Financial News

Nxp Semiconductors (NQ: NXPI )

234.56 -2.06 (-0.87%)
Streaming Delayed Price Updated: 9:49 AM EDT, Mar 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 80.85 82.64 80.80 82.08 3,459,853 +2.29(+2.87%)
Mar 28, 2019 81.16 81.53 79.28 79.78 3,291,090 -1.33(-1.64%)
Mar 27, 2019 82.72 83.29 79.60 81.11 4,172,046 -1.80(-2.17%)
Mar 26, 2019 83.05 83.43 82.24 82.91 1,960,977 +0.33(+0.40%)
Mar 25, 2019 83.60 83.92 81.93 82.58 2,545,472 -1.61(-1.91%)
Mar 22, 2019 87.07 87.07 84.09 84.19 2,140,978 -3.37(-3.85%)
Mar 21, 2019 84.93 88.12 84.54 87.56 2,599,497 +3.03(+3.58%)
Mar 20, 2019 86.03 86.43 84.09 84.53 1,829,697 -1.66(-1.93%)
Mar 19, 2019 86.18 86.96 86.00 86.19 2,087,472 +0.51(+0.60%)
Mar 18, 2019 86.78 87.05 84.83 85.68 2,010,717 -1.03(-1.19%)
Mar 15, 2019 86.74 89.01 86.23 86.71 4,416,568 +0.72(+0.84%)
Mar 14, 2019 86.25 87.07 85.76 85.99 2,267,471 -0.51(-0.59%)
Mar 13, 2019 87.47 87.78 86.42 86.50 1,647,271 -0.55(-0.63%)
Mar 12, 2019 87.78 87.78 86.63 87.04 2,166,911 -0.27(-0.31%)
Mar 11, 2019 86.68 87.97 86.50 87.31 3,366,119 +1.02(+1.18%)
Mar 08, 2019 85.46 86.53 84.68 86.29 4,277,643 -0.83(-0.96%)
Mar 07, 2019 86.13 87.35 85.09 87.13 6,552,806 +2.04(+2.39%)
Mar 06, 2019 86.12 86.58 85.07 85.09 3,116,786 -1.32(-1.52%)
Mar 05, 2019 86.49 86.84 85.14 86.40 2,219,956 -0.17(-0.19%)
Mar 04, 2019 87.75 88.08 85.75 86.57 2,430,599 -0.71(-0.82%)
Mar 01, 2019 85.37 87.73 85.17 87.28 4,320,403 +2.71(+3.21%)
Feb 28, 2019 84.64 85.10 84.20 84.57 2,541,871 -0.47(-0.56%)
Feb 27, 2019 86.75 86.75 84.52 85.04 5,362,534 -2.10(-2.41%)
Feb 26, 2019 89.30 89.63 86.90 87.15 4,628,227 -2.82(-3.13%)
Feb 25, 2019 88.84 90.94 88.28 89.96 5,239,226 +2.44(+2.78%)
Feb 22, 2019 87.98 88.28 87.03 87.53 3,775,534 +0.15(+0.17%)
Feb 21, 2019 86.89 87.43 86.06 87.38 5,171,791 +0.09(+0.11%)
Feb 20, 2019 86.12 87.34 85.76 87.28 4,396,635 +1.62(+1.89%)
Feb 19, 2019 86.13 86.19 85.16 85.66 2,909,982 -0.50(-0.58%)
Feb 15, 2019 85.74 86.40 85.22 86.16 3,780,069 +1.19(+1.41%)
Feb 14, 2019 84.74 85.98 84.74 84.97 3,520,741 -0.12(-0.14%)
Feb 13, 2019 86.59 86.66 84.83 85.09 4,346,541 -1.25(-1.45%)
Feb 12, 2019 83.58 86.74 83.20 86.34 6,325,290 +3.69(+4.46%)
Feb 11, 2019 81.08 82.85 80.99 82.65 4,243,497 +1.61(+1.99%)
Feb 08, 2019 82.09 83.02 80.37 81.04 6,035,456 -2.98(-3.55%)
Feb 07, 2019 80.97 84.86 80.71 84.02 9,505,968 -1.59(-1.86%)
Feb 06, 2019 85.65 87.65 85.03 85.62 10,639,696 +2.05(+2.45%)
Feb 05, 2019 82.02 83.99 81.96 83.57 6,284,561 +1.43(+1.74%)
Feb 04, 2019 81.53 82.14 80.77 82.14 3,513,154 +0.28(+0.34%)
Feb 01, 2019 80.70 83.07 80.66 81.87 5,308,640 +1.27(+1.57%)
Jan 31, 2019 80.80 81.34 80.13 80.60 3,288,726 -0.64(-0.79%)
Jan 30, 2019 80.25 81.50 79.31 81.24 5,454,543 +1.83(+2.31%)
Jan 29, 2019 79.11 79.76 78.54 79.40 3,773,951 +0.07(+0.09%)
Jan 28, 2019 77.45 79.41 76.50 79.33 3,947,333 +0.39(+0.49%)
Jan 25, 2019 79.27 80.22 78.77 78.94 6,126,375 +0.92(+1.18%)
Jan 24, 2019 75.49 78.89 75.18 78.02 9,060,141 +4.95(+6.78%)
Jan 23, 2019 74.10 74.55 72.50 73.07 3,758,535 -0.18(-0.24%)
Jan 22, 2019 74.25 74.32 72.73 73.24 5,442,088 -1.57(-2.10%)
Jan 18, 2019 74.13 75.88 73.74 74.82 9,522,575 +1.53(+2.08%)
Jan 17, 2019 73.07 73.58 71.86 73.29 5,719,755 +0.74(+1.02%)
Jan 16, 2019 72.70 74.05 72.51 72.55 6,067,976 +0.25(+0.35%)
Jan 15, 2019 73.01 73.44 71.74 72.30 5,872,869 -0.50(-0.69%)
Jan 14, 2019 72.51 73.54 72.06 72.80 3,602,067 -0.81(-1.09%)
Jan 11, 2019 73.40 74.97 73.12 73.61 3,723,056 -0.51(-0.69%)
Jan 10, 2019 73.25 74.22 72.47 74.12 3,343,018 +0.08(+0.11%)
Jan 09, 2019 71.73 74.08 71.48 74.03 6,731,125 +3.24(+4.58%)
Jan 08, 2019 70.81 71.35 69.98 70.79 4,293,842 +0.40(+0.57%)
Jan 07, 2019 70.02 71.32 69.36 70.39 3,776,593 +0.52(+0.74%)
Jan 04, 2019 67.94 70.19 67.60 69.87 5,255,082 +3.22(+4.84%)
Jan 03, 2019 67.89 68.72 66.43 66.65 5,726,893 -2.83(-4.08%)
Jan 02, 2019 66.60 69.73 66.27 69.48 5,097,595 +1.62(+2.39%)
Dec 31, 2018 67.23 67.86 66.47 67.86 4,037,494 +1.06(+1.59%)
Dec 28, 2018 67.40 68.27 66.41 66.80 4,463,369 -0.81(-1.21%)
Dec 27, 2018 65.48 67.61 64.76 67.61 3,748,978 +1.15(+1.73%)
Dec 26, 2018 63.44 66.96 62.62 66.47 5,646,545 +3.76(+6.00%)
Dec 24, 2018 65.14 65.29 62.68 62.71 2,448,779 -2.44(-3.74%)
Dec 21, 2018 66.93 67.62 64.90 65.14 6,453,448 -1.49(-2.24%)
Dec 20, 2018 66.16 67.89 65.79 66.63 6,455,267 +0.59(+0.90%)
Dec 19, 2018 70.85 71.60 66.00 66.04 6,501,985 -5.28(-7.40%)
Dec 18, 2018 70.58 72.74 70.37 71.32 5,609,977 +1.61(+2.31%)
Dec 17, 2018 71.40 72.34 69.11 69.71 3,743,939 -2.13(-2.97%)
Dec 14, 2018 71.73 73.58 71.57 71.84 3,449,325 -1.17(-1.60%)
Dec 13, 2018 74.49 74.49 72.30 73.00 5,596,418 -0.61(-0.83%)
Dec 12, 2018 73.91 75.11 73.31 73.62 6,630,009 +0.79(+1.09%)
Dec 11, 2018 72.37 74.46 71.89 72.82 4,708,794 +2.66(+3.79%)
Dec 10, 2018 70.54 71.64 68.46 70.16 5,481,993 -0.46(-0.65%)
Dec 07, 2018 74.89 75.70 70.53 70.62 4,503,079 -5.12(-6.76%)
Dec 06, 2018 73.70 75.78 73.24 75.75 4,138,810 +0.21(+0.28%)
Dec 04, 2018 78.57 79.69 75.47 75.54 6,639,365 -3.55(-4.49%)
Dec 03, 2018 80.28 80.69 78.72 79.09 6,630,766 +2.12(+2.76%)
Nov 30, 2018 76.54 77.01 74.41 76.97 4,817,532 +0.42(+0.55%)
Nov 29, 2018 76.09 77.60 76.09 76.54 2,496,129 -0.10(-0.13%)
Nov 28, 2018 75.26 76.69 74.18 76.64 3,839,298 +1.97(+2.63%)
Nov 27, 2018 75.27 76.09 74.68 74.68 3,413,868 -0.97(-1.28%)
Nov 26, 2018 77.72 77.86 75.49 75.65 3,468,527 -0.62(-0.81%)
Nov 23, 2018 76.14 77.38 75.83 76.26 790,302 -0.49(-0.64%)
Nov 21, 2018 76.75 76.75 76.75 0 +1.60(+2.13%)
Nov 20, 2018 74.46 76.44 73.42 75.16 9,485,066 +0.05(+0.06%)
Nov 19, 2018 78.08 78.81 75.03 75.11 3,799,251 -3.33(-4.25%)
Nov 16, 2018 76.74 78.61 76.38 78.44 4,301,170 +0.32(+0.41%)
Nov 15, 2018 75.41 78.85 75.09 78.12 5,497,483 +2.34(+3.09%)
Nov 14, 2018 76.42 77.46 75.04 75.78 2,533,655 +0.30(+0.40%)
Nov 13, 2018 73.86 76.74 73.39 75.47 3,541,645 +2.28(+3.12%)
Nov 12, 2018 75.85 76.16 73.13 73.19 4,567,854 -4.07(-5.27%)
Nov 09, 2018 77.37 77.61 75.54 77.26 3,799,865 -0.86(-1.10%)
Nov 08, 2018 78.12 79.69 77.92 78.12 4,343,812 -0.77(-0.97%)
Nov 07, 2018 78.60 79.04 77.32 78.89 4,044,732 +0.84(+1.08%)
Nov 06, 2018 76.44 78.09 76.31 78.05 3,944,410 +1.55(+2.03%)
Nov 05, 2018 77.30 77.42 75.18 76.50 4,549,673 -1.13(-1.45%)
Nov 02, 2018 78.01 78.66 76.34 77.62 13,600,767 -0.01(-0.01%)
Nov 01, 2018 74.70 79.32 73.83 77.63 21,173,734 +8.40(+12.13%)
Oct 31, 2018 70.46 70.73 68.37 69.23 6,509,029 -0.46(-0.66%)
Oct 30, 2018 64.90 69.89 64.77 69.69 6,798,054 +4.40(+6.75%)
Oct 29, 2018 67.53 68.59 64.36 65.29 7,257,138 -0.21(-0.32%)
Oct 26, 2018 67.19 67.43 64.85 65.50 7,057,372 -2.58(-3.80%)
Oct 25, 2018 66.56 68.50 65.92 68.09 7,598,642 +2.33(+3.54%)
Oct 24, 2018 69.45 69.76 65.57 65.76 10,724,125 -5.99(-8.35%)
Oct 23, 2018 69.24 72.64 68.33 71.75 6,998,178 +1.14(+1.62%)
Oct 22, 2018 72.49 72.93 70.50 70.61 4,571,736 -1.13(-1.57%)
Oct 19, 2018 72.63 73.29 70.40 71.73 5,637,839 +0.00(+0.00%)
Oct 18, 2018 73.49 73.84 71.51 71.73 5,328,278 -2.00(-2.72%)
Oct 17, 2018 75.57 75.68 73.52 73.74 4,452,551 -1.22(-1.63%)
Oct 16, 2018 72.81 75.02 72.47 74.95 5,916,700 +3.05(+4.24%)
Oct 15, 2018 72.42 72.84 71.86 71.91 3,225,337 -0.62(-0.85%)
Oct 12, 2018 73.86 74.32 71.41 72.53 6,301,299 +1.17(+1.64%)
Oct 11, 2018 72.67 74.01 70.75 71.35 7,700,965 -0.80(-1.11%)
Oct 10, 2018 73.86 73.86 71.73 72.16 7,656,370 -2.60(-3.48%)
Oct 09, 2018 75.53 76.16 74.50 74.76 3,506,116 -1.08(-1.42%)
Oct 08, 2018 76.22 76.59 75.28 75.84 3,601,313 -0.98(-1.27%)
Oct 05, 2018 76.62 77.08 74.51 76.82 7,088,569 +0.24(+0.31%)
Oct 04, 2018 79.03 79.09 75.87 76.58 8,151,760 -2.93(-3.68%)
Oct 03, 2018 79.04 79.74 77.98 79.51 4,791,122 +0.96(+1.22%)
Oct 02, 2018 78.22 79.58 77.96 78.55 4,396,360 +0.05(+0.06%)
Oct 01, 2018 79.79 80.31 78.41 78.50 6,507,330 -0.43(-0.55%)
Sep 28, 2018 78.60 79.36 78.03 78.93 5,318,836 -0.02(-0.02%)
Sep 27, 2018 79.30 80.03 78.47 78.95 5,429,193 +0.21(+0.27%)
Sep 26, 2018 79.74 80.19 77.87 78.74 10,465,737 -1.13(-1.41%)
Sep 25, 2018 83.20 83.45 79.68 79.87 13,758,265 -4.23(-5.03%)
Sep 24, 2018 85.66 86.00 83.83 84.09 4,902,344 -2.21(-2.56%)
Sep 21, 2018 86.55 86.71 85.28 86.30 9,849,051 -0.15(-0.17%)
Sep 20, 2018 85.55 86.55 85.21 86.45 6,511,571 +1.57(+1.86%)
Sep 19, 2018 84.03 84.96 84.03 84.87 4,319,592 +0.46(+0.55%)
Sep 18, 2018 83.00 84.65 82.77 84.41 4,849,701 +1.41(+1.70%)
Sep 17, 2018 86.20 86.32 82.87 83.00 4,464,191 -2.40(-2.81%)
Sep 14, 2018 84.94 86.01 84.20 85.41 7,921,772 +0.78(+0.92%)
Sep 13, 2018 82.87 84.94 82.49 84.62 10,700,727 +2.86(+3.50%)
Sep 12, 2018 81.40 81.80 77.88 81.76 17,309,110 -0.71(-0.86%)
Sep 11, 2018 85.63 85.63 81.26 82.47 16,294,576 -3.78(-4.39%)
Sep 10, 2018 86.64 87.60 86.14 86.25 9,274,505 -0.31(-0.36%)
Sep 07, 2018 87.01 87.52 85.78 86.57 11,093,392 +0.03(+0.03%)
Sep 06, 2018 86.44 86.91 85.89 86.54 9,927,956 +0.10(+0.12%)
Sep 05, 2018 87.10 87.20 85.55 86.44 8,182,114 -0.72(-0.82%)
Sep 04, 2018 85.90 87.38 85.77 87.16 8,596,282 +1.40(+1.63%)
Aug 31, 2018 85.76 85.76 85.76 0 +0.87(+1.03%)
Aug 30, 2018 85.81 86.07 84.50 84.88 5,672,171 -1.50(-1.74%)
Aug 29, 2018 85.81 86.65 85.34 86.38 5,981,869 +0.58(+0.68%)
Aug 28, 2018 85.30 86.05 85.09 85.80 8,057,214 +0.81(+0.95%)
Aug 27, 2018 85.00 85.24 84.43 84.99 6,477,429 +0.30(+0.36%)
Aug 24, 2018 83.62 84.96 83.50 84.69 7,946,210 +1.20(+1.43%)
Aug 23, 2018 84.50 84.50 82.96 83.49 5,994,104 -0.50(-0.59%)
Aug 22, 2018 84.11 84.61 83.37 83.99 6,157,622 -0.68(-0.80%)
Aug 21, 2018 83.36 85.20 82.93 84.67 7,946,693 +1.68(+2.03%)
Aug 20, 2018 82.80 83.54 81.39 82.99 7,016,692 +0.33(+0.40%)
Aug 17, 2018 82.29 83.02 81.58 82.65 6,335,637 +0.12(+0.15%)
Aug 16, 2018 82.92 83.10 82.18 82.53 4,528,198 -0.11(-0.13%)
Aug 15, 2018 82.60 82.82 79.80 82.64 16,553,352 -1.32(-1.57%)
Aug 14, 2018 85.71 85.85 83.14 83.96 11,588,181 -1.81(-2.11%)
Aug 13, 2018 87.18 87.18 85.06 85.78 9,666,717 -1.29(-1.48%)
Aug 10, 2018 86.51 87.19 86.27 87.06 10,192,041 -1.03(-1.17%)
Aug 09, 2018 87.80 88.16 87.44 88.10 5,213,201 -0.11(-0.13%)
Aug 08, 2018 88.47 88.53 87.80 88.21 4,481,137 -0.16(-0.18%)
Aug 07, 2018 88.91 88.91 88.22 88.36 4,631,984 -0.29(-0.33%)
Aug 06, 2018 88.36 88.88 87.84 88.66 7,408,625 +0.34(+0.39%)
Aug 03, 2018 88.10 88.47 87.31 88.32 7,620,272 +0.29(+0.33%)
Aug 02, 2018 87.47 88.14 87.12 88.02 8,197,765 +0.18(+0.21%)
Aug 01, 2018 88.39 88.46 87.61 87.84 9,261,599 +0.06(+0.06%)
Jul 31, 2018 87.93 88.38 87.27 87.78 12,687,700 +0.47(+0.54%)
Jul 30, 2018 87.62 88.16 86.76 87.31 15,906,013 -0.13(-0.15%)
Jul 27, 2018 86.55 88.91 86.24 87.44 23,481,846 +1.99(+2.33%)
Jul 26, 2018 84.56 86.62 83.10 85.45 53,538,464 -5.12(-5.65%)
Jul 25, 2018 90.19 92.91 87.39 90.57 21,519,800 -2.11(-2.28%)
Jul 24, 2018 96.85 97.55 92.27 92.68 9,863,489 -4.08(-4.22%)
Jul 23, 2018 93.99 97.58 91.89 96.76 13,874,602 +1.60(+1.68%)
Jul 20, 2018 97.10 93.91 95.16 10,095,849 -0.17(-0.18%)
Jul 19, 2018 94.97 95.76 94.02 95.33 7,709,648 -2.72(-2.77%)
Jul 18, 2018 95.49 99.46 95.32 98.05 5,212,247 +2.60(+2.72%)
Jul 17, 2018 95.30 96.58 92.98 95.45 9,789,154 -0.35(-0.37%)
Jul 16, 2018 98.52 98.52 95.43 95.80 6,480,570 -3.19(-3.23%)
Jul 13, 2018 99.62 101.10 98.15 99.00 4,639,874 -0.80(-0.80%)
Jul 12, 2018 100.18 100.18 97.14 99.80 4,515,633 +0.73(+0.73%)
Jul 11, 2018 97.14 100.42 96.87 99.07 6,199,966 -2.54(-2.50%)
Jul 10, 2018 98.98 102.65 98.34 101.61 4,551,588 +2.75(+2.78%)
Jul 09, 2018 99.43 99.44 97.60 98.86 3,065,692 -0.09(-0.09%)
Jul 06, 2018 98.40 99.31 97.83 98.95 3,117,589 +0.73(+0.74%)
Jul 05, 2018 98.52 99.12 97.23 98.22 4,030,261 -0.17(-0.18%)
Jul 03, 2018 98.40 98.40 98.40 0 -1.78(-1.77%)
Jul 02, 2018 99.99 100.32 98.24 100.17 4,253,504 -0.43(-0.43%)
Jun 29, 2018 101.74 102.19 100.53 100.61 4,968,346 -0.90(-0.89%)
Jun 28, 2018 101.06 101.74 100.36 101.51 3,538,752 +0.82(+0.81%)
Jun 27, 2018 102.20 103.12 99.99 100.69 4,488,212 -0.39(-0.38%)
Jun 26, 2018 101.92 102.45 99.71 101.08 4,784,264 -0.33(-0.33%)
Jun 25, 2018 104.23 104.28 100.24 101.41 5,586,820 -4.54(-4.28%)
Jun 22, 2018 104.36 105.97 103.25 105.95 7,831,953 +2.05(+1.98%)
Jun 21, 2018 104.21 104.95 103.35 103.89 3,589,158 -0.07(-0.07%)
Jun 20, 2018 100.17 105.88 100.17 103.97 7,668,021 +3.62(+3.61%)
Jun 19, 2018 99.87 101.24 99.53 100.35 7,450,284 -2.27(-2.21%)
Jun 18, 2018 103.40 103.44 101.50 102.61 6,972,559 -1.58(-1.51%)
Jun 15, 2018 104.05 103.59 104.19 12,961,114 +0.14(+0.13%)
Jun 14, 2018 102.63 104.32 101.49 104.05 9,189,512 +1.44(+1.40%)
Jun 13, 2018 104.39 105.13 102.46 102.61 11,803,794 -3.50(-3.30%)
Jun 12, 2018 107.77 107.95 105.73 106.11 7,302,170 -2.80(-2.57%)
Jun 11, 2018 109.57 109.70 108.19 108.91 5,020,748 -1.73(-1.56%)
Jun 08, 2018 109.98 110.88 109.11 110.64 7,406,961 +0.09(+0.08%)
Jun 07, 2018 112.10 112.55 110.39 110.55 25,129,708 +5.11(+4.85%)
Jun 06, 2018 104.38 105.44 5,104,744 -1.69(-1.58%)
Jun 05, 2018 101.99 108.65 101.50 107.14 6,014,797 +5.21(+5.11%)
Jun 04, 2018 101.60 102.47 100.65 101.92 5,961,140 -3.04(-2.89%)
Jun 01, 2018 104.33 105.65 104.15 104.96 7,373,867 +0.00(+0.00%)
May 31, 2018 105.90 106.25 103.59 104.96 8,735,064 -1.46(-1.37%)
May 30, 2018 105.64 106.82 104.37 106.42 10,034,892 -0.64(-0.60%)
May 29, 2018 109.57 109.67 106.05 107.06 10,988,018 -0.47(-0.44%)
May 25, 2018 107.53 107.53 107.53 0 +4.86(+4.74%)
May 24, 2018 104.04 104.26 101.07 102.67 4,641,217 -0.96(-0.92%)
May 23, 2018 104.96 105.14 103.02 103.63 5,547,148 -2.68(-2.52%)
May 22, 2018 108.36 108.38 105.66 106.31 14,306,006 +0.75(+0.71%)
May 21, 2018 105.15 105.86 104.11 105.56 10,363,445 +3.34(+3.27%)
May 18, 2018 97.97 104.04 97.87 102.22 13,340,245 +3.97(+4.04%)
May 17, 2018 101.05 101.62 94.90 98.25 9,250,311 -1.96(-1.96%)
May 16, 2018 99.90 101.10 98.34 100.21 10,481,872 -1.11(-1.10%)
May 15, 2018 103.19 103.93 100.89 101.33 9,858,673 -0.64(-0.62%)
May 14, 2018 101.05 105.57 99.48 101.96 25,161,804 +10.80(+11.85%)
May 11, 2018 91.23 91.46 90.51 91.16 2,476,866 -0.26(-0.28%)
May 10, 2018 90.92 91.42 90.79 91.42 3,076,064 +0.60(+0.66%)
May 09, 2018 91.15 91.27 90.45 90.82 2,634,264 -0.14(-0.15%)
May 08, 2018 90.52 91.14 89.13 90.96 3,958,300 +0.30(+0.34%)
May 07, 2018 92.07 92.29 90.32 90.65 4,039,411 -1.68(-1.81%)
May 04, 2018 85.95 92.34 85.82 92.33 16,985,466 +7.29(+8.58%)
May 03, 2018 86.75 87.47 83.63 85.04 34,438,640 -9.54(-10.09%)
May 02, 2018 96.19 96.26 93.95 94.58 5,594,571 -1.17(-1.22%)
May 01, 2018 96.59 96.79 95.17 95.75 5,576,115 -0.84(-0.87%)
Apr 30, 2018 97.38 97.94 96.45 96.58 4,361,639 -0.46(-0.47%)
Apr 27, 2018 95.66 97.43 94.81 97.04 10,908,000 +2.68(+2.84%)
Apr 26, 2018 93.91 96.46 93.89 94.37 10,059,852 +1.20(+1.28%)
Apr 25, 2018 94.19 94.56 92.40 93.17 8,957,511 -0.48(-0.51%)
Apr 24, 2018 94.98 95.20 92.28 93.65 13,686,683 -1.34(-1.42%)
Apr 23, 2018 97.23 97.88 94.67 94.99 9,826,979 -1.82(-1.88%)
Apr 20, 2018 99.34 99.51 95.01 96.81 17,842,434 -1.86(-1.88%)
Apr 19, 2018 101.35 101.42 98.29 98.67 13,844,973 -5.36(-5.15%)
Apr 18, 2018 104.05 104.59 103.67 104.03 1,642,288 -0.16(-0.15%)
Apr 17, 2018 104.03 104.91 103.89 104.19 2,712,696 +0.30(+0.29%)
Apr 16, 2018 104.47 104.63 103.72 103.89 2,702,985 -0.56(-0.54%)
Apr 13, 2018 105.05 106.48 103.74 104.45 7,174,267 -0.67(-0.64%)
Apr 12, 2018 106.69 106.69 103.35 105.12 10,865,406 -1.57(-1.48%)
Apr 11, 2018 107.46 107.67 105.98 106.69 5,356,362 -0.67(-0.63%)
Apr 10, 2018 106.36 108.06 106.25 107.37 7,232,658 +2.09(+1.99%)
Apr 09, 2018 105.26 105.65 104.64 105.28 3,465,550 +0.56(+0.54%)
Apr 06, 2018 105.18 105.70 104.39 104.71 4,265,610 -0.97(-0.92%)
Apr 05, 2018 106.15 106.94 105.17 105.68 5,087,740 -0.60(-0.56%)
Apr 04, 2018 106.07 106.75 104.75 106.28 5,310,292 -0.90(-0.84%)
Apr 03, 2018 106.37 107.25 106.10 107.18 3,670,906 +1.10(+1.03%)
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