Financial News

Nxp Semiconductors (NQ: NXPI )

186.47 +4.85 (+2.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 68.24 68.89 67.47 68.89 3,977,491 +1.08(+1.59%)
Dec 28, 2018 68.42 69.30 67.41 67.81 4,397,037 -0.83(-1.21%)
Dec 27, 2018 66.47 68.63 65.74 68.63 3,693,263 +1.17(+1.73%)
Dec 26, 2018 64.39 67.97 63.57 67.47 5,562,629 +3.82(+6.00%)
Dec 24, 2018 66.12 66.27 63.62 63.65 2,412,387 -2.47(-3.74%)
Dec 21, 2018 67.94 68.64 65.88 66.12 6,357,540 -1.51(-2.24%)
Dec 20, 2018 67.16 68.92 66.78 67.64 6,359,333 +0.60(+0.90%)
Dec 19, 2018 71.92 72.68 67.00 67.04 6,405,356 -5.36(-7.40%)
Dec 18, 2018 71.64 73.83 71.44 72.39 5,526,605 +1.64(+2.31%)
Dec 17, 2018 72.48 73.43 70.16 70.76 3,688,299 -2.16(-2.96%)
Dec 14, 2018 72.81 74.69 72.65 72.92 3,398,063 -1.18(-1.60%)
Dec 13, 2018 75.61 75.61 73.39 74.11 5,513,247 -0.62(-0.83%)
Dec 12, 2018 75.03 76.24 74.42 74.73 6,531,477 +0.81(+1.09%)
Dec 11, 2018 73.46 75.59 72.97 73.92 4,638,815 +2.70(+3.79%)
Dec 10, 2018 71.61 72.72 69.50 71.22 5,400,523 -0.47(-0.65%)
Dec 07, 2018 76.02 76.84 71.60 71.69 4,436,156 -5.20(-6.76%)
Dec 06, 2018 74.81 76.92 74.34 76.89 4,077,301 +0.22(+0.28%)
Dec 04, 2018 79.76 80.89 76.61 76.67 6,540,695 -3.61(-4.49%)
Dec 03, 2018 81.49 81.90 79.91 80.28 6,532,223 +2.16(+2.76%)
Nov 30, 2018 77.70 78.17 75.53 78.13 4,745,936 +0.43(+0.55%)
Nov 29, 2018 77.24 78.77 77.24 77.70 2,459,033 -0.10(-0.13%)
Nov 28, 2018 76.39 77.85 75.30 77.80 3,782,240 +2.00(+2.63%)
Nov 27, 2018 76.40 77.24 75.80 75.80 3,363,133 -0.98(-1.28%)
Nov 26, 2018 78.90 79.04 76.63 76.79 3,416,980 -0.63(-0.81%)
Nov 23, 2018 77.28 78.55 76.97 77.42 778,557 -0.50(-0.64%)
Nov 21, 2018 77.91 77.91 77.91 0 +1.62(+2.13%)
Nov 20, 2018 75.59 77.59 74.53 76.29 9,344,104 +0.05(+0.06%)
Nov 19, 2018 79.26 80.00 76.16 76.24 3,742,788 -3.38(-4.25%)
Nov 16, 2018 77.90 79.80 77.53 79.63 4,237,248 +0.33(+0.41%)
Nov 15, 2018 76.54 80.04 76.23 79.30 5,415,783 +2.38(+3.09%)
Nov 14, 2018 77.57 78.62 76.17 76.92 2,496,001 +0.31(+0.40%)
Nov 13, 2018 74.97 77.90 74.50 76.61 3,489,011 +2.31(+3.12%)
Nov 12, 2018 76.99 77.31 74.23 74.29 4,499,969 -4.13(-5.27%)
Nov 09, 2018 78.54 78.78 76.68 78.43 3,743,394 -0.87(-1.10%)
Nov 08, 2018 79.30 80.89 79.09 79.30 4,279,257 -0.78(-0.97%)
Nov 07, 2018 79.79 80.24 78.48 80.08 3,984,622 +0.85(+1.08%)
Nov 06, 2018 77.59 79.27 77.46 79.22 3,885,791 +1.57(+2.03%)
Nov 05, 2018 78.46 78.59 76.31 77.65 4,482,059 -1.14(-1.45%)
Nov 02, 2018 79.19 79.84 77.49 78.79 13,398,640 -0.01(-0.01%)
Nov 01, 2018 75.83 80.52 74.94 78.80 20,859,062 +8.53(+12.14%)
Oct 31, 2018 71.52 71.79 69.40 70.27 6,412,296 -0.47(-0.66%)
Oct 30, 2018 65.88 70.94 65.75 70.74 6,697,025 +4.47(+6.74%)
Oct 29, 2018 68.55 69.63 65.34 66.27 7,149,287 -0.22(-0.32%)
Oct 26, 2018 68.20 68.45 65.83 66.49 6,952,490 -2.62(-3.80%)
Oct 25, 2018 67.57 69.53 66.92 69.11 7,485,715 +2.36(+3.54%)
Oct 24, 2018 70.50 70.81 66.56 66.75 10,564,749 -6.08(-8.35%)
Oct 23, 2018 70.28 73.73 69.37 72.83 6,894,175 +1.16(+1.62%)
Oct 22, 2018 73.58 74.03 71.57 71.67 4,503,793 -1.14(-1.57%)
Oct 19, 2018 73.72 74.40 71.46 72.81 5,554,052 +0.00(+0.00%)
Oct 18, 2018 74.59 74.95 72.59 72.81 5,249,092 -2.03(-2.72%)
Oct 17, 2018 76.71 76.82 74.63 74.85 4,386,379 -1.24(-1.63%)
Oct 16, 2018 73.91 76.15 73.56 76.08 5,828,769 +3.09(+4.24%)
Oct 15, 2018 73.51 73.94 72.95 72.99 3,177,404 -0.63(-0.85%)
Oct 12, 2018 74.98 75.44 72.49 73.62 6,207,652 +1.19(+1.64%)
Oct 11, 2018 73.77 75.13 71.82 72.43 7,586,518 -0.82(-1.11%)
Oct 10, 2018 74.97 74.97 72.81 73.25 7,542,585 -2.64(-3.48%)
Oct 09, 2018 76.67 77.31 75.63 75.89 3,454,010 -1.10(-1.42%)
Oct 08, 2018 77.37 77.74 76.41 76.98 3,547,793 -0.99(-1.27%)
Oct 05, 2018 77.78 78.24 75.63 77.98 6,983,222 +0.24(+0.31%)
Oct 04, 2018 80.22 80.28 77.01 77.73 8,030,613 -2.97(-3.68%)
Oct 03, 2018 80.24 80.94 79.16 80.70 4,719,919 +0.97(+1.22%)
Oct 02, 2018 79.40 80.78 79.14 79.73 4,331,023 +0.05(+0.06%)
Oct 01, 2018 81.00 81.52 79.59 79.68 6,410,622 -0.44(-0.55%)
Sep 28, 2018 79.79 80.55 79.21 80.12 5,239,791 -0.02(-0.02%)
Sep 27, 2018 80.50 81.24 79.66 80.14 5,348,507 +0.22(+0.27%)
Sep 26, 2018 80.94 81.40 79.05 79.93 10,310,201 -1.14(-1.41%)
Sep 25, 2018 84.45 84.71 80.88 81.07 13,553,797 -4.29(-5.03%)
Sep 24, 2018 86.96 87.30 85.09 85.36 4,829,488 -2.24(-2.56%)
Sep 21, 2018 87.85 88.02 86.56 87.60 9,702,681 -0.15(-0.17%)
Sep 20, 2018 86.84 87.85 86.50 87.75 6,414,800 +1.60(+1.86%)
Sep 19, 2018 85.30 86.25 85.30 86.15 4,255,397 +0.47(+0.55%)
Sep 18, 2018 84.26 85.93 84.02 85.69 4,777,628 +1.43(+1.70%)
Sep 17, 2018 87.50 87.62 84.12 84.26 4,397,847 -2.44(-2.81%)
Sep 14, 2018 86.22 87.31 85.47 86.70 7,804,044 +0.79(+0.92%)
Sep 13, 2018 84.12 86.22 83.73 85.90 10,541,699 +2.91(+3.50%)
Sep 12, 2018 82.63 83.03 79.06 82.99 17,051,872 -0.72(-0.86%)
Sep 11, 2018 86.92 86.92 82.49 83.71 16,052,416 -3.84(-4.39%)
Sep 10, 2018 87.95 88.92 87.44 87.56 9,136,673 -0.32(-0.36%)
Sep 07, 2018 88.32 88.84 87.07 87.87 10,928,529 +0.03(+0.03%)
Sep 06, 2018 87.74 88.22 87.19 87.84 9,780,413 +0.10(+0.12%)
Sep 05, 2018 88.41 88.52 86.84 87.74 8,060,516 -0.73(-0.82%)
Sep 04, 2018 87.20 88.70 87.06 88.47 8,468,529 +1.42(+1.63%)
Aug 31, 2018 87.05 87.05 87.05 0 +0.89(+1.03%)
Aug 30, 2018 87.11 87.37 85.78 86.16 5,587,874 -1.52(-1.74%)
Aug 29, 2018 87.11 87.96 86.63 87.69 5,892,970 +0.59(+0.68%)
Aug 28, 2018 86.58 87.35 86.38 87.10 7,937,473 +0.82(+0.95%)
Aug 27, 2018 86.28 86.53 85.70 86.27 6,381,165 +0.31(+0.36%)
Aug 24, 2018 84.88 86.24 84.76 85.97 7,828,118 +1.22(+1.43%)
Aug 23, 2018 85.77 85.77 84.21 84.75 5,905,023 -0.50(-0.59%)
Aug 22, 2018 85.38 85.89 84.63 85.26 6,066,111 -0.69(-0.80%)
Aug 21, 2018 84.62 86.49 84.18 85.95 7,828,594 +1.71(+2.03%)
Aug 20, 2018 84.05 84.80 82.62 84.24 6,912,414 +0.34(+0.40%)
Aug 17, 2018 83.53 84.27 82.81 83.90 6,241,480 +0.12(+0.15%)
Aug 16, 2018 84.17 84.35 83.42 83.78 4,460,903 -0.11(-0.13%)
Aug 15, 2018 83.84 84.07 81.00 83.89 16,307,346 -1.34(-1.57%)
Aug 14, 2018 87.00 87.14 84.40 85.23 11,415,965 -1.84(-2.11%)
Aug 13, 2018 88.50 88.50 86.34 87.07 9,523,057 -1.31(-1.48%)
Aug 10, 2018 87.82 88.51 87.57 88.38 10,040,573 -1.05(-1.17%)
Aug 09, 2018 89.13 89.49 88.76 89.42 5,135,726 -0.11(-0.13%)
Aug 08, 2018 89.81 89.86 89.13 89.54 4,414,541 -0.16(-0.18%)
Aug 07, 2018 90.26 90.26 89.56 89.70 4,563,146 -0.30(-0.33%)
Aug 06, 2018 89.70 90.22 89.16 89.99 7,298,523 +0.35(+0.39%)
Aug 03, 2018 89.42 89.81 88.63 89.65 7,507,024 +0.30(+0.33%)
Aug 02, 2018 88.79 89.47 88.43 89.35 8,075,935 +0.19(+0.21%)
Aug 01, 2018 89.72 89.80 88.93 89.16 9,123,959 +0.06(+0.06%)
Jul 31, 2018 89.26 89.71 88.58 89.11 12,499,143 +0.48(+0.54%)
Jul 30, 2018 88.94 89.49 88.07 88.63 15,669,628 -0.13(-0.15%)
Jul 27, 2018 87.85 90.26 87.55 88.76 23,132,874 +2.02(+2.33%)
Jul 26, 2018 85.84 87.93 84.35 86.74 52,742,808 -5.20(-5.65%)
Jul 25, 2018 91.56 94.31 88.70 91.94 21,199,986 -2.14(-2.28%)
Jul 24, 2018 98.31 99.02 93.66 94.08 9,716,904 -4.14(-4.22%)
Jul 23, 2018 95.41 99.05 93.27 98.22 13,668,406 +1.63(+1.68%)
Jul 20, 2018 98.56 95.33 96.59 9,945,811 -0.18(-0.18%)
Jul 19, 2018 96.41 97.21 95.43 96.77 7,595,072 -2.76(-2.77%)
Jul 18, 2018 96.93 100.96 96.76 99.53 5,134,785 +2.64(+2.72%)
Jul 17, 2018 96.73 98.04 94.38 96.89 9,643,674 -0.36(-0.37%)
Jul 16, 2018 100.00 100.00 96.87 97.25 6,384,259 -3.24(-3.23%)
Jul 13, 2018 101.13 102.62 99.63 100.49 4,570,919 -0.81(-0.80%)
Jul 12, 2018 101.70 101.70 98.60 101.30 4,448,524 +0.74(+0.73%)
Jul 11, 2018 98.60 101.94 98.33 100.56 6,107,826 -2.58(-2.50%)
Jul 10, 2018 100.47 104.20 99.83 103.14 4,483,945 +2.79(+2.78%)
Jul 09, 2018 100.93 100.94 99.07 100.35 3,020,132 -0.09(-0.09%)
Jul 06, 2018 99.88 100.81 99.30 100.44 3,071,258 +0.74(+0.74%)
Jul 05, 2018 100.00 100.61 98.70 99.70 3,970,366 -0.18(-0.18%)
Jul 03, 2018 99.88 99.88 99.88 0 -1.80(-1.77%)
Jul 02, 2018 101.50 101.84 99.72 101.69 4,190,291 -0.44(-0.43%)
Jun 29, 2018 103.28 103.73 102.05 102.13 4,894,510 -0.92(-0.89%)
Jun 28, 2018 102.58 103.28 101.87 103.04 3,486,161 +0.83(+0.81%)
Jun 27, 2018 103.74 104.68 101.50 102.21 4,421,511 -0.39(-0.38%)
Jun 26, 2018 103.45 104.00 101.22 102.60 4,713,163 -0.34(-0.33%)
Jun 25, 2018 105.80 105.86 101.75 102.94 5,503,792 -4.61(-4.28%)
Jun 22, 2018 105.94 107.56 104.81 107.55 7,715,560 +2.08(+1.98%)
Jun 21, 2018 105.78 106.54 104.91 105.46 3,535,819 -0.08(-0.07%)
Jun 20, 2018 101.69 107.47 101.69 105.54 7,554,064 +3.67(+3.61%)
Jun 19, 2018 101.38 102.77 101.03 101.86 7,339,562 -2.30(-2.21%)
Jun 18, 2018 104.96 105.00 103.03 104.16 6,868,937 -1.60(-1.51%)
Jun 15, 2018 105.62 105.15 105.76 12,768,494 +0.14(+0.13%)
Jun 14, 2018 104.18 105.89 103.02 105.62 9,052,943 +1.46(+1.40%)
Jun 13, 2018 105.97 106.72 104.00 104.16 11,628,373 -3.55(-3.30%)
Jun 12, 2018 109.40 109.58 107.32 107.72 7,193,650 -2.84(-2.57%)
Jun 11, 2018 111.22 111.36 109.83 110.56 4,946,133 -1.76(-1.56%)
Jun 08, 2018 111.64 112.56 110.75 112.31 7,296,884 +0.09(+0.08%)
Jun 07, 2018 113.79 114.25 112.06 112.22 24,756,244 +5.19(+4.85%)
Jun 06, 2018 105.96 107.03 5,028,880 -1.72(-1.58%)
Jun 05, 2018 103.53 110.28 103.03 108.75 5,925,409 +5.29(+5.11%)
Jun 04, 2018 103.14 104.01 102.17 103.46 5,872,549 -3.08(-2.89%)
Jun 01, 2018 105.90 107.25 105.72 106.55 7,264,281 +0.00(+0.00%)
May 31, 2018 107.50 107.86 105.15 106.55 8,605,248 -1.48(-1.37%)
May 30, 2018 107.23 108.43 105.95 108.02 9,885,760 -0.65(-0.60%)
May 29, 2018 111.22 111.32 107.65 108.68 10,824,721 -0.48(-0.44%)
May 25, 2018 109.15 109.15 109.15 0 +4.94(+4.74%)
May 24, 2018 105.61 105.84 102.59 104.22 4,572,242 -0.97(-0.92%)
May 23, 2018 106.55 106.72 104.57 105.19 5,464,709 -2.72(-2.52%)
May 22, 2018 110.00 110.01 107.26 107.91 14,093,399 +0.76(+0.71%)
May 21, 2018 106.73 107.45 105.68 107.15 10,209,430 +3.39(+3.27%)
May 18, 2018 99.44 105.61 99.35 103.76 13,141,991 +4.03(+4.04%)
May 17, 2018 102.57 103.15 96.33 99.73 9,112,839 -1.99(-1.96%)
May 16, 2018 101.41 102.62 99.83 101.72 10,326,097 -1.13(-1.10%)
May 15, 2018 104.75 105.50 102.42 102.86 9,712,159 -0.64(-0.62%)
May 14, 2018 102.57 107.16 100.98 103.50 24,787,864 +10.96(+11.85%)
May 11, 2018 92.60 92.84 91.87 92.54 2,440,056 -0.26(-0.28%)
May 10, 2018 92.29 92.80 92.16 92.80 3,030,349 +0.61(+0.66%)
May 09, 2018 92.53 92.65 91.82 92.19 2,595,116 -0.14(-0.15%)
May 08, 2018 91.88 92.52 90.47 92.33 3,899,474 +0.31(+0.34%)
May 07, 2018 93.46 93.69 91.69 92.02 3,979,379 -1.70(-1.81%)
May 04, 2018 87.25 93.73 87.12 93.72 16,733,038 +7.40(+8.58%)
May 03, 2018 88.06 88.79 84.89 86.32 33,926,832 -9.68(-10.09%)
May 02, 2018 97.64 97.71 95.37 96.00 5,511,428 -1.19(-1.22%)
May 01, 2018 98.05 98.25 96.60 97.19 5,493,246 -0.85(-0.87%)
Apr 30, 2018 98.85 99.42 97.90 98.04 4,296,819 -0.47(-0.47%)
Apr 27, 2018 97.11 98.90 96.24 98.51 10,745,892 +2.72(+2.84%)
Apr 26, 2018 95.33 97.91 95.30 95.79 9,910,348 +1.22(+1.28%)
Apr 25, 2018 95.61 95.99 93.80 94.57 8,824,390 -0.49(-0.51%)
Apr 24, 2018 96.42 96.64 93.68 95.06 13,483,280 -1.36(-1.42%)
Apr 23, 2018 98.70 99.35 96.10 96.42 9,680,936 -1.85(-1.88%)
Apr 20, 2018 100.84 101.01 96.44 98.28 17,577,270 -1.89(-1.88%)
Apr 19, 2018 102.88 102.95 99.77 100.16 13,639,217 -5.44(-5.15%)
Apr 18, 2018 105.62 106.16 105.23 105.60 1,617,881 -0.16(-0.15%)
Apr 17, 2018 105.60 106.49 105.45 105.76 2,672,381 +0.31(+0.29%)
Apr 16, 2018 106.05 106.21 105.28 105.45 2,662,815 -0.57(-0.54%)
Apr 13, 2018 106.63 108.09 105.30 106.02 7,067,648 -0.68(-0.64%)
Apr 12, 2018 108.30 108.30 104.91 106.70 10,703,930 -1.60(-1.48%)
Apr 11, 2018 109.08 109.29 107.58 108.30 5,276,759 -0.68(-0.63%)
Apr 10, 2018 107.97 109.69 107.86 108.99 7,125,171 +2.12(+1.99%)
Apr 09, 2018 106.85 107.25 106.22 106.86 3,414,047 +0.57(+0.54%)
Apr 06, 2018 106.77 107.29 105.97 106.29 4,202,217 -0.98(-0.91%)
Apr 05, 2018 107.75 108.56 106.75 107.28 5,012,129 -0.61(-0.56%)
Apr 04, 2018 107.67 108.36 106.33 107.88 5,231,373 -0.92(-0.84%)
Apr 03, 2018 107.98 108.86 107.70 108.80 3,616,351 +1.11(+1.03%)
Apr 02, 2018 109.35 109.42 107.08 107.69 4,885,552 -1.66(-1.52%)
Mar 29, 2018 109.35 109.35 109.35 0 +0.69(+0.64%)
Mar 28, 2018 113.58 113.80 108.43 108.66 11,988,669 -4.92(-4.33%)
Mar 27, 2018 114.17 114.47 113.39 113.58 3,603,508 -0.08(-0.07%)
Mar 26, 2018 113.44 113.98 113.09 113.66 3,651,790 +1.33(+1.18%)
Mar 23, 2018 113.84 113.84 111.69 112.33 2,326,860 -0.68(-0.60%)
Mar 22, 2018 113.61 113.72 112.62 113.01 3,357,850 -0.97(-0.85%)
Mar 21, 2018 113.93 114.44 113.73 113.99 3,366,426 -1.06(-0.93%)
Mar 20, 2018 114.70 115.18 114.69 115.05 1,448,162 +0.44(+0.38%)
Mar 19, 2018 114.12 115.42 113.80 114.61 1,636,730 +0.35(+0.31%)
Mar 16, 2018 113.93 114.49 113.23 114.26 3,623,062 +0.35(+0.30%)
Mar 15, 2018 114.29 115.04 113.89 113.91 2,365,884 -0.39(-0.34%)
Mar 14, 2018 114.72 115.15 113.08 114.30 6,645,098 -0.31(-0.27%)
Mar 13, 2018 115.87 115.89 114.07 114.61 6,645,875 -0.93(-0.80%)
Mar 12, 2018 115.84 115.59 115.54 2,114,399 -0.06(-0.05%)
Mar 09, 2018 115.86 115.89 115.25 115.59 2,710,948 -0.02(-0.02%)
Mar 08, 2018 115.89 116.05 115.57 115.61 1,833,184 -0.08(-0.06%)
Mar 07, 2018 115.52 115.69 3,268,622 -0.58(-0.50%)
Mar 06, 2018 116.79 116.91 115.90 116.27 4,349,697 -0.36(-0.31%)
Mar 05, 2018 117.25 117.32 116.54 116.62 5,389,305 +0.64(+0.56%)
Mar 02, 2018 115.67 116.17 115.42 115.98 3,106,379 +0.30(+0.26%)
Mar 01, 2018 116.24 116.55 115.42 115.68 5,325,156 -0.83(-0.71%)
Feb 28, 2018 116.55 116.62 116.49 116.51 2,937,199 +0.01(+0.01%)
Feb 27, 2018 116.28 116.72 116.27 116.50 3,900,235 +0.18(+0.15%)
Feb 26, 2018 117.15 117.25 116.06 116.32 8,781,938 -0.92(-0.78%)
Feb 23, 2018 117.46 117.51 117.14 117.24 5,597,165 -0.25(-0.22%)
Feb 22, 2018 117.53 117.59 117.48 117.49 8,075,241 +0.10(+0.09%)
Feb 21, 2018 117.56 117.69 117.38 117.39 12,089,168 +0.04(+0.03%)
Feb 20, 2018 117.59 117.30 117.35 33,154,414 +6.60(+5.96%)
Feb 16, 2018 110.75 110.75 110.75 0 +1.48(+1.35%)
Feb 15, 2018 107.85 109.40 107.68 109.28 2,449,480 +1.91(+1.78%)
Feb 14, 2018 108.30 108.65 107.06 107.37 4,675,827 -1.23(-1.14%)
Feb 13, 2018 108.61 109.42 108.41 108.60 2,036,666 -0.32(-0.29%)
Feb 12, 2018 108.70 109.26 108.40 108.92 2,007,391 +0.71(+0.66%)
Feb 09, 2018 108.69 108.93 107.27 108.21 4,336,922 -0.15(-0.14%)
Feb 08, 2018 110.52 110.99 108.19 108.36 6,085,824 -0.44(-0.40%)
Feb 07, 2018 110.42 110.42 108.64 108.80 4,273,001 -1.63(-1.47%)
Feb 06, 2018 109.44 111.00 109.35 110.42 4,742,090 -0.68(-0.61%)
Feb 05, 2018 111.72 112.45 110.75 111.11 5,426,266 -1.63(-1.44%)
Feb 02, 2018 113.20 113.36 112.62 112.73 2,810,532 -0.64(-0.56%)
Feb 01, 2018 112.95 113.56 112.74 113.37 3,916,717 +0.92(+0.81%)
Jan 31, 2018 112.67 112.72 112.05 112.45 3,147,947 +0.10(+0.09%)
Jan 30, 2018 112.16 112.54 112.06 112.35 2,225,403 -0.32(-0.28%)
Jan 29, 2018 112.22 112.74 111.70 112.67 1,472,889 +0.20(+0.17%)
Jan 26, 2018 112.62 113.08 112.35 112.47 2,521,938 +0.13(+0.12%)
Jan 25, 2018 113.31 113.31 112.34 112.34 1,633,490 -0.24(-0.22%)
Jan 24, 2018 112.86 113.20 112.41 112.58 1,573,101 -0.36(-0.32%)
Jan 23, 2018 113.44 113.52 112.95 112.95 2,140,364 -0.22(-0.19%)
Jan 22, 2018 112.81 113.32 112.67 113.16 2,168,220 +0.59(+0.52%)
Jan 19, 2018 112.26 112.78 112.15 112.58 5,176,463 +0.42(+0.38%)
Jan 18, 2018 111.59 112.34 111.59 112.15 4,260,143 +0.62(+0.55%)
Jan 17, 2018 111.54 111.66 111.03 111.54 4,470,262 -0.06(-0.05%)
Jan 16, 2018 111.71 112.06 111.59 111.59 2,693,528 -0.17(-0.15%)
Jan 12, 2018 111.76 111.76 111.76 0 +0.31(+0.28%)
Jan 11, 2018 111.36 111.67 110.99 111.45 2,757,086 +0.09(+0.08%)
Jan 10, 2018 110.63 111.47 110.35 111.36 1,998,947 +0.66(+0.59%)
Jan 09, 2018 110.56 111.06 110.53 110.70 1,507,114 +0.16(+0.14%)
Jan 08, 2018 110.89 110.89 110.24 110.55 1,346,056 +0.22(+0.19%)
Jan 05, 2018 110.37 110.58 110.20 110.33 1,745,900 +0.17(+0.15%)
Jan 04, 2018 110.37 110.59 109.97 110.16 2,304,105 -0.20(-0.18%)
Jan 03, 2018 110.61 110.78 109.99 110.36 3,074,244 +0.12(+0.11%)
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