Chronicle Journal: Finance

Xilinx (NQ: XLNX )

125.86 USD -2.77 (-2.16%)
Streaming Delayed Price Updated: 12:27 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 42.56 42.56 41.82 42.30 5,002,766 -0.38(-0.89%)
Mar 30, 2015 41.56 43.39 40.99 42.68 12,965,016 +0.36(+0.85%)
Mar 27, 2015 40.17 42.67 39.61 42.32 8,547,050 +2.34(+5.85%)
Mar 26, 2015 39.31 40.20 39.31 39.98 3,866,675 +0.15(+0.38%)
Mar 25, 2015 41.11 41.15 39.77 39.83 4,379,752 -1.28(-3.11%)
Mar 24, 2015 41.44 41.60 41.06 41.11 2,495,392 -0.35(-0.83%)
Mar 23, 2015 42.25 42.25 41.45 41.46 2,713,673 -0.81(-1.93%)
Mar 20, 2015 42.08 42.35 41.85 42.27 5,646,251 +0.47(+1.12%)
Mar 19, 2015 41.31 41.83 41.21 41.80 3,519,873 +0.20(+0.48%)
Mar 18, 2015 40.79 41.73 40.57 41.60 2,951,983 +0.62(+1.51%)
Mar 17, 2015 41.23 41.29 40.63 40.98 3,054,492 -0.43(-1.04%)
Mar 16, 2015 40.33 41.51 40.33 41.41 5,226,490 +1.65(+4.15%)
Mar 13, 2015 40.11 40.40 39.48 39.76 3,848,577 -0.54(-1.34%)
Mar 12, 2015 39.84 40.33 39.50 40.30 3,198,134 +0.59(+1.49%)
Mar 11, 2015 39.89 40.05 39.35 39.71 4,768,202 +0.04(+0.10%)
Mar 10, 2015 40.56 40.74 39.64 39.67 5,100,226 -0.98(-2.41%)
Mar 09, 2015 40.64 41.19 40.58 40.65 3,724,449 +0.07(+0.17%)
Mar 06, 2015 41.06 41.24 40.47 40.58 3,072,437 -0.80(-1.93%)
Mar 05, 2015 41.12 41.72 41.05 41.38 3,521,968 +0.33(+0.80%)
Mar 04, 2015 41.47 41.61 40.78 41.05 5,351,724 -0.56(-1.35%)
Mar 03, 2015 41.79 42.11 41.75 41.61 3,436,695 -0.50(-1.19%)
Mar 02, 2015 42.30 42.76 41.87 42.11 4,204,776 -0.26(-0.61%)
Feb 27, 2015 41.93 42.45 41.83 42.37 2,808,787 +0.54(+1.29%)
Feb 26, 2015 42.22 42.35 41.73 41.83 2,157,698 -0.22(-0.52%)
Feb 25, 2015 42.21 42.39 41.93 42.05 1,694,087 -0.43(-1.01%)
Feb 24, 2015 41.33 42.53 41.17 42.48 3,632,239 +1.19(+2.88%)
Feb 23, 2015 41.68 41.72 41.07 41.29 1,501,336 -0.38(-0.92%)
Feb 20, 2015 41.44 41.77 41.19 41.67 2,106,159 +0.06(+0.16%)
Feb 19, 2015 41.71 41.71 41.49 41.61 1,669,953 -0.04(-0.11%)
Feb 18, 2015 41.78 41.87 41.44 41.65 2,574,414 -0.27(-0.64%)
Feb 17, 2015 41.49 41.93 41.29 41.92 3,332,023 +0.42(+1.00%)
Feb 13, 2015 40.98 41.51 41.51 41.51 3,406,200 +0.51(+1.24%)
Feb 12, 2015 40.06 41.02 39.97 41.00 3,353,578 +1.07(+2.68%)
Feb 11, 2015 40.01 40.15 39.74 39.93 2,229,719 -0.23(-0.57%)
Feb 10, 2015 39.81 40.19 39.47 40.16 2,013,054 +0.65(+1.65%)
Feb 09, 2015 39.35 39.64 39.23 39.51 2,769,500 +0.11(+0.28%)
Feb 06, 2015 39.76 40.00 39.29 39.40 2,799,488 -0.16(-0.42%)
Feb 05, 2015 39.87 39.99 39.14 39.56 3,578,449 -0.28(-0.69%)
Feb 04, 2015 39.26 40.13 38.99 39.84 3,895,150 +0.54(+1.36%)
Feb 03, 2015 38.64 39.53 38.64 39.30 2,861,431 +0.47(+1.22%)
Feb 02, 2015 38.33 38.91 38.07 38.83 4,665,864 +0.26(+0.66%)
Jan 30, 2015 38.57 38.90 38.53 38.58 4,492,867 -0.42(-1.06%)
Jan 29, 2015 38.75 39.37 38.51 38.99 3,015,446 +0.22(+0.57%)
Jan 28, 2015 39.55 40.04 38.76 38.77 4,500,316 -0.67(-1.71%)
Jan 27, 2015 38.57 39.56 38.57 39.45 4,732,437 +0.45(+1.17%)
Jan 26, 2015 38.37 38.65 38.37 38.99 4,156,423 -0.29(-0.74%)
Jan 23, 2015 38.90 39.41 38.79 39.28 4,296,233 +0.32(+0.82%)
Jan 22, 2015 38.11 39.84 37.20 38.96 20,467,422 -2.55(-6.14%)
Jan 21, 2015 40.81 41.63 40.78 41.51 5,510,008 +0.45(+1.10%)
Jan 20, 2015 41.45 41.86 40.98 41.06 3,823,376 -0.15(-0.38%)
Jan 16, 2015 40.74 41.37 40.48 41.22 4,244,816 +0.17(+0.43%)
Jan 15, 2015 41.40 41.94 40.96 41.04 4,180,575 -0.33(-0.80%)
Jan 14, 2015 40.26 41.58 40.04 41.37 6,150,563 -0.48(-1.14%)
Jan 13, 2015 42.86 43.27 41.39 41.85 4,836,174 -0.62(-1.47%)
Jan 12, 2015 43.10 43.18 42.25 42.47 2,560,880 -0.63(-1.46%)
Jan 09, 2015 43.15 43.35 42.72 43.10 1,452,078 -0.04(-0.08%)
Jan 08, 2015 42.50 43.33 42.45 43.13 2,824,232 +0.94(+2.23%)
Jan 07, 2015 42.49 42.62 42.07 42.20 2,110,610 +0.02(+0.04%)
Jan 06, 2015 42.83 42.92 41.97 42.18 3,430,462 -0.61(-1.44%)
Jan 05, 2015 43.48 43.57 42.76 42.79 2,611,059 -0.80(-1.85%)
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.