Financial News

Nxp Semiconductors (NQ: NXPI )

168.37 -2.69 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 105.78 111.14 105.76 109.31 5,727,977 -0.91(-0.83%)
Feb 27, 2020 110.89 113.30 109.50 110.22 5,149,194 -4.64(-4.04%)
Feb 26, 2020 116.85 118.13 113.67 114.86 4,592,538 -1.30(-1.12%)
Feb 25, 2020 120.75 121.05 114.41 116.16 4,814,031 -3.10(-2.60%)
Feb 24, 2020 119.75 120.74 118.47 119.26 5,341,449 -6.21(-4.95%)
Feb 21, 2020 129.40 131.83 124.55 125.47 3,663,363 -4.13(-3.19%)
Feb 20, 2020 129.15 129.93 126.54 129.60 2,386,348 -0.14(-0.11%)
Feb 19, 2020 129.71 132.03 129.13 129.75 2,109,527 +1.04(+0.81%)
Feb 18, 2020 129.23 130.26 127.49 128.71 1,996,931 -3.09(-2.34%)
Feb 14, 2020 133.53 134.21 129.50 131.79 1,920,662 -1.55(-1.16%)
Feb 13, 2020 131.59 133.89 130.74 133.34 1,483,391 +0.83(+0.62%)
Feb 12, 2020 131.31 133.09 130.90 132.51 2,696,910 +2.22(+1.70%)
Feb 11, 2020 128.96 131.87 128.63 130.29 2,503,487 +2.24(+1.75%)
Feb 10, 2020 125.71 128.17 125.43 128.05 1,840,586 +0.89(+0.70%)
Feb 07, 2020 129.30 129.66 126.91 127.16 2,623,567 -2.96(-2.28%)
Feb 06, 2020 130.15 130.51 127.92 130.12 2,166,318 +1.07(+0.83%)
Feb 05, 2020 128.26 131.56 127.32 129.05 4,562,675 +3.58(+2.85%)
Feb 04, 2020 127.87 129.31 122.82 125.48 5,782,506 +4.62(+3.83%)
Feb 03, 2020 122.77 124.05 120.19 120.85 4,373,841 -1.12(-0.91%)
Jan 31, 2020 125.01 125.92 121.19 121.97 4,626,919 -4.58(-3.62%)
Jan 30, 2020 125.77 126.92 123.88 126.55 2,121,555 -1.00(-0.78%)
Jan 29, 2020 127.92 129.57 126.66 127.54 2,364,124 -0.02(-0.02%)
Jan 28, 2020 127.39 128.50 126.18 127.56 2,296,029 +2.14(+1.71%)
Jan 27, 2020 126.49 126.65 123.12 125.42 3,932,898 -4.64(-3.57%)
Jan 24, 2020 132.19 132.60 129.36 130.06 3,003,727 -1.09(-0.83%)
Jan 23, 2020 129.69 131.93 129.65 131.15 2,634,782 +1.70(+1.31%)
Jan 22, 2020 129.33 131.04 128.33 129.45 2,519,169 +0.65(+0.51%)
Jan 21, 2020 128.26 129.26 127.57 128.79 2,099,159 +0.12(+0.09%)
Jan 17, 2020 129.78 130.26 127.36 128.68 2,359,172 -0.33(-0.25%)
Jan 16, 2020 128.81 129.76 127.68 129.01 2,595,120 +1.61(+1.27%)
Jan 15, 2020 127.34 127.78 126.49 127.39 2,294,637 -0.20(-0.16%)
Jan 14, 2020 126.33 128.53 126.23 127.59 2,599,387 +0.70(+0.55%)
Jan 13, 2020 125.95 127.40 125.13 126.89 2,406,711 +2.25(+1.81%)
Jan 10, 2020 125.09 125.78 124.20 124.64 2,385,903 +0.44(+0.36%)
Jan 09, 2020 124.80 125.90 123.72 124.20 2,526,979 +0.79(+0.64%)
Jan 08, 2020 123.27 124.13 122.23 123.41 1,652,783 +0.31(+0.25%)
Jan 07, 2020 122.58 124.78 122.10 123.10 2,699,586 +1.58(+1.30%)
Jan 06, 2020 120.56 122.09 119.87 121.53 2,244,454 -0.87(-0.71%)
Jan 03, 2020 121.36 123.33 121.26 122.39 1,608,110 -1.19(-0.96%)
Jan 02, 2020 123.65 124.51 122.28 123.58 2,338,095 +1.23(+1.01%)
Dec 31, 2019 122.52 122.97 121.91 122.35 996,215 -0.28(-0.23%)
Dec 30, 2019 123.32 123.40 121.48 122.63 972,822 -0.61(-0.50%)
Dec 27, 2019 124.06 124.28 122.87 123.25 1,051,964 -0.47(-0.38%)
Dec 26, 2019 124.51 124.51 122.61 123.72 1,011,477 -0.50(-0.40%)
Dec 24, 2019 123.48 124.37 122.59 124.22 996,943 +1.12(+0.91%)
Dec 23, 2019 123.36 124.48 122.27 123.09 3,013,745 +0.33(+0.27%)
Dec 20, 2019 121.22 122.91 121.10 122.77 3,923,910 +1.67(+1.38%)
Dec 19, 2019 120.81 121.29 119.62 121.09 2,114,328 +0.15(+0.13%)
Dec 18, 2019 120.71 121.57 119.96 120.94 2,629,728 -0.14(-0.11%)
Dec 17, 2019 119.56 122.07 118.29 121.07 3,874,933 +1.57(+1.31%)
Dec 16, 2019 120.18 120.39 119.20 119.51 2,832,026 +0.40(+0.34%)
Dec 13, 2019 118.56 120.41 117.41 119.10 3,010,903 +0.26(+0.22%)
Dec 12, 2019 116.17 120.83 115.50 118.84 4,834,156 +2.47(+2.13%)
Dec 11, 2019 114.01 117.21 113.87 116.37 3,432,382 +2.20(+1.93%)
Dec 10, 2019 113.36 115.60 113.32 114.16 2,635,636 +1.20(+1.06%)
Dec 09, 2019 113.35 114.19 112.45 112.96 1,200,645 -0.79(-0.69%)
Dec 06, 2019 113.87 115.00 113.42 113.75 2,350,993 +1.49(+1.33%)
Dec 05, 2019 111.49 113.24 110.82 112.25 1,556,966 +0.80(+0.71%)
Dec 04, 2019 111.12 112.81 110.79 111.46 2,954,901 +1.60(+1.46%)
Dec 03, 2019 108.31 110.09 106.94 109.86 2,549,801 -0.14(-0.13%)
Dec 02, 2019 110.95 111.20 108.79 110.00 2,421,235 -0.79(-0.71%)
Nov 29, 2019 111.64 112.09 110.25 110.79 1,150,302 -1.75(-1.56%)
Nov 27, 2019 112.03 113.02 111.38 112.54 1,273,198 +0.75(+0.67%)
Nov 26, 2019 112.02 112.61 110.23 111.79 3,785,130 -0.43(-0.38%)
Nov 25, 2019 111.63 114.29 111.18 112.22 3,314,289 +1.78(+1.61%)
Nov 22, 2019 109.65 111.15 109.27 110.44 2,437,376 +0.92(+0.84%)
Nov 21, 2019 109.57 110.22 107.77 109.52 3,138,790 -0.46(-0.42%)
Nov 20, 2019 109.75 111.31 108.38 109.98 3,875,437 +0.70(+0.64%)
Nov 19, 2019 112.08 112.60 109.11 109.28 4,006,137 -1.83(-1.65%)
Nov 18, 2019 111.71 112.66 110.86 111.11 2,263,671 -1.50(-1.33%)
Nov 15, 2019 114.14 114.53 111.97 112.61 2,156,633 -0.49(-0.43%)
Nov 14, 2019 113.36 114.06 111.62 113.10 2,605,209 -0.75(-0.66%)
Nov 13, 2019 112.84 115.26 112.37 113.84 2,412,414 -0.16(-0.14%)
Nov 12, 2019 114.02 115.83 113.53 114.01 4,504,084 +0.65(+0.58%)
Nov 11, 2019 112.66 113.56 111.45 113.36 3,028,129 +0.61(+0.54%)
Nov 08, 2019 111.40 112.83 110.76 112.74 2,156,529 +0.21(+0.19%)
Nov 07, 2019 113.29 114.08 111.82 112.53 3,254,010 +0.89(+0.80%)
Nov 06, 2019 113.27 113.59 110.74 111.64 3,541,388 -2.10(-1.85%)
Nov 05, 2019 113.71 115.05 112.64 113.74 5,840,984 +0.75(+0.66%)
Nov 04, 2019 113.61 114.92 111.63 112.99 3,901,552 -0.11(-0.10%)
Nov 01, 2019 110.68 113.63 110.07 113.11 5,180,323 +4.14(+3.80%)
Oct 31, 2019 109.19 109.97 108.41 108.97 3,633,123 -1.08(-0.98%)
Oct 30, 2019 109.80 111.28 109.18 110.05 4,272,221 +0.38(+0.35%)
Oct 29, 2019 109.75 113.59 109.22 109.67 9,723,454 -0.04(-0.03%)
Oct 28, 2019 101.84 105.68 101.84 109.70 5,749,270 +8.23(+8.11%)
Oct 25, 2019 101.30 101.90 99.66 101.47 3,750,322 -0.20(-0.20%)
Oct 24, 2019 99.93 101.88 99.39 101.67 3,295,718 +2.74(+2.77%)
Oct 23, 2019 100.70 101.11 97.66 98.93 6,126,297 -4.38(-4.24%)
Oct 22, 2019 105.62 105.87 103.20 103.31 2,280,084 -2.11(-2.00%)
Oct 21, 2019 105.22 105.76 104.16 105.42 1,888,326 +0.93(+0.89%)
Oct 18, 2019 105.15 105.84 103.98 104.49 2,010,472 -0.77(-0.73%)
Oct 17, 2019 105.45 105.93 104.06 105.26 2,223,610 +1.15(+1.10%)
Oct 16, 2019 106.75 107.76 104.02 104.11 3,144,144 -3.22(-3.00%)
Oct 15, 2019 106.56 107.81 106.01 107.33 1,979,574 +0.70(+0.66%)
Oct 14, 2019 105.30 106.92 104.91 106.63 2,269,734 +0.46(+0.43%)
Oct 11, 2019 104.30 107.59 104.30 106.17 4,254,740 +3.36(+3.27%)
Oct 10, 2019 101.96 103.80 101.46 102.80 2,560,132 +1.24(+1.22%)
Oct 09, 2019 101.81 102.20 100.41 101.57 2,193,836 +2.12(+2.13%)
Oct 08, 2019 102.25 102.97 99.33 99.45 3,793,618 -4.06(-3.93%)
Oct 07, 2019 104.84 105.76 103.34 103.51 1,762,311 -1.81(-1.72%)
Oct 04, 2019 103.10 105.42 102.72 105.32 1,791,909 +2.45(+2.38%)
Oct 03, 2019 102.64 102.96 100.30 102.87 3,195,470 +0.59(+0.58%)
Oct 02, 2019 103.91 104.70 101.98 102.28 3,096,393 -2.18(-2.08%)
Oct 01, 2019 107.01 108.79 103.78 104.45 4,824,676 -0.22(-0.21%)
Sep 30, 2019 103.13 104.84 102.19 104.67 2,707,364 +2.56(+2.51%)
Sep 27, 2019 103.68 104.22 101.05 102.11 2,930,422 -1.80(-1.73%)
Sep 26, 2019 103.88 105.27 103.37 103.91 3,394,698 +0.22(+0.21%)
Sep 25, 2019 99.82 103.89 98.57 103.69 3,205,812 +4.10(+4.12%)
Sep 24, 2019 101.90 102.75 99.36 99.59 2,092,491 -2.06(-2.03%)
Sep 23, 2019 100.45 102.57 99.98 101.65 1,821,742 +1.20(+1.19%)
Sep 20, 2019 103.96 104.42 100.16 100.45 3,489,715 -3.41(-3.29%)
Sep 19, 2019 103.66 104.55 103.44 103.87 1,496,885 +0.52(+0.50%)
Sep 18, 2019 102.80 104.41 101.99 103.35 1,315,981 +0.06(+0.06%)
Sep 17, 2019 102.30 103.50 101.90 103.29 1,555,201 -0.71(-0.68%)
Sep 16, 2019 104.71 105.37 102.93 104.00 2,065,197 -2.14(-2.01%)
Sep 13, 2019 105.07 106.80 104.32 106.14 1,826,754 +1.03(+0.98%)
Sep 12, 2019 105.46 107.05 104.86 105.11 3,172,972 +0.03(+0.03%)
Sep 11, 2019 102.81 105.58 102.79 105.08 3,578,116 +2.04(+1.98%)
Sep 10, 2019 101.79 104.09 101.16 103.03 3,532,187 +0.45(+0.44%)
Sep 09, 2019 101.74 103.64 100.11 102.59 3,066,514 +1.51(+1.49%)
Sep 06, 2019 100.91 101.25 99.86 101.08 1,489,012 -0.18(-0.18%)
Sep 05, 2019 98.07 102.01 98.06 101.26 3,430,401 +3.96(+4.07%)
Sep 04, 2019 95.79 97.53 95.70 97.29 2,027,464 +2.56(+2.70%)
Sep 03, 2019 96.09 96.79 94.57 94.73 1,991,759 -2.84(-2.91%)
Aug 30, 2019 97.66 98.59 97.01 97.57 1,716,279 +0.55(+0.57%)
Aug 29, 2019 97.42 98.36 96.72 97.02 1,806,421 +1.22(+1.28%)
Aug 28, 2019 93.94 96.00 93.36 95.79 1,768,771 +1.49(+1.58%)
Aug 27, 2019 95.49 96.56 93.92 94.30 2,591,705 +0.01(+0.01%)
Aug 26, 2019 95.18 95.47 93.78 94.29 2,637,072 +0.69(+0.73%)
Aug 23, 2019 97.11 97.56 92.81 93.61 5,488,221 -5.06(-5.13%)
Aug 22, 2019 98.93 99.53 97.74 98.67 1,324,633 -0.07(-0.07%)
Aug 21, 2019 98.45 99.99 98.02 98.74 1,463,655 +0.47(+0.48%)
Aug 20, 2019 99.20 99.20 97.95 98.27 1,884,742 -0.56(-0.57%)
Aug 19, 2019 100.69 101.78 98.71 98.83 3,127,651 -0.10(-0.10%)
Aug 16, 2019 96.47 99.21 95.75 98.93 3,412,669 +3.62(+3.80%)
Aug 15, 2019 95.78 96.47 94.57 95.31 2,504,781 -0.21(-0.22%)
Aug 14, 2019 94.82 96.77 94.73 95.52 3,741,102 -2.08(-2.13%)
Aug 13, 2019 93.71 98.26 92.98 97.60 3,699,759 +3.74(+3.99%)
Aug 12, 2019 94.96 95.59 93.56 93.85 2,204,304 -1.56(-1.63%)
Aug 09, 2019 95.95 96.18 94.63 95.41 2,500,984 -1.53(-1.58%)
Aug 08, 2019 98.02 98.02 96.00 96.94 3,053,011 -0.85(-0.87%)
Aug 07, 2019 94.33 98.24 94.01 97.79 4,185,611 +2.01(+2.09%)
Aug 06, 2019 93.73 95.89 93.48 95.78 4,052,733 +3.22(+3.48%)
Aug 05, 2019 93.33 93.93 91.71 92.57 4,779,144 -3.40(-3.54%)
Aug 02, 2019 95.11 96.31 93.51 95.97 3,382,625 +0.44(+0.46%)
Aug 01, 2019 98.72 101.56 94.98 95.53 7,018,928 -3.24(-3.28%)
Jul 31, 2019 99.47 99.83 97.09 98.76 5,260,434 -2.29(-2.27%)
Jul 30, 2019 98.87 101.51 96.60 101.06 5,428,642 +1.49(+1.50%)
Jul 29, 2019 99.02 100.11 97.61 99.57 4,231,884 +1.79(+1.83%)
Jul 26, 2019 97.91 98.37 96.72 97.78 3,078,834 +0.56(+0.58%)
Jul 25, 2019 99.85 100.21 96.98 97.22 4,243,350 -3.56(-3.54%)
Jul 24, 2019 98.15 101.50 98.12 100.78 7,075,914 +4.36(+4.52%)
Jul 23, 2019 95.42 96.42 94.72 96.42 3,230,936 +2.10(+2.23%)
Jul 22, 2019 94.29 95.18 94.06 94.32 2,275,739 +0.75(+0.80%)
Jul 19, 2019 93.18 94.22 92.16 93.58 3,713,633 +0.80(+0.86%)
Jul 18, 2019 92.17 93.16 91.75 92.78 3,113,912 +0.69(+0.75%)
Jul 17, 2019 92.66 93.19 91.81 92.09 2,075,014 -0.58(-0.63%)
Jul 16, 2019 93.38 93.39 91.79 92.67 3,062,047 -2.05(-2.17%)
Jul 15, 2019 92.88 94.92 92.78 94.72 3,419,310 +2.07(+2.24%)
Jul 12, 2019 90.43 92.71 89.90 92.65 2,743,953 +2.74(+3.05%)
Jul 11, 2019 91.99 92.18 89.75 89.91 3,029,145 -1.92(-2.09%)
Jul 10, 2019 92.51 93.56 91.70 91.83 2,934,805 +0.20(+0.22%)
Jul 09, 2019 90.80 91.95 90.52 91.63 3,483,416 +0.35(+0.39%)
Jul 08, 2019 91.41 92.46 90.93 91.28 3,037,840 -0.94(-1.02%)
Jul 05, 2019 92.08 92.92 91.61 92.21 2,813,986 -1.10(-1.18%)
Jul 03, 2019 92.82 93.60 92.50 93.31 1,672,208 -0.38(-0.41%)
Jul 02, 2019 94.96 95.42 93.31 93.69 2,967,497 -2.06(-2.15%)
Jul 01, 2019 97.35 98.71 95.06 95.76 6,437,016 +2.51(+2.69%)
Jun 28, 2019 96.84 96.84 93.11 93.24 24,471,036 -1.55(-1.63%)
Jun 27, 2019 93.89 96.09 93.58 94.79 4,692,864 +2.00(+2.15%)
Jun 26, 2019 92.78 94.09 91.78 92.79 3,115,627 +1.94(+2.13%)
Jun 25, 2019 93.42 94.09 90.64 90.86 3,017,248 -2.43(-2.60%)
Jun 24, 2019 94.17 95.13 93.20 93.28 3,288,804 -0.39(-0.42%)
Jun 21, 2019 93.74 94.34 92.10 93.67 3,734,255 +0.05(+0.05%)
Jun 20, 2019 94.09 94.54 92.60 93.63 3,688,480 +1.71(+1.86%)
Jun 19, 2019 90.89 92.85 90.52 91.92 2,821,438 +1.38(+1.52%)
Jun 18, 2019 87.18 90.73 86.60 90.54 3,870,399 +4.85(+5.66%)
Jun 17, 2019 86.93 87.50 85.52 85.69 2,821,884 -1.14(-1.31%)
Jun 14, 2019 87.78 88.83 86.81 86.82 3,934,619 -3.39(-3.76%)
Jun 13, 2019 90.10 90.36 88.94 90.22 2,144,048 +0.89(+0.99%)
Jun 12, 2019 92.89 92.89 89.25 89.33 4,084,881 -1.62(-1.78%)
Jun 11, 2019 93.27 93.64 90.62 90.95 2,426,207 +0.07(+0.07%)
Jun 10, 2019 89.48 92.76 89.18 90.88 3,157,917 +2.62(+2.97%)
Jun 07, 2019 88.42 88.54 87.55 88.26 1,970,889 +0.33(+0.38%)
Jun 06, 2019 88.85 89.51 87.44 87.93 3,938,025 -1.11(-1.24%)
Jun 05, 2019 90.63 90.95 87.34 89.03 2,335,033 -1.12(-1.25%)
Jun 04, 2019 87.42 90.33 86.97 90.16 4,546,192 +4.76(+5.58%)
Jun 03, 2019 86.86 86.86 84.79 85.39 3,593,899 +1.40(+1.67%)
May 31, 2019 85.04 85.61 83.92 83.99 4,219,931 -2.59(-2.99%)
May 30, 2019 84.99 86.79 84.92 86.58 2,873,453 +1.68(+1.97%)
May 29, 2019 84.31 85.55 83.13 84.91 4,416,137 -0.47(-0.55%)
May 28, 2019 88.19 88.19 84.87 85.37 12,398,167 -2.10(-2.40%)
May 24, 2019 88.32 89.04 87.41 87.47 3,391,143 -0.10(-0.11%)
May 23, 2019 87.35 88.12 85.55 87.56 5,272,190 -1.65(-1.85%)
May 22, 2019 90.97 92.07 89.15 89.21 3,947,053 -2.90(-3.14%)
May 21, 2019 89.86 92.33 89.18 92.11 5,662,155 +3.89(+4.41%)
May 20, 2019 88.41 88.60 86.75 88.22 4,995,213 -2.41(-2.66%)
May 17, 2019 91.92 94.12 90.47 90.63 3,514,370 -2.40(-2.58%)
May 16, 2019 93.73 94.92 92.58 93.03 3,580,030 -2.40(-2.52%)
May 15, 2019 92.88 96.33 92.42 95.43 4,353,858 +1.91(+2.04%)
May 14, 2019 90.39 93.70 90.12 93.53 5,117,917 +4.81(+5.42%)
May 13, 2019 91.87 92.76 88.42 88.72 5,312,522 -6.72(-7.04%)
May 10, 2019 95.16 96.21 92.95 95.43 2,882,493 -0.15(-0.16%)
May 09, 2019 95.39 96.01 92.31 95.59 4,348,379 -1.11(-1.15%)
May 08, 2019 96.41 98.75 94.91 96.70 4,302,997 -0.91(-0.94%)
May 07, 2019 99.55 99.79 95.92 97.62 4,608,476 -3.39(-3.36%)
May 06, 2019 99.77 101.14 98.82 101.01 3,115,131 -1.96(-1.91%)
May 03, 2019 102.02 103.38 101.83 102.97 3,616,499 +1.41(+1.39%)
May 02, 2019 99.97 102.39 99.41 101.56 4,187,087 +1.53(+1.53%)
May 01, 2019 101.56 103.21 99.96 100.03 4,684,435 -0.60(-0.60%)
Apr 30, 2019 100.25 102.61 98.00 100.63 11,080,905 +7.36(+7.89%)
Apr 29, 2019 93.80 94.70 92.69 93.27 4,658,767 -1.05(-1.11%)
Apr 26, 2019 92.03 94.41 91.17 94.32 2,892,569 +1.26(+1.35%)
Apr 25, 2019 94.72 95.00 91.84 93.06 3,043,080 -2.33(-2.45%)
Apr 24, 2019 94.18 96.54 93.84 95.40 3,991,672 +1.05(+1.11%)
Apr 23, 2019 93.85 94.83 93.63 94.35 4,330,888 +0.53(+0.57%)
Apr 22, 2019 95.49 95.49 93.78 93.81 2,185,779 -2.02(-2.11%)
Apr 18, 2019 97.35 97.36 95.00 95.83 2,972,551 -0.55(-0.57%)
Apr 17, 2019 97.27 98.18 95.67 96.39 3,298,013 +0.49(+0.51%)
Apr 16, 2019 95.83 96.47 95.41 95.90 2,815,506 +1.36(+1.44%)
Apr 15, 2019 95.65 95.93 94.30 94.54 2,691,144 -1.06(-1.11%)
Apr 12, 2019 94.49 95.67 93.85 95.60 3,492,433 +2.56(+2.75%)
Apr 11, 2019 93.56 94.52 92.70 93.03 2,179,731 -0.46(-0.49%)
Apr 10, 2019 92.84 94.05 91.75 93.49 2,411,190 +0.51(+0.55%)
Apr 09, 2019 93.84 94.02 92.77 92.98 2,818,133 -0.97(-1.03%)
Apr 08, 2019 93.13 94.11 92.32 93.95 2,411,328 +0.44(+0.47%)
Apr 05, 2019 93.11 93.63 92.01 93.51 2,958,696 +1.51(+1.64%)
Apr 04, 2019 91.17 93.27 91.17 92.00 3,009,464 +0.37(+0.41%)
Apr 03, 2019 90.21 92.21 89.79 91.63 4,545,935 +3.23(+3.65%)
Apr 02, 2019 89.88 90.03 88.22 88.40 2,847,600 -1.52(-1.70%)
Apr 01, 2019 85.74 90.10 85.74 89.93 4,253,913 +5.72(+6.79%)
Mar 29, 2019 82.95 84.79 82.90 84.21 3,372,250 +2.35(+2.87%)
Mar 28, 2019 83.27 83.65 81.34 81.86 3,207,761 -1.36(-1.64%)
Mar 27, 2019 84.87 85.46 81.67 83.22 4,066,411 -1.85(-2.17%)
Mar 26, 2019 85.21 85.60 84.37 85.07 1,911,326 +0.34(+0.40%)
Mar 25, 2019 85.77 86.10 84.06 84.73 2,481,021 -1.65(-1.91%)
Mar 22, 2019 89.34 89.34 86.28 86.37 2,086,768 -3.46(-3.85%)
Mar 21, 2019 87.14 90.41 86.74 89.83 2,533,679 +3.11(+3.58%)
Mar 20, 2019 88.27 88.68 86.28 86.73 1,783,370 -1.71(-1.93%)
Mar 19, 2019 88.42 89.22 88.23 88.43 2,034,618 +0.52(+0.60%)
Mar 18, 2019 89.03 89.31 87.03 87.91 1,959,806 -1.06(-1.19%)
Mar 15, 2019 88.99 91.32 88.47 88.96 4,304,741 +0.74(+0.84%)
Mar 14, 2019 88.49 89.33 87.98 88.22 2,210,060 -0.52(-0.59%)
Mar 13, 2019 89.74 90.06 88.67 88.74 1,605,562 -0.56(-0.63%)
Mar 12, 2019 90.06 90.06 88.88 89.30 2,112,046 -0.28(-0.31%)
Mar 11, 2019 88.93 90.25 88.74 89.58 3,280,890 +1.05(+1.18%)
Mar 08, 2019 87.68 88.77 86.88 88.54 4,169,334 -0.86(-0.96%)
Mar 07, 2019 88.36 89.62 87.30 89.39 6,386,891 +2.09(+2.39%)
Mar 06, 2019 88.35 88.83 87.28 87.30 3,037,870 -1.35(-1.52%)
Mar 05, 2019 88.73 89.10 87.35 88.65 2,163,747 -0.17(-0.19%)
Mar 04, 2019 90.03 90.37 87.97 88.82 2,369,057 -0.73(-0.82%)
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