Skip to main content

Nxp Semiconductors (NQ: NXPI )

234.50 -10.82 (-4.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 24.30 24.56 23.65 24.18 1,282,007 +0.00(+0.00%)
Mar 29, 2012 24.22 24.35 23.34 24.18 1,193,697 -0.25(-1.04%)
Mar 28, 2012 24.53 24.53 24.05 24.44 891,393 -0.02(-0.07%)
Mar 27, 2012 24.47 24.94 24.27 24.46 795,161 +0.04(+0.15%)
Mar 26, 2012 24.78 24.93 24.16 24.42 1,789,967 -0.09(-0.37%)
Mar 23, 2012 23.69 24.52 23.59 24.51 1,487,605 +0.64(+2.66%)
Mar 22, 2012 23.53 23.94 23.08 23.88 1,496,543 +0.20(+0.84%)
Mar 21, 2012 23.47 23.98 23.19 23.68 848,297 +0.17(+0.73%)
Mar 20, 2012 23.63 23.78 23.23 23.50 891,491 -0.43(-1.79%)
Mar 19, 2012 23.84 24.00 23.38 23.93 1,346,346 +0.05(+0.23%)
Mar 16, 2012 23.28 23.99 23.08 23.88 1,435,775 +0.59(+2.54%)
Mar 15, 2012 23.38 23.68 23.08 23.28 1,087,017 -0.04(-0.16%)
Mar 14, 2012 23.48 24.22 23.08 23.32 3,196,203 +0.72(+3.18%)
Mar 13, 2012 22.78 22.90 22.43 22.60 1,287,930 +0.26(+1.18%)
Mar 12, 2012 23.15 23.45 22.29 22.34 1,560,478 -0.96(-4.13%)
Mar 09, 2012 22.87 23.39 22.72 23.30 2,063,145 +0.61(+2.68%)
Mar 08, 2012 21.78 22.84 21.62 22.69 2,996,652 +1.36(+6.39%)
Mar 07, 2012 20.62 21.97 20.49 21.33 2,265,107 +0.84(+4.10%)
Mar 06, 2012 20.68 20.74 20.04 20.49 2,539,820 -0.46(-2.19%)
Mar 05, 2012 21.49 21.49 20.68 20.95 1,315,585 -0.49(-2.29%)
Mar 02, 2012 21.99 22.43 21.36 21.44 1,314,038 -0.64(-2.88%)
Mar 01, 2012 22.63 23.08 22.01 22.08 1,434,099 -0.46(-2.06%)
Feb 29, 2012 22.87 22.92 22.39 22.54 1,588,890 -0.26(-1.16%)
Feb 28, 2012 22.50 22.90 22.47 22.80 1,737,171 +0.18(+0.80%)
Feb 27, 2012 22.31 22.70 22.01 22.62 1,747,052 -0.08(-0.36%)
Feb 24, 2012 22.67 22.99 22.31 22.70 2,551,863 +0.39(+1.75%)
Feb 23, 2012 21.45 22.48 20.63 22.31 2,119,991 +0.82(+3.81%)
Feb 22, 2012 21.84 21.99 21.01 21.49 1,457,309 -0.55(-2.47%)
Feb 21, 2012 23.14 23.14 21.86 22.04 1,335,301 -1.02(-4.41%)
Feb 17, 2012 23.48 23.48 22.60 23.06 1,839,680 -0.42(-1.78%)
Feb 16, 2012 22.54 23.55 22.46 23.48 2,151,923 +0.80(+3.53%)
Feb 15, 2012 21.70 22.76 21.27 22.68 2,982,137 +1.18(+5.50%)
Feb 14, 2012 20.33 21.72 20.33 21.49 1,965,974 +0.94(+4.55%)
Feb 13, 2012 20.13 20.60 19.73 20.56 2,040,662 +0.90(+4.58%)
Feb 10, 2012 21.06 21.30 19.58 19.66 3,161,650 -0.33(-1.64%)
Feb 09, 2012 19.86 20.06 19.50 19.99 1,191,888 +0.10(+0.50%)
Feb 08, 2012 19.96 20.17 19.75 19.89 804,801 +0.09(+0.46%)
Feb 07, 2012 19.68 20.00 19.11 19.79 1,336,948 +0.04(+0.18%)
Feb 06, 2012 20.48 20.61 19.70 19.76 1,577,312 -0.92(-4.44%)
Feb 03, 2012 20.54 20.94 20.23 20.68 1,867,841 +0.63(+3.15%)
Feb 02, 2012 20.30 20.49 19.95 20.04 1,166,575 -0.01(-0.07%)
Feb 01, 2012 19.63 20.31 19.52 20.06 1,381,116 +0.76(+3.96%)
Jan 31, 2012 19.17 19.79 19.10 19.29 1,426,727 +0.33(+1.73%)
Jan 30, 2012 19.29 19.29 18.58 18.97 1,394,526 -0.82(-4.13%)
Jan 27, 2012 19.20 19.90 19.16 19.79 960,612 +0.43(+2.21%)
Jan 26, 2012 19.72 19.77 19.15 19.36 2,213,524 +0.24(+1.24%)
Jan 25, 2012 19.94 19.99 19.10 19.12 1,764,655 -0.65(-3.26%)
Jan 24, 2012 18.59 19.84 18.40 19.77 1,979,711 +1.09(+5.84%)
Jan 23, 2012 18.55 18.79 18.29 18.68 1,531,881 -0.00(-0.02%)
Jan 20, 2012 17.27 18.75 17.21 18.68 2,251,838 +1.20(+6.83%)
Jan 19, 2012 17.44 17.84 17.11 17.49 3,593,024 +0.24(+1.37%)
Jan 18, 2012 15.94 17.92 15.92 17.25 3,947,216 +1.63(+10.41%)
Jan 17, 2012 15.71 16.00 15.48 15.62 1,027,818 +0.03(+0.18%)
Jan 13, 2012 15.80 15.93 14.94 15.60 2,425,853 -0.40(-2.50%)
Jan 12, 2012 15.93 16.36 15.81 16.00 1,747,616 +0.02(+0.11%)
Jan 11, 2012 15.85 16.10 15.46 15.98 1,703,449 +0.13(+0.80%)
Jan 10, 2012 16.23 16.36 15.57 15.85 1,334,402 -0.22(-1.36%)
Jan 09, 2012 15.45 16.23 15.25 16.07 1,593,484 +0.71(+4.62%)
Jan 06, 2012 14.96 15.41 14.43 15.36 1,728,136 +0.36(+2.42%)
Jan 05, 2012 14.50 15.00 14.38 15.00 882,901 +0.30(+2.04%)
Jan 04, 2012 14.41 14.70 14.29 14.70 692,254 +0.73(+5.20%)
Dec 30, 2011 13.97 14.03 13.73 13.97 877,908 -0.04(-0.26%)
Dec 29, 2011 13.72 14.31 13.63 14.01 832,342 +0.25(+1.78%)
Dec 28, 2011 14.28 14.46 13.70 13.76 885,954 -0.58(-4.06%)
Dec 27, 2011 14.28 14.54 14.22 14.34 884,573 -0.04(-0.25%)
Dec 23, 2011 14.40 14.51 14.18 14.38 713,373 +0.96(+7.18%)
Dec 21, 2011 13.56 13.63 13.11 13.41 1,393,041 -0.17(-1.27%)
Dec 20, 2011 13.37 13.67 13.27 13.59 2,210,391 +0.57(+4.40%)
Dec 19, 2011 14.00 14.06 12.97 13.01 1,397,650 -0.90(-6.47%)
Dec 16, 2011 14.05 14.46 13.81 13.91 1,054,722 +0.02(+0.13%)
Dec 15, 2011 14.15 14.21 13.79 13.90 2,281,752 +0.14(+0.99%)
Dec 14, 2011 14.04 14.09 13.39 13.76 2,217,358 -0.19(-1.37%)
Dec 13, 2011 15.23 15.30 13.50 13.95 3,112,312 -1.13(-7.47%)
Dec 12, 2011 15.68 15.76 14.91 15.08 1,677,568 -0.95(-5.95%)
Dec 09, 2011 16.20 16.34 15.53 16.03 1,681,988 -0.15(-0.90%)
Dec 08, 2011 16.56 16.98 16.11 16.18 1,492,108 -0.68(-4.04%)
Dec 07, 2011 15.96 17.16 15.67 16.86 2,231,958 +0.79(+4.92%)
Dec 06, 2011 16.06 16.24 15.61 16.07 1,195,731 -0.05(-0.34%)
Dec 05, 2011 16.07 16.29 15.90 16.12 1,523,313 +0.20(+1.26%)
Dec 02, 2011 15.71 16.32 15.69 15.92 1,740,192 +0.40(+2.55%)
Dec 01, 2011 15.36 15.64 15.07 15.53 883,525 +0.17(+1.09%)
Nov 30, 2011 14.46 15.40 14.14 15.36 2,174,921 +1.48(+10.67%)
Nov 29, 2011 14.13 14.45 13.84 13.88 631,394 -0.24(-1.67%)
Nov 28, 2011 14.09 14.62 13.98 14.11 1,265,925 +0.48(+3.53%)
Nov 25, 2011 13.79 14.00 13.61 13.63 789,825 -0.19(-1.38%)
Nov 23, 2011 13.91 14.10 13.72 13.82 1,124,482 -0.32(-2.25%)
Nov 22, 2011 14.27 14.45 13.81 14.14 1,372,441 -0.27(-1.89%)
Nov 21, 2011 14.50 14.56 13.91 14.41 1,175,388 -0.37(-2.52%)
Nov 18, 2011 15.11 15.20 14.71 14.79 617,560 -0.26(-1.75%)
Nov 17, 2011 15.90 16.15 14.95 15.05 1,401,056 -0.84(-5.26%)
Nov 16, 2011 15.90 16.33 15.69 15.89 1,596,019 -0.01(-0.06%)
Nov 15, 2011 15.00 16.00 14.99 15.90 1,254,091 +0.87(+5.81%)
Nov 14, 2011 15.12 15.45 14.95 15.02 794,173 -0.08(-0.54%)
Nov 11, 2011 14.43 15.49 14.27 15.11 2,353,677 +0.94(+6.61%)
Nov 10, 2011 14.50 14.67 13.86 14.17 1,561,854 -0.01(-0.06%)
Nov 09, 2011 14.83 14.83 14.06 14.18 1,920,354 -1.13(-7.36%)
Nov 08, 2011 15.77 15.85 15.00 15.31 1,593,023 -0.30(-1.92%)
Nov 07, 2011 15.91 16.13 15.47 15.61 1,726,165 -0.50(-3.10%)
Nov 04, 2011 15.83 16.55 15.53 16.10 2,433,560 +0.30(+1.90%)
Nov 03, 2011 15.73 16.15 15.23 15.80 2,023,983 +0.12(+0.75%)
Nov 02, 2011 15.23 15.90 14.85 15.69 3,472,266 +0.38(+2.49%)
Nov 01, 2011 13.90 15.36 12.96 15.31 5,778,775 -1.03(-6.29%)
Oct 31, 2011 17.31 17.34 16.21 16.33 2,190,141 -0.96(-5.57%)
Oct 28, 2011 17.91 17.96 16.97 17.30 1,520,394 -0.57(-3.20%)
Oct 27, 2011 17.68 18.25 17.22 17.87 1,681,562 +1.15(+6.85%)
Oct 26, 2011 16.59 17.07 16.01 16.72 1,785,485 +0.69(+4.31%)
Oct 25, 2011 16.68 16.80 15.83 16.03 1,827,658 -0.33(-2.00%)
Oct 24, 2011 14.71 16.40 14.63 16.36 2,320,023 +1.84(+12.64%)
Oct 21, 2011 14.72 14.84 14.28 14.52 1,143,013 +0.06(+0.44%)
Oct 20, 2011 14.91 15.13 14.21 14.46 1,074,385 -0.50(-3.34%)
Oct 19, 2011 15.70 15.79 14.86 14.96 913,636 -0.70(-4.47%)
Oct 18, 2011 15.04 15.72 14.83 15.66 1,330,270 +0.63(+4.17%)
Oct 17, 2011 15.75 15.96 14.95 15.03 1,396,670 -0.71(-4.50%)
Oct 14, 2011 15.74 16.33 15.42 15.74 2,137,347 +0.15(+0.93%)
Oct 13, 2011 15.05 15.87 14.92 15.60 1,948,025 +0.21(+1.36%)
Oct 12, 2011 14.98 15.59 14.76 15.39 1,277,757 +0.79(+5.42%)
Oct 11, 2011 14.63 14.80 14.37 14.60 1,147,845 -0.14(-0.93%)
Oct 10, 2011 14.01 14.77 14.01 14.73 1,184,687 +0.82(+5.88%)
Oct 07, 2011 14.26 14.42 13.72 13.91 607,510 -0.20(-1.42%)
Oct 06, 2011 13.78 14.17 13.32 14.11 1,073,618 +0.54(+3.95%)
Oct 05, 2011 13.30 13.74 12.87 13.58 1,795,780 +0.33(+2.47%)
Oct 04, 2011 12.35 13.34 11.87 13.25 2,700,553 +0.82(+6.58%)
Oct 03, 2011 12.72 12.82 12.18 12.43 3,124,695 -0.40(-3.12%)
Sep 30, 2011 13.32 13.70 12.82 12.83 1,611,797 -0.79(-5.80%)
Sep 29, 2011 15.31 15.71 13.34 13.62 2,837,017 -1.32(-8.82%)
Sep 28, 2011 15.90 16.05 14.93 14.94 1,531,976 -0.77(-4.92%)
Sep 27, 2011 15.33 16.02 15.33 15.71 1,598,008 +0.63(+4.16%)
Sep 26, 2011 15.36 15.56 14.73 15.09 1,692,927 -0.20(-1.31%)
Sep 23, 2011 15.07 15.49 15.02 15.29 1,816,888 -0.04(-0.24%)
Sep 22, 2011 15.17 15.40 14.28 15.32 2,130,458 -0.24(-1.52%)
Sep 21, 2011 16.44 16.70 15.53 15.56 1,546,580 -0.74(-4.52%)
Sep 20, 2011 17.05 17.17 16.23 16.30 1,329,227 -0.70(-4.12%)
Sep 19, 2011 17.75 17.76 16.41 17.00 1,950,891 -1.05(-5.84%)
Sep 16, 2011 18.62 19.28 17.80 18.05 1,802,571 -0.39(-2.12%)
Sep 15, 2011 17.94 18.63 17.72 18.44 3,101,507 +1.08(+6.23%)
Sep 14, 2011 16.81 17.53 16.68 17.36 2,256,196 +0.90(+5.47%)
Sep 13, 2011 15.63 16.61 15.56 16.46 1,658,280 +0.82(+5.23%)
Sep 12, 2011 14.75 15.70 14.74 15.64 1,101,353 +0.62(+4.11%)
Sep 09, 2011 15.44 15.86 14.73 15.02 1,066,755 -0.58(-3.73%)
Sep 08, 2011 15.89 16.15 15.45 15.61 616,066 -0.28(-1.77%)
Sep 07, 2011 15.11 15.97 15.02 15.89 1,736,878 +1.44(+9.94%)
Sep 06, 2011 14.38 14.90 14.10 14.45 1,231,251 -0.46(-3.11%)
Sep 02, 2011 14.56 15.05 14.45 14.91 892,782 -0.11(-0.73%)
Sep 01, 2011 14.80 15.52 14.56 15.02 1,626,067 +0.22(+1.47%)
Aug 31, 2011 15.25 15.70 14.51 14.81 1,051,009 -0.41(-2.69%)
Aug 30, 2011 15.54 15.59 15.07 15.21 955,810 -0.38(-2.45%)
Aug 29, 2011 15.42 15.71 15.24 15.60 1,126,635 +0.58(+3.87%)
Aug 26, 2011 14.59 15.11 14.50 15.01 874,205 +0.41(+2.80%)
Aug 25, 2011 15.07 15.75 14.59 14.61 852,732 -0.54(-3.54%)
Aug 24, 2011 15.24 15.55 14.76 15.14 768,148 -0.23(-1.48%)
Aug 23, 2011 14.95 15.41 14.50 15.37 1,490,731 +0.73(+4.97%)
Aug 22, 2011 15.17 15.51 14.54 14.64 871,734 +0.15(+1.07%)
Aug 19, 2011 15.11 15.34 14.41 14.49 1,183,890 -0.66(-4.38%)
Aug 18, 2011 15.80 15.89 14.67 15.15 1,424,673 -0.97(-6.03%)
Aug 17, 2011 16.60 16.73 15.85 16.12 1,153,321 -0.27(-1.66%)
Aug 16, 2011 16.80 16.87 16.16 16.40 969,572 -0.59(-3.48%)
Aug 15, 2011 16.80 17.03 16.44 16.99 1,001,315 +0.62(+3.78%)
Aug 12, 2011 17.02 17.16 16.29 16.37 1,609,651 -0.45(-2.65%)
Aug 11, 2011 14.98 17.13 14.94 16.81 4,743,708 +1.95(+13.15%)
Aug 10, 2011 15.25 15.48 14.38 14.86 4,702,883 -0.24(-1.57%)
Aug 09, 2011 14.78 15.11 13.12 15.10 5,528,965 +2.34(+18.39%)
Aug 08, 2011 12.34 13.30 12.01 12.75 7,288,256 -0.81(-5.97%)
Aug 05, 2011 15.61 16.20 13.35 13.56 4,836,331 -1.97(-12.70%)
Aug 04, 2011 17.06 17.15 15.51 15.53 3,368,515 -1.83(-10.52%)
Aug 03, 2011 17.00 17.51 16.60 17.36 2,611,026 +0.28(+1.65%)
Aug 02, 2011 17.25 17.58 17.00 17.08 4,721,087 -0.47(-2.69%)
Aug 01, 2011 18.16 18.39 16.80 17.55 3,688,304 -0.43(-2.38%)
Jul 29, 2011 16.36 18.21 15.44 17.98 13,926,631 -0.69(-3.70%)
Jul 28, 2011 18.50 19.29 18.47 18.67 2,253,946 +0.02(+0.10%)
Jul 27, 2011 19.70 19.89 18.44 18.65 3,345,204 -1.36(-6.79%)
Jul 26, 2011 19.72 20.32 19.54 20.01 1,933,392 +0.18(+0.89%)
Jul 25, 2011 20.29 20.58 19.69 19.83 1,825,521 -0.84(-4.05%)
Jul 22, 2011 19.90 20.74 19.46 20.67 3,162,934 +0.93(+4.70%)
Jul 21, 2011 20.22 20.44 19.30 19.74 2,942,826 -0.31(-1.54%)
Jul 20, 2011 20.22 21.01 19.99 20.05 2,111,349 -0.04(-0.18%)
Jul 19, 2011 19.54 20.37 19.54 20.09 2,351,761 +0.85(+4.39%)
Jul 18, 2011 19.60 19.71 19.02 19.24 2,474,695 -0.47(-2.40%)
Jul 15, 2011 20.25 20.25 19.54 19.71 2,429,555 -0.37(-1.86%)
Jul 14, 2011 20.75 21.06 20.00 20.09 2,330,584 -0.60(-2.90%)
Jul 13, 2011 21.39 21.39 20.49 20.69 2,378,022 -0.41(-1.94%)
Jul 12, 2011 22.63 22.63 20.79 21.09 2,699,637 -1.64(-7.20%)
Jul 11, 2011 23.12 23.21 22.47 22.73 1,349,074 -0.96(-4.07%)
Jul 08, 2011 23.91 24.07 23.25 23.69 1,150,451 -0.43(-1.77%)
Jul 07, 2011 24.30 24.61 23.88 24.12 2,060,332 +0.13(+0.53%)
Jul 06, 2011 24.41 24.41 23.63 23.99 800,110 -0.46(-1.90%)
Jul 05, 2011 24.91 24.96 24.16 24.46 1,021,589 -0.55(-2.18%)
Jul 01, 2011 24.48 25.14 24.11 25.00 1,956,576 +0.71(+2.92%)
Jun 30, 2011 22.96 24.48 22.88 24.29 2,063,388 +1.29(+5.61%)
Jun 29, 2011 23.19 23.65 22.68 23.00 1,472,279 +0.12(+0.52%)
Jun 28, 2011 21.79 23.08 21.55 22.88 1,747,861 +1.37(+6.38%)
Jun 27, 2011 21.13 21.58 20.89 21.51 1,120,022 +0.19(+0.89%)
Jun 24, 2011 21.35 21.94 21.13 21.32 1,050,083 +0.05(+0.21%)
Jun 23, 2011 20.77 21.36 20.33 21.28 1,232,268 +0.19(+0.90%)
Jun 22, 2011 21.29 21.49 21.02 21.09 976,606 -0.31(-1.44%)
Jun 21, 2011 20.90 21.64 20.85 21.39 870,056 +0.63(+3.02%)
Jun 20, 2011 20.65 21.37 20.33 20.77 1,717,917 +0.18(+0.88%)
Jun 17, 2011 22.48 22.63 20.30 20.59 2,962,817 -1.50(-6.79%)
Jun 16, 2011 22.09 22.69 21.62 22.09 1,208,941 +0.26(+1.21%)
Jun 15, 2011 22.29 22.63 21.71 21.82 1,555,391 -1.25(-5.44%)
Jun 14, 2011 22.13 23.46 22.13 23.08 1,660,139 +1.15(+5.22%)
Jun 13, 2011 22.29 22.31 21.85 21.93 1,065,243 -0.19(-0.86%)
Jun 10, 2011 22.52 23.02 22.04 22.12 1,878,036 -0.71(-3.11%)
Jun 09, 2011 23.13 23.30 21.87 22.83 3,950,238 -0.30(-1.30%)
Jun 08, 2011 24.05 24.05 22.95 23.13 2,158,695 -1.03(-4.25%)
Jun 07, 2011 24.29 24.62 24.08 24.16 1,028,041 +0.03(+0.11%)
Jun 06, 2011 24.67 24.95 24.03 24.13 1,950,776 -0.14(-0.56%)
Jun 03, 2011 23.66 24.46 23.33 24.27 2,562,047 -0.46(-1.87%)
May 24, 2011 24.88 25.22 23.68 24.73 3,110,660 -0.15(-0.58%)
May 23, 2011 26.14 26.14 24.81 24.88 1,679,004 -1.35(-5.16%)
May 20, 2011 25.83 26.86 25.76 26.23 2,114,561 +0.49(+1.91%)
May 19, 2011 25.83 26.10 25.31 25.74 1,673,641 -0.36(-1.39%)
May 18, 2011 25.27 26.67 25.26 26.10 1,337,617 +0.87(+3.46%)
May 17, 2011 24.82 25.63 24.13 25.23 1,858,940 +0.09(+0.36%)
May 16, 2011 26.93 27.04 24.98 25.14 2,451,202 -1.55(-5.79%)
May 13, 2011 27.18 28.04 26.62 26.68 1,693,999 -0.44(-1.61%)
May 12, 2011 26.11 27.27 25.90 27.12 1,631,290 +0.76(+2.90%)
May 11, 2011 27.27 27.74 25.58 26.36 3,893,583 -1.02(-3.72%)
May 10, 2011 28.18 28.30 27.17 27.37 1,634,183 -0.82(-2.90%)
May 09, 2011 28.17 28.83 27.86 28.19 1,248,147 +0.11(+0.39%)
May 06, 2011 28.42 29.03 27.99 28.08 1,588,639 -0.09(-0.32%)
May 05, 2011 28.55 29.05 27.82 28.17 2,358,956 -0.74(-2.55%)
May 04, 2011 29.27 29.40 27.68 28.91 2,607,299 +0.01(+0.03%)
May 03, 2011 30.07 30.34 28.73 28.90 2,034,956 -1.13(-3.75%)
May 02, 2011 30.09 30.90 29.70 30.03 954,649 -0.33(-1.08%)
Apr 29, 2011 30.29 32.10 29.94 30.36 1,683,268 +0.30(+1.00%)
Apr 28, 2011 30.66 30.79 29.40 30.06 943,310 -0.32(-1.05%)
Apr 27, 2011 31.36 31.36 29.88 30.37 1,085,618 -0.69(-2.22%)
Apr 26, 2011 31.26 31.36 30.45 31.06 1,295,939 +0.65(+2.15%)
Apr 25, 2011 30.76 30.86 30.16 30.41 544,204 +0.00(+0.00%)
Apr 21, 2011 31.03 31.13 29.91 30.41 1,057,971 -0.09(-0.30%)
Apr 20, 2011 29.36 30.53 28.59 30.50 1,786,265 +1.92(+6.71%)
Apr 19, 2011 29.07 29.08 28.27 28.58 611,151 -0.26(-0.91%)
Apr 18, 2011 28.72 29.17 27.99 28.85 975,109 -0.55(-1.86%)
Apr 15, 2011 29.35 29.89 29.15 29.39 1,100,125 +0.13(+0.43%)
Apr 14, 2011 28.57 29.42 28.05 29.27 1,036,797 +0.60(+2.10%)
Apr 13, 2011 28.82 28.99 28.22 28.67 1,093,714 +0.47(+1.68%)
Apr 12, 2011 28.90 29.19 27.99 28.19 2,013,821 -1.08(-3.69%)
Apr 11, 2011 30.45 30.76 28.99 29.27 3,263,149 -0.37(-1.26%)
Apr 08, 2011 31.27 31.63 29.25 29.65 8,754,554 -0.29(-0.97%)
Apr 07, 2011 30.58 30.73 29.31 29.94 1,680,203 -0.29(-0.96%)
Apr 06, 2011 29.70 30.67 29.13 30.23 4,881,206 +1.15(+3.97%)
Apr 05, 2011 28.51 29.46 27.81 29.07 2,851,163 +0.78(+2.76%)
Apr 04, 2011 28.07 28.41 27.33 28.29 2,083,637 +0.49(+1.77%)
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.