Financial News

Nxp Semiconductors (NQ: NXPI )

238.90 USD +14.62 (+6.52%)
Official Closing Price Updated: 4:06 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 56.70 56.83 55.80 56.23 2,293,867 -0.37(-0.65%)
Feb 27, 2014 55.75 56.77 55.44 56.60 2,547,814 +1.05(+1.89%)
Feb 26, 2014 56.10 56.77 55.44 55.55 3,700,593 -0.47(-0.84%)
Feb 25, 2014 55.92 56.10 55.07 56.02 2,726,695 +0.47(+0.85%)
Feb 24, 2014 56.45 56.63 55.54 55.55 2,983,965 -0.60(-1.07%)
Feb 21, 2014 57.16 57.17 55.55 56.15 3,420,087 -0.59(-1.04%)
Feb 20, 2014 57.10 57.80 56.58 56.74 4,482,012 -0.05(-0.09%)
Feb 19, 2014 56.93 57.38 56.57 56.79 3,588,004 +0.00(+0.00%)
Feb 18, 2014 56.00 56.88 55.27 56.79 4,098,161 +1.19(+2.14%)
Feb 14, 2014 55.00 55.60 55.60 55.60 6,878,500 +1.98(+3.69%)
Feb 13, 2014 52.20 54.07 52.10 53.62 5,198,416 +0.99(+1.88%)
Feb 12, 2014 52.08 53.17 52.08 52.63 2,729,727 +0.55(+1.06%)
Feb 11, 2014 52.42 52.59 51.99 52.08 2,586,449 -0.16(-0.31%)
Feb 10, 2014 51.38 52.45 51.31 52.24 4,083,005 +0.19(+0.37%)
Feb 07, 2014 49.18 52.06 49.18 52.05 6,754,683 +2.45(+4.94%)
Feb 06, 2014 47.26 49.88 46.56 49.60 6,886,725 +2.60(+5.53%)
Feb 05, 2014 46.63 47.12 46.30 47.00 4,924,540 +0.00(+0.00%)
Feb 04, 2014 46.72 47.02 45.70 47.00 2,372,298 +1.18(+2.58%)
Feb 03, 2014 48.63 48.65 45.22 45.82 3,863,739 -2.53(-5.23%)
Jan 31, 2014 47.50 48.55 47.14 48.35 2,619,609 +0.50(+1.04%)
Jan 30, 2014 47.76 48.35 47.46 47.85 1,692,152 +0.59(+1.25%)
Jan 29, 2014 46.75 47.94 46.67 47.26 3,641,824 +0.57(+1.22%)
Jan 28, 2014 46.00 47.15 45.68 46.69 2,218,487 +0.69(+1.50%)
Jan 27, 2014 45.93 46.42 45.46 46.00 3,346,433 +0.42(+0.92%)
Jan 24, 2014 47.79 47.85 45.38 45.58 3,633,769 -2.27(-4.74%)
Jan 23, 2014 47.32 47.90 47.09 47.85 2,816,148 +0.00(+0.00%)
Jan 22, 2014 46.62 47.88 46.50 47.85 1,875,981 +1.19(+2.55%)
Jan 21, 2014 47.75 47.80 46.35 46.66 2,398,482 -0.06(-0.13%)
Jan 17, 2014 45.85 46.72 46.72 46.72 3,245,300 +0.72(+1.57%)
Jan 16, 2014 45.54 46.06 45.12 46.00 2,141,971 +0.61(+1.34%)
Jan 15, 2014 44.12 45.67 44.42 45.39 2,820,659 +1.27(+2.88%)
Jan 14, 2014 43.21 44.21 43.00 44.12 6,310,286 +1.18(+2.75%)
Jan 13, 2014 43.06 43.33 42.42 42.94 4,311,478 -0.06(-0.14%)
Jan 10, 2014 43.32 43.45 42.70 43.00 4,832,245 -0.06(-0.14%)
Jan 09, 2014 43.95 44.21 42.90 43.06 3,616,990 -0.77(-1.76%)
Jan 08, 2014 43.15 43.92 42.90 43.83 2,238,710 +0.86(+2.00%)
Jan 07, 2014 43.29 43.58 42.68 42.97 3,205,647 -0.15(-0.35%)
Jan 06, 2014 43.93 44.00 42.77 43.12 2,579,983 -0.44(-1.01%)
Jan 03, 2014 44.11 44.34 43.08 43.56 3,634,226 -0.36(-0.82%)
Jan 02, 2014 44.70 44.70 43.62 43.92 3,772,668 -2.01(-4.38%)
Dec 31, 2013 46.25 45.93 45.93 45.93 1,314,400 -0.02(-0.04%)
Dec 30, 2013 45.30 45.97 45.17 45.95 1,523,747 +0.63(+1.39%)
Dec 27, 2013 45.43 45.70 45.12 45.32 808,391 +0.22(+0.49%)
Dec 26, 2013 45.07 45.35 44.89 45.10 860,015 +0.02(+0.04%)
Dec 24, 2013 45.42 45.54 45.05 45.08 601,740 -0.12(-0.27%)
Dec 23, 2013 44.96 45.48 43.66 45.20 2,564,594 +1.68(+3.86%)
Dec 20, 2013 43.11 43.83 43.05 43.52 10,857,523 +0.42(+0.97%)
Dec 19, 2013 43.75 43.75 42.38 43.10 2,433,907 -0.42(-0.97%)
Dec 18, 2013 43.38 43.52 42.38 43.52 3,268,420 +0.07(+0.16%)
Dec 17, 2013 42.96 43.73 42.91 43.45 4,807,954 +0.61(+1.42%)
Dec 16, 2013 42.50 43.11 42.50 42.84 2,491,347 +0.33(+0.78%)
Dec 13, 2013 42.43 42.71 41.93 42.51 4,625,340 +0.33(+0.78%)
Dec 12, 2013 42.04 42.29 41.66 42.18 3,751,234 +0.24(+0.57%)
Dec 11, 2013 42.74 42.79 41.85 41.94 3,364,417 -0.56(-1.32%)
Dec 10, 2013 42.60 42.91 42.31 42.50 8,058,449 -1.05(-2.41%)
Dec 09, 2013 44.23 44.58 43.43 43.55 1,986,596 -0.68(-1.54%)
Dec 06, 2013 44.01 44.75 44.01 44.23 0 +0.37(+0.84%)
Dec 05, 2013 43.01 43.91 42.94 43.86 0 +0.41(+0.94%)
Dec 04, 2013 42.78 43.87 42.53 43.45 0 +0.52(+1.21%)
Dec 03, 2013 42.60 43.15 42.15 42.93 0 +0.15(+0.35%)
Dec 02, 2013 42.40 43.11 41.93 42.78 3,400,268 +0.28(+0.66%)
Nov 29, 2013 41.89 42.78 41.85 42.50 0 +0.50(+1.19%)
Nov 27, 2013 43.19 43.19 41.81 42.00 0 -0.48(-1.13%)
Nov 26, 2013 41.70 42.85 40.78 42.48 0 +2.03(+5.02%)
Nov 25, 2013 41.15 41.33 40.24 40.45 1,933,937 -0.61(-1.49%)
Nov 22, 2013 41.00 41.33 40.60 41.06 0 +0.06(+0.15%)
Nov 21, 2013 40.74 41.11 40.52 41.00 0 +0.55(+1.36%)
Nov 20, 2013 40.42 40.72 40.18 40.45 0 +0.13(+0.32%)
Nov 19, 2013 40.97 41.37 40.29 40.32 0 -0.85(-2.06%)
Nov 18, 2013 41.81 42.22 41.07 41.17 0 -0.81(-1.93%)
Nov 15, 2013 41.95 41.99 41.36 41.98 0 +0.45(+1.08%)
Nov 14, 2013 42.72 42.72 41.07 41.53 1,094,964 +0.31(+0.75%)
Nov 12, 2013 41.08 41.59 40.79 41.22 0 -0.12(-0.29%)
Nov 11, 2013 41.35 41.77 41.10 41.34 0 -0.25(-0.60%)
Nov 08, 2013 40.60 41.71 40.51 41.59 0 +0.87(+2.14%)
Nov 07, 2013 41.84 42.50 40.60 40.72 2,681,355 -1.37(-3.25%)
Nov 06, 2013 42.41 42.77 42.02 42.09 0 -0.35(-0.82%)
Nov 05, 2013 42.20 42.82 42.02 42.44 0 -0.03(-0.08%)
Nov 04, 2013 40.96 42.76 40.94 42.47 0 +0.29(+0.70%)
Nov 01, 2013 42.01 42.50 41.73 42.18 0 +0.04(+0.09%)
Oct 31, 2013 41.12 42.63 41.01 42.14 3,062,338 +0.85(+2.06%)
Oct 30, 2013 41.98 42.55 41.25 41.29 3,292,515 -0.68(-1.62%)
Oct 29, 2013 41.00 42.25 40.90 41.97 5,723,326 +0.95(+2.32%)
Oct 28, 2013 39.85 41.30 39.80 41.02 4,276,966 +1.12(+2.81%)
Oct 25, 2013 39.41 40.24 39.36 39.90 0 +0.32(+0.81%)
Oct 24, 2013 39.14 41.02 38.75 39.58 12,316,044 +3.55(+9.85%)
Oct 23, 2013 37.00 37.00 35.09 36.03 7,028,886 -1.26(-3.38%)
Oct 22, 2013 38.15 38.32 37.15 37.29 3,136,137 -1.00(-2.61%)
Oct 21, 2013 38.42 38.49 38.10 38.29 1,388,538 +0.38(+1.00%)
Oct 18, 2013 38.49 38.49 37.35 37.91 2,602,840 +0.39(+1.04%)
Oct 17, 2013 37.18 37.93 37.05 37.52 2,442,282 -0.43(-1.13%)
Oct 16, 2013 37.12 38.17 37.12 37.95 1,635,710 +0.48(+1.28%)
Oct 15, 2013 38.25 38.50 37.44 37.47 1,385,508 -0.77(-2.01%)
Oct 14, 2013 38.09 38.49 37.67 38.24 1,170,803 +0.06(+0.16%)
Oct 11, 2013 37.59 38.45 37.36 38.18 0 +0.85(+2.29%)
Oct 10, 2013 37.10 37.77 37.03 37.33 3,014,553 +0.70(+1.90%)
Oct 09, 2013 36.08 36.94 36.03 36.63 0 +0.05(+0.14%)
Oct 08, 2013 37.71 38.14 36.42 36.58 0 -1.32(-3.48%)
Oct 07, 2013 38.30 38.56 37.85 37.90 0 -0.77(-1.99%)
Oct 04, 2013 38.50 38.70 37.91 38.67 0 +0.81(+2.14%)
Oct 03, 2013 37.94 38.07 37.43 37.86 0 +0.04(+0.11%)
Oct 02, 2013 37.61 38.01 37.31 37.82 0 -0.06(-0.16%)
Oct 01, 2013 37.49 37.90 37.44 37.88 1,042,288 +0.66(+1.77%)
Sep 27, 2013 37.30 37.34 37.04 37.22 0 -0.08(-0.21%)
Sep 26, 2013 37.29 37.77 37.10 37.30 956,376 +0.15(+0.40%)
Sep 25, 2013 37.64 37.90 37.14 37.15 1,358,640 -0.30(-0.80%)
Sep 24, 2013 37.13 37.69 36.93 37.45 1,608,832 +0.43(+1.16%)
Sep 23, 2013 37.96 38.10 36.83 37.02 0 -1.06(-2.78%)
Sep 20, 2013 37.79 38.35 37.77 38.08 0 +0.50(+1.33%)
Sep 19, 2013 37.68 37.91 37.53 37.58 1,790,572 -0.10(-0.27%)
Sep 18, 2013 37.96 38.00 37.24 37.68 0 -0.11(-0.29%)
Sep 17, 2013 37.92 38.08 37.72 37.79 0 +0.05(+0.13%)
Sep 16, 2013 37.98 38.08 37.59 37.74 4,010,923 +0.09(+0.24%)
Sep 13, 2013 37.25 37.70 37.10 37.65 0 -0.37(-0.97%)
Sep 12, 2013 38.81 38.97 37.91 38.02 0 -0.79(-2.04%)
Sep 11, 2013 39.00 39.08 38.51 38.81 0 -0.30(-0.77%)
Sep 10, 2013 38.74 39.15 38.65 39.11 0 +0.60(+1.56%)
Sep 09, 2013 38.47 38.79 38.25 38.51 0 +0.43(+1.13%)
Sep 06, 2013 39.46 39.46 37.80 38.08 0 -0.91(-2.33%)
Sep 05, 2013 38.68 39.44 38.60 38.99 0 +0.20(+0.52%)
Sep 04, 2013 37.80 38.93 37.70 38.79 0 +0.87(+2.29%)
Sep 03, 2013 38.11 38.24 37.65 37.92 1,314,903 +0.75(+2.02%)
Aug 30, 2013 38.56 38.82 36.89 37.17 0 -0.76(-2.00%)
Aug 29, 2013 37.46 38.08 36.90 37.93 3,169,980 +0.69(+1.85%)
Aug 28, 2013 35.30 37.31 35.01 37.24 3,382,813 +1.77(+4.99%)
Aug 27, 2013 35.67 36.00 35.03 35.47 2,048,558 -0.83(-2.29%)
Aug 26, 2013 36.14 36.57 35.83 36.30 0 +0.15(+0.41%)
Aug 23, 2013 36.13 36.46 35.78 36.15 0 +0.08(+0.22%)
Aug 22, 2013 35.14 36.38 35.06 36.07 1,623,153 +1.29(+3.71%)
Aug 21, 2013 35.35 35.35 34.66 34.78 1,968,014 -0.75(-2.11%)
Aug 20, 2013 35.50 35.85 35.21 35.53 1,407,049 +0.14(+0.40%)
Aug 19, 2013 35.66 35.97 35.34 35.39 0 -0.05(-0.14%)
Aug 16, 2013 34.70 35.76 34.70 35.44 0 +0.54(+1.55%)
Aug 15, 2013 35.81 35.90 34.86 34.90 1,569,122 -1.11(-3.08%)
Aug 14, 2013 35.72 36.61 35.50 36.01 0 +0.21(+0.59%)
Aug 13, 2013 36.00 36.21 35.47 35.80 1,635,063 -0.14(-0.39%)
Aug 12, 2013 35.71 35.94 35.00 35.94 1,684,606 +0.76(+2.16%)
Aug 09, 2013 35.70 35.93 35.12 35.18 1,870,697 -0.40(-1.12%)
Aug 08, 2013 35.51 36.00 35.33 35.58 3,085,076 +0.31(+0.88%)
Aug 07, 2013 34.85 35.29 34.55 35.27 1,976,046 +0.13(+0.37%)
Aug 06, 2013 35.85 35.85 35.08 35.14 1,639,960 -0.64(-1.79%)
Aug 05, 2013 35.84 36.27 35.47 35.78 2,028,657 +0.01(+0.03%)
Aug 02, 2013 34.81 35.93 34.27 35.77 3,034,320 +0.94(+2.70%)
Aug 01, 2013 32.95 34.96 32.59 34.83 5,149,801 +2.18(+6.68%)
Jul 31, 2013 33.26 33.70 32.64 32.65 0 -0.48(-1.46%)
Jul 30, 2013 33.10 33.24 32.88 33.13 0 -0.01(-0.02%)
Jul 29, 2013 32.89 33.42 32.89 33.14 0 -0.13(-0.39%)
Jul 26, 2013 33.03 33.37 32.87 33.27 0 +0.02(+0.06%)
Jul 25, 2013 32.76 33.79 32.76 33.25 3,188,672 -0.27(-0.81%)
Jul 24, 2013 33.90 34.39 33.49 33.52 0 -0.36(-1.06%)
Jul 23, 2013 33.38 34.16 33.22 33.88 0 +0.92(+2.79%)
Jul 22, 2013 32.66 33.14 32.41 32.96 0 +0.27(+0.83%)
Jul 19, 2013 32.95 32.98 32.52 32.69 2,970,804 -0.40(-1.21%)
Jul 18, 2013 33.52 33.81 33.04 33.09 2,702,837 -0.58(-1.72%)
Jul 17, 2013 33.36 33.94 33.31 33.67 1,398,860 +0.36(+1.08%)
Jul 16, 2013 32.78 33.32 32.78 33.31 0 +0.45(+1.37%)
Jul 15, 2013 32.59 32.93 32.49 32.86 0 +0.33(+1.01%)
Jul 12, 2013 32.15 32.54 31.99 32.53 0 +0.38(+1.18%)
Jul 11, 2013 31.96 32.50 31.61 32.15 0 +0.50(+1.58%)
Jul 10, 2013 31.71 31.93 31.54 31.65 0 -0.02(-0.07%)
Jul 09, 2013 31.58 32.00 31.47 31.67 0 +0.28(+0.90%)
Jul 08, 2013 32.49 32.58 31.27 31.39 0 -0.96(-2.97%)
Jul 05, 2013 31.89 32.40 31.69 32.35 0 +0.71(+2.24%)
Jul 03, 2013 31.18 31.67 31.11 31.64 0 +0.29(+0.93%)
Jul 02, 2013 31.01 31.83 31.01 31.35 0 +0.17(+0.55%)
Jul 01, 2013 31.44 31.57 30.98 31.18 0 +0.16(+0.52%)
Jun 28, 2013 30.89 31.47 30.82 31.02 2,502,789 +0.85(+2.82%)
Jun 26, 2013 30.23 30.32 29.84 30.17 0 +0.27(+0.90%)
Jun 25, 2013 29.45 29.94 29.40 29.90 0 +0.75(+2.58%)
Jun 24, 2013 30.40 30.59 29.03 29.15 0 -1.75(-5.66%)
Jun 21, 2013 30.72 30.92 30.30 30.90 4,312,961 +0.35(+1.15%)
Jun 20, 2013 31.09 31.36 30.19 30.55 0 -1.09(-3.45%)
Jun 19, 2013 31.90 32.00 31.50 31.64 0 -0.37(-1.16%)
Jun 18, 2013 31.52 32.05 31.28 32.01 0 +0.79(+2.53%)
Jun 17, 2013 30.99 31.36 30.87 31.22 0 +0.62(+2.03%)
Jun 14, 2013 30.17 30.71 30.07 30.60 0 +0.29(+0.96%)
Jun 13, 2013 29.19 30.36 29.14 30.31 1,253,951 +0.93(+3.17%)
Jun 12, 2013 29.94 29.95 29.15 29.38 2,464,576 -0.35(-1.18%)
Jun 11, 2013 30.06 30.44 29.72 29.73 1,367,740 -0.85(-2.78%)
Jun 10, 2013 30.77 31.06 30.39 30.58 0 -0.01(-0.03%)
Jun 07, 2013 30.31 30.73 29.99 30.59 0 +0.49(+1.63%)
Jun 06, 2013 30.43 30.73 29.72 30.10 0 -0.47(-1.54%)
Jun 05, 2013 31.00 31.30 30.57 30.57 0 -0.88(-2.80%)
Jun 04, 2013 30.77 31.82 30.61 31.45 0 +0.96(+3.15%)
Jun 03, 2013 31.16 31.18 29.98 30.49 1,973,189 -0.36(-1.17%)
May 31, 2013 31.37 31.40 30.80 30.85 2,485,201 -0.57(-1.81%)
May 30, 2013 30.32 31.49 30.28 31.42 0 +0.84(+2.75%)
May 29, 2013 30.39 30.88 30.06 30.58 3,224,984 +0.27(+0.89%)
May 28, 2013 30.11 30.75 29.76 30.31 3,057,232 +0.66(+2.23%)
May 24, 2013 29.14 29.76 28.89 29.65 0 +0.50(+1.72%)
May 23, 2013 28.73 29.15 28.52 29.15 0 -0.10(-0.34%)
May 22, 2013 29.95 30.14 28.97 29.25 0 -0.75(-2.50%)
May 21, 2013 30.27 30.32 29.90 30.00 0 -0.17(-0.56%)
May 20, 2013 30.25 30.59 29.89 30.17 0 -0.03(-0.10%)
May 17, 2013 30.25 30.31 29.84 30.20 0 +0.03(+0.10%)
May 16, 2013 30.64 31.00 30.14 30.17 2,362,500 -0.61(-1.98%)
May 15, 2013 30.00 31.01 30.00 30.78 0 +1.10(+3.71%)
May 13, 2013 29.72 30.14 29.54 29.68 0 -0.54(-1.79%)
May 10, 2013 29.12 30.39 29.07 30.22 0 +0.99(+3.39%)
May 09, 2013 28.83 29.51 28.79 29.23 0 +0.19(+0.65%)
May 08, 2013 28.54 29.14 28.41 29.04 0 +0.50(+1.75%)
May 07, 2013 28.11 28.61 28.08 28.54 0 +0.33(+1.17%)
May 06, 2013 28.06 28.87 28.03 28.21 0 +0.19(+0.68%)
May 03, 2013 28.21 28.42 27.77 28.02 0 +0.78(+2.86%)
May 02, 2013 26.86 27.40 26.86 27.24 0 +0.48(+1.79%)
May 01, 2013 28.03 28.03 26.69 26.76 0 -0.79(-2.87%)
Apr 30, 2013 27.51 27.76 27.43 27.55 0 -0.05(-0.18%)
Apr 29, 2013 27.35 28.01 27.04 27.60 2,224,607 +0.27(+0.99%)
Apr 26, 2013 27.17 27.61 27.04 27.33 3,980,124 -0.14(-0.51%)
Apr 25, 2013 27.17 27.85 27.12 27.47 0 +0.32(+1.18%)
Apr 24, 2013 26.81 27.25 26.24 27.15 0 +0.41(+1.53%)
Apr 23, 2013 26.45 27.03 24.78 26.74 12,805,311 +0.97(+3.76%)
Apr 22, 2013 25.24 26.04 24.66 25.77 6,043,067 +0.48(+1.90%)
Apr 19, 2013 25.80 25.80 24.81 25.29 4,981,252 -0.13(-0.51%)
Apr 18, 2013 27.09 27.09 25.37 25.42 5,260,966 -1.14(-4.29%)
Apr 17, 2013 28.00 28.23 26.30 26.56 6,311,133 -2.01(-7.04%)
Apr 16, 2013 27.95 28.63 27.51 28.57 4,517,374 +1.13(+4.12%)
Apr 15, 2013 28.95 28.95 27.43 27.44 5,464,629 -1.70(-5.83%)
Apr 12, 2013 29.47 29.76 28.90 29.14 2,631,266 -0.72(-2.39%)
Apr 11, 2013 29.79 30.16 29.41 29.86 3,039,015 -0.14(-0.48%)
Apr 10, 2013 29.67 30.27 29.34 30.00 2,151,890 +0.31(+1.04%)
Apr 09, 2013 29.22 30.02 29.04 29.69 3,129,816 +0.80(+2.75%)
Apr 08, 2013 28.65 28.91 28.13 28.89 2,827,136 +0.35(+1.21%)
Apr 05, 2013 27.69 28.61 27.20 28.55 4,015,194 +0.35(+1.24%)
Apr 04, 2013 27.56 28.31 27.50 28.20 4,059,981 +0.70(+2.55%)
Apr 03, 2013 28.58 28.85 26.96 27.50 4,541,800 -0.92(-3.24%)
Apr 02, 2013 29.15 29.33 28.13 28.42 2,733,488 -0.44(-1.52%)
Apr 01, 2013 30.27 30.29 28.85 28.86 2,737,377 -1.43(-4.72%)
Mar 28, 2013 30.01 30.32 29.85 30.29 1,421,279 +0.43(+1.44%)
Mar 27, 2013 29.62 30.02 29.23 29.86 2,362,820 +0.01(+0.03%)
Mar 26, 2013 29.98 30.04 29.67 29.85 1,861,831 -0.07(-0.23%)
Mar 25, 2013 30.00 30.08 29.68 29.92 1,708,349 +0.00(+0.00%)
Mar 22, 2013 30.16 30.47 29.71 29.92 2,497,097 +0.42(+1.42%)
Mar 21, 2013 29.55 29.90 29.43 29.50 1,348,181 -0.45(-1.50%)
Mar 20, 2013 29.88 30.14 29.62 29.95 2,464,287 +0.28(+0.93%)
Mar 19, 2013 30.07 30.33 29.54 29.67 4,176,059 -0.05(-0.15%)
Mar 18, 2013 30.66 30.83 29.46 29.72 6,655,605 -1.49(-4.77%)
Mar 15, 2013 31.31 31.54 31.00 31.21 4,057,372 -0.33(-1.05%)
Mar 14, 2013 31.28 31.77 31.15 31.54 2,562,793 +0.31(+0.99%)
Mar 13, 2013 31.40 31.52 30.87 31.23 2,242,019 -0.09(-0.29%)
Mar 12, 2013 31.40 31.53 31.11 31.32 2,107,901 -0.27(-0.85%)
Mar 11, 2013 31.75 31.91 31.32 31.59 3,618,366 +0.16(+0.51%)
Mar 08, 2013 31.33 31.60 30.95 31.43 7,043,274 -0.60(-1.87%)
Mar 07, 2013 32.35 32.87 31.97 32.03 2,129,349 -0.16(-0.50%)
Mar 06, 2013 32.51 32.74 32.10 32.19 962,809 -0.29(-0.89%)
Mar 05, 2013 32.21 32.57 32.00 32.48 1,940,408 +0.72(+2.27%)
Mar 04, 2013 31.84 31.95 31.31 31.76 2,086,087 -0.43(-1.34%)
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