Financial News

Nxp Semiconductors (NQ: NXPI )

175.84 +11.15 (+6.77%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 69.20 74.41 69.05 74.01 16,229,441 +5.05(+7.33%)
Oct 29, 2015 70.59 76.48 68.52 68.96 38,796,936 -16.93(-19.71%)
Oct 28, 2015 86.62 86.98 84.75 85.89 5,271,061 +0.59(+0.69%)
Oct 27, 2015 86.10 87.37 84.24 85.30 3,526,962 -1.05(-1.21%)
Oct 26, 2015 89.36 89.97 86.08 86.35 3,874,129 -4.42(-4.87%)
Oct 23, 2015 91.24 92.28 88.50 90.77 6,805,838 -1.76(-1.90%)
Oct 22, 2015 87.86 92.66 87.86 92.53 8,875,599 +6.26(+7.26%)
Oct 21, 2015 87.56 88.48 86.01 86.27 2,533,940 -0.63(-0.73%)
Oct 20, 2015 88.22 88.22 86.54 86.90 2,570,395 -1.35(-1.53%)
Oct 19, 2015 88.34 88.98 87.11 88.25 2,179,720 +0.19(+0.21%)
Oct 16, 2015 88.73 88.97 87.32 88.06 2,325,256 -0.82(-0.92%)
Oct 15, 2015 87.29 89.89 87.29 88.88 5,178,482 +2.43(+2.81%)
Oct 14, 2015 82.87 87.20 81.83 86.45 5,350,794 +4.25(+5.17%)
Oct 13, 2015 83.16 83.50 82.00 82.20 2,485,555 -1.88(-2.24%)
Oct 12, 2015 83.61 84.94 82.94 84.08 3,231,909 +1.60(+1.94%)
Oct 09, 2015 81.25 83.20 81.03 82.49 2,983,386 +0.78(+0.96%)
Oct 08, 2015 79.97 81.91 78.49 81.70 3,244,902 +1.46(+1.82%)
Oct 07, 2015 80.77 81.52 78.14 80.24 3,718,025 +0.20(+0.25%)
Oct 06, 2015 80.28 81.51 77.39 80.04 4,311,047 -0.54(-0.67%)
Oct 05, 2015 81.34 82.89 80.44 80.58 3,349,641 -0.55(-0.68%)
Oct 02, 2015 79.31 81.18 78.48 81.13 3,208,836 +0.51(+0.63%)
Oct 01, 2015 81.32 81.42 77.79 80.62 3,952,283 -1.63(-1.99%)
Sep 30, 2015 79.11 82.54 79.07 82.25 3,415,347 +4.49(+5.77%)
Sep 29, 2015 78.49 79.44 76.40 77.76 2,870,229 -0.10(-0.13%)
Sep 28, 2015 81.95 81.95 77.80 77.87 2,820,884 -4.04(-4.94%)
Sep 25, 2015 81.71 83.66 80.85 81.91 2,865,559 +0.97(+1.20%)
Sep 24, 2015 79.61 81.70 76.32 80.94 5,729,144 +0.10(+0.13%)
Sep 23, 2015 81.63 82.18 80.42 80.83 2,777,699 -0.74(-0.90%)
Sep 22, 2015 83.68 83.96 81.29 81.57 4,007,535 -3.78(-4.43%)
Sep 21, 2015 85.16 86.53 84.36 85.35 2,349,294 +0.25(+0.30%)
Sep 18, 2015 84.58 86.20 83.60 85.09 3,498,572 -0.89(-1.03%)
Sep 17, 2015 85.78 87.84 85.24 85.98 2,969,526 +0.08(+0.09%)
Sep 16, 2015 85.49 85.96 84.20 85.91 2,334,882 +0.44(+0.52%)
Sep 15, 2015 85.82 87.54 85.30 85.46 2,965,433 +0.20(+0.23%)
Sep 14, 2015 84.96 85.50 83.34 85.26 3,010,524 +1.75(+2.09%)
Sep 11, 2015 81.43 83.83 80.42 83.52 3,339,232 +1.45(+1.76%)
Sep 10, 2015 83.22 84.29 81.33 82.07 4,276,220 -1.88(-2.24%)
Sep 09, 2015 86.89 89.65 83.73 83.95 5,196,315 -1.71(-2.00%)
Sep 08, 2015 82.31 86.10 82.18 85.66 4,772,086 +5.90(+7.40%)
Sep 04, 2015 79.22 79.76 79.76 79.76 2,493,101 -1.21(-1.49%)
Sep 03, 2015 80.41 82.04 80.17 80.97 2,882,436 +0.77(+0.97%)
Sep 02, 2015 78.23 80.22 77.16 80.19 3,756,211 +2.88(+3.73%)
Sep 01, 2015 77.53 80.14 76.82 77.31 4,101,219 -2.65(-3.32%)
Aug 31, 2015 81.00 81.80 79.40 79.96 3,142,237 -1.96(-2.40%)
Aug 28, 2015 81.24 82.47 81.08 81.93 2,050,989 +0.08(+0.10%)
Aug 27, 2015 82.81 83.37 80.27 81.84 5,754,175 +1.53(+1.91%)
Aug 26, 2015 79.80 80.66 76.32 80.31 4,310,595 +3.95(+5.17%)
Aug 25, 2015 78.77 80.05 76.18 76.37 6,060,191 +1.49(+1.99%)
Aug 24, 2015 69.52 79.20 68.06 74.87 9,703,727 -1.01(-1.33%)
Aug 21, 2015 74.13 78.38 77.48 75.88 6,659,081 -1.60(-2.06%)
Aug 20, 2015 81.39 81.39 77.22 77.48 7,459,214 -4.71(-5.73%)
Aug 19, 2015 84.08 84.63 81.65 82.19 5,566,853 -1.26(-1.51%)
Aug 18, 2015 86.57 87.09 83.08 83.45 4,961,747 -3.06(-3.54%)
Aug 17, 2015 85.81 86.60 84.99 86.51 4,263,427 -0.04(-0.04%)
Aug 14, 2015 88.47 88.62 86.32 86.55 3,334,479 -1.92(-2.17%)
Aug 13, 2015 88.25 89.19 86.84 88.47 3,876,819 -0.17(-0.19%)
Aug 12, 2015 87.78 89.64 85.07 88.63 8,497,859 -2.32(-2.55%)
Aug 11, 2015 92.13 92.58 90.11 90.95 3,800,416 -2.83(-3.02%)
Aug 10, 2015 91.46 93.97 91.08 93.78 2,761,676 +2.78(+3.05%)
Aug 07, 2015 90.01 91.18 88.81 91.01 2,297,937 +0.58(+0.64%)
Aug 06, 2015 92.07 92.10 88.08 90.43 3,700,794 -1.22(-1.33%)
Aug 05, 2015 90.01 92.38 89.75 91.65 3,070,224 +1.64(+1.83%)
Aug 04, 2015 90.67 92.17 88.48 90.01 5,714,612 -2.54(-2.75%)
Aug 03, 2015 91.13 92.72 90.48 92.55 2,979,632 +0.93(+1.01%)
Jul 31, 2015 91.95 94.71 91.38 91.62 5,259,770 -0.83(-0.90%)
Jul 30, 2015 90.69 93.19 88.99 92.45 6,906,525 +5.73(+6.61%)
Jul 29, 2015 86.20 88.28 85.17 86.72 4,217,377 +0.72(+0.83%)
Jul 28, 2015 84.51 86.94 82.53 86.00 3,583,633 +2.66(+3.20%)
Jul 27, 2015 84.03 84.51 82.12 83.34 3,376,074 -1.95(-2.28%)
Jul 24, 2015 88.81 89.26 85.09 85.28 3,795,841 -2.57(-2.92%)
Jul 23, 2015 87.28 89.24 86.92 87.85 5,240,186 +2.57(+3.01%)
Jul 22, 2015 82.38 85.58 80.98 85.28 8,729,607 -2.00(-2.29%)
Jul 21, 2015 84.93 87.37 84.90 87.29 3,886,142 +2.26(+2.66%)
Jul 20, 2015 86.75 86.75 84.69 85.03 3,066,229 -1.20(-1.39%)
Jul 17, 2015 87.08 87.48 84.71 86.23 3,744,275 -0.48(-0.56%)
Jul 16, 2015 88.31 88.52 85.61 86.71 5,271,096 -1.03(-1.17%)
Jul 15, 2015 89.51 89.73 87.62 87.74 3,799,662 -1.76(-1.96%)
Jul 14, 2015 87.38 90.14 87.38 89.50 3,965,814 +2.78(+3.20%)
Jul 13, 2015 88.70 89.23 85.98 86.72 4,569,210 -0.88(-1.00%)
Jul 10, 2015 86.67 88.70 86.67 87.60 5,129,545 +2.10(+2.45%)
Jul 09, 2015 88.80 89.73 84.80 85.50 5,793,278 -1.63(-1.87%)
Jul 08, 2015 89.51 90.08 86.37 87.13 6,691,146 -4.00(-4.39%)
Jul 07, 2015 91.37 91.91 85.98 91.13 5,465,582 -0.23(-0.25%)
Jul 06, 2015 91.36 93.69 90.56 91.36 2,273,555 -1.33(-1.44%)
Jul 02, 2015 92.10 92.69 92.69 92.69 1,752,401 +0.46(+0.50%)
Jul 01, 2015 94.91 95.57 91.84 92.23 2,137,572 -0.54(-0.58%)
Jun 30, 2015 92.94 93.68 90.49 92.76 3,827,675 +0.66(+0.72%)
Jun 29, 2015 92.84 94.42 90.91 92.10 3,355,838 -2.85(-3.00%)
Jun 26, 2015 96.30 97.19 94.62 94.96 2,969,465 -1.99(-2.05%)
Jun 25, 2015 97.65 98.08 96.55 96.94 1,448,027 -0.30(-0.31%)
Jun 24, 2015 97.70 98.43 97.02 97.24 2,081,470 -0.45(-0.46%)
Jun 23, 2015 99.53 99.85 97.01 97.70 2,690,964 -1.11(-1.13%)
Jun 22, 2015 99.93 100.55 98.00 98.81 2,187,471 -0.02(-0.02%)
Jun 19, 2015 99.39 99.65 97.30 98.83 3,972,174 -0.53(-0.53%)
Jun 18, 2015 96.57 100.67 96.57 99.36 3,130,153 +2.84(+2.94%)
Jun 17, 2015 97.50 98.13 96.36 96.52 2,054,075 -0.92(-0.95%)
Jun 16, 2015 97.53 97.73 96.00 97.44 2,163,738 +0.34(+0.35%)
Jun 15, 2015 96.99 97.46 95.82 97.10 2,815,225 -0.96(-0.98%)
Jun 12, 2015 97.80 98.69 97.69 98.06 1,734,933 -0.83(-0.84%)
Jun 11, 2015 99.14 99.75 97.95 98.90 1,650,897 -0.59(-0.59%)
Jun 10, 2015 100.43 100.43 98.81 99.48 2,532,817 +1.42(+1.44%)
Jun 09, 2015 97.44 98.42 95.55 98.06 3,144,803 -0.02(-0.02%)
Jun 08, 2015 101.10 101.19 97.68 98.08 2,969,482 -2.97(-2.94%)
Jun 05, 2015 100.52 101.69 100.04 101.05 2,409,465 +0.22(+0.22%)
Jun 04, 2015 101.79 102.64 100.05 100.83 3,078,152 -1.41(-1.38%)
Jun 03, 2015 105.56 105.77 102.17 102.24 3,119,709 -2.27(-2.17%)
Jun 02, 2015 105.22 105.54 103.17 104.51 3,224,901 -1.28(-1.21%)
Jun 01, 2015 106.96 107.53 105.18 105.78 2,879,796 -0.26(-0.24%)
May 29, 2015 104.67 106.57 104.03 106.04 3,808,446 +1.38(+1.32%)
May 28, 2015 105.27 106.53 103.53 104.66 5,315,000 +0.08(+0.07%)
May 27, 2015 101.19 104.99 101.12 104.58 4,344,463 +3.51(+3.48%)
May 26, 2015 101.91 101.99 99.92 101.07 3,162,814 -0.17(-0.17%)
May 22, 2015 101.13 101.24 101.24 101.24 2,968,412 +0.36(+0.36%)
May 21, 2015 97.09 100.95 95.91 100.88 5,206,118 +3.69(+3.80%)
May 20, 2015 97.16 98.19 96.25 97.19 1,848,750 +0.08(+0.09%)
May 19, 2015 97.77 99.84 96.33 97.10 3,000,860 -0.30(-0.31%)
May 18, 2015 97.16 97.70 96.44 97.40 1,854,887 +0.37(+0.38%)
May 15, 2015 97.62 97.76 96.12 97.03 2,387,394 +0.06(+0.06%)
May 14, 2015 96.87 97.30 95.93 96.98 2,012,722 +0.96(+1.00%)
May 13, 2015 96.57 97.47 95.88 96.01 2,175,293 -0.13(-0.14%)
May 12, 2015 98.36 98.42 96.04 96.15 2,421,060 -1.69(-1.73%)
May 11, 2015 98.34 99.13 97.48 97.84 2,550,144 -0.39(-0.39%)
May 08, 2015 96.35 99.00 95.94 98.22 4,763,294 +3.06(+3.22%)
May 07, 2015 93.40 95.27 93.10 95.16 2,902,808 +2.13(+2.28%)
May 06, 2015 92.10 93.24 91.10 93.04 2,558,712 +0.99(+1.08%)
May 05, 2015 93.80 94.60 91.90 92.05 3,108,869 -2.54(-2.69%)
May 04, 2015 95.62 96.04 93.48 94.59 2,590,981 -0.81(-0.85%)
May 01, 2015 90.63 96.62 90.63 95.40 5,044,063 +4.60(+5.07%)
Apr 30, 2015 91.76 94.31 90.35 90.80 6,614,792 +0.66(+0.73%)
Apr 29, 2015 90.93 91.06 89.32 90.14 2,923,880 -0.76(-0.83%)
Apr 28, 2015 91.67 92.00 88.28 90.89 3,478,193 -0.67(-0.73%)
Apr 27, 2015 91.36 92.71 90.89 91.56 3,103,576 +1.51(+1.68%)
Apr 24, 2015 93.29 93.48 88.57 90.05 7,091,869 -3.07(-3.30%)
Apr 23, 2015 94.37 95.41 92.91 93.12 4,821,246 -3.88(-4.00%)
Apr 22, 2015 96.12 97.41 94.86 97.01 1,571,815 +1.37(+1.43%)
Apr 21, 2015 96.29 96.34 95.13 95.64 1,426,889 +0.20(+0.21%)
Apr 20, 2015 95.01 96.54 94.58 95.44 1,851,597 +1.23(+1.30%)
Apr 17, 2015 94.59 95.19 93.62 94.21 2,194,173 -1.79(-1.87%)
Apr 16, 2015 95.35 96.85 94.99 96.00 1,956,864 +0.83(+0.87%)
Apr 15, 2015 93.80 95.39 93.80 95.17 2,528,969 +2.00(+2.15%)
Apr 14, 2015 94.59 94.96 92.39 93.17 2,210,601 -1.57(-1.66%)
Apr 13, 2015 95.63 96.16 93.76 94.74 1,658,486 -0.99(-1.04%)
Apr 10, 2015 97.06 97.19 95.32 95.73 1,553,211 -0.72(-0.74%)
Apr 09, 2015 95.58 96.61 95.31 96.45 1,474,388 +0.23(+0.24%)
Apr 08, 2015 95.41 97.23 94.85 96.22 2,178,436 +1.40(+1.47%)
Apr 07, 2015 94.26 96.17 94.26 94.82 3,488,364 +0.40(+0.42%)
Apr 06, 2015 92.25 94.52 91.78 94.43 3,427,011 +0.65(+0.70%)
Apr 02, 2015 94.38 93.78 93.78 93.78 2,073,050 -0.45(-0.48%)
Apr 01, 2015 94.46 95.08 92.65 94.23 3,496,007 -0.58(-0.61%)
Mar 31, 2015 96.05 96.87 94.63 94.80 2,674,675 -1.96(-2.02%)
Mar 30, 2015 95.43 98.23 95.43 96.76 3,950,601 +2.37(+2.51%)
Mar 27, 2015 92.97 95.07 91.86 94.39 5,285,603 +2.29(+2.48%)
Mar 26, 2015 90.70 93.52 90.06 92.10 9,258,722 -2.50(-2.65%)
Mar 25, 2015 98.64 98.68 93.12 94.61 6,249,923 -3.67(-3.74%)
Mar 24, 2015 99.20 99.37 97.67 98.28 3,420,245 -0.80(-0.81%)
Mar 23, 2015 102.18 102.49 99.08 99.08 3,473,697 -2.97(-2.91%)
Mar 20, 2015 100.92 102.47 100.13 102.05 3,606,646 +2.56(+2.57%)
Mar 19, 2015 99.62 100.56 98.90 99.49 1,942,443 -0.04(-0.04%)
Mar 18, 2015 97.73 100.02 97.45 99.53 2,923,058 +1.45(+1.47%)
Mar 17, 2015 97.49 98.48 97.19 98.08 2,865,689 -0.51(-0.52%)
Mar 16, 2015 99.19 99.21 97.43 98.59 4,188,514 -0.28(-0.28%)
Mar 13, 2015 94.28 99.30 94.13 98.87 8,756,760 +5.75(+6.17%)
Mar 12, 2015 91.25 93.23 91.19 93.12 2,496,489 +0.60(+0.64%)
Mar 11, 2015 92.64 93.03 91.98 92.53 2,283,460 +0.38(+0.41%)
Mar 10, 2015 92.79 93.05 91.73 92.15 3,270,934 -1.11(-1.19%)
Mar 09, 2015 92.52 93.70 92.52 93.26 3,767,218 +0.23(+0.24%)
Mar 06, 2015 93.33 93.55 92.17 93.03 3,875,530 -0.18(-0.19%)
Mar 05, 2015 94.46 95.28 92.90 93.21 4,086,107 -0.76(-0.80%)
Mar 04, 2015 92.62 94.09 91.92 93.96 3,599,693 +0.70(+0.75%)
Mar 03, 2015 94.42 94.55 92.28 93.27 7,753,565 -0.78(-0.83%)
Mar 02, 2015 89.84 94.37 89.76 94.05 25,262,320 +13.85(+17.27%)
Feb 27, 2015 80.62 81.18 79.84 80.20 1,753,992 -0.06(-0.08%)
Feb 26, 2015 80.22 81.28 79.46 80.26 1,948,439 +0.06(+0.08%)
Feb 25, 2015 80.78 81.01 79.79 80.20 1,687,362 -0.96(-1.18%)
Feb 24, 2015 79.97 81.17 78.99 81.15 2,382,221 +1.33(+1.67%)
Feb 23, 2015 79.92 80.00 79.00 79.82 1,998,655 -0.15(-0.19%)
Feb 20, 2015 80.87 80.96 79.49 79.97 2,227,122 -0.95(-1.18%)
Feb 19, 2015 80.47 80.95 79.61 80.93 2,290,125 +0.29(+0.36%)
Feb 18, 2015 79.84 80.75 78.96 80.64 2,243,725 +1.55(+1.96%)
Feb 17, 2015 80.30 80.56 78.79 79.09 2,864,643 -1.01(-1.26%)
Feb 13, 2015 81.37 80.10 80.10 80.10 2,879,066 -0.57(-0.70%)
Feb 12, 2015 78.82 80.70 78.82 80.66 2,990,369 +1.45(+1.82%)
Feb 11, 2015 77.55 79.32 77.14 79.22 3,374,532 +1.79(+2.32%)
Feb 10, 2015 77.28 77.46 76.06 77.42 3,254,094 +0.94(+1.22%)
Feb 09, 2015 77.50 77.74 74.33 76.49 3,875,755 -1.25(-1.60%)
Feb 06, 2015 74.56 78.82 74.09 77.73 6,479,722 +3.80(+5.14%)
Feb 05, 2015 75.57 76.28 73.29 73.94 7,028,428 -1.40(-1.86%)
Feb 04, 2015 74.69 75.94 74.47 75.34 5,060,160 +0.01(+0.01%)
Feb 03, 2015 73.35 75.39 73.10 75.33 3,077,554 +1.77(+2.40%)
Feb 02, 2015 75.51 75.83 71.95 73.56 3,314,096 -1.39(-1.85%)
Jan 30, 2015 75.30 75.76 73.82 74.95 2,599,814 -0.50(-0.66%)
Jan 29, 2015 75.00 76.01 72.65 75.45 3,446,567 +0.70(+0.94%)
Jan 28, 2015 76.33 77.59 74.25 74.75 5,901,196 +1.04(+1.41%)
Jan 27, 2015 73.68 74.51 73.28 73.71 2,897,595 -1.03(-1.38%)
Jan 26, 2015 75.52 75.52 73.81 74.74 3,020,746 -1.05(-1.38%)
Jan 23, 2015 74.56 76.68 73.81 75.79 2,946,966 +1.11(+1.48%)
Jan 22, 2015 75.25 75.57 72.67 74.68 4,016,917 -0.23(-0.30%)
Jan 21, 2015 74.88 75.72 74.12 74.91 2,761,601 +0.49(+0.66%)
Jan 20, 2015 74.95 74.95 73.10 74.42 3,265,589 +0.82(+1.12%)
Jan 16, 2015 72.21 73.61 71.60 73.60 3,872,913 +1.23(+1.70%)
Jan 15, 2015 75.76 76.28 72.15 72.37 5,071,921 -3.27(-4.32%)
Jan 14, 2015 73.70 76.03 72.81 75.64 4,245,480 +0.78(+1.05%)
Jan 13, 2015 76.52 78.18 74.22 74.85 3,956,101 -1.05(-1.38%)
Jan 12, 2015 76.52 76.79 74.01 75.90 3,097,766 +0.03(+0.04%)
Jan 09, 2015 74.01 76.49 73.98 75.87 5,409,561 +2.34(+3.19%)
Jan 08, 2015 71.33 73.78 71.25 73.53 2,827,383 +3.32(+4.72%)
Jan 07, 2015 69.00 70.83 69.00 70.22 2,871,418 +1.84(+2.69%)
Jan 06, 2015 71.32 71.58 68.20 68.37 4,341,019 -3.42(-4.76%)
Jan 05, 2015 72.65 72.74 71.28 71.79 4,159,902 -0.77(-1.05%)
Jan 02, 2015 72.32 73.57 71.04 72.56 2,716,979 +0.39(+0.54%)
Dec 31, 2014 71.38 72.17 72.17 72.17 2,339,605 +0.77(+1.08%)
Dec 30, 2014 71.71 71.96 70.40 71.40 1,946,935 -0.66(-0.92%)
Dec 29, 2014 72.84 72.84 71.71 72.06 1,647,151 -0.32(-0.44%)
Dec 26, 2014 72.51 73.11 72.05 72.38 813,546 -0.12(-0.16%)
Dec 24, 2014 72.28 72.50 72.50 72.50 735,195 +0.45(+0.62%)
Dec 23, 2014 73.49 73.66 71.97 72.05 1,582,237 -0.96(-1.32%)
Dec 22, 2014 72.34 73.43 72.18 73.01 1,397,628 +0.76(+1.05%)
Dec 19, 2014 73.69 73.83 71.67 72.26 2,816,278 -1.26(-1.71%)
Dec 18, 2014 73.24 73.62 72.14 73.51 3,068,172 +2.26(+3.17%)
Dec 17, 2014 69.25 71.38 68.27 71.25 2,239,587 +2.59(+3.77%)
Dec 16, 2014 67.43 71.03 66.46 68.67 3,946,061 +0.53(+0.78%)
Dec 15, 2014 70.15 70.37 67.48 68.14 3,834,749 -1.19(-1.72%)
Dec 12, 2014 69.67 70.80 68.71 69.33 2,488,112 -1.47(-2.08%)
Dec 11, 2014 71.91 72.62 70.57 70.80 2,329,622 -0.18(-0.26%)
Dec 10, 2014 72.37 73.02 70.84 70.99 2,703,151 -1.54(-2.13%)
Dec 09, 2014 71.00 72.79 70.39 72.53 2,748,543 +0.63(+0.88%)
Dec 08, 2014 72.74 73.57 71.26 71.90 2,540,894 -1.06(-1.45%)
Dec 05, 2014 72.27 73.30 71.81 72.96 2,641,493 +1.03(+1.43%)
Dec 04, 2014 72.84 72.93 71.17 71.93 3,450,833 -0.67(-0.92%)
Dec 03, 2014 71.95 72.97 71.59 72.60 3,889,659 +1.41(+1.98%)
Dec 02, 2014 70.93 71.52 70.04 71.19 3,808,943 -0.49(-0.69%)
Dec 01, 2014 73.33 73.67 71.05 71.68 3,548,975 -1.82(-2.48%)
Nov 28, 2014 73.54 74.00 72.75 73.50 1,297,611 -0.04(-0.05%)
Nov 26, 2014 71.77 73.54 73.54 73.54 3,178,331 +1.61(+2.23%)
Nov 25, 2014 72.92 73.49 71.79 71.93 8,569,857 -0.03(-0.04%)
Nov 24, 2014 70.73 72.45 70.44 71.96 4,216,476 +1.26(+1.78%)
Nov 21, 2014 71.29 71.64 69.72 70.71 3,192,247 +0.67(+0.96%)
Nov 20, 2014 68.69 70.77 67.83 70.04 2,500,528 +1.08(+1.56%)
Nov 19, 2014 70.26 70.91 68.85 68.96 2,948,821 -1.46(-2.08%)
Nov 18, 2014 69.78 71.15 69.73 70.42 3,343,784 +0.17(+0.24%)
Nov 17, 2014 69.72 70.80 69.71 70.25 3,483,531 +0.60(+0.87%)
Nov 14, 2014 68.47 69.76 67.19 69.65 2,156,264 +1.09(+1.58%)
Nov 13, 2014 69.43 70.66 68.03 68.56 2,384,116 -0.77(-1.12%)
Nov 12, 2014 69.37 69.66 68.22 69.34 2,266,571 -0.42(-0.60%)
Nov 11, 2014 69.74 70.54 69.08 69.75 2,528,198 -0.52(-0.74%)
Nov 10, 2014 69.83 70.60 69.62 70.27 2,351,095 +0.80(+1.16%)
Nov 07, 2014 69.44 70.09 67.82 69.47 3,856,736 +0.07(+0.10%)
Nov 06, 2014 69.10 70.79 69.10 69.40 4,994,077 +0.10(+0.15%)
Nov 05, 2014 66.60 69.52 66.60 69.30 8,643,947 +3.49(+5.30%)
Nov 04, 2014 64.78 65.95 64.46 65.81 3,462,664 +0.40(+0.61%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback