Financial News

Nxp Semiconductors (NQ: NXPI )

197.93 +1.23 (+0.63%)
Streaming Delayed Price Updated: 10:19 AM EDT, Sep 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 117.88 120.64 117.26 118.77 2,107,192 +1.45(+1.23%)
Sep 29, 2020 120.00 120.04 117.20 117.32 1,709,286 -0.68(-0.57%)
Sep 28, 2020 116.53 118.16 116.00 118.00 2,252,406 +3.97(+3.48%)
Sep 25, 2020 112.82 114.36 111.58 114.03 2,143,313 +0.64(+0.56%)
Sep 24, 2020 112.90 115.35 112.43 113.39 1,902,564 -0.74(-0.65%)
Sep 23, 2020 117.21 118.00 113.65 114.14 1,676,847 -2.56(-2.19%)
Sep 22, 2020 116.85 117.50 114.85 116.70 1,688,457 +1.22(+1.05%)
Sep 21, 2020 117.00 117.53 113.51 115.48 2,127,468 -4.51(-3.76%)
Sep 18, 2020 122.45 122.75 117.42 119.99 4,414,200 -1.59(-1.31%)
Sep 17, 2020 117.64 121.94 116.92 121.58 2,171,377 -0.79(-0.65%)
Sep 16, 2020 122.76 124.96 122.15 122.37 2,157,668 +1.12(+0.93%)
Sep 15, 2020 121.23 122.57 120.68 121.25 1,682,816 +1.63(+1.36%)
Sep 14, 2020 120.06 121.44 118.46 119.62 1,616,812 +1.26(+1.06%)
Sep 11, 2020 118.09 120.16 116.84 118.36 1,472,885 +1.57(+1.34%)
Sep 10, 2020 118.78 121.22 116.27 116.79 1,568,191 -1.08(-0.92%)
Sep 09, 2020 115.91 119.19 115.17 117.87 2,391,597 +4.29(+3.78%)
Sep 08, 2020 115.82 116.36 113.10 113.58 2,678,961 -6.27(-5.23%)
Sep 04, 2020 119.89 120.57 116.05 119.86 1,694,440 +0.22(+0.18%)
Sep 03, 2020 124.28 124.28 118.64 119.64 2,118,153 -5.69(-4.54%)
Sep 02, 2020 123.03 126.14 122.10 125.33 1,624,710 +3.70(+3.04%)
Sep 01, 2020 119.54 122.41 119.50 121.63 2,203,395 +2.31(+1.94%)
Aug 31, 2020 120.45 121.17 118.45 119.31 2,379,334 -1.39(-1.15%)
Aug 28, 2020 119.48 120.92 118.84 120.71 1,830,408 +1.12(+0.94%)
Aug 27, 2020 121.57 121.77 119.01 119.59 1,450,740 -1.40(-1.16%)
Aug 26, 2020 120.68 121.84 119.65 120.99 1,499,674 +0.21(+0.17%)
Aug 25, 2020 119.47 121.25 118.52 120.78 2,165,953 +3.35(+2.85%)
Aug 24, 2020 116.41 117.50 115.90 117.44 1,098,794 +2.16(+1.88%)
Aug 21, 2020 114.73 115.27 113.66 115.27 1,450,224 +0.05(+0.04%)
Aug 20, 2020 115.81 116.47 114.43 115.23 1,173,024 -2.18(-1.86%)
Aug 19, 2020 118.69 119.12 116.81 117.41 1,645,316 -0.60(-0.51%)
Aug 18, 2020 119.49 119.73 116.59 118.01 2,108,834 -0.40(-0.34%)
Aug 17, 2020 118.06 118.61 117.39 118.40 1,235,085 +1.67(+1.43%)
Aug 14, 2020 116.09 117.32 115.92 116.73 779,235 +0.28(+0.24%)
Aug 13, 2020 117.93 118.18 116.24 116.45 1,156,022 -2.06(-1.74%)
Aug 12, 2020 115.88 118.98 115.61 118.51 1,829,278 +3.40(+2.95%)
Aug 11, 2020 115.92 118.10 114.94 115.11 1,858,702 -0.06(-0.05%)
Aug 10, 2020 114.34 115.60 113.56 115.17 1,290,565 +0.64(+0.56%)
Aug 07, 2020 115.64 116.38 113.28 114.52 1,942,239 -1.65(-1.42%)
Aug 06, 2020 113.44 116.30 112.95 116.17 2,464,299 +2.46(+2.16%)
Aug 05, 2020 112.12 113.90 111.24 113.72 2,300,794 -1.00(-0.87%)
Aug 04, 2020 113.35 115.33 113.18 114.71 2,453,418 +1.67(+1.48%)
Aug 03, 2020 112.34 113.61 111.85 113.04 1,692,990 +1.54(+1.38%)
Jul 31, 2020 112.29 112.55 108.89 111.51 3,525,480 +0.30(+0.27%)
Jul 30, 2020 110.90 111.83 109.73 111.21 3,223,182 -1.77(-1.57%)
Jul 29, 2020 109.82 113.61 109.82 112.99 3,015,586 +3.65(+3.34%)
Jul 28, 2020 110.60 112.90 109.11 109.33 7,071,090 -4.74(-4.16%)
Jul 27, 2020 111.05 114.21 110.33 114.08 3,127,962 +4.26(+3.88%)
Jul 24, 2020 110.87 111.99 108.52 109.82 3,317,628 -3.25(-2.88%)
Jul 23, 2020 115.35 115.43 111.30 113.07 2,745,979 -2.07(-1.80%)
Jul 22, 2020 116.67 117.83 114.69 115.14 2,459,584 -2.02(-1.72%)
Jul 21, 2020 118.59 119.66 116.65 117.16 2,508,733 -0.07(-0.06%)
Jul 20, 2020 115.64 117.65 114.23 117.23 1,824,720 +0.81(+0.69%)
Jul 17, 2020 116.38 116.53 114.48 116.42 2,290,487 +1.50(+1.30%)
Jul 16, 2020 113.12 115.46 112.45 114.92 1,617,644 -0.66(-0.57%)
Jul 15, 2020 115.71 116.67 114.09 115.59 2,148,236 +1.31(+1.15%)
Jul 14, 2020 110.44 114.61 109.57 114.28 2,722,739 +3.23(+2.91%)
Jul 13, 2020 114.52 116.42 110.88 111.04 3,268,304 -0.06(-0.05%)
Jul 10, 2020 112.42 113.38 110.12 111.10 1,709,407 -0.76(-0.68%)
Jul 09, 2020 110.60 112.90 107.45 111.86 2,446,152 +1.34(+1.21%)
Jul 08, 2020 110.22 110.74 108.66 110.52 1,580,242 +1.01(+0.92%)
Jul 07, 2020 110.29 111.44 109.31 109.51 1,398,899 -1.04(-0.94%)
Jul 06, 2020 109.75 110.87 109.12 110.56 2,110,138 +3.62(+3.38%)
Jul 02, 2020 108.37 109.74 106.81 106.94 2,140,184 +0.77(+0.72%)
Jul 01, 2020 108.20 108.73 105.96 106.17 1,922,840 -2.02(-1.87%)
Jun 30, 2020 107.54 108.91 105.64 108.19 2,826,371 +2.33(+2.20%)
Jun 29, 2020 103.99 106.83 101.52 105.86 2,645,902 +3.25(+3.17%)
Jun 26, 2020 106.59 107.35 101.28 102.61 5,188,089 -4.95(-4.60%)
Jun 25, 2020 107.41 108.12 105.29 107.56 3,670,152 +0.29(+0.27%)
Jun 24, 2020 111.61 112.80 106.83 107.27 4,275,085 -6.51(-5.72%)
Jun 23, 2020 112.43 114.17 111.77 113.77 2,621,571 +2.73(+2.46%)
Jun 22, 2020 111.68 112.04 108.74 111.04 3,965,492 -0.22(-0.20%)
Jun 19, 2020 112.85 115.44 111.00 111.26 23,557,206 +0.08(+0.07%)
Jun 18, 2020 109.43 113.15 109.43 111.18 5,589,211 +0.42(+0.38%)
Jun 17, 2020 108.75 111.71 108.54 110.77 5,105,964 +3.31(+3.08%)
Jun 16, 2020 108.29 110.30 104.88 107.45 6,153,565 +3.61(+3.47%)
Jun 15, 2020 99.51 104.79 97.91 103.85 4,248,692 +3.12(+3.10%)
Jun 12, 2020 101.17 101.80 97.91 100.73 3,527,483 +3.87(+3.99%)
Jun 11, 2020 99.76 101.59 96.76 96.86 3,153,244 -7.39(-7.09%)
Jun 10, 2020 105.96 106.26 103.87 104.25 3,095,311 -1.15(-1.09%)
Jun 09, 2020 105.45 107.63 104.13 105.41 3,344,769 -2.45(-2.27%)
Jun 08, 2020 111.05 111.44 107.09 107.86 4,722,960 +0.26(+0.25%)
Jun 05, 2020 109.59 112.35 107.09 107.59 8,414,457 +4.04(+3.90%)
Jun 04, 2020 101.85 105.06 100.96 103.56 7,144,342 +0.95(+0.92%)
Jun 03, 2020 100.20 104.15 99.99 102.61 8,124,211 +6.71(+7.00%)
Jun 02, 2020 94.72 97.46 93.84 95.90 5,564,035 +2.14(+2.28%)
Jun 01, 2020 92.35 94.89 91.30 93.76 6,686,610 +2.92(+3.22%)
May 29, 2020 93.78 95.19 90.84 90.84 45,253,468 -2.99(-3.18%)
May 28, 2020 98.10 98.13 93.70 93.83 3,992,829 -4.85(-4.91%)
May 27, 2020 96.68 99.01 95.81 98.68 5,414,365 +2.25(+2.33%)
May 26, 2020 97.52 99.50 96.05 96.43 5,184,407 +3.48(+3.74%)
May 22, 2020 93.45 93.99 91.55 92.95 2,850,802 -0.53(-0.57%)
May 21, 2020 97.22 97.92 92.28 93.48 3,590,861 -4.45(-4.55%)
May 20, 2020 96.17 99.41 96.12 97.93 4,664,788 +4.31(+4.60%)
May 19, 2020 95.32 96.51 93.00 93.62 3,701,284 -2.86(-2.97%)
May 18, 2020 88.99 96.81 88.31 96.48 6,030,519 +10.98(+12.85%)
May 15, 2020 84.99 87.32 84.44 85.50 4,629,750 -2.97(-3.36%)
May 14, 2020 86.73 89.60 84.22 88.47 3,575,230 +0.53(+0.60%)
May 13, 2020 89.82 91.49 86.68 87.94 5,852,758 -5.01(-5.39%)
May 12, 2020 97.19 97.82 92.76 92.95 2,115,938 -4.00(-4.12%)
May 11, 2020 98.09 98.17 96.44 96.95 1,945,972 -2.16(-2.17%)
May 08, 2020 97.07 99.59 96.13 99.10 2,850,061 +2.06(+2.12%)
May 07, 2020 96.61 97.48 94.65 97.04 2,474,482 +2.16(+2.27%)
May 06, 2020 94.25 96.91 93.41 94.89 2,859,750 +1.12(+1.19%)
May 05, 2020 93.26 95.22 92.85 93.77 3,081,977 +2.50(+2.73%)
May 04, 2020 89.07 91.41 87.53 91.28 3,955,623 +1.00(+1.11%)
May 01, 2020 92.15 93.58 89.81 90.27 2,961,986 -3.85(-4.09%)
Apr 30, 2020 100.11 100.40 93.15 94.12 5,255,128 -6.81(-6.74%)
Apr 29, 2020 95.47 101.93 95.47 100.93 6,845,433 +7.97(+8.57%)
Apr 28, 2020 99.27 99.71 92.90 92.96 6,250,853 +1.14(+1.25%)
Apr 27, 2020 89.99 92.33 89.74 91.81 5,047,495 +2.55(+2.86%)
Apr 24, 2020 83.03 89.92 83.03 89.26 4,258,642 +6.00(+7.21%)
Apr 23, 2020 83.71 86.17 82.78 83.26 2,537,523 -0.93(-1.10%)
Apr 22, 2020 80.77 84.56 80.16 84.19 3,807,563 +7.56(+9.87%)
Apr 21, 2020 79.50 80.79 76.06 76.62 5,386,491 -5.33(-6.51%)
Apr 20, 2020 84.64 84.82 81.74 81.96 2,960,690 -3.28(-3.85%)
Apr 17, 2020 86.82 88.24 83.86 85.24 3,678,495 +1.10(+1.30%)
Apr 16, 2020 82.62 84.32 81.28 84.14 3,157,211 +1.77(+2.15%)
Apr 15, 2020 85.42 85.54 81.35 82.37 4,128,004 -4.86(-5.57%)
Apr 14, 2020 85.99 87.64 84.18 87.23 2,709,726 +3.00(+3.56%)
Apr 13, 2020 83.74 84.59 82.50 84.23 1,817,250 -0.81(-0.96%)
Apr 09, 2020 87.68 91.66 84.52 85.05 4,240,234 -1.52(-1.76%)
Apr 08, 2020 81.29 88.69 80.76 86.57 4,465,529 +6.90(+8.66%)
Apr 07, 2020 85.63 86.84 79.15 79.67 4,166,413 -2.51(-3.06%)
Apr 06, 2020 75.69 82.42 75.52 82.18 3,869,350 +10.58(+14.77%)
Apr 03, 2020 73.03 74.78 68.87 71.60 2,465,730 -1.92(-2.61%)
Apr 02, 2020 70.09 74.93 69.49 73.52 2,597,397 +2.88(+4.08%)
Apr 01, 2020 75.13 75.61 69.77 70.64 3,632,786 -7.75(-9.89%)
Mar 31, 2020 80.19 82.84 77.60 78.39 2,853,263 -1.89(-2.35%)
Mar 30, 2020 77.18 80.48 74.78 80.28 3,134,550 +3.43(+4.46%)
Mar 27, 2020 81.42 83.06 76.44 76.85 3,092,529 -7.96(-9.38%)
Mar 26, 2020 81.73 84.94 79.18 84.81 4,304,063 +4.59(+5.73%)
Mar 25, 2020 82.39 85.07 77.99 80.22 3,357,648 -0.82(-1.01%)
Mar 24, 2020 78.49 83.47 76.85 81.04 3,904,142 +8.00(+10.95%)
Mar 23, 2020 70.15 74.31 65.38 73.04 3,876,928 +3.49(+5.01%)
Mar 20, 2020 74.53 79.39 68.72 69.55 6,053,352 -2.40(-3.34%)
Mar 19, 2020 61.28 73.01 59.60 71.95 6,461,428 +10.93(+17.91%)
Mar 18, 2020 69.34 72.58 55.21 61.03 11,366,251 -14.67(-19.38%)
Mar 17, 2020 77.18 77.49 71.46 75.70 9,662,689 -0.23(-0.30%)
Mar 16, 2020 79.91 82.07 73.98 75.92 8,231,632 -14.39(-15.93%)
Mar 13, 2020 90.75 94.24 82.76 90.31 7,510,067 +3.73(+4.31%)
Mar 12, 2020 81.34 91.53 80.96 86.58 7,723,681 -8.05(-8.51%)
Mar 11, 2020 97.56 99.16 93.07 94.63 5,266,385 -5.96(-5.92%)
Mar 10, 2020 98.31 101.10 95.68 100.59 4,910,087 +4.59(+4.79%)
Mar 09, 2020 98.57 101.67 95.52 96.00 6,051,114 -9.15(-8.70%)
Mar 06, 2020 104.25 107.39 102.74 105.15 3,764,936 -3.37(-3.11%)
Mar 05, 2020 109.72 111.95 107.35 108.52 3,358,256 -5.65(-4.95%)
Mar 04, 2020 111.30 114.23 110.63 114.17 2,927,095 +4.43(+4.04%)
Mar 03, 2020 112.42 115.59 109.53 109.73 4,216,566 -3.31(-2.93%)
Mar 02, 2020 111.08 113.29 107.73 113.05 4,573,904 +6.02(+5.62%)
Feb 28, 2020 103.58 108.83 103.56 107.03 5,849,757 -0.89(-0.83%)
Feb 27, 2020 108.58 110.94 107.22 107.92 5,258,669 -4.55(-4.04%)
Feb 26, 2020 114.42 115.67 111.31 112.47 4,690,178 -1.27(-1.12%)
Feb 25, 2020 118.23 118.53 112.03 113.74 4,916,380 -3.03(-2.60%)
Feb 24, 2020 117.25 118.22 116.00 116.77 5,455,011 -6.08(-4.95%)
Feb 21, 2020 126.71 129.09 121.95 122.86 3,741,248 -4.05(-3.19%)
Feb 20, 2020 126.46 127.22 123.91 126.90 2,437,083 -0.14(-0.11%)
Feb 19, 2020 127.01 129.28 126.44 127.05 2,154,377 +1.02(+0.81%)
Feb 18, 2020 126.54 127.55 124.84 126.03 2,039,387 -3.02(-2.34%)
Feb 14, 2020 130.75 131.41 126.80 129.05 1,961,497 -1.52(-1.16%)
Feb 13, 2020 128.85 131.10 128.01 130.57 1,514,929 +0.81(+0.62%)
Feb 12, 2020 128.58 130.32 128.18 129.76 2,754,248 +2.17(+1.70%)
Feb 11, 2020 126.27 129.13 125.95 127.58 2,556,713 +2.19(+1.75%)
Feb 10, 2020 123.09 125.50 122.82 125.39 1,879,718 +0.88(+0.70%)
Feb 07, 2020 126.61 126.96 124.27 124.51 2,679,346 -2.90(-2.28%)
Feb 06, 2020 127.44 127.80 125.26 127.41 2,212,376 +1.05(+0.83%)
Feb 05, 2020 125.59 128.82 124.67 126.37 4,659,680 +3.50(+2.85%)
Feb 04, 2020 125.21 126.62 120.27 122.86 5,905,445 +4.53(+3.83%)
Feb 03, 2020 120.21 121.47 117.69 118.34 4,466,831 -1.09(-0.91%)
Jan 31, 2020 122.40 123.30 118.67 119.43 4,725,290 -4.48(-3.62%)
Jan 30, 2020 123.15 124.28 121.30 123.91 2,166,661 -0.98(-0.78%)
Jan 29, 2020 125.26 126.88 124.02 124.89 2,414,387 -0.02(-0.02%)
Jan 28, 2020 124.74 125.82 123.55 124.91 2,344,844 +2.10(+1.71%)
Jan 27, 2020 123.85 124.01 120.56 122.81 4,016,513 -4.55(-3.57%)
Jan 24, 2020 129.44 129.84 126.67 127.36 3,067,588 -1.06(-0.83%)
Jan 23, 2020 126.99 129.18 126.95 128.42 2,690,799 +1.67(+1.32%)
Jan 22, 2020 126.64 128.32 125.66 126.75 2,572,728 +0.64(+0.51%)
Jan 21, 2020 125.59 126.57 124.92 126.11 2,143,788 +0.11(+0.09%)
Jan 17, 2020 127.08 127.54 124.71 126.00 2,409,329 -0.32(-0.25%)
Jan 16, 2020 126.13 127.06 125.02 126.32 2,650,294 +1.58(+1.27%)
Jan 15, 2020 124.69 125.12 123.85 124.74 2,343,423 -0.20(-0.16%)
Jan 14, 2020 123.70 125.85 123.60 124.94 2,654,651 +0.69(+0.55%)
Jan 13, 2020 123.33 124.75 122.53 124.25 2,457,879 +2.20(+1.81%)
Jan 10, 2020 122.49 123.17 121.61 122.05 2,436,628 +0.43(+0.36%)
Jan 09, 2020 122.20 123.28 121.14 121.61 2,580,704 +0.77(+0.64%)
Jan 08, 2020 120.70 121.55 119.68 120.84 1,687,922 +0.30(+0.25%)
Jan 07, 2020 120.03 122.18 119.56 120.54 2,756,980 +1.54(+1.30%)
Jan 06, 2020 118.06 119.55 117.38 119.00 2,292,173 -0.85(-0.71%)
Jan 03, 2020 118.84 120.77 118.73 119.84 1,642,299 -1.17(-0.97%)
Jan 02, 2020 121.08 121.91 119.74 121.01 2,387,805 +1.20(+1.01%)
Dec 31, 2019 119.97 120.41 119.37 119.81 1,017,395 -0.27(-0.23%)
Dec 30, 2019 120.76 120.83 118.95 120.08 993,504 -0.60(-0.50%)
Dec 27, 2019 121.48 121.69 120.31 120.68 1,074,330 -0.46(-0.38%)
Dec 26, 2019 121.91 121.91 120.06 121.14 1,032,982 -0.49(-0.40%)
Dec 24, 2019 120.91 121.78 120.04 121.63 1,018,138 +1.10(+0.91%)
Dec 23, 2019 120.79 121.89 119.72 120.53 3,077,819 +0.32(+0.27%)
Dec 20, 2019 118.69 120.35 118.58 120.21 4,007,335 +1.64(+1.38%)
Dec 19, 2019 118.30 118.76 117.13 118.57 2,159,280 +0.15(+0.13%)
Dec 18, 2019 118.20 119.04 117.46 118.42 2,685,637 -0.13(-0.11%)
Dec 17, 2019 117.08 119.53 115.82 118.55 3,957,317 +1.53(+1.31%)
Dec 16, 2019 117.68 117.89 116.72 117.02 2,892,236 +0.40(+0.34%)
Dec 13, 2019 116.10 117.90 114.97 116.62 3,074,917 +0.26(+0.22%)
Dec 12, 2019 113.75 118.32 113.10 116.36 4,936,934 +2.42(+2.13%)
Dec 11, 2019 111.63 114.77 111.50 113.94 3,505,357 +2.16(+1.93%)
Dec 10, 2019 111.00 113.19 110.96 111.78 2,691,672 +1.17(+1.06%)
Dec 09, 2019 110.99 111.81 110.11 110.61 1,226,172 -0.77(-0.69%)
Dec 06, 2019 111.50 112.61 111.06 111.38 2,400,977 +1.46(+1.33%)
Dec 05, 2019 109.17 110.88 108.51 109.92 1,590,068 +0.78(+0.71%)
Dec 04, 2019 108.81 110.46 108.48 109.14 3,017,724 +1.57(+1.46%)
Dec 03, 2019 106.06 107.80 104.72 107.57 2,604,011 -0.14(-0.13%)
Dec 02, 2019 108.64 108.88 106.53 107.71 2,472,712 -0.77(-0.71%)
Nov 29, 2019 109.32 109.75 107.95 108.48 1,174,758 -1.72(-1.56%)
Nov 27, 2019 109.70 110.67 109.06 110.20 1,300,267 +0.73(+0.67%)
Nov 26, 2019 109.69 110.26 107.94 109.47 3,865,604 -0.42(-0.38%)
Nov 25, 2019 109.31 111.91 108.86 109.89 3,384,754 +1.75(+1.61%)
Nov 22, 2019 107.36 108.84 107.00 108.14 2,489,196 +0.90(+0.84%)
Nov 21, 2019 107.29 107.93 105.52 107.24 3,205,523 -0.45(-0.42%)
Nov 20, 2019 107.47 108.99 106.12 107.69 3,957,831 +0.68(+0.64%)
Nov 19, 2019 109.75 110.25 106.84 107.01 4,091,310 -1.79(-1.65%)
Nov 18, 2019 109.38 110.31 108.56 108.80 2,311,798 -1.46(-1.33%)
Nov 15, 2019 111.77 112.15 109.64 110.26 2,202,485 -0.48(-0.43%)
Nov 14, 2019 111.00 111.69 109.30 110.74 2,660,598 -0.73(-0.66%)
Nov 13, 2019 110.49 112.86 110.03 111.47 2,463,704 -0.16(-0.14%)
Nov 12, 2019 111.64 113.42 111.17 111.63 4,599,844 +0.64(+0.57%)
Nov 11, 2019 110.31 111.19 109.13 111.00 3,092,509 +0.60(+0.54%)
Nov 08, 2019 109.08 110.48 108.45 110.39 2,202,378 +0.21(+0.19%)
Nov 07, 2019 110.93 111.70 109.49 110.19 3,323,192 +0.87(+0.80%)
Nov 06, 2019 110.91 111.22 108.43 109.32 3,616,680 -2.05(-1.85%)
Nov 05, 2019 111.34 112.66 110.29 111.37 5,965,168 +0.73(+0.66%)
Nov 04, 2019 111.25 112.53 109.31 110.64 3,984,501 -0.11(-0.10%)
Nov 01, 2019 108.38 111.27 107.78 110.75 5,290,461 +4.05(+3.80%)
Oct 31, 2019 106.91 107.68 106.15 106.70 3,710,366 -1.06(-0.98%)
Oct 30, 2019 107.51 108.97 106.90 107.76 4,363,052 +0.38(+0.35%)
Oct 29, 2019 107.47 111.22 106.95 107.38 9,930,182 -0.04(-0.04%)
Oct 28, 2019 99.72 103.48 99.72 107.42 5,871,504 +8.06(+8.11%)
Oct 25, 2019 99.19 99.78 97.58 99.36 3,830,057 -0.20(-0.20%)
Oct 24, 2019 97.85 99.76 97.32 99.55 3,365,788 +2.68(+2.77%)
Oct 23, 2019 98.61 99.01 95.63 96.87 6,256,547 -4.29(-4.24%)
Oct 22, 2019 103.42 103.67 101.06 101.16 2,328,560 -2.06(-2.00%)
Oct 21, 2019 103.03 103.56 102.00 103.22 1,928,473 +0.91(+0.89%)
Oct 18, 2019 102.96 103.64 101.82 102.31 2,053,216 -0.75(-0.73%)
Oct 17, 2019 103.25 103.72 101.89 103.06 2,270,885 +1.13(+1.10%)
Oct 16, 2019 104.53 105.52 101.85 101.94 3,210,990 -3.15(-3.00%)
Oct 15, 2019 104.34 105.56 103.81 105.09 2,021,661 +0.69(+0.66%)
Oct 14, 2019 103.11 104.69 102.72 104.41 2,317,990 +0.45(+0.43%)
Oct 11, 2019 102.13 105.35 102.13 103.96 4,345,199 +3.29(+3.27%)
Oct 10, 2019 99.84 101.64 99.35 100.66 2,614,562 +1.21(+1.22%)
Oct 09, 2019 99.69 100.07 98.32 99.45 2,240,479 +2.07(+2.13%)
Oct 08, 2019 100.12 100.82 97.26 97.38 3,874,273 -3.98(-3.93%)
Oct 07, 2019 102.66 103.56 101.19 101.36 1,799,779 -1.77(-1.72%)
Oct 04, 2019 100.95 103.22 100.58 103.13 1,830,006 +2.40(+2.39%)
Oct 03, 2019 100.50 100.81 98.21 100.73 3,263,408 +0.58(+0.58%)
Oct 02, 2019 101.74 102.52 99.86 100.15 3,162,225 -2.13(-2.08%)
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