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 31, 2014 53.00 54.14 52.60 53.45 2,648,771 +1.05(+1.99%)
Mar 28, 2014 52.56 53.67 52.08 52.40 2,808,689 +0.36(+0.70%)
Mar 27, 2014 53.14 53.14 50.91 52.04 3,529,850 -0.75(-1.43%)
Mar 26, 2014 53.73 54.81 52.20 52.80 5,825,564 +1.04(+2.00%)
Mar 25, 2014 51.98 52.80 51.39 51.76 3,154,283 +0.46(+0.90%)
Mar 24, 2014 52.89 53.29 51.01 51.30 3,581,004 -1.39(-2.64%)
Mar 21, 2014 54.84 54.97 52.33 52.69 3,949,463 -1.71(-3.14%)
Mar 20, 2014 53.39 54.39 53.00 54.39 2,411,391 +0.90(+1.68%)
Mar 19, 2014 53.53 53.82 53.02 53.49 2,559,190 +0.12(+0.22%)
Mar 18, 2014 53.22 53.71 52.65 53.38 2,924,365 +0.29(+0.55%)
Mar 17, 2014 52.66 53.95 52.66 53.09 2,966,495 +0.72(+1.37%)
Mar 14, 2014 51.81 52.90 51.81 52.37 3,096,651 +0.25(+0.47%)
Mar 13, 2014 52.58 53.08 51.29 52.12 3,566,968 -0.16(-0.31%)
Mar 12, 2014 51.36 52.45 50.80 52.29 2,368,036 +0.65(+1.27%)
Mar 11, 2014 52.80 53.54 51.32 51.63 3,205,316 -0.30(-0.58%)
Mar 10, 2014 53.15 53.51 51.76 51.93 3,217,803 -1.29(-2.42%)
Mar 07, 2014 54.53 54.87 52.57 53.22 5,260,443 -1.23(-2.25%)
Mar 06, 2014 52.62 54.47 52.54 54.45 5,439,355 +2.12(+4.05%)
Mar 05, 2014 52.70 52.87 51.75 52.33 2,934,518 -0.24(-0.45%)
Mar 04, 2014 51.68 52.65 51.25 52.57 2,739,914 +1.75(+3.45%)
Mar 03, 2014 50.66 50.89 49.91 50.81 2,113,992 -0.29(-0.57%)
Feb 28, 2014 51.53 51.65 50.71 51.10 2,523,917 -0.34(-0.65%)
Feb 27, 2014 50.67 51.60 50.39 51.44 2,803,332 +0.95(+1.89%)
Feb 26, 2014 50.99 51.60 50.39 50.49 4,071,723 -0.43(-0.84%)
Feb 25, 2014 50.82 50.99 50.05 50.91 3,000,153 +0.43(+0.85%)
Feb 24, 2014 51.30 51.47 50.48 50.49 3,283,225 -0.55(-1.07%)
Feb 21, 2014 51.95 51.96 50.49 51.03 3,763,085 -0.54(-1.04%)
Feb 20, 2014 51.90 52.53 51.42 51.57 4,931,510 -0.05(-0.09%)
Feb 19, 2014 51.74 52.15 51.41 51.61 3,947,842 +0.00(+0.00%)
Feb 18, 2014 50.90 51.70 50.23 51.61 4,509,163 +1.08(+2.14%)
Feb 14, 2014 49.99 50.53 50.53 50.53 7,568,340 +1.80(+3.69%)
Feb 13, 2014 47.44 49.14 47.35 48.73 5,719,762 +0.90(+1.88%)
Feb 12, 2014 47.33 48.32 47.33 47.83 3,003,489 +0.50(+1.06%)
Feb 11, 2014 47.64 47.80 47.25 47.33 2,845,842 -0.15(-0.31%)
Feb 10, 2014 46.70 47.66 46.63 47.48 4,492,487 +0.17(+0.37%)
Feb 07, 2014 44.70 47.31 44.70 47.31 7,432,106 +2.23(+4.94%)
Feb 06, 2014 42.95 45.33 42.32 45.08 7,577,390 +2.36(+5.53%)
Feb 05, 2014 42.38 42.83 42.08 42.72 5,418,419 +0.00(+0.00%)
Feb 04, 2014 42.46 42.73 41.53 42.72 2,610,214 +1.07(+2.58%)
Feb 03, 2014 44.20 44.21 41.10 41.64 4,251,231 -2.30(-5.23%)
Jan 31, 2014 43.17 44.12 42.84 43.94 2,882,328 +0.45(+1.04%)
Jan 30, 2014 43.41 43.94 43.13 43.49 1,861,856 +0.54(+1.25%)
Jan 29, 2014 42.49 43.57 42.42 42.95 4,007,060 +0.52(+1.22%)
Jan 28, 2014 41.81 42.85 41.52 42.43 2,440,977 +0.63(+1.50%)
Jan 27, 2014 41.74 42.19 41.32 41.81 3,682,044 +0.38(+0.92%)
Jan 24, 2014 43.43 43.49 41.24 41.43 3,998,197 -2.06(-4.74%)
Jan 23, 2014 43.01 43.53 42.80 43.49 3,098,577 +0.00(+0.00%)
Jan 22, 2014 42.37 43.51 42.26 43.49 2,064,122 +1.08(+2.55%)
Jan 21, 2014 43.40 43.44 42.13 42.41 2,639,024 -0.05(-0.13%)
Jan 17, 2014 41.67 42.46 42.46 42.46 3,570,769 +0.65(+1.57%)
Jan 16, 2014 41.39 41.86 41.01 41.81 2,356,788 +0.55(+1.34%)
Jan 15, 2014 40.10 41.51 40.37 41.25 3,103,541 +1.15(+2.88%)
Jan 14, 2014 39.27 40.18 39.08 40.10 6,943,141 +1.07(+2.75%)
Jan 13, 2014 39.14 39.38 38.55 39.03 4,743,873 -0.05(-0.14%)
Jan 10, 2014 39.37 39.49 38.81 39.08 5,316,868 -0.05(-0.14%)
Jan 09, 2014 39.94 40.18 38.99 39.14 3,979,735 -0.70(-1.76%)
Jan 08, 2014 39.22 39.92 38.99 39.84 2,463,228 +0.78(+2.00%)
Jan 07, 2014 39.34 39.60 38.79 39.05 3,527,139 -0.14(-0.35%)
Jan 06, 2014 39.93 39.99 38.87 39.19 2,838,728 -0.40(-1.01%)
Jan 03, 2014 40.09 40.30 39.15 39.59 3,998,700 -0.33(-0.82%)
Jan 02, 2014 40.63 40.63 39.64 39.92 4,151,026 -1.83(-4.38%)
Dec 31, 2013 42.03 41.74 41.74 41.74 1,446,220 -0.02(-0.04%)
Dec 30, 2013 41.17 41.78 41.05 41.76 1,676,562 +0.57(+1.39%)
Dec 27, 2013 41.29 41.53 41.00 41.19 889,464 +0.20(+0.49%)
Dec 26, 2013 40.96 41.22 40.80 40.99 946,265 +0.02(+0.04%)
Dec 24, 2013 41.28 41.39 40.94 40.97 662,088 -0.11(-0.27%)
Dec 23, 2013 40.86 41.33 39.68 41.08 2,821,795 +1.53(+3.86%)
Dec 20, 2013 39.18 39.84 39.13 39.55 11,946,417 +0.38(+0.97%)
Dec 19, 2013 39.76 39.76 38.52 39.17 2,678,002 -0.38(-0.97%)
Dec 18, 2013 39.43 39.55 38.52 39.55 3,596,207 +0.06(+0.16%)
Dec 17, 2013 39.04 39.74 39.00 39.49 5,290,141 +0.55(+1.42%)
Dec 16, 2013 38.63 39.18 38.63 38.94 2,741,202 +0.30(+0.78%)
Dec 13, 2013 38.56 38.82 38.11 38.64 5,089,212 +0.30(+0.78%)
Dec 12, 2013 38.21 38.44 37.86 38.34 4,127,443 +0.22(+0.57%)
Dec 11, 2013 38.84 38.89 38.04 38.12 3,701,832 -0.51(-1.32%)
Dec 10, 2013 38.72 39.00 38.45 38.63 8,866,626 -0.95(-2.41%)
Dec 09, 2013 40.20 40.52 39.47 39.58 2,185,830 -0.62(-1.54%)
Dec 06, 2013 40.00 40.67 40.00 40.20 0 +0.34(+0.84%)
Dec 05, 2013 39.09 39.91 39.03 39.86 0 +0.37(+0.94%)
Dec 04, 2013 38.88 39.87 38.65 39.49 0 +0.47(+1.21%)
Dec 03, 2013 38.72 39.22 38.31 39.02 0 +0.14(+0.35%)
Dec 02, 2013 38.54 39.18 38.11 38.88 3,741,278 +0.25(+0.66%)
Nov 29, 2013 38.07 38.88 38.04 38.63 0 +0.45(+1.19%)
Nov 27, 2013 39.25 39.25 38.00 38.17 0 -0.44(-1.13%)
Nov 26, 2013 37.90 38.94 37.06 38.61 0 +1.84(+5.02%)
Nov 25, 2013 37.40 37.56 36.57 36.76 2,127,890 -0.55(-1.49%)
Nov 22, 2013 37.26 37.56 36.90 37.32 0 +0.05(+0.15%)
Nov 21, 2013 37.03 37.36 36.83 37.26 0 +0.50(+1.36%)
Nov 20, 2013 36.74 37.01 36.52 36.76 0 +0.12(+0.32%)
Nov 19, 2013 37.24 37.60 36.62 36.64 0 -0.77(-2.06%)
Nov 18, 2013 38.00 38.37 37.33 37.42 0 -0.74(-1.93%)
Nov 15, 2013 38.13 38.16 37.59 38.15 0 +0.41(+1.08%)
Nov 14, 2013 38.82 38.82 37.33 37.74 1,204,777 +0.28(+0.75%)
Nov 12, 2013 37.34 37.80 37.07 37.46 0 -0.11(-0.29%)
Nov 11, 2013 37.58 37.96 37.35 37.57 0 -0.23(-0.60%)
Nov 08, 2013 36.90 37.91 36.82 37.80 0 +0.79(+2.14%)
Nov 07, 2013 38.03 38.63 36.90 37.01 2,950,266 -1.25(-3.26%)
Nov 06, 2013 38.54 38.87 38.19 38.25 0 -0.32(-0.82%)
Nov 05, 2013 38.35 38.92 38.19 38.57 0 -0.03(-0.08%)
Nov 04, 2013 37.23 38.86 37.21 38.60 0 +0.27(+0.70%)
Nov 01, 2013 38.18 38.63 37.93 38.34 0 +0.04(+0.10%)
Oct 31, 2013 37.37 38.74 37.27 38.30 3,369,458 +0.77(+2.06%)
Oct 30, 2013 38.15 38.67 37.49 37.53 3,622,719 -0.62(-1.62%)
Oct 29, 2013 37.26 38.40 37.17 38.14 6,297,315 +0.86(+2.32%)
Oct 28, 2013 36.22 37.54 36.17 37.28 4,705,900 +1.02(+2.81%)
Oct 25, 2013 35.82 36.57 35.77 36.26 0 +0.29(+0.81%)
Oct 24, 2013 35.57 37.28 35.22 35.97 13,551,213 +3.23(+9.85%)
Oct 23, 2013 33.63 33.63 31.89 32.75 7,733,808 -1.15(-3.38%)
Oct 22, 2013 34.67 34.83 33.76 33.89 3,450,658 -0.91(-2.61%)
Oct 21, 2013 34.92 34.98 34.63 34.80 1,527,793 +0.35(+1.00%)
Oct 18, 2013 34.98 34.98 33.95 34.45 2,863,877 +0.35(+1.04%)
Oct 17, 2013 33.79 34.47 33.67 34.10 2,687,217 -0.39(-1.13%)
Oct 16, 2013 33.74 34.69 33.74 34.49 1,799,754 +0.44(+1.28%)
Oct 15, 2013 34.76 34.99 34.03 34.05 1,524,459 -0.70(-2.01%)
Oct 14, 2013 34.62 34.98 34.23 34.75 1,288,222 +0.05(+0.16%)
Oct 11, 2013 34.16 34.95 33.95 34.70 0 +0.78(+2.29%)
Oct 10, 2013 33.72 34.33 33.65 33.92 3,316,880 +0.63(+1.90%)
Oct 09, 2013 32.79 33.57 32.75 33.29 0 +0.05(+0.14%)
Oct 08, 2013 34.27 34.66 33.10 33.25 0 -1.20(-3.48%)
Oct 07, 2013 34.81 35.05 34.40 34.45 0 -0.70(-1.99%)
Oct 04, 2013 34.99 35.17 34.45 35.15 0 +0.74(+2.14%)
Oct 03, 2013 34.48 34.60 34.02 34.41 0 +0.04(+0.11%)
Oct 02, 2013 34.18 34.55 33.91 34.37 0 -0.05(-0.16%)
Oct 01, 2013 34.07 34.45 34.03 34.43 1,146,818 +0.60(+1.77%)
Sep 27, 2013 33.90 33.94 33.66 33.83 0 -0.07(-0.21%)
Sep 26, 2013 33.89 34.33 33.72 33.90 1,052,290 +0.14(+0.40%)
Sep 25, 2013 34.21 34.45 33.75 33.76 1,494,897 -0.27(-0.80%)
Sep 24, 2013 33.75 34.25 33.56 34.04 1,770,180 +0.39(+1.16%)
Sep 23, 2013 34.50 34.63 33.47 33.65 0 -0.96(-2.78%)
Sep 20, 2013 34.35 34.85 34.33 34.61 0 +0.45(+1.33%)
Sep 19, 2013 34.25 34.45 34.11 34.15 1,970,147 -0.09(-0.27%)
Sep 18, 2013 34.50 34.54 33.85 34.25 0 -0.10(-0.29%)
Sep 17, 2013 34.46 34.61 34.28 34.35 0 +0.05(+0.13%)
Sep 16, 2013 34.52 34.61 34.16 34.30 4,413,176 +0.08(+0.24%)
Sep 13, 2013 33.85 34.26 33.72 34.22 0 -0.34(-0.97%)
Sep 12, 2013 35.27 35.42 34.45 34.55 0 -0.72(-2.04%)
Sep 11, 2013 35.45 35.52 35.00 35.27 0 -0.27(-0.77%)
Sep 10, 2013 35.21 35.58 35.13 35.55 0 +0.55(+1.56%)
Sep 09, 2013 34.96 35.26 34.76 35.00 0 +0.39(+1.13%)
Sep 06, 2013 35.86 35.86 34.35 34.61 0 -0.83(-2.33%)
Sep 05, 2013 35.15 35.85 35.08 35.44 0 +0.18(+0.52%)
Sep 04, 2013 34.35 35.38 34.26 35.25 0 +0.79(+2.29%)
Sep 03, 2013 34.64 34.75 34.22 34.46 1,446,773 +0.68(+2.02%)
Aug 30, 2013 35.05 35.28 33.53 33.78 0 -0.69(-2.00%)
Aug 29, 2013 34.05 34.61 33.54 34.47 3,487,895 +0.63(+1.85%)
Aug 28, 2013 32.08 33.91 31.82 33.85 3,722,073 +1.61(+4.99%)
Aug 27, 2013 32.42 32.72 31.84 32.24 2,254,006 -0.75(-2.29%)
Aug 26, 2013 32.85 33.24 32.56 32.99 0 +0.14(+0.41%)
Aug 23, 2013 32.84 33.14 32.52 32.85 0 +0.07(+0.22%)
Aug 22, 2013 31.94 33.07 31.86 32.78 1,785,938 +1.17(+3.71%)
Aug 21, 2013 32.13 32.13 31.50 31.61 2,165,385 -0.68(-2.11%)
Aug 20, 2013 32.26 32.58 32.00 32.29 1,548,161 +0.13(+0.40%)
Aug 19, 2013 32.41 32.69 32.12 32.16 0 -0.05(-0.14%)
Aug 16, 2013 31.54 32.50 31.54 32.21 0 +0.49(+1.55%)
Aug 15, 2013 32.55 32.63 31.68 31.72 1,726,488 -1.01(-3.08%)
Aug 14, 2013 32.46 33.27 32.26 32.73 0 +0.19(+0.59%)
Aug 13, 2013 32.72 32.91 32.24 32.54 1,799,042 -0.13(-0.39%)
Aug 12, 2013 32.45 32.66 31.81 32.66 1,853,554 +0.69(+2.16%)
Aug 09, 2013 32.45 32.66 31.92 31.97 2,058,308 -0.36(-1.12%)
Aug 08, 2013 32.27 32.72 32.11 32.34 3,394,476 +0.28(+0.88%)
Aug 07, 2013 31.67 32.07 31.40 32.06 2,174,222 +0.12(+0.37%)
Aug 06, 2013 32.58 32.58 31.88 31.94 1,804,430 -0.58(-1.79%)
Aug 05, 2013 32.57 32.96 32.24 32.52 2,232,109 +0.01(+0.03%)
Aug 02, 2013 31.64 32.66 31.15 32.51 3,338,630 +0.85(+2.70%)
Aug 01, 2013 29.95 31.77 29.62 31.66 5,666,271 +1.98(+6.68%)
Jul 31, 2013 30.23 30.63 29.66 29.67 0 -0.44(-1.46%)
Jul 30, 2013 30.08 30.21 29.89 30.11 0 -0.00(-0.01%)
Jul 29, 2013 29.89 30.37 29.89 30.12 0 -0.12(-0.39%)
Jul 26, 2013 30.02 30.33 29.87 30.24 0 +0.02(+0.06%)
Jul 25, 2013 29.77 30.71 29.77 30.22 3,508,462 -0.25(-0.81%)
Jul 24, 2013 30.81 31.26 30.44 30.46 0 -0.33(-1.06%)
Jul 23, 2013 30.34 31.05 30.19 30.79 0 +0.84(+2.79%)
Jul 22, 2013 29.68 30.12 29.46 29.96 0 +0.25(+0.83%)
Jul 19, 2013 29.95 29.97 29.56 29.71 3,268,744 -0.36(-1.21%)
Jul 18, 2013 30.46 30.73 30.03 30.07 2,973,903 -0.53(-1.72%)
Jul 17, 2013 30.32 30.85 30.27 30.60 1,539,150 +0.33(+1.08%)
Jul 16, 2013 29.79 30.28 29.79 30.27 0 +0.41(+1.37%)
Jul 15, 2013 29.62 29.93 29.53 29.86 0 +0.30(+1.01%)
Jul 12, 2013 29.22 29.57 29.07 29.56 0 +0.35(+1.18%)
Jul 11, 2013 29.05 29.54 28.73 29.22 0 +0.45(+1.58%)
Jul 10, 2013 28.82 29.02 28.67 28.77 0 -0.02(-0.07%)
Jul 09, 2013 28.70 29.08 28.60 28.78 0 +0.26(+0.89%)
Jul 08, 2013 29.53 29.61 28.42 28.53 0 -0.87(-2.97%)
Jul 05, 2013 28.98 29.45 28.80 29.40 0 +0.65(+2.24%)
Jul 03, 2013 28.34 28.78 28.27 28.76 0 +0.26(+0.93%)
Jul 02, 2013 28.18 28.93 28.18 28.49 0 +0.15(+0.55%)
Jul 01, 2013 28.57 28.69 28.16 28.34 0 +0.15(+0.52%)
Jun 28, 2013 28.07 28.60 28.01 28.19 2,753,792 +0.77(+2.82%)
Jun 26, 2013 27.47 27.56 27.12 27.42 0 +0.24(+0.90%)
Jun 25, 2013 26.77 27.21 26.72 27.18 0 +0.68(+2.58%)
Jun 24, 2013 27.63 27.80 26.38 26.49 0 -1.59(-5.66%)
Jun 21, 2013 27.92 28.10 27.54 28.08 4,745,505 +0.32(+1.15%)
Jun 20, 2013 28.26 28.50 27.44 27.77 0 -0.99(-3.45%)
Jun 19, 2013 28.99 29.08 28.63 28.76 0 -0.34(-1.16%)
Jun 18, 2013 28.65 29.13 28.43 29.09 0 +0.72(+2.53%)
Jun 17, 2013 28.17 28.50 28.06 28.37 0 +0.56(+2.03%)
Jun 14, 2013 27.42 27.91 27.33 27.81 0 +0.26(+0.96%)
Jun 13, 2013 26.53 27.59 26.48 27.55 1,379,709 +0.85(+3.17%)
Jun 12, 2013 27.21 27.22 26.49 26.70 2,711,746 -0.32(-1.18%)
Jun 11, 2013 27.32 27.67 27.01 27.02 1,504,909 -0.77(-2.78%)
Jun 10, 2013 27.97 28.23 27.62 27.79 0 -0.01(-0.03%)
Jun 07, 2013 27.55 27.93 27.26 27.80 0 +0.45(+1.63%)
Jun 06, 2013 27.66 27.93 27.01 27.36 0 -0.43(-1.54%)
Jun 05, 2013 28.17 28.45 27.78 27.78 0 -0.80(-2.80%)
Jun 04, 2013 27.97 28.92 27.82 28.58 0 +0.87(+3.15%)
Jun 03, 2013 28.32 28.34 27.25 27.71 2,171,079 -0.33(-1.17%)
May 31, 2013 28.51 28.54 27.99 28.04 2,734,440 -0.52(-1.81%)
May 30, 2013 27.56 28.62 27.52 28.56 0 +0.76(+2.75%)
May 29, 2013 27.62 28.07 27.32 27.79 3,548,415 +0.25(+0.89%)
May 28, 2013 27.37 27.95 27.05 27.55 3,363,840 +0.60(+2.23%)
May 24, 2013 26.48 27.05 26.26 26.95 0 +0.45(+1.72%)
May 23, 2013 26.11 26.49 25.92 26.49 0 -0.09(-0.34%)
May 22, 2013 27.22 27.39 26.33 26.58 0 -0.68(-2.50%)
May 21, 2013 27.51 27.56 27.17 27.27 0 -0.15(-0.56%)
May 20, 2013 27.49 27.80 27.17 27.42 0 -0.03(-0.10%)
May 17, 2013 27.49 27.55 27.12 27.45 0 +0.03(+0.10%)
May 16, 2013 27.85 28.17 27.39 27.42 2,599,433 -0.55(-1.98%)
May 15, 2013 27.27 28.18 27.27 27.97 0 +1.00(+3.71%)
May 13, 2013 27.01 27.39 26.85 26.97 0 -0.49(-1.79%)
May 10, 2013 26.47 27.62 26.42 27.47 0 +0.90(+3.39%)
May 09, 2013 26.20 26.82 26.16 26.57 0 +0.17(+0.65%)
May 08, 2013 25.94 26.48 25.82 26.39 0 +0.45(+1.75%)
May 07, 2013 25.55 26.00 25.52 25.94 0 +0.30(+1.17%)
May 06, 2013 25.50 26.24 25.48 25.64 0 +0.17(+0.68%)
May 03, 2013 25.64 25.83 25.24 25.47 0 +0.71(+2.86%)
May 02, 2013 24.41 24.90 24.41 24.76 0 +0.44(+1.79%)
May 01, 2013 25.48 25.48 24.26 24.32 0 -0.72(-2.87%)
Apr 30, 2013 25.00 25.23 24.93 25.04 0 -0.05(-0.18%)
Apr 29, 2013 24.86 25.46 24.58 25.08 2,447,711 +0.25(+0.99%)
Apr 26, 2013 24.69 25.09 24.58 24.84 4,379,288 -0.13(-0.51%)
Apr 25, 2013 24.69 25.31 24.65 24.97 0 +0.29(+1.18%)
Apr 24, 2013 24.37 24.77 23.85 24.68 0 +0.37(+1.53%)
Apr 23, 2013 24.04 24.57 22.52 24.30 14,089,548 +0.88(+3.76%)
Apr 22, 2013 22.94 23.67 22.41 23.42 6,649,122 +0.44(+1.90%)
Apr 19, 2013 23.45 23.45 22.55 22.98 5,480,819 -0.12(-0.51%)
Apr 18, 2013 24.62 24.62 23.06 23.10 5,788,585 -1.04(-4.29%)
Apr 17, 2013 25.45 25.66 23.90 24.14 6,944,072 -1.83(-7.04%)
Apr 16, 2013 25.40 26.02 25.00 25.97 4,970,418 +1.03(+4.12%)
Apr 15, 2013 26.31 26.31 24.93 24.94 6,012,673 -1.54(-5.83%)
Apr 12, 2013 26.78 27.05 26.27 26.48 2,895,154 -0.65(-2.40%)
Apr 11, 2013 27.07 27.41 26.73 27.13 3,343,796 -0.13(-0.48%)
Apr 10, 2013 26.97 27.51 26.67 27.27 2,367,701 +0.28(+1.04%)
Apr 09, 2013 26.56 27.29 26.39 26.98 3,443,703 +0.72(+2.75%)
Apr 08, 2013 26.04 26.27 25.57 26.26 3,110,667 +0.31(+1.21%)
Apr 05, 2013 25.17 26.00 24.72 25.95 4,417,875 +0.32(+1.24%)
Apr 04, 2013 25.05 25.73 24.99 25.63 4,467,154 +0.64(+2.55%)
Apr 03, 2013 25.98 26.22 24.50 24.99 4,997,294 -0.84(-3.24%)
Apr 02, 2013 26.49 26.66 25.57 25.83 3,007,627 -0.40(-1.52%)
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.