Chronicle Journal: Finance

Xilinx (NQ: XLNX )

129.09 USD +6.01 (+4.88%)
Streaming Delayed Price Updated: 11:23 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 72.24 72.24 72.24 0 +0.89(+1.25%)
Mar 28, 2018 71.82 72.48 70.94 71.35 2,209,225 -0.73(-1.01%)
Mar 27, 2018 74.87 74.90 71.75 72.08 3,025,722 -2.12(-2.86%)
Mar 26, 2018 73.31 74.53 72.85 74.20 3,003,300 +2.33(+3.24%)
Mar 23, 2018 73.96 74.31 71.85 71.87 2,319,937 -2.07(-2.80%)
Mar 22, 2018 74.53 75.33 73.89 73.94 1,639,346 -1.73(-2.29%)
Mar 21, 2018 76.09 76.75 75.53 75.67 1,878,893 -0.52(-0.68%)
Mar 20, 2018 75.11 76.21 75.11 76.19 1,736,083 +1.19(+1.59%)
Mar 19, 2018 75.77 75.99 74.20 75.00 2,540,522 -1.03(-1.35%)
Mar 16, 2018 75.78 76.62 75.52 76.03 3,700,090 +0.20(+0.26%)
Mar 15, 2018 76.26 76.78 75.24 75.83 1,478,528 -0.18(-0.24%)
Mar 14, 2018 76.57 76.61 75.37 76.01 2,185,591 -0.13(-0.17%)
Mar 13, 2018 77.51 78.02 75.29 76.14 4,179,339 -0.93(-1.21%)
Mar 12, 2018 76.91 77.96 76.84 77.07 2,502,706 +0.87(+1.14%)
Mar 09, 2018 75.80 76.90 75.80 76.20 2,819,578 +0.51(+0.67%)
Mar 08, 2018 74.37 75.73 74.01 75.69 3,501,769 +1.75(+2.37%)
Mar 07, 2018 74.18 72.94 73.94 1,867,115 -0.04(-0.05%)
Mar 06, 2018 73.34 74.57 73.01 73.98 1,934,626 +1.18(+1.62%)
Mar 05, 2018 71.48 73.43 71.20 72.80 1,974,235 +0.57(+0.79%)
Mar 02, 2018 70.06 72.36 69.80 72.23 2,438,002 +1.43(+2.02%)
Mar 01, 2018 71.38 71.86 69.85 70.80 2,485,083 -0.45(-0.63%)
Feb 28, 2018 72.23 72.65 71.00 71.25 2,369,457 -0.19(-0.27%)
Feb 27, 2018 71.44 73.16 71.44 71.44 2,271,111 -0.05(-0.07%)
Feb 26, 2018 70.52 71.68 70.52 71.49 1,858,190 +1.44(+2.06%)
Feb 23, 2018 69.49 70.10 68.77 70.05 1,909,991 +1.12(+1.62%)
Feb 22, 2018 68.93 2,326,493 +0.47(+0.69%)
Feb 21, 2018 69.18 69.80 68.45 68.46 2,384,940 -0.73(-1.06%)
Feb 20, 2018 66.92 69.15 66.92 69.19 2,752,959 +2.10(+3.13%)
Feb 16, 2018 67.09 67.09 67.09 0 -0.13(-0.19%)
Feb 15, 2018 67.56 67.69 66.55 67.22 1,816,016 +0.36(+0.54%)
Feb 14, 2018 64.92 67.49 64.92 66.86 3,258,199 +1.57(+2.40%)
Feb 13, 2018 65.45 63.91 65.29 2,117,995 +0.17(+0.26%)
Feb 12, 2018 65.48 66.82 64.86 65.12 2,895,325 -0.26(-0.40%)
Feb 09, 2018 63.74 66.08 62.27 65.38 5,380,579 +2.56(+4.08%)
Feb 08, 2018 67.15 67.26 62.81 62.82 4,010,173 -4.15(-6.20%)
Feb 07, 2018 68.34 68.96 66.96 66.97 1,984,228 -2.02(-2.93%)
Feb 06, 2018 65.55 69.04 64.51 68.99 5,438,744 +0.60(+0.88%)
Feb 05, 2018 70.04 70.25 66.70 68.39 3,935,132 -2.25(-3.19%)
Feb 02, 2018 71.82 72.59 70.61 70.64 2,935,363 -1.85(-2.55%)
Feb 01, 2018 72.77 73.53 72.30 72.49 3,935,212 -0.53(-0.73%)
Jan 31, 2018 72.70 73.20 71.92 73.02 2,809,787 +0.89(+1.23%)
Jan 30, 2018 71.50 72.44 71.17 72.13 2,561,347 -0.05(-0.07%)
Jan 29, 2018 71.50 72.48 70.90 72.18 3,646,859 +0.24(+0.33%)
Jan 26, 2018 70.90 71.95 70.22 71.94 4,831,247 +2.20(+3.15%)
Jan 25, 2018 74.82 75.00 69.66 69.74 5,863,290 -3.74(-5.09%)
Jan 24, 2018 74.76 74.87 73.28 73.48 4,691,989 -2.06(-2.73%)
Jan 23, 2018 75.59 76.00 75.43 75.54 2,254,818 +0.10(+0.13%)
Jan 22, 2018 75.72 75.97 75.11 75.44 2,102,818 -0.27(-0.36%)
Jan 19, 2018 77.00 77.26 75.54 75.71 2,050,323 -0.59(-0.77%)
Jan 18, 2018 76.05 76.58 75.87 76.30 1,510,282 +0.44(+0.58%)
Jan 17, 2018 74.45 76.12 74.16 75.86 2,782,306 +2.09(+2.83%)
Jan 16, 2018 74.98 75.47 73.51 73.77 2,016,087 -0.89(-1.19%)
Jan 12, 2018 74.66 74.66 74.66 0 +0.32(+0.43%)
Jan 11, 2018 74.57 74.94 74.03 74.34 1,142,787 +0.24(+0.32%)
Jan 10, 2018 74.10 1,865,925 -0.74(-0.99%)
Jan 09, 2018 74.73 75.29 73.87 74.84 1,797,204 +0.20(+0.27%)
Jan 08, 2018 74.25 74.78 73.15 74.64 2,483,229 +0.49(+0.66%)
Jan 05, 2018 72.75 74.55 72.00 74.15 5,683,466 +3.66(+5.19%)
Jan 04, 2018 69.73 70.89 69.43 70.49 3,346,522 +1.25(+1.81%)
Jan 03, 2018 68.06 69.49 67.78 69.24 2,453,316 +1.36(+2.00%)
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.