73.21 71.34 72.43 2,690,312 -0.48(-0.66%)
Jan 29, 2015 72.48 73.45 70.21 72.91 3,566,540 +0.68(+0.94%)
Jan 28, 2015 73.76 74.98 71.75 72.23 6,106,613 +1.00(+1.41%)
Jan 27, 2015 71.20 72.01 70.81 71.23 2,998,458 -1.00(-1.38%)
Jan 26, 2015 72.98 72.98 71.33 72.23 3,125,896 -1.01(-1.38%)
Jan 23, 2015 72.05 74.10 71.33 73.24 3,049,548 +1.07(+1.48%)
Jan 22, 2015 72.72 73.03 70.23 72.17 4,156,743 -0.22(-0.30%)
Jan 21, 2015 72.36 73.18 71.62 72.39 2,857,730 +0.47(+0.66%)
Jan 20, 2015 72.43 72.43 70.64 71.92 3,379,262 +0.79(+1.12%)
Jan 16, 2015 69.78 71.13 69.20 71.12 4,007,726 +1.19(+1.70%)
Jan 15, 2015 73.21 73.71 69.72 69.94 5,248,471 -3.16(-4.32%)
Jan 14, 2015 71.22 73.47 70.36 73.09 4,393,262 +0.76(+1.05%)
Jan 13, 2015 73.94 75.55 71.72 72.34 4,093,810 -1.01(-1.38%)
Jan 12, 2015 73.94 74.21 71.52 73.35 3,205,597 +0.03(+0.04%)
Jan 09, 2015 71.52 73.92 71.50 73.32 5,597,864 +2.26(+3.19%)
Jan 08, 2015 68.93 71.30 68.86 71.06 2,925,802 +3.20(+4.72%)
Jan 07, 2015 66.68 68.45 66.68 67.85 2,971,370 +1.78(+2.69%)
Jan 06, 2015 68.92 69.17 65.91 66.07 4,492,127 -3.30(-4.76%)
Jan 05, 2015 70.21 70.29 68.89 69.38 4,304,705 -0.74(-1.05%)
Jan 02, 2015 69.89 71.09 68.65 70.12 2,811,555 +0.37(+0.54%)
Dec 31, 2014 68.98 69.74 69.74 69.74 2,421,045 +0.75(+1.09%)
Dec 30, 2014 69.30 69.54 68.03 68.99 2,014,707 -0.64(-0.92%)
Dec 29, 2014 70.39 70.39 69.30 69.63 1,704,487 -0.31(-0.44%)
Dec 26, 2014 70.07 70.65 69.62 69.94 841,865 -0.11(-0.16%)
Dec 24, 2014 69.85 70.06 70.06 70.06 760,787 +0.43(+0.62%)
Dec 23, 2014 71.02 71.19 69.55 69.62 1,637,313 -0.93(-1.32%)
Dec 22, 2014 69.91 70.96 69.75 70.56 1,446,279 +0.73(+1.05%)
Dec 19, 2014 71.21 71.35 69.26 69.83 2,914,311 -1.21(-1.71%)
Dec 18, 2014 70.77 71.14 69.72 71.04 3,174,972 +2.18(+3.17%)
Dec 17, 2014 66.92 68.98 65.97 68.86 2,317,545 +2.50(+3.77%)
Dec 16, 2014 65.16 68.64 64.22 66.36 4,083,420 +0.51(+0.78%)
Dec 15, 2014 67.79 68.00 65.21 65.85 3,968,234 -1.15(-1.72%)
Dec 12, 2014 67.32 68.42 66.40 67.00 2,574,722 -1.42(-2.08%)
Dec 11, 2014 69.49 70.18 68.20 68.42 2,410,715 -0.18(-0.26%)
Dec 10, 2014 69.94 70.56 68.46 68.60 2,797,246 -1.49(-2.13%)
Dec 09, 2014 68.61 70.35 68.02 70.09 2,844,218 +0.61(+0.88%)
Dec 08, 2014 70.29 71.09 68.87 69.48 2,629,341 -1.02(-1.45%)
Dec 05, 2014 69.83 70.84 69.40 70.50 2,733,442 +1.00(+1.43%)
Dec 04, 2014 70.39 70.47 68.78 69.51 3,570,954 -0.65(-0.92%)
Dec 03, 2014 69.53 70.52 69.18 70.15 4,025,055 +1.36(+1.98%)
Dec 02, 2014 68.55 69.11 67.68 68.79 3,941,529 -0.47(-0.69%)
Dec 01, 2014 70.87 71.19 68.66 69.27 3,672,512 -1.76(-2.48%)
Nov 28, 2014 71.07 71.51 70.30 71.03 1,342,780 -0.04(-0.05%)
Nov 26, 2014 69.36 71.07 71.07 71.07 3,288,967 +1.55(+2.23%)
Nov 25, 2014 70.46 71.02 69.38 69.52 8,868,168 -0.03(-0.04%)
Nov 24, 2014 68.35 70.02 68.07 69.54 4,363,249 +1.21(+1.78%)
Nov 21, 2014 68.89 69.23 67.38 68.33 3,303,366 +0.65(+0.96%)
Nov 20, 2014 66.37 68.39 65.54 67.68 2,587,569 +1.04(+1.56%)
Nov 19, 2014 67.90 68.53 66.53 66.64 3,051,468 -1.42(-2.08%)
Nov 18, 2014 67.43 68.76 67.39 68.05 3,460,178 +0.16(+0.24%)
Nov 17, 2014 67.38 68.42 67.36 67.89 3,604,790 +0.58(+0.87%)
Nov 14, 2014 66.16 67.42 64.93 67.31 2,231,322 +1.05(+1.58%)
Nov 13, 2014 67.10 68.28 65.74 66.26 2,467,105 -0.75(-1.12%)
Nov 12, 2014 67.03 67.31 65.93 67.00 2,345,469 -0.40(-0.60%)
Nov 11, 2014 67.40 68.16 66.76 67.41 2,616,203 -0.50(-0.74%)
Nov 10, 2014 67.48 68.23 67.28 67.91 2,432,935 +0.78(+1.16%)
Nov 07, 2014 67.11 67.73 65.53 67.13 3,990,987 +0.06(+0.10%)
Nov 06, 2014 66.78 68.41 66.78 67.07 5,167,918 +0.10(+0.15%)
Nov 05, 2014 64.36 67.18 64.36 66.97 8,944,837 +3.37(+5.30%)
Nov 04, 2014 62.60 63.73 62.29 63.60 3,583,197 +0.38(+0.61%)
Nov 03, 2014 62.47 63.85 62.37 63.22 4,182,971 +0.54(+0.86%)
Oct 31, 2014 61.89 63.54 61.34 62.68 5,758,723 +2.97(+4.97%)
Oct 30, 2014 60.66 61.05 57.99 59.71 6,210,812 -1.50(-2.45%)
Oct 29, 2014 61.43 62.00 59.83 61.21 3,032,019 -0.47(-0.77%)
Oct 28, 2014 59.72 61.76 59.72 61.68 3,556,701 +1.65(+2.75%)
Oct 27, 2014 59.67 60.20 59.82 60.03 2,951,306 +0.21(+0.35%)
Oct 24, 2014 58.89 60.16 58.55 59.82 4,260,980 +1.23(+2.10%)
Oct 23, 2014 60.24 60.25 56.28 58.59 11,011,374 +0.05(+0.08%)
Oct 22, 2014 59.69 60.13 58.35 58.54 4,970,135 -0.47(-0.79%)
Oct 21, 2014 57.82 59.42 57.34 59.01 6,261,025 +2.87(+5.11%)
Oct 20, 2014 54.91 56.53 54.50 56.14 3,053,345 +0.99(+1.79%)
Oct 17, 2014 57.52 58.40 55.06 55.16 5,597,726 -0.58(-1.05%)
Oct 16, 2014 52.21 56.63 52.03 55.74 7,158,778 +2.24(+4.18%)
Oct 15, 2014 50.45 54.02 50.13 53.50 7,096,787 +1.85(+3.59%)
Oct 14, 2014 50.21 54.25 49.47 51.65 9,427,826 +2.45(+4.97%)
Oct 13, 2014 51.77 52.30 49.12 49.20 7,701,582 -2.23(-4.33%)
Oct 10, 2014 53.01 53.30 49.94 51.43 20,340,558 -7.30(-12.43%)
Oct 09, 2014 59.98 60.40 58.41 58.73 3,997,991 -1.66(-2.75%)
Oct 08, 2014 59.38 60.65 57.39 60.40 5,529,426 +0.88(+1.47%)
Oct 07, 2014 59.59 60.49 59.11 59.52 2,884,417 -0.92(-1.53%)
Oct 06, 2014 61.72 62.23 60.12 60.44 2,719,935 -1.06(-1.72%)
Oct 03, 2014 60.81 62.39 60.79 61.50 3,724,017 +0.97(+1.60%)
Oct 02, 2014 60.22 60.69 57.96 60.53 6,289,237 +0.27(+0.45%)
Oct 01, 2014 62.50 62.50 59.97 60.26 5,575,296 -2.21(-3.54%)
Sep 30, 2014 64.09 64.15 61.87 62.47 4,215,612 -1.69(-2.63%)
Sep 29, 2014 63.80 64.65 63.11 64.16 2,063,037 -0.74(-1.14%)
Sep 26, 2014 63.41 65.15 63.41 64.90 1,954,420 +1.17(+1.83%)
Sep 25, 2014 65.87 65.90 63.54 63.73 3,262,780 -2.19(-3.32%)
Sep 24, 2014 65.96 66.53 65.15 65.92 2,594,542 +0.19(+0.29%)
Sep 23, 2014 64.36 65.96 63.91 65.73 3,166,530 +1.10(+1.70%)
Sep 22, 2014 65.99 66.23 64.52 64.63 3,450,285 -1.08(-1.65%)
Sep 19, 2014 67.39 67.39 65.33 65.71 4,499,701 -0.94(-1.40%)
Sep 18, 2014 65.22 67.29 64.65 66.65 5,495,620 +2.08(+3.22%)
Sep 17, 2014 64.95 65.03 63.79 64.57 2,168,805 +0.43(+0.67%)
Sep 16, 2014 62.44 64.35 62.44 64.14 2,434,617 +1.55(+2.48%)
Sep 15, 2014 63.95 64.43 62.46 62.59 3,127,542 -1.30(-2.03%)
Sep 12, 2014 65.20 65.27 63.82 63.88 2,558,267 -1.24(-1.91%)
Sep 11, 2014 64.04 65.23 64.04 65.12 2,422,989 +0.65(+1.01%)
Sep 10, 2014 64.71 64.81 63.53 64.48 3,477,906 +0.56(+0.87%)
Sep 09, 2014 64.84 66.72 62.80 63.92 9,874,334 -1.07(-1.64%)
Sep 08, 2014 65.10 65.89 64.49 64.99 4,586,709 +0.18(+0.28%)
Sep 05, 2014 63.75 64.91 63.25 64.80 4,025,450 +1.42(+2.25%)
Sep 04, 2014 63.30 63.74 62.81 63.38 4,140,741 +0.16(+0.26%)
Sep 03, 2014 63.44 64.25 62.76 63.22 5,155,486 +0.16(+0.26%)
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.