Chronicle Journal: Finance

Xilinx (NQ: XLNX )

126.39 USD -2.25 (-1.75%)
Streaming Delayed Price Updated: 11:26 AM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 39.80 40.64 39.51 39.86 6,062,100 +0.00(+0.00%)
Mar 28, 2002 39.80 40.64 39.51 39.86 6,060,100 +0.61(+1.55%)
Mar 27, 2002 39.20 39.60 38.50 39.25 6,391,600 -0.16(-0.41%)
Mar 26, 2002 38.86 40.08 38.41 39.41 10,022,400 +0.66(+1.70%)
Mar 25, 2002 41.16 41.60 38.75 38.75 7,258,300 -2.06(-5.05%)
Mar 22, 2002 41.47 41.88 40.67 40.81 6,218,100 -0.43(-1.04%)
Mar 21, 2002 39.85 41.47 39.80 41.24 8,334,500 +1.58(+3.98%)
Mar 20, 2002 40.80 41.27 39.65 39.66 7,166,800 -1.89(-4.55%)
Mar 19, 2002 42.00 42.62 41.28 41.55 6,389,400 -0.07(-0.17%)
Mar 18, 2002 42.70 43.34 41.20 41.62 8,257,800 -0.09(-0.22%)
Mar 15, 2002 41.11 42.11 40.75 41.71 6,836,900 +1.11(+2.73%)
Mar 14, 2002 40.68 41.88 40.27 40.60 7,978,300 +0.16(+0.40%)
Mar 13, 2002 41.65 41.65 40.43 40.44 9,574,200 -1.90(-4.49%)
Mar 12, 2002 43.18 43.35 41.50 42.34 11,797,200 -2.38(-5.32%)
Mar 11, 2002 45.06 46.02 43.35 44.72 8,234,300 -1.08(-2.36%)
Mar 08, 2002 43.75 46.57 43.36 45.80 12,232,600 +3.06(+7.16%)
Mar 07, 2002 44.01 44.49 42.02 42.74 9,488,100 -0.77(-1.77%)
Mar 06, 2002 42.72 44.06 41.56 43.51 10,549,300 +0.05(+0.12%)
Mar 05, 2002 41.97 44.09 41.92 43.46 11,565,800 +1.28(+3.03%)
Mar 04, 2002 39.52 42.31 39.35 42.18 11,571,700 +2.56(+6.46%)
Mar 01, 2002 36.33 39.85 36.25 39.62 10,848,300 +3.70(+10.30%)
Feb 28, 2002 36.25 37.09 35.60 35.92 13,350,800 -0.56(-1.54%)
Feb 27, 2002 38.01 38.38 35.72 36.48 13,185,600 -1.04(-2.77%)
Feb 26, 2002 37.39 38.30 36.00 37.52 14,862,800 +0.52(+1.41%)
Feb 25, 2002 35.14 37.61 35.13 37.00 11,049,000 +2.07(+5.93%)
Feb 22, 2002 35.61 35.90 33.55 34.93 21,761,100 +0.92(+2.71%)
Feb 21, 2002 36.77 36.85 33.88 34.01 12,394,100 -3.32(-8.89%)
Feb 20, 2002 36.98 37.45 34.52 37.33 12,435,300 +0.82(+2.25%)
Feb 19, 2002 38.45 38.60 36.45 36.51 7,460,700 -2.38(-6.12%)
Feb 18, 2002 39.64 40.23 38.74 38.89 8,558,200 +0.00(+0.00%)
Feb 15, 2002 39.64 40.23 38.74 38.89 8,478,500 -0.74(-1.87%)
Feb 14, 2002 38.79 40.65 38.61 39.63 11,561,700 +1.16(+3.02%)
Feb 13, 2002 38.56 39.15 36.50 38.47 12,535,700 +0.32(+0.84%)
Feb 12, 2002 37.99 39.04 37.50 38.15 7,702,300 -0.24(-0.63%)
Feb 11, 2002 38.75 39.60 37.63 38.39 12,888,900 -0.66(-1.69%)
Feb 08, 2002 37.62 39.18 35.65 39.05 11,983,700 +1.95(+5.26%)
Feb 07, 2002 40.00 40.25 37.05 37.10 11,114,900 -3.07(-7.64%)
Feb 06, 2002 40.85 40.97 38.60 40.17 10,049,600 -0.21(-0.52%)
Feb 05, 2002 41.42 41.43 39.70 40.38 9,416,600 -1.31(-3.14%)
Feb 04, 2002 43.14 43.55 40.99 41.69 7,263,900 -0.99(-2.32%)
Feb 01, 2002 43.40 44.00 41.55 42.68 7,066,400 -0.67(-1.55%)
Jan 31, 2002 44.32 44.85 42.67 43.35 8,990,700 -1.11(-2.50%)
Jan 30, 2002 42.48 44.53 41.67 44.46 11,753,700 +2.41(+5.73%)
Jan 29, 2002 43.12 44.22 41.30 42.05 12,532,000 -0.82(-1.91%)
Jan 28, 2002 41.17 42.95 40.56 42.87 8,923,200 +2.12(+5.20%)
Jan 25, 2002 40.00 40.88 39.10 40.75 9,589,200 +0.47(+1.17%)
Jan 24, 2002 40.18 41.59 39.80 40.28 7,123,600 -0.34(-0.84%)
Jan 23, 2002 39.08 40.71 38.25 40.62 9,618,300 +2.08(+5.40%)
Jan 22, 2002 41.79 41.85 38.49 38.54 9,641,800 -2.53(-6.16%)
Jan 21, 2002 41.01 42.36 40.75 41.07 11,389,400 +0.00(+0.00%)
Jan 18, 2002 41.01 42.36 40.75 41.07 11,370,200 -1.99(-4.62%)
Jan 17, 2002 42.45 43.56 41.65 43.06 11,739,400 +1.78(+4.31%)
Jan 16, 2002 40.72 42.69 40.47 41.28 10,158,400 -0.74(-1.76%)
Jan 15, 2002 42.35 43.43 41.45 42.02 7,505,500 -0.17(-0.40%)
Jan 14, 2002 42.86 44.10 41.30 42.19 10,221,500 -0.84(-1.95%)
Jan 11, 2002 44.38 44.88 42.39 43.03 5,852,900 -0.98(-2.23%)
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.