Financial News

Nxp Semiconductors (NQ: NXPI )

172.69 -2.51 (-1.43%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 64.05 65.75 63.48 64.86 5,565,009 +3.07(+4.97%)
Oct 30, 2014 62.77 63.18 60.00 61.79 6,001,890 -1.55(-2.45%)
Oct 29, 2014 63.57 64.16 61.91 63.34 2,930,027 -0.49(-0.77%)
Oct 28, 2014 61.80 63.91 61.80 63.83 3,437,060 +1.71(+2.75%)
Oct 27, 2014 61.75 62.30 61.90 62.12 2,852,029 +0.22(+0.35%)
Oct 24, 2014 60.94 62.25 60.59 61.90 4,117,648 +1.28(+2.10%)
Oct 23, 2014 62.34 62.35 58.24 60.63 10,640,970 +0.05(+0.08%)
Oct 22, 2014 61.77 62.22 60.38 60.58 4,802,948 -0.48(-0.79%)
Oct 21, 2014 59.83 61.49 59.33 61.06 6,050,414 +2.97(+5.11%)
Oct 20, 2014 56.82 58.50 56.40 58.10 2,950,636 +1.02(+1.79%)
Oct 17, 2014 59.52 60.43 56.98 57.08 5,409,427 -0.60(-1.05%)
Oct 16, 2014 54.02 58.60 53.84 57.68 6,917,968 +2.31(+4.18%)
Oct 15, 2014 52.21 55.90 51.88 55.37 6,858,062 +1.92(+3.59%)
Oct 14, 2014 51.96 56.14 51.19 53.45 9,110,689 +2.53(+4.97%)
Oct 13, 2014 53.57 54.12 50.83 50.92 7,442,514 -2.30(-4.33%)
Oct 10, 2014 54.86 55.16 51.68 53.22 19,656,334 -7.56(-12.43%)
Oct 09, 2014 62.07 62.50 60.45 60.78 3,863,505 -1.72(-2.75%)
Oct 08, 2014 61.45 62.77 59.39 62.50 5,343,425 +0.91(+1.47%)
Oct 07, 2014 61.67 62.59 61.17 61.59 2,787,390 -0.95(-1.53%)
Oct 06, 2014 63.87 64.40 62.21 62.55 2,628,441 -1.10(-1.72%)
Oct 03, 2014 62.92 64.56 62.90 63.64 3,598,747 +1.00(+1.60%)
Oct 02, 2014 62.32 62.80 59.98 62.64 6,077,677 +0.28(+0.45%)
Oct 01, 2014 64.67 64.67 62.05 62.36 5,387,753 -2.29(-3.54%)
Sep 30, 2014 66.32 66.39 64.02 64.64 4,073,806 -1.75(-2.63%)
Sep 29, 2014 66.02 66.90 65.30 66.39 1,993,639 -0.77(-1.14%)
Sep 26, 2014 65.62 67.42 65.62 67.15 1,888,676 +1.21(+1.83%)
Sep 25, 2014 68.17 68.19 65.75 65.95 3,153,026 -2.27(-3.32%)
Sep 24, 2014 68.26 68.85 67.42 68.21 2,507,265 +0.20(+0.29%)
Sep 23, 2014 66.60 68.26 66.13 68.01 3,060,013 +1.13(+1.69%)
Sep 22, 2014 68.29 68.53 66.76 66.88 3,334,223 -1.12(-1.65%)
Sep 19, 2014 69.73 69.73 67.61 68.00 4,348,338 -0.97(-1.40%)
Sep 18, 2014 67.49 69.63 66.90 68.97 5,310,757 +2.15(+3.22%)
Sep 17, 2014 67.21 67.30 66.01 66.81 2,095,850 +0.44(+0.67%)
Sep 16, 2014 64.61 66.59 64.61 66.37 2,352,721 +1.61(+2.48%)
Sep 15, 2014 66.17 66.67 64.63 64.77 3,022,336 -1.34(-2.03%)
Sep 12, 2014 67.47 67.54 66.04 66.11 2,472,211 -1.28(-1.91%)
Sep 11, 2014 66.27 67.50 66.27 67.39 2,341,484 +0.67(+1.01%)
Sep 10, 2014 66.97 67.07 65.74 66.72 3,360,915 +0.58(+0.87%)
Sep 09, 2014 67.10 69.04 64.98 66.14 9,542,178 -1.11(-1.64%)
Sep 08, 2014 67.36 68.18 66.74 67.25 4,432,420 +0.19(+0.28%)
Sep 05, 2014 65.97 67.16 65.45 67.06 3,890,041 +1.47(+2.25%)
Sep 04, 2014 65.50 65.96 64.99 65.59 4,001,453 +0.17(+0.26%)
Sep 03, 2014 65.65 66.48 64.94 65.42 4,982,064 +0.17(+0.26%)
Sep 02, 2014 66.13 66.13 64.92 65.25 4,659,572 +0.52(+0.80%)
Aug 29, 2014 65.28 64.73 64.73 64.73 5,935,977 +1.47(+2.33%)
Aug 28, 2014 62.14 63.26 61.46 63.25 2,838,333 +1.34(+2.17%)
Aug 27, 2014 61.80 62.06 60.50 61.91 1,808,318 +0.76(+1.24%)
Aug 26, 2014 61.93 62.24 61.13 61.16 2,465,004 -0.76(-1.22%)
Aug 25, 2014 62.08 62.20 61.41 61.91 2,139,837 +0.10(+0.17%)
Aug 22, 2014 61.31 62.20 60.65 61.81 3,502,065 +1.32(+2.19%)
Aug 21, 2014 60.72 60.88 60.24 60.49 2,828,984 -0.16(-0.26%)
Aug 20, 2014 59.84 60.89 59.76 60.65 3,568,994 +0.89(+1.49%)
Aug 19, 2014 59.62 60.43 59.23 59.76 2,837,023 +0.03(+0.05%)
Aug 18, 2014 58.72 59.77 57.45 59.73 7,170,849 -0.62(-1.03%)
Aug 15, 2014 60.78 60.82 59.24 60.35 2,280,764 +0.16(+0.27%)
Aug 14, 2014 59.83 60.22 59.27 60.19 2,053,970 +0.66(+1.11%)
Aug 13, 2014 60.04 60.04 59.15 59.53 2,600,507 +0.47(+0.80%)
Aug 12, 2014 58.25 59.20 57.73 59.06 1,764,377 +0.77(+1.33%)
Aug 11, 2014 58.11 58.83 58.11 58.28 1,718,220 +0.58(+1.00%)
Aug 08, 2014 57.21 57.85 56.51 57.71 2,439,073 +0.56(+0.98%)
Aug 07, 2014 59.26 59.50 56.86 57.15 4,173,591 -2.30(-3.88%)
Aug 06, 2014 57.96 60.30 57.22 59.46 4,049,769 +0.91(+1.55%)
Aug 05, 2014 59.14 59.20 58.16 58.55 2,606,621 -0.71(-1.20%)
Aug 04, 2014 59.53 59.94 58.80 59.26 2,623,581 +0.31(+0.53%)
Aug 01, 2014 59.11 59.72 58.25 58.95 3,099,849 +0.05(+0.08%)
Jul 31, 2014 58.74 59.25 57.72 58.90 3,975,403 -0.97(-1.63%)
Jul 30, 2014 58.71 60.20 58.34 59.87 3,941,833 +1.60(+2.74%)
Jul 29, 2014 58.67 59.32 58.10 58.28 4,861,258 -0.61(-1.04%)
Jul 28, 2014 59.54 59.80 57.79 58.89 5,496,290 -0.62(-1.05%)
Jul 25, 2014 61.87 61.87 59.24 59.51 6,594,568 -2.20(-3.57%)
Jul 24, 2014 63.29 63.57 60.98 61.71 6,287,748 +0.75(+1.22%)
Jul 23, 2014 62.44 62.90 60.12 60.97 6,440,993 -1.62(-2.58%)
Jul 22, 2014 62.82 63.59 62.54 62.58 3,635,859 -0.03(-0.05%)
Jul 21, 2014 62.87 63.67 62.22 62.61 2,228,935 -0.31(-0.50%)
Jul 18, 2014 61.82 62.96 61.35 62.92 2,592,960 +1.59(+2.59%)
Jul 17, 2014 62.68 62.79 61.16 61.34 3,123,888 -1.98(-3.13%)
Jul 16, 2014 62.63 63.54 62.46 63.32 1,626,750 +1.20(+1.93%)
Jul 15, 2014 62.68 63.00 61.77 62.12 2,092,296 -0.56(-0.89%)
Jul 14, 2014 63.12 63.71 62.39 62.68 1,530,645 -0.07(-0.11%)
Jul 11, 2014 62.07 62.82 61.73 62.74 1,502,457 +0.94(+1.51%)
Jul 10, 2014 61.41 61.93 60.50 61.81 3,227,453 -0.91(-1.45%)
Jul 09, 2014 62.53 63.11 62.12 62.72 1,750,471 +0.68(+1.10%)
Jul 08, 2014 63.19 63.53 61.17 62.03 3,096,991 -1.17(-1.85%)
Jul 07, 2014 63.80 64.04 62.89 63.21 1,586,953 -0.43(-0.67%)
Jul 03, 2014 63.60 63.63 63.63 63.63 709,895 +0.72(+1.14%)
Jul 02, 2014 63.29 63.35 62.50 62.91 2,152,996 -0.52(-0.82%)
Jul 01, 2014 63.14 63.91 63.00 63.43 2,542,631 +0.92(+1.47%)
Jun 30, 2014 62.12 62.53 61.40 62.52 2,438,388 +1.11(+1.80%)
Jun 27, 2014 60.27 61.49 59.77 61.41 1,687,501 +1.06(+1.75%)
Jun 26, 2014 61.09 61.09 59.44 60.35 1,778,510 -0.65(-1.07%)
Jun 25, 2014 60.94 61.39 59.99 61.01 1,756,741 +0.13(+0.22%)
Jun 24, 2014 62.35 62.49 60.67 60.87 2,352,385 -1.53(-2.45%)
Jun 23, 2014 62.82 63.66 62.31 62.40 2,407,581 -0.36(-0.57%)
Jun 20, 2014 61.58 62.80 61.51 62.76 3,486,959 +1.37(+2.23%)
Jun 19, 2014 60.24 61.43 59.28 61.39 3,788,122 +1.96(+3.29%)
Jun 18, 2014 60.21 60.21 58.96 59.44 2,527,814 -0.36(-0.60%)
Jun 17, 2014 59.09 60.16 59.04 59.80 2,169,908 +0.73(+1.23%)
Jun 16, 2014 58.99 59.49 58.42 59.07 1,667,039 +0.23(+0.39%)
Jun 13, 2014 60.18 60.18 58.57 58.84 2,504,758 +0.02(+0.03%)
Jun 12, 2014 59.78 60.03 58.55 58.82 2,865,892 -1.33(-2.21%)
Jun 11, 2014 60.84 61.07 60.02 60.16 2,138,037 -0.68(-1.12%)
Jun 10, 2014 60.33 60.96 59.59 60.84 3,035,398 +1.15(+1.93%)
Jun 06, 2014 60.95 61.11 59.52 59.68 2,748,605 -0.21(-0.35%)
Jun 05, 2014 59.51 60.28 58.99 59.89 3,571,507 +0.85(+1.44%)
Jun 04, 2014 58.65 59.25 58.37 59.04 3,139,057 -0.18(-0.30%)
Jun 03, 2014 58.61 59.47 58.35 59.22 1,952,917 +0.27(+0.46%)
Jun 02, 2014 58.91 59.05 57.92 58.95 1,948,976 +0.28(+0.48%)
May 30, 2014 58.93 59.10 58.32 58.66 2,088,286 +0.07(+0.11%)
May 29, 2014 58.51 59.07 58.33 58.60 2,220,015 +0.21(+0.36%)
May 28, 2014 59.09 59.20 58.11 58.39 2,594,029 -0.57(-0.96%)
May 27, 2014 58.58 59.19 58.28 58.96 3,097,649 +0.71(+1.22%)
May 23, 2014 57.47 58.25 58.25 58.25 2,373,586 +0.83(+1.45%)
May 22, 2014 56.71 57.78 56.57 57.42 1,717,014 +0.35(+0.61%)
May 21, 2014 57.46 58.01 56.35 57.07 3,356,331 -0.36(-0.63%)
May 20, 2014 57.65 58.11 56.93 57.43 3,360,169 +0.24(+0.41%)
May 19, 2014 56.80 57.61 56.73 57.19 4,713,381 +0.27(+0.48%)
May 16, 2014 56.30 57.15 55.81 56.91 4,081,532 +0.57(+1.01%)
May 15, 2014 56.16 56.42 54.52 56.35 5,431,565 +0.10(+0.18%)
May 14, 2014 56.67 57.17 56.21 56.24 8,942,126 -1.11(-1.93%)
May 13, 2014 59.38 60.32 57.10 57.35 3,840,391 -1.80(-3.05%)
May 12, 2014 57.15 59.90 57.03 59.15 3,099,908 +2.69(+4.77%)
May 09, 2014 57.05 57.30 55.94 56.46 1,818,107 -0.89(-1.55%)
May 08, 2014 56.77 58.73 56.49 57.35 2,107,117 +0.46(+0.81%)
May 07, 2014 57.21 57.71 56.14 56.89 2,109,366 -0.30(-0.53%)
May 06, 2014 57.85 58.11 57.08 57.19 1,798,552 -0.64(-1.11%)
May 05, 2014 58.36 58.36 57.26 57.83 1,686,969 -0.53(-0.91%)
May 02, 2014 57.77 58.83 57.05 58.36 2,702,082 +1.25(+2.18%)
May 01, 2014 56.38 58.12 56.32 57.11 2,908,006 +0.79(+1.41%)
Apr 30, 2014 55.82 56.35 54.90 56.32 2,364,793 +0.36(+0.64%)
Apr 29, 2014 55.26 56.09 54.50 55.96 2,351,031 +1.15(+2.10%)
Apr 28, 2014 56.06 56.13 53.48 54.81 4,322,320 -0.80(-1.44%)
Apr 25, 2014 58.05 58.14 55.31 55.61 4,456,173 -2.96(-5.05%)
Apr 24, 2014 58.66 59.04 56.11 58.57 5,374,269 +1.40(+2.45%)
Apr 23, 2014 57.62 57.71 56.69 57.17 3,341,494 -0.09(-0.17%)
Apr 22, 2014 57.12 57.88 56.40 57.26 3,299,174 +0.51(+0.89%)
Apr 21, 2014 55.97 56.91 54.42 56.76 3,625,847 +1.78(+3.24%)
Apr 17, 2014 54.74 54.98 54.98 54.98 2,589,010 +0.27(+0.50%)
Apr 16, 2014 55.32 55.32 53.38 54.70 2,095,998 +0.26(+0.49%)
Apr 15, 2014 53.81 55.08 53.08 54.44 2,894,072 +1.16(+2.18%)
Apr 14, 2014 53.46 54.35 52.60 53.28 2,807,105 +0.17(+0.32%)
Apr 11, 2014 52.99 54.74 52.45 53.11 3,495,329 -1.09(-2.00%)
Apr 10, 2014 56.40 56.40 54.12 54.19 2,971,509 -1.85(-3.30%)
Apr 09, 2014 56.79 57.43 55.37 56.05 3,636,516 +1.03(+1.87%)
Apr 08, 2014 54.08 55.14 52.81 55.02 4,429,091 +2.38(+4.52%)
Apr 07, 2014 53.35 54.12 51.77 52.64 5,962,566 -1.52(-2.81%)
Apr 04, 2014 59.21 59.27 53.88 54.16 7,452,479 -4.33(-7.40%)
Apr 03, 2014 59.07 59.84 58.01 58.48 4,550,475 +0.54(+0.93%)
Apr 02, 2014 58.56 58.86 57.33 57.94 3,873,696 +0.39(+0.67%)
Apr 01, 2014 55.72 57.89 55.55 57.56 4,301,743 +2.00(+3.60%)
Mar 31, 2014 55.08 56.28 54.68 55.55 2,548,404 +1.09(+1.99%)
Mar 28, 2014 54.63 55.78 54.13 54.47 2,702,261 +0.38(+0.70%)
Mar 27, 2014 55.23 55.23 52.92 54.09 3,396,096 -0.78(-1.43%)
Mar 26, 2014 55.85 56.97 54.25 54.87 5,604,821 +1.08(+2.00%)
Mar 25, 2014 54.02 54.88 53.41 53.80 3,034,760 +0.48(+0.90%)
Mar 24, 2014 54.97 55.38 53.02 53.32 3,445,312 -1.45(-2.64%)
Mar 21, 2014 57.00 57.13 54.39 54.76 3,799,809 -1.78(-3.14%)
Mar 20, 2014 55.49 56.54 55.08 56.54 2,320,018 +0.94(+1.68%)
Mar 19, 2014 55.64 55.94 55.11 55.60 2,462,217 +0.12(+0.22%)
Mar 18, 2014 55.32 55.83 54.72 55.48 2,813,555 +0.30(+0.55%)
Mar 17, 2014 54.73 56.07 54.73 55.18 2,854,088 +0.75(+1.37%)
Mar 14, 2014 53.85 54.98 53.85 54.43 2,979,312 +0.26(+0.47%)
Mar 13, 2014 54.65 55.17 53.31 54.18 3,431,808 -0.17(-0.31%)
Mar 12, 2014 53.38 54.51 52.80 54.35 2,278,306 +0.68(+1.27%)
Mar 11, 2014 54.87 55.65 53.34 53.67 3,083,860 -0.31(-0.58%)
Mar 10, 2014 55.24 55.62 53.80 53.98 3,095,873 -1.34(-2.42%)
Mar 07, 2014 56.68 57.03 54.64 55.32 5,061,113 -1.28(-2.25%)
Mar 06, 2014 54.70 56.61 54.61 56.59 5,233,246 +2.20(+4.05%)
Mar 05, 2014 54.78 54.95 53.79 54.39 2,823,322 -0.25(-0.45%)
Mar 04, 2014 53.71 54.72 53.27 54.64 2,636,092 +1.82(+3.45%)
Mar 03, 2014 52.65 52.89 51.88 52.82 2,033,888 -0.30(-0.57%)
Feb 28, 2014 53.56 53.68 52.71 53.12 2,428,280 -0.35(-0.65%)
Feb 27, 2014 52.66 53.63 52.37 53.47 2,697,108 +0.99(+1.89%)
Feb 26, 2014 52.99 53.63 52.37 52.48 3,917,436 -0.44(-0.84%)
Feb 25, 2014 52.82 52.99 52.02 52.92 2,886,471 +0.44(+0.85%)
Feb 24, 2014 53.33 53.50 52.47 52.48 3,158,816 -0.57(-1.07%)
Feb 21, 2014 54.00 54.01 52.48 53.04 3,620,493 -0.56(-1.04%)
Feb 20, 2014 53.94 54.60 53.45 53.60 4,744,644 -0.05(-0.09%)
Feb 19, 2014 53.78 54.20 53.44 53.65 3,798,250 +0.00(+0.00%)
Feb 18, 2014 52.90 53.73 52.21 53.65 4,338,301 +1.12(+2.14%)
Feb 14, 2014 51.96 52.52 52.52 52.52 7,281,559 +1.87(+3.69%)
Feb 13, 2014 49.31 51.08 49.22 50.65 5,503,027 +0.94(+1.88%)
Feb 12, 2014 49.20 50.23 49.20 49.72 2,889,680 +0.52(+1.06%)
Feb 11, 2014 49.52 49.68 49.11 49.20 2,738,007 -0.15(-0.31%)
Feb 10, 2014 48.54 49.54 48.47 49.35 4,322,257 +0.18(+0.37%)
Feb 07, 2014 46.46 49.18 46.46 49.17 7,150,487 +2.31(+4.94%)
Feb 06, 2014 44.64 47.12 43.98 46.85 7,290,266 +2.46(+5.53%)
Feb 05, 2014 44.05 44.51 43.73 44.40 5,213,103 +0.00(+0.00%)
Feb 04, 2014 44.13 44.42 43.17 44.40 2,511,307 +1.11(+2.58%)
Feb 03, 2014 45.94 45.95 42.71 43.28 4,090,142 -2.39(-5.23%)
Jan 31, 2014 44.87 45.86 44.53 45.67 2,773,110 +0.47(+1.05%)
Jan 30, 2014 45.12 45.67 44.83 45.20 1,791,307 +0.56(+1.25%)
Jan 29, 2014 44.16 45.29 44.09 44.64 3,855,224 +0.54(+1.22%)
Jan 28, 2014 43.45 44.54 43.15 44.11 2,348,483 +0.65(+1.50%)
Jan 27, 2014 43.39 43.85 42.94 43.45 3,542,524 +0.40(+0.92%)
Jan 24, 2014 45.14 45.20 42.87 43.06 3,846,697 -2.14(-4.74%)
Jan 23, 2014 44.70 45.25 44.48 45.20 2,981,165 +0.00(+0.00%)
Jan 22, 2014 44.04 45.23 43.93 45.20 1,985,907 +1.12(+2.55%)
Jan 21, 2014 45.11 45.15 43.79 44.08 2,539,025 -0.06(-0.13%)
Jan 17, 2014 43.31 44.13 44.13 44.13 3,435,465 +0.68(+1.57%)
Jan 16, 2014 43.02 43.51 42.62 43.45 2,267,484 +0.58(+1.34%)
Jan 15, 2014 41.68 43.14 41.96 42.88 2,985,941 +1.20(+2.88%)
Jan 14, 2014 40.82 41.76 40.62 41.68 6,680,050 +1.11(+2.75%)
Jan 13, 2014 40.68 40.93 40.07 40.56 4,564,117 -0.06(-0.14%)
Jan 10, 2014 40.92 41.04 40.34 40.62 5,115,400 -0.06(-0.14%)
Jan 09, 2014 41.52 41.76 40.53 40.68 3,828,934 -0.73(-1.76%)
Jan 08, 2014 40.76 41.49 40.53 41.40 2,369,891 +0.81(+2.00%)
Jan 07, 2014 40.89 41.16 40.32 40.59 3,393,488 -0.14(-0.35%)
Jan 06, 2014 41.50 41.56 40.40 40.73 2,731,162 -0.42(-1.01%)
Jan 03, 2014 41.67 41.89 40.70 41.15 3,847,180 -0.34(-0.82%)
Jan 02, 2014 42.23 42.23 41.21 41.49 3,993,735 -1.90(-4.38%)
Dec 31, 2013 43.69 43.39 43.39 43.39 1,391,419 -0.02(-0.04%)
Dec 30, 2013 42.79 43.43 42.67 43.41 1,613,034 +0.60(+1.39%)
Dec 27, 2013 42.92 43.17 42.62 42.81 855,760 +0.21(+0.49%)
Dec 26, 2013 42.58 42.84 42.41 42.60 910,409 +0.02(+0.04%)
Dec 24, 2013 42.91 43.02 42.56 42.58 637,000 -0.11(-0.27%)
Dec 23, 2013 42.47 42.96 41.24 42.70 2,714,871 +1.59(+3.86%)
Dec 20, 2013 40.72 41.40 40.67 41.11 11,493,741 +0.40(+0.97%)
Dec 19, 2013 41.33 41.33 40.03 40.71 2,576,526 -0.40(-0.96%)
Dec 18, 2013 40.98 41.11 40.03 41.11 3,459,939 +0.07(+0.16%)
Dec 17, 2013 40.58 41.31 40.53 41.04 5,089,685 +0.58(+1.42%)
Dec 16, 2013 40.15 40.72 40.15 40.47 2,637,332 +0.31(+0.78%)
Dec 13, 2013 40.08 40.35 39.61 40.16 4,896,371 +0.31(+0.78%)
Dec 12, 2013 39.71 39.95 39.35 39.85 3,971,045 +0.23(+0.57%)
Dec 11, 2013 40.37 40.43 39.53 39.62 3,561,561 -0.53(-1.32%)
Dec 10, 2013 40.24 40.53 39.97 40.15 8,530,650 -0.99(-2.41%)
Dec 09, 2013 41.78 42.11 41.03 41.14 2,103,004 -0.64(-1.54%)
Dec 06, 2013 41.57 42.27 41.57 41.78 0 +0.35(+0.84%)
Dec 05, 2013 40.63 41.48 40.56 41.43 0 +0.39(+0.94%)
Dec 04, 2013 40.41 41.44 40.18 41.04 0 +0.49(+1.21%)
Dec 03, 2013 40.24 40.76 39.82 40.55 0 +0.14(+0.35%)
Dec 02, 2013 40.05 40.72 39.61 40.41 3,599,513 +0.26(+0.66%)
Nov 29, 2013 39.57 40.41 39.53 40.15 0 +0.47(+1.19%)
Nov 27, 2013 40.80 40.80 39.50 39.68 0 -0.45(-1.13%)
Nov 26, 2013 39.39 40.48 38.52 40.13 0 +1.92(+5.02%)
Nov 25, 2013 38.87 39.04 38.01 38.21 2,047,259 -0.58(-1.49%)
Nov 22, 2013 38.73 39.04 38.35 38.79 0 +0.06(+0.15%)
Nov 21, 2013 38.48 38.83 38.28 38.73 0 +0.52(+1.36%)
Nov 20, 2013 38.18 38.47 37.96 38.21 0 +0.12(+0.32%)
Nov 19, 2013 38.70 39.08 38.06 38.09 0 -0.80(-2.06%)
Nov 18, 2013 39.50 39.88 38.80 38.89 0 -0.77(-1.93%)
Nov 15, 2013 39.63 39.67 39.07 39.66 0 +0.43(+1.08%)
Nov 14, 2013 40.35 40.35 38.80 39.23 1,159,125 +0.29(+0.75%)
Nov 12, 2013 38.81 39.29 38.53 38.94 0 -0.11(-0.29%)
Nov 11, 2013 39.06 39.46 38.83 39.05 0 -0.24(-0.60%)
Nov 08, 2013 38.35 39.40 38.27 39.29 0 +0.82(+2.14%)
Nov 07, 2013 39.52 40.15 38.35 38.47 2,838,474 -1.29(-3.26%)
Nov 06, 2013 40.06 40.40 39.69 39.76 0 -0.33(-0.82%)
Nov 05, 2013 39.86 40.45 39.69 40.09 0 -0.03(-0.08%)
Nov 04, 2013 38.69 40.39 38.67 40.12 0 +0.28(+0.70%)
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