Financial News

Nxp Semiconductors (NQ: NXPI )

163.08 -5.29 (-3.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2013 39.68 40.15 39.42 39.85 0 +0.04(+0.09%)
Oct 31, 2013 38.84 40.27 38.74 39.81 3,241,781 +0.80(+2.06%)
Oct 30, 2013 39.66 40.19 38.97 39.01 3,485,446 -0.64(-1.62%)
Oct 29, 2013 38.73 39.91 38.64 39.65 6,058,696 +0.90(+2.32%)
Oct 28, 2013 37.64 39.01 37.60 38.75 4,527,583 +1.06(+2.81%)
Oct 25, 2013 37.23 38.01 37.18 37.69 0 +0.30(+0.81%)
Oct 24, 2013 36.97 38.75 36.61 37.39 13,037,727 +3.35(+9.85%)
Oct 23, 2013 34.95 34.95 33.15 34.04 7,440,757 -1.19(-3.38%)
Oct 22, 2013 36.04 36.20 35.09 35.23 3,319,905 -0.94(-2.61%)
Oct 21, 2013 36.29 36.36 35.99 36.17 1,469,902 +0.36(+1.00%)
Oct 18, 2013 36.36 36.36 35.28 35.81 2,755,358 +0.37(+1.04%)
Oct 17, 2013 35.12 35.83 35.00 35.44 2,585,392 -0.41(-1.13%)
Oct 16, 2013 35.07 36.06 35.07 35.85 1,731,557 +0.45(+1.28%)
Oct 15, 2013 36.13 36.37 35.37 35.40 1,466,694 -0.73(-2.01%)
Oct 14, 2013 35.98 36.36 35.58 36.12 1,239,408 +0.06(+0.16%)
Oct 11, 2013 35.51 36.32 35.29 36.07 0 +0.81(+2.29%)
Oct 10, 2013 35.05 35.68 34.98 35.26 3,191,196 +0.66(+1.90%)
Oct 09, 2013 34.08 34.90 34.04 34.60 0 +0.05(+0.14%)
Oct 08, 2013 35.62 36.03 34.40 34.56 0 -1.25(-3.48%)
Oct 07, 2013 36.18 36.43 35.75 35.80 0 -0.73(-1.99%)
Oct 04, 2013 36.37 36.56 35.81 36.53 0 +0.77(+2.14%)
Oct 03, 2013 35.84 35.96 35.36 35.76 0 +0.04(+0.11%)
Oct 02, 2013 35.53 35.91 35.24 35.73 0 -0.06(-0.16%)
Oct 01, 2013 35.41 35.80 35.37 35.78 1,103,363 +0.62(+1.77%)
Sep 27, 2013 35.24 35.27 34.99 35.16 0 -0.08(-0.21%)
Sep 26, 2013 35.23 35.68 35.05 35.24 1,012,416 +0.14(+0.40%)
Sep 25, 2013 35.56 35.80 35.08 35.09 1,438,252 -0.28(-0.80%)
Sep 24, 2013 35.07 35.60 34.89 35.38 1,703,104 +0.41(+1.16%)
Sep 23, 2013 35.86 35.99 34.79 34.97 0 -1.00(-2.78%)
Sep 20, 2013 35.70 36.23 35.68 35.97 0 +0.47(+1.33%)
Sep 19, 2013 35.59 35.81 35.45 35.50 1,895,494 -0.09(-0.27%)
Sep 18, 2013 35.86 35.90 35.18 35.59 0 -0.10(-0.29%)
Sep 17, 2013 35.82 35.97 35.63 35.70 0 +0.05(+0.13%)
Sep 16, 2013 35.88 35.97 35.51 35.65 4,245,951 +0.09(+0.24%)
Sep 13, 2013 35.19 35.61 35.05 35.57 0 -0.35(-0.97%)
Sep 12, 2013 36.66 36.81 35.81 35.92 0 -0.75(-2.04%)
Sep 11, 2013 36.84 36.92 36.38 36.66 0 -0.28(-0.77%)
Sep 10, 2013 36.60 36.98 36.51 36.95 0 +0.57(+1.56%)
Sep 09, 2013 36.34 36.65 36.13 36.38 0 +0.41(+1.13%)
Sep 06, 2013 37.28 37.28 35.71 35.97 0 -0.86(-2.33%)
Sep 05, 2013 36.54 37.26 36.46 36.83 0 +0.19(+0.52%)
Sep 04, 2013 35.71 36.78 35.61 36.64 0 +0.82(+2.29%)
Sep 03, 2013 36.00 36.12 35.57 35.82 1,391,952 +0.71(+2.02%)
Aug 30, 2013 36.43 36.67 34.85 35.11 0 -0.72(-2.00%)
Aug 29, 2013 35.39 35.97 34.86 35.83 3,355,731 +0.65(+1.85%)
Aug 28, 2013 33.35 35.25 33.07 35.18 3,581,035 +1.67(+4.99%)
Aug 27, 2013 33.70 34.01 33.09 33.51 2,168,597 -0.78(-2.29%)
Aug 26, 2013 34.14 34.55 33.85 34.29 0 +0.14(+0.41%)
Aug 23, 2013 34.13 34.44 33.80 34.15 0 +0.08(+0.22%)
Aug 22, 2013 33.19 34.37 33.12 34.07 1,718,264 +1.22(+3.71%)
Aug 21, 2013 33.39 33.39 32.74 32.85 2,083,333 -0.71(-2.11%)
Aug 20, 2013 33.53 33.87 33.26 33.56 1,489,497 +0.13(+0.40%)
Aug 19, 2013 33.69 33.98 33.38 33.43 0 -0.05(-0.14%)
Aug 16, 2013 32.78 33.78 32.78 33.48 0 +0.51(+1.55%)
Aug 15, 2013 33.83 33.91 32.93 32.97 1,661,067 -1.05(-3.08%)
Aug 14, 2013 33.74 34.58 33.53 34.02 0 +0.20(+0.59%)
Aug 13, 2013 34.01 34.21 33.51 33.82 1,730,872 -0.13(-0.39%)
Aug 12, 2013 33.73 33.95 33.06 33.95 1,783,318 +0.72(+2.16%)
Aug 09, 2013 33.72 33.94 33.18 33.23 1,980,314 -0.38(-1.12%)
Aug 08, 2013 33.54 34.01 33.37 33.61 3,265,852 +0.29(+0.88%)
Aug 07, 2013 32.92 33.34 32.64 33.32 2,091,836 +0.12(+0.37%)
Aug 06, 2013 33.87 33.87 33.14 33.19 1,736,056 -0.60(-1.79%)
Aug 05, 2013 33.86 34.26 33.51 33.80 2,147,530 +0.01(+0.03%)
Aug 02, 2013 32.88 33.94 32.37 33.79 3,212,122 +0.89(+2.70%)
Aug 01, 2013 31.13 33.02 30.79 32.90 5,451,564 +2.06(+6.68%)
Jul 31, 2013 31.42 31.83 30.83 30.84 0 -0.46(-1.46%)
Jul 30, 2013 31.27 31.40 31.06 31.30 0 -0.00(-0.02%)
Jul 29, 2013 31.07 31.57 31.07 31.31 0 -0.12(-0.39%)
Jul 26, 2013 31.20 31.52 31.05 31.43 0 +0.02(+0.06%)
Jul 25, 2013 30.95 31.92 30.95 31.41 3,375,518 -0.26(-0.81%)
Jul 24, 2013 32.02 32.49 31.64 31.66 0 -0.34(-1.06%)
Jul 23, 2013 31.53 32.27 31.38 32.00 0 +0.87(+2.79%)
Jul 22, 2013 30.85 31.31 30.62 31.14 0 +0.25(+0.83%)
Jul 19, 2013 31.13 31.15 30.72 30.88 3,144,884 -0.38(-1.21%)
Jul 18, 2013 31.66 31.94 31.21 31.26 2,861,215 -0.55(-1.72%)
Jul 17, 2013 31.51 32.06 31.47 31.81 1,480,829 +0.34(+1.08%)
Jul 16, 2013 30.97 31.48 30.97 31.47 0 +0.43(+1.37%)
Jul 15, 2013 30.79 31.11 30.69 31.04 0 +0.31(+1.01%)
Jul 12, 2013 30.37 30.74 30.21 30.73 0 +0.36(+1.18%)
Jul 11, 2013 30.19 30.70 29.86 30.37 0 +0.47(+1.58%)
Jul 10, 2013 29.95 30.16 29.79 29.90 0 -0.02(-0.07%)
Jul 09, 2013 29.83 30.23 29.73 29.92 0 +0.27(+0.90%)
Jul 08, 2013 30.69 30.78 29.54 29.65 0 -0.91(-2.97%)
Jul 05, 2013 30.12 30.61 29.94 30.56 0 +0.67(+2.24%)
Jul 03, 2013 29.45 29.92 29.39 29.89 0 +0.27(+0.92%)
Jul 02, 2013 29.29 30.07 29.29 29.61 0 +0.16(+0.55%)
Jul 01, 2013 29.70 29.82 29.27 29.45 0 +0.15(+0.52%)
Jun 28, 2013 29.18 29.73 29.11 29.30 2,649,445 +0.80(+2.82%)
Jun 26, 2013 28.56 28.64 28.19 28.50 0 +0.25(+0.90%)
Jun 25, 2013 27.82 28.28 27.77 28.25 0 +0.71(+2.58%)
Jun 24, 2013 28.72 28.90 27.42 27.54 0 -1.65(-5.66%)
Jun 21, 2013 29.02 29.21 28.62 29.19 4,565,687 +0.33(+1.15%)
Jun 20, 2013 29.37 29.62 28.52 28.86 0 -1.03(-3.44%)
Jun 19, 2013 30.13 30.23 29.76 29.89 0 -0.35(-1.16%)
Jun 18, 2013 29.78 30.28 29.55 30.24 0 +0.75(+2.53%)
Jun 17, 2013 29.27 29.62 29.16 29.49 0 +0.59(+2.03%)
Jun 14, 2013 28.50 29.01 28.41 28.91 0 +0.27(+0.96%)
Jun 13, 2013 27.57 28.68 27.53 28.63 1,327,428 +0.88(+3.17%)
Jun 12, 2013 28.28 28.29 27.54 27.75 2,608,992 -0.33(-1.18%)
Jun 11, 2013 28.40 28.75 28.07 28.08 1,447,885 -0.80(-2.78%)
Jun 10, 2013 29.07 29.34 28.71 28.89 0 -0.01(-0.03%)
Jun 07, 2013 28.63 29.03 28.33 28.90 0 +0.46(+1.63%)
Jun 06, 2013 28.75 29.03 28.08 28.43 0 -0.44(-1.54%)
Jun 05, 2013 29.28 29.57 28.88 28.88 0 -0.83(-2.80%)
Jun 04, 2013 29.07 30.06 28.92 29.71 0 +0.91(+3.15%)
Jun 03, 2013 29.44 29.45 28.32 28.80 2,088,812 -0.34(-1.17%)
May 31, 2013 29.63 29.66 29.10 29.14 2,630,826 -0.54(-1.81%)
May 30, 2013 28.64 29.75 28.60 29.68 0 +0.79(+2.75%)
May 29, 2013 28.71 29.17 28.40 28.89 3,413,958 +0.26(+0.89%)
May 28, 2013 28.44 29.05 28.11 28.63 3,236,376 +0.62(+2.23%)
May 24, 2013 27.53 28.11 27.29 28.01 0 +0.47(+1.72%)
May 23, 2013 27.14 27.54 26.94 27.54 0 -0.09(-0.34%)
May 22, 2013 28.29 28.47 27.37 27.63 0 -0.71(-2.50%)
May 21, 2013 28.59 28.64 28.24 28.34 0 -0.16(-0.56%)
May 20, 2013 28.58 28.90 28.24 28.50 0 -0.03(-0.10%)
May 17, 2013 28.58 28.63 28.19 28.53 0 +0.03(+0.10%)
May 16, 2013 28.94 29.28 28.47 28.50 2,500,935 -0.58(-1.98%)
May 15, 2013 28.34 29.29 28.34 29.08 0 +1.04(+3.71%)
May 13, 2013 28.07 28.47 27.90 28.04 0 -0.51(-1.79%)
May 10, 2013 27.51 28.71 27.46 28.55 0 +0.94(+3.39%)
May 09, 2013 27.23 27.88 27.19 27.61 0 +0.18(+0.65%)
May 08, 2013 26.96 27.53 26.84 27.43 0 +0.47(+1.75%)
May 07, 2013 26.55 27.03 26.53 26.96 0 +0.31(+1.17%)
May 06, 2013 26.51 27.27 26.48 26.65 0 +0.18(+0.68%)
May 03, 2013 26.65 26.85 26.23 26.47 0 +0.74(+2.86%)
May 02, 2013 25.37 25.88 25.37 25.73 0 +0.45(+1.79%)
May 01, 2013 26.48 26.48 25.21 25.28 0 -0.75(-2.87%)
Apr 30, 2013 25.99 26.22 25.91 26.02 0 -0.05(-0.18%)
Apr 29, 2013 25.84 26.46 25.54 26.07 2,354,962 +0.25(+0.99%)
Apr 26, 2013 25.67 26.08 25.54 25.82 4,213,347 -0.13(-0.51%)
Apr 25, 2013 25.67 26.31 25.62 25.95 0 +0.30(+1.18%)
Apr 24, 2013 25.33 25.74 24.79 25.65 0 +0.39(+1.53%)
Apr 23, 2013 24.99 25.53 23.41 25.26 13,555,664 +0.92(+3.76%)
Apr 22, 2013 23.84 24.60 23.29 24.34 6,397,172 +0.45(+1.90%)
Apr 19, 2013 24.37 24.37 23.44 23.89 5,273,138 -0.12(-0.51%)
Apr 18, 2013 25.59 25.59 23.97 24.01 5,569,243 -1.08(-4.29%)
Apr 17, 2013 26.45 26.67 24.84 25.09 6,680,946 -1.90(-7.04%)
Apr 16, 2013 26.40 27.05 25.99 26.99 4,782,078 +1.07(+4.12%)
Apr 15, 2013 27.35 27.35 25.91 25.92 5,784,840 -1.61(-5.83%)
Apr 12, 2013 27.84 28.11 27.30 27.53 2,785,450 -0.68(-2.39%)
Apr 11, 2013 28.14 28.49 27.78 28.20 3,217,092 -0.14(-0.48%)
Apr 10, 2013 28.03 28.59 27.72 28.34 2,277,984 +0.29(+1.04%)
Apr 09, 2013 27.60 28.36 27.43 28.05 3,313,213 +0.75(+2.75%)
Apr 08, 2013 27.06 27.31 26.57 27.30 2,992,797 +0.33(+1.21%)
Apr 05, 2013 26.16 27.03 25.69 26.97 4,250,472 +0.33(+1.24%)
Apr 04, 2013 26.03 26.74 25.98 26.64 4,297,883 +0.66(+2.55%)
Apr 03, 2013 27.00 27.25 25.47 25.98 4,807,936 -0.87(-3.24%)
Apr 02, 2013 27.54 27.71 26.57 26.85 2,893,662 -0.42(-1.52%)
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