Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nxp Semiconductors (NQ: NXPI )

269.52 -5.95 (-2.16%)
Streaming Delayed Price Updated: 2:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2016 80.51 80.75 79.94 80.41 2,359,580 -0.44(-0.54%)
Aug 30, 2016 81.48 81.86 80.43 80.84 2,074,063 -0.40(-0.49%)
Aug 29, 2016 81.02 81.80 81.01 81.25 1,740,513 +0.41(+0.51%)
Aug 26, 2016 80.00 81.57 79.79 80.84 2,627,026 +0.80(+1.00%)
Aug 25, 2016 79.86 80.84 79.85 80.03 2,686,753 +0.24(+0.30%)
Aug 24, 2016 80.96 82.08 79.36 79.79 3,260,505 -1.38(-1.70%)
Aug 23, 2016 81.19 81.46 80.14 81.17 2,208,713 +0.67(+0.83%)
Aug 22, 2016 80.51 80.94 80.20 80.51 1,967,614 -0.23(-0.28%)
Aug 19, 2016 80.00 81.33 79.99 80.73 2,773,612 +0.71(+0.89%)
Aug 18, 2016 80.81 81.06 79.84 80.02 2,140,158 -0.60(-0.75%)
Aug 17, 2016 79.94 80.66 79.54 80.62 2,058,530 +0.78(+0.97%)
Aug 16, 2016 80.84 80.87 79.78 79.85 2,912,389 -1.01(-1.25%)
Aug 15, 2016 79.15 81.12 78.85 80.86 3,431,858 +2.27(+2.89%)
Aug 12, 2016 78.09 78.93 78.06 78.59 1,531,357 -0.14(-0.17%)
Aug 11, 2016 78.91 79.24 78.28 78.72 1,984,441 +0.42(+0.54%)
Aug 10, 2016 79.07 79.10 77.89 78.30 2,025,904 -0.59(-0.75%)
Aug 09, 2016 78.79 79.45 78.65 78.90 1,915,976 +0.41(+0.52%)
Aug 08, 2016 78.56 79.56 77.93 78.49 2,649,300 +0.16(+0.21%)
Aug 05, 2016 77.17 78.84 77.08 78.32 2,559,244 +1.36(+1.77%)
Aug 04, 2016 76.24 77.10 75.63 76.96 2,795,731 +1.00(+1.32%)
Aug 03, 2016 74.69 76.02 74.65 75.96 2,483,499 +1.19(+1.59%)
Aug 02, 2016 77.20 77.29 74.61 74.77 5,713,590 -2.17(-2.83%)
Aug 01, 2016 77.13 77.19 76.41 76.94 4,150,586 +0.13(+0.17%)
Jul 29, 2016 77.13 78.41 76.05 76.82 4,719,279 -0.24(-0.31%)
Jul 28, 2016 77.35 80.20 75.87 77.05 9,826,074 -2.82(-3.53%)
Jul 27, 2016 81.14 81.39 79.50 79.88 7,376,979 -0.42(-0.52%)
Jul 26, 2016 77.79 80.33 77.79 80.30 10,844,203 +3.61(+4.71%)
Jul 25, 2016 76.90 77.61 76.40 76.69 4,091,891 -0.41(-0.53%)
Jul 22, 2016 75.68 77.31 75.10 77.10 4,519,298 +1.01(+1.33%)
Jul 21, 2016 76.93 77.33 75.94 76.08 7,449,552 -0.80(-1.05%)
Jul 20, 2016 75.05 77.52 74.73 76.89 7,039,126 +2.40(+3.23%)
Jul 19, 2016 74.84 75.29 74.25 74.49 2,983,280 -0.17(-0.23%)
Jul 18, 2016 73.59 74.75 73.44 74.66 4,605,186 +1.87(+2.57%)
Jul 15, 2016 73.05 73.31 72.62 72.79 2,698,786 +0.09(+0.13%)
Jul 14, 2016 72.07 73.13 71.46 72.70 10,734,214 -1.00(-1.36%)
Jul 13, 2016 74.18 74.40 73.45 73.70 3,319,221 +0.06(+0.09%)
Jul 12, 2016 73.81 74.79 73.34 73.64 3,951,206 +0.70(+0.96%)
Jul 11, 2016 73.31 73.78 72.81 72.93 4,183,104 +0.63(+0.87%)
Jul 08, 2016 70.39 72.37 69.85 72.30 3,950,869 +2.45(+3.50%)
Jul 07, 2016 69.64 71.02 69.36 69.85 4,088,336 +0.03(+0.04%)
Jul 05, 2016 70.76 70.88 69.33 69.83 3,717,919 -1.40(-1.96%)
Jul 01, 2016 71.10 71.23 71.23 71.23 3,197,833 -0.34(-0.47%)
Jun 30, 2016 71.53 71.74 69.71 71.56 7,673,923 +0.02(+0.03%)
Jun 29, 2016 71.38 72.56 71.00 71.54 5,841,319 +1.69(+2.42%)
Jun 28, 2016 71.06 71.25 69.15 69.85 5,206,010 +1.31(+1.91%)
Jun 27, 2016 70.80 71.25 67.26 68.55 11,737,100 -4.59(-6.28%)
Jun 24, 2016 74.48 76.91 71.98 73.14 11,025,943 -6.66(-8.34%)
Jun 23, 2016 79.28 79.83 79.08 79.80 3,394,970 +1.32(+1.68%)
Jun 22, 2016 78.11 79.39 78.05 78.49 2,848,056 +0.05(+0.06%)
Jun 21, 2016 78.45 78.67 77.92 78.44 2,707,318 +0.47(+0.61%)
Jun 20, 2016 79.46 79.72 77.80 77.97 3,467,136 +0.30(+0.39%)
Jun 17, 2016 78.77 78.77 76.87 77.67 4,292,279 -1.01(-1.29%)
Jun 16, 2016 77.67 78.74 76.58 78.68 4,027,423 +0.13(+0.16%)
Jun 15, 2016 80.12 80.30 78.40 78.55 4,939,959 -1.26(-1.58%)
Jun 14, 2016 80.42 80.52 78.41 79.81 4,494,439 -0.03(-0.03%)
Jun 13, 2016 79.84 81.19 79.70 79.84 3,417,946 -0.94(-1.16%)
Jun 10, 2016 81.53 81.93 80.35 80.78 3,806,345 -1.70(-2.06%)
Jun 09, 2016 82.21 82.66 81.63 82.48 2,836,659 -0.19(-0.23%)
Jun 08, 2016 82.67 82.81 82.28 82.67 3,922,369 +0.01(+0.01%)
Jun 07, 2016 82.99 82.99 82.48 82.66 5,061,989 +0.21(+0.25%)
Jun 06, 2016 82.82 82.95 82.33 82.45 7,287,211 -1.65(-1.97%)
Jun 03, 2016 85.87 85.87 83.78 84.11 4,787,261 -1.31(-1.53%)
Jun 02, 2016 85.82 85.96 85.01 85.41 4,297,095 -0.77(-0.89%)
Jun 01, 2016 85.96 86.19 85.38 86.18 4,785,814 -0.14(-0.16%)
May 31, 2016 84.78 86.32 84.29 86.32 31,934,366 +2.17(+2.57%)
May 27, 2016 83.47 84.15 84.15 84.15 3,241,292 +0.72(+0.86%)
May 26, 2016 83.58 84.48 83.07 83.43 2,766,440 -0.57(-0.67%)
May 25, 2016 84.21 84.77 83.13 84.00 3,202,587 +0.34(+0.40%)
May 24, 2016 82.53 83.96 81.53 83.66 5,710,813 +2.39(+2.95%)
May 23, 2016 81.77 82.55 81.14 81.26 2,822,330 +0.52(+0.64%)
May 20, 2016 79.93 81.13 79.47 80.74 4,542,444 +1.79(+2.27%)
May 19, 2016 79.49 80.25 78.14 78.95 2,235,963 -0.55(-0.69%)
May 18, 2016 77.61 79.95 77.25 79.50 4,091,976 +2.08(+2.69%)
May 17, 2016 78.24 78.49 76.99 77.42 2,434,327 -0.20(-0.26%)
May 16, 2016 77.46 78.51 76.73 77.62 2,993,818 +1.74(+2.29%)
May 13, 2016 76.36 77.40 75.82 75.88 3,023,458 -0.16(-0.22%)
May 12, 2016 78.13 78.56 74.86 76.05 4,677,563 -2.14(-2.73%)
May 11, 2016 78.14 79.36 78.12 78.19 1,723,754 -0.44(-0.56%)
May 10, 2016 77.97 78.92 77.85 78.62 2,186,637 +0.94(+1.21%)
May 09, 2016 78.13 79.02 77.25 77.68 2,458,634 -0.29(-0.37%)
May 06, 2016 77.59 78.86 76.96 77.98 3,024,716 +0.11(+0.14%)
May 05, 2016 78.46 78.78 77.49 77.87 5,451,595 +1.30(+1.69%)
May 04, 2016 77.31 78.14 76.48 76.57 3,660,293 -1.51(-1.93%)
May 03, 2016 78.26 78.59 77.20 78.08 3,856,139 -0.79(-1.01%)
May 02, 2016 77.76 79.12 77.08 78.87 4,011,407 +0.97(+1.24%)
Apr 29, 2016 78.79 78.94 76.40 77.90 8,809,634 -0.54(-0.69%)
Apr 28, 2016 80.62 83.29 77.90 78.44 6,011,904 -2.80(-3.45%)
Apr 27, 2016 78.56 81.28 78.51 81.25 7,173,057 +2.06(+2.60%)
Apr 26, 2016 79.59 82.02 78.41 79.19 19,891,798 +3.06(+4.02%)
Apr 25, 2016 76.54 77.35 74.81 76.13 4,989,453 -0.96(-1.24%)
Apr 22, 2016 76.51 78.01 75.64 77.09 3,706,366 +0.23(+0.30%)
Apr 21, 2016 77.49 77.62 76.52 76.86 1,762,509 -0.79(-1.02%)
Apr 20, 2016 76.37 78.20 75.89 77.66 3,297,203 +1.94(+2.56%)
Apr 19, 2016 76.80 77.04 74.87 75.72 3,294,521 -1.13(-1.47%)
Apr 18, 2016 76.75 77.35 76.39 76.85 3,312,256 -0.23(-0.30%)
Apr 15, 2016 77.13 77.60 76.73 77.08 5,848,945 -1.01(-1.30%)
Apr 14, 2016 77.03 78.21 76.50 78.09 6,152,624 +0.40(+0.52%)
Apr 13, 2016 76.23 78.06 75.91 77.69 4,549,990 +2.16(+2.85%)
Apr 12, 2016 76.28 76.28 74.57 75.54 2,804,227 -0.26(-0.35%)
Apr 11, 2016 76.31 76.96 75.77 75.80 2,856,446 +0.22(+0.29%)
Apr 08, 2016 76.29 77.27 75.15 75.58 3,809,609 +1.35(+1.82%)
Apr 07, 2016 75.36 75.55 73.98 74.23 2,319,853 -1.61(-2.12%)
Apr 06, 2016 73.55 75.98 73.55 75.84 2,023,389 +1.74(+2.34%)
Apr 05, 2016 73.62 74.71 73.44 74.10 2,056,139 -0.41(-0.55%)
Apr 04, 2016 74.18 75.34 73.87 74.51 2,191,071 -0.44(-0.59%)
Apr 01, 2016 73.27 75.08 73.13 74.95 2,785,341 +0.90(+1.21%)
Mar 31, 2016 74.58 74.84 73.54 74.06 4,411,771 -0.62(-0.83%)
Mar 30, 2016 73.98 75.00 73.94 74.68 5,228,925 +0.05(+0.07%)
Mar 29, 2016 73.48 74.88 72.57 74.62 3,039,791 +0.75(+1.01%)
Mar 28, 2016 74.46 74.69 73.02 73.87 1,534,733 -0.35(-0.47%)
Mar 24, 2016 73.54 74.22 74.22 74.22 3,003,195 +0.03(+0.04%)
Mar 23, 2016 76.05 76.13 74.12 74.19 2,236,728 -1.68(-2.22%)
Mar 22, 2016 74.63 75.93 74.35 75.87 2,142,784 +0.28(+0.37%)
Mar 21, 2016 75.54 76.36 74.82 75.59 2,343,189 -0.58(-0.76%)
Mar 18, 2016 74.40 76.25 74.21 76.17 4,839,451 +1.97(+2.66%)
Mar 17, 2016 72.31 74.36 72.31 74.19 4,113,559 +1.22(+1.66%)
Mar 16, 2016 71.66 73.17 71.43 72.98 4,751,253 +0.75(+1.04%)
Mar 15, 2016 71.71 72.37 70.57 72.23 4,386,138 +0.24(+0.33%)
Mar 14, 2016 71.25 72.38 70.75 71.99 2,597,684 +0.65(+0.91%)
Mar 11, 2016 71.26 71.61 70.54 71.34 4,317,712 +0.80(+1.14%)
Mar 10, 2016 70.72 71.65 68.87 70.54 2,952,788 +0.45(+0.64%)
Mar 09, 2016 69.02 70.32 67.96 70.09 3,069,467 +1.14(+1.66%)
Mar 08, 2016 69.62 70.15 68.08 68.95 3,180,347 -1.37(-1.95%)
Mar 07, 2016 69.95 71.54 68.91 70.32 4,076,517 +0.32(+0.46%)
Mar 04, 2016 69.11 71.65 68.87 70.00 4,683,938 +1.93(+2.83%)
Mar 03, 2016 69.11 69.18 67.23 68.07 2,925,866 -0.94(-1.36%)
Mar 02, 2016 67.83 69.35 67.81 69.01 3,276,221 +1.21(+1.78%)
Mar 01, 2016 65.77 68.16 64.95 67.81 3,952,281 +2.73(+4.20%)
Feb 29, 2016 66.28 67.05 64.89 65.08 3,071,179 -0.90(-1.37%)
Feb 26, 2016 65.31 66.24 64.75 65.98 3,095,556 +1.22(+1.88%)
Feb 25, 2016 64.44 64.80 62.24 64.77 2,989,951 +0.81(+1.27%)
Feb 24, 2016 61.64 64.08 60.90 63.95 3,145,893 +1.62(+2.59%)
Feb 23, 2016 63.94 63.99 62.27 62.34 2,664,134 -1.53(-2.39%)
Feb 22, 2016 61.34 63.94 61.20 63.86 3,969,893 +3.14(+5.18%)
Feb 19, 2016 61.51 61.51 60.32 60.72 4,494,276 -1.03(-1.67%)
Feb 18, 2016 64.35 64.52 61.60 61.75 6,310,520 -2.51(-3.91%)
Feb 17, 2016 63.88 65.56 63.17 64.26 4,803,704 +0.83(+1.31%)
Feb 16, 2016 62.94 63.93 62.04 63.43 4,291,277 +1.95(+3.18%)
Feb 12, 2016 60.43 61.48 61.48 61.48 3,364,884 +2.04(+3.43%)
Feb 11, 2016 59.03 60.94 58.87 59.44 4,852,280 -0.99(-1.63%)
Feb 10, 2016 60.43 62.27 60.03 60.43 6,247,350 +0.56(+0.93%)
Feb 09, 2016 56.33 60.69 56.28 59.87 5,856,744 +1.41(+2.41%)
Feb 08, 2016 63.09 63.39 57.02 58.46 11,282,521 -6.12(-9.48%)
Feb 05, 2016 68.93 69.76 64.28 64.58 5,074,978 -5.12(-7.35%)
Feb 04, 2016 67.79 70.34 65.58 69.71 11,290,971 +5.05(+7.81%)
Feb 03, 2016 67.17 67.38 63.25 64.66 6,195,380 -1.92(-2.88%)
Feb 02, 2016 68.67 68.99 66.06 66.58 4,044,671 -3.16(-4.53%)
Feb 01, 2016 67.54 70.28 67.35 69.74 3,304,222 +1.42(+2.09%)
Jan 29, 2016 65.35 68.32 64.63 68.31 3,871,189 +4.11(+6.40%)
Jan 28, 2016 65.00 65.63 63.39 64.20 2,796,932 -0.34(-0.52%)
Jan 27, 2016 64.74 65.95 63.94 64.54 3,144,683 -0.92(-1.41%)
Jan 26, 2016 66.46 67.16 65.01 65.46 3,648,415 -0.66(-0.99%)
Jan 25, 2016 67.70 67.70 65.92 66.12 3,276,524 -2.14(-3.13%)
Jan 22, 2016 67.23 69.01 67.01 68.26 3,853,548 +2.43(+3.69%)
Jan 21, 2016 65.25 67.21 64.56 65.83 4,910,781 +1.14(+1.77%)
Jan 20, 2016 61.66 65.46 61.30 64.68 7,316,678 +2.17(+3.48%)
Jan 19, 2016 63.84 65.03 62.14 62.51 5,027,815 -0.20(-0.32%)
Jan 15, 2016 64.19 62.71 62.71 62.71 10,520,489 -5.35(-7.86%)
Jan 14, 2016 67.61 68.41 64.15 68.06 6,852,806 +0.24(+0.35%)
Jan 13, 2016 71.16 72.14 67.63 67.83 4,077,429 -3.22(-4.54%)
Jan 12, 2016 71.24 71.96 69.49 71.05 5,882,056 +0.51(+0.73%)
Jan 11, 2016 69.14 71.15 68.91 70.54 4,477,796 +1.86(+2.71%)
Jan 08, 2016 69.38 71.10 68.06 68.68 7,617,455 -0.75(-1.08%)
Jan 07, 2016 71.19 72.15 69.33 69.43 7,552,791 -3.97(-5.41%)
Jan 06, 2016 73.58 74.59 72.08 73.40 5,767,574 -1.86(-2.48%)
Jan 05, 2016 77.91 78.34 75.12 75.26 3,527,617 -1.87(-2.43%)
Jan 04, 2016 74.91 77.41 74.50 77.14 2,763,186 +0.17(+0.23%)
Dec 31, 2015 78.04 76.96 76.96 76.96 2,342,654 -1.38(-1.76%)
Dec 30, 2015 78.37 79.16 78.17 78.34 1,530,227 -0.51(-0.65%)
Dec 29, 2015 78.43 79.07 77.08 78.85 2,176,552 +0.40(+0.51%)
Dec 28, 2015 78.41 78.56 77.09 78.45 1,436,384 -0.49(-0.62%)
Dec 24, 2015 77.55 78.94 78.94 78.94 1,182,055 +1.73(+2.24%)
Dec 23, 2015 77.92 78.18 76.82 77.22 2,862,795 -0.68(-0.87%)
Dec 22, 2015 77.77 78.52 76.65 77.89 2,424,811 -0.01(-0.01%)
Dec 21, 2015 77.88 78.54 77.17 77.90 1,814,778 +1.08(+1.40%)
Dec 18, 2015 76.72 78.16 75.83 76.82 3,535,591 -0.44(-0.57%)
Dec 17, 2015 79.39 80.14 77.21 77.26 2,956,622 -1.22(-1.56%)
Dec 16, 2015 77.21 78.74 76.70 78.49 2,728,344 +1.83(+2.38%)
Dec 15, 2015 75.87 77.64 75.82 76.66 4,142,868 +0.44(+0.58%)
Dec 14, 2015 75.98 76.49 74.77 76.22 5,237,941 +0.15(+0.19%)
Dec 11, 2015 79.18 80.25 76.05 76.08 3,721,683 -4.73(-5.86%)
Dec 10, 2015 79.17 82.11 77.99 80.81 5,573,692 +2.03(+2.57%)
Dec 09, 2015 79.33 79.79 78.06 78.78 5,637,448 -1.20(-1.50%)
Dec 08, 2015 77.74 80.72 77.56 79.98 5,750,632 +1.19(+1.51%)
Dec 07, 2015 83.12 83.12 78.64 78.79 8,377,574 -3.84(-4.64%)
Dec 04, 2015 82.08 83.31 80.84 82.63 6,329,837 +0.48(+0.59%)
Dec 03, 2015 84.95 85.76 81.75 82.14 6,187,377 -1.83(-2.18%)
Dec 02, 2015 85.20 86.06 83.54 83.97 5,779,088 -1.98(-2.31%)
Dec 01, 2015 84.70 86.00 84.01 85.95 8,758,622 +0.58(+0.67%)
Nov 30, 2015 80.84 85.38 80.77 85.38 28,708,018 +4.66(+5.77%)
Nov 27, 2015 77.56 81.08 77.44 80.72 4,594,886 +3.54(+4.59%)
Nov 25, 2015 76.21 77.17 77.17 77.17 3,661,109 +1.04(+1.37%)
Nov 24, 2015 73.09 77.20 73.08 76.13 7,648,990 +4.37(+6.08%)
Nov 23, 2015 72.23 73.76 71.51 71.76 3,830,044 -1.11(-1.52%)
Nov 20, 2015 74.49 74.49 72.26 72.87 2,553,362 -1.05(-1.42%)
Nov 19, 2015 74.49 74.89 73.29 73.92 2,248,775 -0.90(-1.21%)
Nov 18, 2015 71.39 75.17 71.33 74.82 4,375,867 +3.19(+4.45%)
Nov 17, 2015 72.08 72.58 71.27 71.64 2,720,528 -0.28(-0.39%)
Nov 16, 2015 70.98 72.37 70.68 71.92 3,188,731 +0.83(+1.17%)
Nov 13, 2015 72.28 73.01 70.99 71.09 3,298,514 -1.48(-2.04%)
Nov 12, 2015 73.76 74.36 72.20 72.57 3,570,470 -1.74(-2.34%)
Nov 11, 2015 73.37 75.49 73.36 74.30 2,862,144 +0.70(+0.96%)
Nov 10, 2015 72.62 73.98 71.85 73.60 4,894,416 -0.50(-0.68%)
Nov 09, 2015 73.80 74.51 72.77 74.10 2,710,210 +0.21(+0.28%)
Nov 06, 2015 72.63 74.24 72.40 73.89 3,936,108 +1.27(+1.75%)
Nov 05, 2015 73.17 73.76 71.54 72.62 3,639,280 -0.44(-0.60%)
Nov 04, 2015 71.86 73.13 71.39 73.06 4,988,405 +1.36(+1.90%)
Nov 03, 2015 69.48 73.04 69.48 71.70 5,868,172 +1.70(+2.43%)
Nov 02, 2015 70.92 73.50 69.35 70.00 7,801,635 -1.57(-2.20%)
Oct 30, 2015 66.92 71.96 66.78 71.57 16,782,914 +4.89(+7.33%)
Oct 29, 2015 68.27 73.96 66.26 66.69 40,120,032 -16.37(-19.71%)
Oct 28, 2015 83.77 84.11 81.96 83.05 5,450,820 +0.57(+0.69%)
Oct 27, 2015 83.26 84.49 81.47 82.49 3,647,242 -1.01(-1.21%)
Oct 26, 2015 86.42 87.00 83.24 83.50 4,006,249 -4.28(-4.87%)
Oct 23, 2015 88.23 89.24 85.59 87.78 7,037,938 -1.70(-1.90%)
Oct 22, 2015 84.96 89.60 84.96 89.48 9,178,284 +6.06(+7.26%)
Oct 21, 2015 84.67 85.56 83.17 83.42 2,620,355 -0.61(-0.73%)
Oct 20, 2015 85.31 85.31 83.69 84.03 2,658,053 -1.31(-1.53%)
Oct 19, 2015 85.43 86.04 84.23 85.34 2,254,055 +0.18(+0.21%)
Oct 16, 2015 85.80 86.03 84.44 85.16 2,404,554 -0.79(-0.92%)
Oct 15, 2015 84.42 86.93 84.41 85.95 5,355,084 +2.35(+2.81%)
Oct 14, 2015 80.14 84.32 79.13 83.60 5,533,272 +4.11(+5.17%)
Oct 13, 2015 80.41 80.74 79.29 79.49 2,570,320 -1.82(-2.24%)
Oct 12, 2015 80.85 82.14 80.20 81.31 3,342,127 +1.54(+1.94%)
Oct 09, 2015 78.57 80.46 78.36 79.77 3,085,129 +0.76(+0.96%)
Oct 08, 2015 77.34 79.21 75.90 79.01 3,355,563 +1.42(+1.82%)
Oct 07, 2015 78.10 78.83 75.56 77.59 3,844,821 +0.19(+0.25%)
Oct 06, 2015 77.63 78.83 74.84 77.40 4,458,067 -0.52(-0.67%)
Oct 05, 2015 78.66 80.16 77.78 77.92 3,463,874 -0.53(-0.68%)
Oct 02, 2015 76.70 78.51 75.89 78.45 3,318,267 +0.49(+0.63%)
Oct 01, 2015 78.64 78.73 75.23 77.96 4,087,068 -1.58(-1.99%)
Sep 30, 2015 76.51 79.82 76.46 79.54 3,531,821 +4.34(+5.77%)
Sep 29, 2015 75.90 76.82 73.88 75.20 2,968,112 -0.10(-0.13%)
Sep 28, 2015 79.25 79.25 75.24 75.30 2,917,085 -3.91(-4.94%)
Sep 25, 2015 79.02 80.90 78.19 79.21 2,963,284 +0.94(+1.20%)
Sep 24, 2015 76.98 79.01 73.80 78.27 5,924,525 +0.10(+0.13%)
Sep 23, 2015 78.94 79.47 77.77 78.17 2,872,427 -0.71(-0.90%)
Sep 22, 2015 80.92 81.19 78.61 78.88 4,144,204 -3.65(-4.43%)
Sep 21, 2015 82.35 83.68 81.57 82.53 2,429,412 +0.25(+0.30%)
Sep 18, 2015 81.79 83.36 80.84 82.29 3,617,884 -0.86(-1.03%)
Sep 17, 2015 82.95 84.95 82.42 83.15 3,070,796 +0.07(+0.09%)
Sep 16, 2015 82.67 83.13 81.42 83.07 2,414,509 +0.43(+0.52%)
Sep 15, 2015 82.99 84.65 82.49 82.64 3,066,563 +0.19(+0.23%)
Sep 14, 2015 82.16 82.68 80.59 82.45 3,113,192 +1.69(+2.09%)
Sep 11, 2015 78.74 81.06 77.77 80.76 3,453,110 +1.40(+1.76%)
Sep 10, 2015 80.48 81.51 78.65 79.36 4,422,052 -1.82(-2.24%)
Sep 09, 2015 84.02 86.69 80.97 81.18 5,373,525 -1.65(-2.00%)
Sep 08, 2015 79.59 83.26 79.47 82.84 4,934,829 +5.71(+7.40%)
Sep 04, 2015 76.61 77.13 77.13 77.13 2,578,124 -1.17(-1.49%)
Sep 03, 2015 77.76 79.34 77.53 78.30 2,980,736 +0.75(+0.97%)
Sep 02, 2015 75.65 77.57 74.61 77.55 3,884,309 +2.79(+3.73%)
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.