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 (%)
Jul 29, 2016 79.76 81.08 78.64 79.44 4,563,645 -0.25(-0.31%)
Jul 28, 2016 79.99 82.94 78.46 79.68 9,502,026 -2.92(-3.53%)
Jul 27, 2016 83.90 84.17 82.21 82.60 7,133,699 -0.43(-0.52%)
Jul 26, 2016 80.45 83.07 80.45 83.03 10,486,578 +3.73(+4.71%)
Jul 25, 2016 79.52 80.26 79.01 79.30 3,956,947 -0.43(-0.53%)
Jul 22, 2016 78.26 79.94 77.66 79.73 4,370,259 +1.05(+1.33%)
Jul 21, 2016 79.55 79.96 78.53 78.68 7,203,878 -0.83(-1.05%)
Jul 20, 2016 77.61 80.16 77.28 79.51 6,806,987 +2.48(+3.23%)
Jul 19, 2016 77.39 77.85 76.78 77.03 2,884,897 -0.18(-0.23%)
Jul 18, 2016 76.10 77.30 75.95 77.21 4,453,314 +1.94(+2.57%)
Jul 15, 2016 75.54 75.81 75.10 75.27 2,609,784 +0.09(+0.13%)
Jul 14, 2016 74.53 75.63 73.90 75.17 10,380,217 -1.04(-1.36%)
Jul 13, 2016 76.71 76.94 75.96 76.21 3,209,759 +0.07(+0.09%)
Jul 12, 2016 76.33 77.34 75.84 76.15 3,820,902 +0.73(+0.96%)
Jul 11, 2016 75.81 76.30 75.30 75.42 4,045,152 +0.65(+0.87%)
Jul 08, 2016 72.79 74.83 72.24 74.77 3,820,576 +2.53(+3.50%)
Jul 07, 2016 72.02 73.44 71.73 72.24 3,953,509 +0.03(+0.04%)
Jul 05, 2016 73.17 73.30 71.70 72.21 3,595,308 -1.45(-1.96%)
Jul 01, 2016 73.52 73.65 73.65 73.65 3,092,373 -0.35(-0.47%)
Jun 30, 2016 73.97 74.18 72.09 74.00 7,420,849 +0.02(+0.03%)
Jun 29, 2016 73.81 75.03 73.42 73.98 5,648,682 +1.75(+2.42%)
Jun 28, 2016 73.48 73.68 71.51 72.24 5,034,324 +1.35(+1.91%)
Jun 27, 2016 73.21 73.68 69.55 70.89 11,350,029 -4.75(-6.28%)
Jun 24, 2016 77.02 79.53 74.44 75.64 10,662,326 -6.89(-8.34%)
Jun 23, 2016 81.99 82.55 81.78 82.52 3,283,010 +1.36(+1.68%)
Jun 22, 2016 80.78 82.10 80.71 81.16 2,754,131 +0.05(+0.06%)
Jun 21, 2016 81.13 81.35 80.58 81.12 2,618,035 +0.49(+0.61%)
Jun 20, 2016 82.17 82.44 80.46 80.63 3,352,795 +0.31(+0.39%)
Jun 17, 2016 81.46 81.46 79.49 80.31 4,150,727 -1.05(-1.29%)
Jun 16, 2016 80.32 81.43 79.19 81.36 3,894,606 +0.13(+0.16%)
Jun 15, 2016 82.85 83.03 81.07 81.23 4,777,047 -1.30(-1.58%)
Jun 14, 2016 83.17 83.27 81.09 82.53 4,346,220 -0.03(-0.03%)
Jun 13, 2016 82.56 83.96 82.42 82.56 3,305,227 -0.97(-1.16%)
Jun 10, 2016 84.31 84.73 83.09 83.54 3,680,818 -1.76(-2.06%)
Jun 09, 2016 85.02 85.48 84.41 85.29 2,743,110 -0.20(-0.23%)
Jun 08, 2016 85.49 85.63 85.08 85.49 3,793,015 +0.01(+0.01%)
Jun 07, 2016 85.82 85.82 85.29 85.48 4,895,053 +0.22(+0.25%)
Jun 06, 2016 85.64 85.77 85.14 85.26 7,046,891 -1.71(-1.97%)
Jun 03, 2016 88.80 88.80 86.63 86.97 4,629,385 -1.35(-1.53%)
Jun 02, 2016 88.75 88.89 87.91 88.32 4,155,384 -0.79(-0.89%)
Jun 01, 2016 88.89 89.13 88.29 89.12 4,627,986 -0.14(-0.16%)
May 31, 2016 87.67 89.26 87.16 89.26 30,881,222 +2.24(+2.57%)
May 27, 2016 86.31 87.02 87.02 87.02 3,134,400 +0.75(+0.86%)
May 26, 2016 86.43 87.36 85.91 86.27 2,675,208 -0.59(-0.67%)
May 25, 2016 87.08 87.66 85.96 86.86 3,096,971 +0.35(+0.40%)
May 24, 2016 85.35 86.82 84.31 86.51 5,522,480 +2.47(+2.95%)
May 23, 2016 84.56 85.37 83.90 84.04 2,729,254 +0.54(+0.64%)
May 20, 2016 82.66 83.89 82.18 83.50 4,392,642 +1.85(+2.27%)
May 19, 2016 82.20 82.99 80.81 81.65 2,162,224 -0.57(-0.69%)
May 18, 2016 80.26 82.68 79.88 82.21 3,957,029 +2.15(+2.69%)
May 17, 2016 80.91 81.16 79.61 80.06 2,354,047 -0.21(-0.26%)
May 16, 2016 80.10 81.18 79.35 80.27 2,895,087 +1.79(+2.29%)
May 13, 2016 78.96 80.04 78.40 78.47 2,923,749 -0.17(-0.22%)
May 12, 2016 80.80 81.24 77.41 78.64 4,523,304 -2.21(-2.73%)
May 11, 2016 80.81 82.06 80.79 80.85 1,666,908 -0.45(-0.56%)
May 10, 2016 80.63 81.61 80.50 81.31 2,114,525 +0.97(+1.21%)
May 09, 2016 80.80 81.71 79.89 80.33 2,377,552 -0.30(-0.37%)
May 06, 2016 80.24 81.55 79.59 80.64 2,924,966 +0.11(+0.14%)
May 05, 2016 81.14 81.47 80.13 80.52 5,271,811 +1.34(+1.69%)
May 04, 2016 79.95 80.81 79.09 79.18 3,539,583 -1.56(-1.93%)
May 03, 2016 80.93 81.27 79.83 80.74 3,728,970 -0.82(-1.01%)
May 02, 2016 80.41 81.82 79.70 81.56 3,879,117 +1.00(+1.24%)
Apr 29, 2016 81.48 81.64 79.01 80.56 8,519,107 -0.56(-0.69%)
Apr 28, 2016 83.37 86.13 80.56 81.12 5,813,641 -2.90(-3.45%)
Apr 27, 2016 81.24 84.05 81.18 84.02 6,936,501 +2.13(+2.60%)
Apr 26, 2016 82.31 84.82 81.08 81.89 19,235,798 +3.16(+4.02%)
Apr 25, 2016 79.15 79.99 77.36 78.73 4,824,909 -0.99(-1.24%)
Apr 22, 2016 79.11 80.67 78.22 79.72 3,584,136 +0.24(+0.30%)
Apr 21, 2016 80.13 80.27 79.13 79.48 1,704,384 -0.82(-1.02%)
Apr 20, 2016 78.97 80.87 78.48 80.30 3,188,466 +2.00(+2.56%)
Apr 19, 2016 79.42 79.67 77.42 78.30 3,185,873 -1.17(-1.47%)
Apr 18, 2016 79.37 79.99 78.99 79.47 3,203,023 -0.24(-0.30%)
Apr 15, 2016 79.76 80.24 79.35 79.71 5,656,056 -1.05(-1.30%)
Apr 14, 2016 79.65 80.88 79.10 80.76 5,949,720 +0.42(+0.52%)
Apr 13, 2016 78.83 80.72 78.50 80.34 4,399,939 +2.23(+2.85%)
Apr 12, 2016 78.88 78.88 77.11 78.11 2,711,748 -0.27(-0.35%)
Apr 11, 2016 78.92 79.59 78.35 78.39 2,762,245 +0.23(+0.29%)
Apr 08, 2016 78.89 79.90 77.72 78.16 3,683,974 +1.40(+1.82%)
Apr 07, 2016 77.93 78.12 76.51 76.76 2,243,348 -1.66(-2.12%)
Apr 06, 2016 76.06 78.57 76.06 78.42 1,956,661 +1.79(+2.34%)
Apr 05, 2016 76.13 77.26 75.95 76.63 1,988,331 -0.43(-0.55%)
Apr 04, 2016 76.71 77.91 76.39 77.05 2,118,813 -0.45(-0.59%)
Apr 01, 2016 75.77 77.64 75.62 77.51 2,693,485 +0.93(+1.21%)
Mar 31, 2016 77.12 77.39 76.05 76.58 4,266,278 -0.64(-0.83%)
Mar 30, 2016 76.51 77.56 76.46 77.22 5,056,484 +0.06(+0.07%)
Mar 29, 2016 75.99 77.43 75.04 77.17 2,939,544 +0.77(+1.01%)
Mar 28, 2016 77.00 77.23 75.51 76.39 1,484,120 -0.36(-0.47%)
Mar 24, 2016 76.04 76.75 76.75 76.75 2,904,155 +0.03(+0.04%)
Mar 23, 2016 78.64 78.73 76.65 76.72 2,162,964 -1.74(-2.22%)
Mar 22, 2016 77.18 78.52 76.88 78.46 2,072,119 +0.29(+0.37%)
Mar 21, 2016 78.11 78.97 77.38 78.17 2,265,915 -0.60(-0.76%)
Mar 18, 2016 76.94 78.85 76.74 78.76 4,679,854 +2.04(+2.66%)
Mar 17, 2016 74.78 76.89 74.78 76.72 3,977,900 +1.26(+1.66%)
Mar 16, 2016 74.11 75.67 73.86 75.47 4,594,565 +0.77(+1.04%)
Mar 15, 2016 74.15 74.83 72.97 74.69 4,241,490 +0.25(+0.33%)
Mar 14, 2016 73.68 74.84 73.16 74.45 2,512,016 +0.67(+0.91%)
Mar 11, 2016 73.69 74.05 72.95 73.78 4,175,321 +0.83(+1.14%)
Mar 10, 2016 73.13 74.10 71.22 72.95 2,855,409 +0.46(+0.64%)
Mar 09, 2016 71.38 72.72 70.28 72.48 2,968,241 +1.18(+1.66%)
Mar 08, 2016 71.99 72.54 70.40 71.30 3,075,464 -1.42(-1.95%)
Mar 07, 2016 72.33 73.98 71.26 72.72 3,942,080 +0.33(+0.46%)
Mar 04, 2016 71.47 74.09 71.22 72.39 4,529,470 +1.99(+2.83%)
Mar 03, 2016 71.46 71.54 69.53 70.40 2,829,375 -0.97(-1.36%)
Mar 02, 2016 70.14 71.72 70.12 71.37 3,168,176 +1.25(+1.78%)
Mar 01, 2016 68.01 70.49 67.16 70.12 3,821,941 +2.82(+4.20%)
Feb 29, 2016 68.54 69.34 67.10 67.30 2,969,897 -0.94(-1.37%)
Feb 26, 2016 67.53 68.50 66.96 68.23 2,993,470 +1.26(+1.88%)
Feb 25, 2016 66.64 67.01 64.36 66.98 2,891,348 +0.84(+1.27%)
Feb 24, 2016 63.74 66.26 62.98 66.13 3,042,147 +1.67(+2.59%)
Feb 23, 2016 66.13 66.17 64.40 64.46 2,576,275 -1.58(-2.39%)
Feb 22, 2016 63.43 66.12 63.29 66.04 3,838,972 +3.25(+5.18%)
Feb 19, 2016 63.60 63.61 62.38 62.79 4,346,062 -1.07(-1.67%)
Feb 18, 2016 66.54 66.72 63.70 63.86 6,102,409 -2.60(-3.91%)
Feb 17, 2016 66.06 67.80 65.32 66.46 4,645,285 +0.86(+1.31%)
Feb 16, 2016 65.09 66.11 64.15 65.60 4,149,757 +2.02(+3.18%)
Feb 12, 2016 62.49 63.57 63.57 63.57 3,253,915 +2.11(+3.43%)
Feb 11, 2016 61.04 63.02 60.88 61.47 4,692,260 -1.02(-1.63%)
Feb 10, 2016 62.49 64.40 62.07 62.49 6,041,323 +0.58(+0.93%)
Feb 09, 2016 58.25 62.76 58.20 61.91 5,663,599 +1.45(+2.41%)
Feb 08, 2016 65.25 65.55 58.96 60.46 10,910,442 -6.33(-9.48%)
Feb 05, 2016 71.28 72.14 66.47 66.79 4,907,613 -5.30(-7.35%)
Feb 04, 2016 70.10 72.74 67.82 72.09 10,918,613 +5.22(+7.81%)
Feb 03, 2016 69.46 69.68 65.41 66.86 5,991,066 -1.98(-2.88%)
Feb 02, 2016 71.01 71.35 68.32 68.85 3,911,285 -3.27(-4.53%)
Feb 01, 2016 69.85 72.68 69.65 72.11 3,195,254 +1.47(+2.09%)
Jan 29, 2016 67.58 70.65 66.83 70.64 3,743,524 +4.25(+6.40%)
Jan 28, 2016 67.21 67.87 65.55 66.39 2,704,694 -0.35(-0.52%)
Jan 27, 2016 66.95 68.20 66.13 66.74 3,040,976 -0.95(-1.41%)
Jan 26, 2016 68.72 69.45 67.23 67.69 3,528,096 -0.68(-0.99%)
Jan 25, 2016 70.01 70.01 68.17 68.37 3,168,469 -2.21(-3.13%)
Jan 22, 2016 69.53 71.37 69.30 70.58 3,726,464 +2.51(+3.69%)
Jan 21, 2016 67.48 69.51 66.76 68.07 4,748,831 +1.18(+1.77%)
Jan 20, 2016 63.76 67.69 63.40 66.89 7,075,386 +2.25(+3.48%)
Jan 19, 2016 66.02 67.25 64.25 64.64 4,862,006 -0.21(-0.32%)
Jan 15, 2016 66.38 64.85 64.85 64.85 10,173,541 -5.54(-7.86%)
Jan 14, 2016 69.91 70.74 66.33 70.39 6,626,812 +0.25(+0.35%)
Jan 13, 2016 73.59 74.60 69.93 70.14 3,942,962 -3.33(-4.54%)
Jan 12, 2016 73.67 74.41 71.86 73.47 5,688,075 +0.53(+0.73%)
Jan 11, 2016 71.50 73.58 71.26 72.95 4,330,125 +1.93(+2.71%)
Jan 08, 2016 71.75 73.53 70.39 71.02 7,366,244 -0.77(-1.08%)
Jan 07, 2016 73.62 74.61 71.70 71.79 7,303,713 -4.11(-5.41%)
Jan 06, 2016 76.09 77.13 74.54 75.90 5,577,368 -1.93(-2.48%)
Jan 05, 2016 80.57 81.01 77.68 77.83 3,411,282 -1.94(-2.43%)
Jan 04, 2016 77.46 80.05 77.04 79.77 2,672,060 +0.18(+0.23%)
Dec 31, 2015 80.70 79.59 79.59 79.59 2,265,397 -1.43(-1.76%)
Dec 30, 2015 81.04 81.86 80.83 81.01 1,479,763 -0.53(-0.65%)
Dec 29, 2015 81.11 81.77 79.71 81.54 2,104,773 +0.42(+0.51%)
Dec 28, 2015 81.09 81.24 79.72 81.13 1,389,014 -0.51(-0.62%)
Dec 24, 2015 80.19 81.64 81.64 81.64 1,143,073 +1.79(+2.24%)
Dec 23, 2015 80.58 80.85 79.44 79.85 2,768,384 -0.70(-0.87%)
Dec 22, 2015 80.43 81.20 79.27 80.55 2,344,845 -0.01(-0.01%)
Dec 21, 2015 80.53 81.22 79.80 80.56 1,754,930 +1.11(+1.40%)
Dec 18, 2015 79.34 80.82 78.42 79.44 3,418,993 -0.45(-0.57%)
Dec 17, 2015 82.10 82.87 79.84 79.90 2,859,118 -1.27(-1.56%)
Dec 16, 2015 79.84 81.43 79.31 81.16 2,638,367 +1.89(+2.38%)
Dec 15, 2015 78.46 80.29 78.41 79.27 4,006,243 +0.45(+0.58%)
Dec 14, 2015 78.57 79.10 77.32 78.82 5,065,202 +0.15(+0.19%)
Dec 11, 2015 81.88 82.99 78.64 78.67 3,598,948 -4.89(-5.86%)
Dec 10, 2015 81.87 84.91 80.65 83.56 5,389,880 +2.10(+2.57%)
Dec 09, 2015 82.03 82.51 80.72 81.47 5,451,534 -1.24(-1.50%)
Dec 08, 2015 80.39 83.47 80.20 82.70 5,560,986 +1.23(+1.51%)
Dec 07, 2015 85.95 85.95 81.32 81.48 8,101,296 -3.97(-4.64%)
Dec 04, 2015 84.88 86.15 83.60 85.44 6,121,089 +0.50(+0.59%)
Dec 03, 2015 87.84 88.68 84.54 84.94 5,983,328 -1.89(-2.18%)
Dec 02, 2015 88.11 89.00 86.39 86.83 5,588,503 -2.05(-2.31%)
Dec 01, 2015 87.59 88.93 86.88 88.88 8,469,776 +0.60(+0.67%)
Nov 30, 2015 83.60 88.29 83.53 88.29 27,761,274 +4.82(+5.77%)
Nov 27, 2015 80.20 83.85 80.08 83.47 4,443,354 +3.67(+4.59%)
Nov 25, 2015 78.81 79.80 79.80 79.80 3,540,371 +1.08(+1.37%)
Nov 24, 2015 75.58 79.83 75.57 78.73 7,396,739 +4.52(+6.08%)
Nov 23, 2015 74.69 76.28 73.95 74.21 3,703,735 -1.14(-1.52%)
Nov 20, 2015 77.03 77.03 74.72 75.35 2,469,156 -1.09(-1.42%)
Nov 19, 2015 77.03 77.44 75.79 76.44 2,174,614 -0.94(-1.21%)
Nov 18, 2015 73.82 77.73 73.76 77.38 4,231,558 +3.30(+4.45%)
Nov 17, 2015 74.54 75.05 73.70 74.08 2,630,809 -0.29(-0.39%)
Nov 16, 2015 73.40 74.83 73.09 74.37 3,083,572 +0.86(+1.17%)
Nov 13, 2015 74.74 75.50 73.41 73.51 3,189,734 -1.53(-2.04%)
Nov 12, 2015 76.28 76.89 74.67 75.04 3,452,722 -1.79(-2.34%)
Nov 11, 2015 75.87 78.07 75.86 76.84 2,767,755 +0.73(+0.96%)
Nov 10, 2015 75.10 76.51 74.30 76.11 4,733,006 -0.52(-0.68%)
Nov 09, 2015 76.32 77.05 75.25 76.63 2,620,832 +0.22(+0.28%)
Nov 06, 2015 75.11 76.77 74.87 76.41 3,806,302 +1.31(+1.75%)
Nov 05, 2015 75.67 76.28 73.98 75.10 3,519,262 -0.45(-0.60%)
Nov 04, 2015 74.32 75.62 73.82 75.55 4,823,895 +1.41(+1.90%)
Nov 03, 2015 71.85 75.53 71.85 74.15 5,674,649 +1.76(+2.43%)
Nov 02, 2015 73.34 76.01 71.72 72.39 7,544,350 -1.62(-2.20%)
Oct 30, 2015 69.20 74.41 69.05 74.01 16,229,441 +5.05(+7.33%)
Oct 29, 2015 70.59 76.48 68.52 68.96 38,796,936 -16.93(-19.71%)
Oct 28, 2015 86.62 86.98 84.75 85.89 5,271,061 +0.59(+0.69%)
Oct 27, 2015 86.10 87.37 84.24 85.30 3,526,962 -1.05(-1.21%)
Oct 26, 2015 89.36 89.97 86.08 86.35 3,874,129 -4.42(-4.87%)
Oct 23, 2015 91.24 92.28 88.50 90.77 6,805,838 -1.76(-1.90%)
Oct 22, 2015 87.86 92.66 87.86 92.53 8,875,599 +6.26(+7.26%)
Oct 21, 2015 87.56 88.48 86.01 86.27 2,533,940 -0.63(-0.73%)
Oct 20, 2015 88.22 88.22 86.54 86.90 2,570,395 -1.35(-1.53%)
Oct 19, 2015 88.34 88.98 87.11 88.25 2,179,720 +0.19(+0.21%)
Oct 16, 2015 88.73 88.97 87.32 88.06 2,325,256 -0.82(-0.92%)
Oct 15, 2015 87.29 89.89 87.29 88.88 5,178,482 +2.43(+2.81%)
Oct 14, 2015 82.87 87.20 81.83 86.45 5,350,794 +4.25(+5.17%)
Oct 13, 2015 83.16 83.50 82.00 82.20 2,485,555 -1.88(-2.24%)
Oct 12, 2015 83.61 84.94 82.94 84.08 3,231,909 +1.60(+1.94%)
Oct 09, 2015 81.25 83.20 81.03 82.49 2,983,386 +0.78(+0.96%)
Oct 08, 2015 79.97 81.91 78.49 81.70 3,244,902 +1.46(+1.82%)
Oct 07, 2015 80.77 81.52 78.14 80.24 3,718,025 +0.20(+0.25%)
Oct 06, 2015 80.28 81.51 77.39 80.04 4,311,047 -0.54(-0.67%)
Oct 05, 2015 81.34 82.89 80.44 80.58 3,349,641 -0.55(-0.68%)
Oct 02, 2015 79.31 81.18 78.48 81.13 3,208,836 +0.51(+0.63%)
Oct 01, 2015 81.32 81.42 77.79 80.62 3,952,283 -1.63(-1.99%)
Sep 30, 2015 79.11 82.54 79.07 82.25 3,415,347 +4.49(+5.77%)
Sep 29, 2015 78.49 79.44 76.40 77.76 2,870,229 -0.10(-0.13%)
Sep 28, 2015 81.95 81.95 77.80 77.87 2,820,884 -4.04(-4.94%)
Sep 25, 2015 81.71 83.66 80.85 81.91 2,865,559 +0.97(+1.20%)
Sep 24, 2015 79.61 81.70 76.32 80.94 5,729,144 +0.10(+0.13%)
Sep 23, 2015 81.63 82.18 80.42 80.83 2,777,699 -0.74(-0.90%)
Sep 22, 2015 83.68 83.96 81.29 81.57 4,007,535 -3.78(-4.43%)
Sep 21, 2015 85.16 86.53 84.36 85.35 2,349,294 +0.25(+0.30%)
Sep 18, 2015 84.58 86.20 83.60 85.09 3,498,572 -0.89(-1.03%)
Sep 17, 2015 85.78 87.84 85.24 85.98 2,969,526 +0.08(+0.09%)
Sep 16, 2015 85.49 85.96 84.20 85.91 2,334,882 +0.44(+0.52%)
Sep 15, 2015 85.82 87.54 85.30 85.46 2,965,433 +0.20(+0.23%)
Sep 14, 2015 84.96 85.50 83.34 85.26 3,010,524 +1.75(+2.09%)
Sep 11, 2015 81.43 83.83 80.42 83.52 3,339,232 +1.45(+1.76%)
Sep 10, 2015 83.22 84.29 81.33 82.07 4,276,220 -1.88(-2.24%)
Sep 09, 2015 86.89 89.65 83.73 83.95 5,196,315 -1.71(-2.00%)
Sep 08, 2015 82.31 86.10 82.18 85.66 4,772,086 +5.90(+7.40%)
Sep 04, 2015 79.22 79.76 79.76 79.76 2,493,101 -1.21(-1.49%)
Sep 03, 2015 80.41 82.04 80.17 80.97 2,882,436 +0.77(+0.97%)
Sep 02, 2015 78.23 80.22 77.16 80.19 3,756,211 +2.88(+3.73%)
Sep 01, 2015 77.53 80.14 76.82 77.31 4,101,219 -2.65(-3.32%)
Aug 31, 2015 81.00 81.80 79.40 79.96 3,142,237 -1.96(-2.40%)
Aug 28, 2015 81.24 82.47 81.08 81.93 2,050,989 +0.08(+0.10%)
Aug 27, 2015 82.81 83.37 80.27 81.84 5,754,175 +1.53(+1.91%)
Aug 26, 2015 79.80 80.66 76.32 80.31 4,310,595 +3.95(+5.17%)
Aug 25, 2015 78.77 80.05 76.18 76.37 6,060,191 +1.49(+1.99%)
Aug 24, 2015 69.52 79.20 68.06 74.87 9,703,727 -1.01(-1.33%)
Aug 21, 2015 74.13 78.38 77.48 75.88 6,659,081 -1.60(-2.06%)
Aug 20, 2015 81.39 81.39 77.22 77.48 7,459,214 -4.71(-5.73%)
Aug 19, 2015 84.08 84.63 81.65 82.19 5,566,853 -1.26(-1.51%)
Aug 18, 2015 86.57 87.09 83.08 83.45 4,961,747 -3.06(-3.54%)
Aug 17, 2015 85.81 86.60 84.99 86.51 4,263,427 -0.04(-0.04%)
Aug 14, 2015 88.47 88.62 86.32 86.55 3,334,479 -1.92(-2.17%)
Aug 13, 2015 88.25 89.19 86.84 88.47 3,876,819 -0.17(-0.19%)
Aug 12, 2015 87.78 89.64 85.07 88.63 8,497,859 -2.32(-2.55%)
Aug 11, 2015 92.13 92.58 90.11 90.95 3,800,416 -2.83(-3.02%)
Aug 10, 2015 91.46 93.97 91.08 93.78 2,761,676 +2.78(+3.05%)
Aug 07, 2015 90.01 91.18 88.81 91.01 2,297,937 +0.58(+0.64%)
Aug 06, 2015 92.07 92.10 88.08 90.43 3,700,794 -1.22(-1.33%)
Aug 05, 2015 90.01 92.38 89.75 91.65 3,070,224 +1.64(+1.83%)
Aug 04, 2015 90.67 92.17 88.48 90.01 5,714,612 -2.54(-2.75%)
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