Financial News

Nxp Semiconductors (NQ: NXPI )

236.62 -0.92 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 190.36 193.38 188.44 191.61 2,998,919 +3.40(+1.80%)
Mar 30, 2021 183.10 189.21 182.98 188.22 2,442,529 +3.46(+1.87%)
Mar 29, 2021 187.40 188.11 182.61 184.76 2,844,700 -4.62(-2.44%)
Mar 26, 2021 181.57 189.80 179.94 189.39 3,253,357 +7.32(+4.02%)
Mar 25, 2021 173.84 182.72 173.47 182.07 3,690,583 +3.84(+2.15%)
Mar 24, 2021 183.91 185.11 178.21 178.23 3,039,598 -4.13(-2.27%)
Mar 23, 2021 190.44 190.56 180.62 182.36 4,989,139 -8.35(-4.38%)
Mar 22, 2021 193.30 196.16 187.15 190.72 6,175,045 -1.56(-0.81%)
Mar 19, 2021 186.87 194.65 183.89 192.28 55,797,460 +3.28(+1.74%)
Mar 18, 2021 194.29 198.19 188.14 189.00 8,719,654 -9.28(-4.68%)
Mar 17, 2021 189.92 199.47 189.39 198.28 7,692,731 +5.29(+2.74%)
Mar 16, 2021 191.39 196.25 190.95 192.98 7,238,538 +2.73(+1.44%)
Mar 15, 2021 187.29 190.34 184.83 190.25 12,717,329 +15.65(+8.96%)
Mar 12, 2021 175.96 177.64 173.01 174.61 2,183,370 -4.25(-2.38%)
Mar 11, 2021 177.14 179.80 175.57 178.86 3,379,040 +7.66(+4.47%)
Mar 10, 2021 177.31 177.77 171.01 171.20 2,360,262 -3.22(-1.84%)
Mar 09, 2021 167.12 175.77 166.05 174.42 3,886,429 +12.16(+7.50%)
Mar 08, 2021 169.67 174.19 161.45 162.25 3,339,336 -9.39(-5.47%)
Mar 05, 2021 165.32 172.75 157.55 171.65 5,350,033 +12.92(+8.14%)
Mar 04, 2021 164.71 167.64 155.79 158.72 3,936,578 -8.27(-4.95%)
Mar 03, 2021 173.26 174.75 166.55 166.99 2,547,634 -5.96(-3.45%)
Mar 02, 2021 179.33 180.06 172.75 172.95 2,919,917 -4.77(-2.69%)
Mar 01, 2021 176.98 178.29 173.94 177.72 4,589,906 +4.51(+2.60%)
Feb 26, 2021 172.73 174.75 168.07 173.21 3,086,881 +3.82(+2.26%)
Feb 25, 2021 176.97 178.38 168.94 169.39 3,546,717 -7.30(-4.13%)
Feb 24, 2021 168.90 177.26 167.88 176.69 3,327,358 +4.87(+2.83%)
Feb 23, 2021 174.47 174.47 166.36 171.82 5,470,685 -4.30(-2.44%)
Feb 22, 2021 181.04 182.56 175.51 176.12 2,537,172 -5.67(-3.12%)
Feb 19, 2021 179.72 182.90 178.85 181.79 2,312,157 +5.42(+3.07%)
Feb 18, 2021 177.91 179.29 173.69 176.37 2,919,397 -3.62(-2.01%)
Feb 17, 2021 181.55 184.97 178.30 179.99 2,524,294 -5.45(-2.94%)
Feb 16, 2021 188.71 189.95 183.77 185.44 2,295,240 +0.99(+0.54%)
Feb 12, 2021 183.29 185.87 181.09 184.45 1,761,809 +0.37(+0.20%)
Feb 11, 2021 178.76 184.80 178.76 184.08 2,750,169 +5.79(+3.25%)
Feb 10, 2021 181.81 182.11 174.01 178.29 2,991,914 -0.13(-0.07%)
Feb 09, 2021 177.77 178.76 175.03 178.42 1,794,086 -0.07(-0.04%)
Feb 08, 2021 175.25 178.53 174.59 178.50 2,458,513 +5.82(+3.37%)
Feb 05, 2021 173.59 174.71 171.80 172.68 3,194,801 +0.51(+0.30%)
Feb 04, 2021 166.89 172.17 166.19 172.17 2,848,358 +6.97(+4.22%)
Feb 03, 2021 170.78 172.44 164.26 165.19 3,448,128 -2.95(-1.76%)
Feb 02, 2021 170.79 173.64 161.97 168.15 6,977,344 +5.39(+3.31%)
Feb 01, 2021 157.93 163.62 157.60 162.76 5,198,829 +10.49(+6.89%)
Jan 29, 2021 157.12 158.98 151.63 152.26 3,725,863 -3.66(-2.35%)
Jan 28, 2021 158.00 158.27 154.07 155.93 2,618,583 +3.58(+2.35%)
Jan 27, 2021 154.40 156.02 148.04 152.35 3,912,844 -7.77(-4.85%)
Jan 26, 2021 165.50 165.54 160.03 160.12 2,351,329 -5.38(-3.25%)
Jan 25, 2021 167.65 167.71 162.28 165.50 2,114,096 +2.01(+1.23%)
Jan 22, 2021 163.74 166.21 163.12 163.49 2,080,615 -1.25(-0.76%)
Jan 21, 2021 167.61 167.71 162.95 164.74 2,305,356 -0.83(-0.50%)
Jan 20, 2021 169.71 171.08 164.82 165.57 2,730,268 -0.48(-0.29%)
Jan 19, 2021 168.24 169.37 165.61 166.05 2,658,265 +2.64(+1.61%)
Jan 15, 2021 170.45 170.64 159.84 163.41 3,792,786 -7.38(-4.32%)
Jan 14, 2021 169.48 171.83 169.48 170.79 2,758,515 +2.45(+1.45%)
Jan 13, 2021 168.89 168.89 167.17 168.35 1,844,646 +1.27(+0.76%)
Jan 12, 2021 165.38 169.84 164.37 167.07 3,279,868 +2.72(+1.66%)
Jan 11, 2021 165.47 167.44 163.14 164.35 3,162,609 -1.73(-1.04%)
Jan 08, 2021 172.10 173.21 162.73 166.08 2,980,332 +0.04(+0.02%)
Jan 07, 2021 163.29 167.47 163.14 166.04 2,619,443 +5.95(+3.72%)
Jan 06, 2021 156.19 163.01 156.19 160.09 2,831,297 +2.89(+1.84%)
Jan 05, 2021 153.27 157.47 152.88 157.20 2,086,774 +3.44(+2.24%)
Jan 04, 2021 152.13 157.36 150.50 153.75 3,089,601 +2.88(+1.91%)
Dec 31, 2020 150.88 150.88 150.88 936,785 -0.36(-0.24%)
Dec 30, 2020 149.44 151.57 148.69 151.24 936,785 +3.30(+2.23%)
Dec 29, 2020 150.68 151.37 146.84 147.94 1,099,233 -2.14(-1.43%)
Dec 28, 2020 151.34 153.53 149.83 150.08 1,120,786 +0.80(+0.53%)
Dec 24, 2020 149.65 149.85 148.51 149.28 506,294 +0.45(+0.30%)
Dec 23, 2020 149.86 150.52 148.79 148.84 1,655,969 +0.45(+0.31%)
Dec 22, 2020 149.09 151.44 147.79 148.38 1,570,167 -0.62(-0.41%)
Dec 21, 2020 145.34 149.21 145.11 149.00 1,611,902 +1.44(+0.98%)
Dec 18, 2020 149.99 150.79 146.77 147.56 4,460,117 -2.42(-1.61%)
Dec 17, 2020 150.37 150.68 148.36 149.98 1,777,307 +0.74(+0.50%)
Dec 16, 2020 152.90 152.96 148.60 149.24 2,313,527 -2.64(-1.74%)
Dec 15, 2020 149.22 152.47 148.07 151.87 2,634,202 +1.52(+1.01%)
Dec 14, 2020 151.50 151.57 147.57 150.35 2,186,804 +1.65(+1.11%)
Dec 11, 2020 149.09 150.22 146.31 148.71 1,523,998 -1.11(-0.74%)
Dec 10, 2020 148.14 151.79 148.14 149.82 3,171,834 +0.90(+0.60%)
Dec 09, 2020 155.20 156.10 147.55 148.92 3,886,261 -8.57(-5.44%)
Dec 08, 2020 156.11 158.19 155.06 157.48 1,404,323 +1.21(+0.78%)
Dec 07, 2020 156.76 158.34 155.53 156.27 2,337,158 +1.04(+0.67%)
Dec 04, 2020 151.09 155.40 150.59 155.23 2,375,793 +4.92(+3.27%)
Dec 03, 2020 152.50 153.49 150.27 150.31 1,665,724 -1.66(-1.09%)
Dec 02, 2020 150.59 152.24 149.06 151.97 1,209,553 +1.38(+0.92%)
Dec 01, 2020 151.83 153.13 150.18 150.58 2,041,935 +0.62(+0.42%)
Nov 30, 2020 150.51 152.32 148.47 149.96 2,395,331 -0.49(-0.33%)
Nov 27, 2020 149.99 153.20 149.72 150.45 1,097,096 +1.20(+0.81%)
Nov 25, 2020 150.51 150.77 148.29 149.25 1,796,133 -0.76(-0.50%)
Nov 24, 2020 149.91 150.15 146.47 150.01 2,444,600 +2.42(+1.64%)
Nov 23, 2020 144.37 148.00 143.20 147.58 2,257,545 +5.06(+3.55%)
Nov 20, 2020 143.81 144.86 142.51 142.53 1,619,604 -0.74(-0.52%)
Nov 19, 2020 140.09 143.72 139.22 143.27 1,864,992 +3.03(+2.16%)
Nov 18, 2020 141.51 142.57 139.93 140.24 1,287,131 -1.17(-0.83%)
Nov 17, 2020 142.70 143.46 140.02 141.41 1,899,565 -0.57(-0.40%)
Nov 16, 2020 141.41 143.14 140.38 141.98 1,994,082 +3.31(+2.39%)
Nov 13, 2020 138.21 139.70 137.88 138.67 1,146,115 +2.07(+1.52%)
Nov 12, 2020 138.20 138.76 135.96 136.59 1,512,572 -0.73(-0.53%)
Nov 11, 2020 135.66 138.15 135.08 137.32 1,753,437 +4.57(+3.44%)
Nov 10, 2020 135.15 136.77 132.47 132.75 2,294,868 -4.37(-3.19%)
Nov 09, 2020 141.98 144.34 136.83 137.12 3,722,486 -1.76(-1.27%)
Nov 06, 2020 136.57 139.59 135.94 138.88 2,903,160 +2.21(+1.62%)
Nov 05, 2020 134.42 137.48 133.54 136.67 2,368,756 +4.73(+3.59%)
Nov 04, 2020 133.52 133.93 129.40 131.94 2,487,290 +0.47(+0.36%)
Nov 03, 2020 130.30 133.93 129.68 131.46 1,846,040 +1.49(+1.14%)
Nov 02, 2020 129.77 130.95 128.75 129.98 2,010,554 +2.07(+1.62%)
Oct 30, 2020 126.39 128.54 125.88 127.90 2,415,197 -0.99(-0.77%)
Oct 29, 2020 121.91 130.16 121.91 128.90 2,874,946 +6.06(+4.93%)
Oct 28, 2020 123.12 123.92 120.03 122.84 3,185,857 -3.28(-2.60%)
Oct 27, 2020 129.10 129.28 124.62 126.11 2,673,247 -1.57(-1.23%)
Oct 26, 2020 127.97 128.83 125.62 127.69 3,015,106 -2.17(-1.67%)
Oct 23, 2020 128.27 130.39 127.18 129.85 1,520,828 +2.17(+1.70%)
Oct 22, 2020 128.79 129.14 126.20 127.69 1,599,582 -0.92(-0.71%)
Oct 21, 2020 130.56 130.74 128.04 128.60 1,776,316 +0.62(+0.48%)
Oct 20, 2020 130.32 130.44 127.69 127.99 1,430,271 -1.06(-0.82%)
Oct 19, 2020 130.28 131.43 128.29 129.05 1,697,563 -0.85(-0.66%)
Oct 16, 2020 131.89 132.21 129.65 129.90 1,374,302 +0.34(+0.26%)
Oct 15, 2020 127.40 130.24 126.55 129.56 1,644,229 -0.23(-0.17%)
Oct 14, 2020 129.49 130.72 128.59 129.79 2,448,910 +0.26(+0.20%)
Oct 13, 2020 133.47 134.41 129.28 129.53 2,752,430 -4.96(-3.69%)
Oct 12, 2020 135.36 135.60 132.91 134.49 3,022,760 +0.52(+0.39%)
Oct 09, 2020 134.87 137.40 131.39 133.97 5,321,844 +6.34(+4.97%)
Oct 08, 2020 127.86 128.66 126.97 127.63 2,324,054 +1.17(+0.92%)
Oct 07, 2020 126.21 127.70 125.91 126.46 1,942,702 +2.55(+2.06%)
Oct 06, 2020 124.67 127.80 123.43 123.91 2,310,941 -1.04(-0.83%)
Oct 05, 2020 122.56 125.02 122.11 124.95 2,397,309 +4.36(+3.62%)
Oct 02, 2020 120.38 123.51 119.88 120.59 2,250,712 -3.41(-2.75%)
Oct 01, 2020 122.71 125.12 121.16 123.99 3,622,808 +5.85(+4.95%)
Sep 30, 2020 117.25 120.00 116.64 118.14 2,118,371 +1.44(+1.23%)
Sep 29, 2020 119.36 119.40 116.58 116.70 1,718,353 -0.67(-0.57%)
Sep 28, 2020 115.92 117.54 115.39 117.38 2,264,355 +3.95(+3.48%)
Sep 25, 2020 112.23 113.75 110.99 113.43 2,154,683 +0.63(+0.56%)
Sep 24, 2020 112.30 114.75 111.84 112.80 1,912,656 -0.74(-0.65%)
Sep 23, 2020 116.59 117.38 113.05 113.53 1,685,743 -2.55(-2.19%)
Sep 22, 2020 116.23 116.89 114.24 116.08 1,697,414 +1.21(+1.05%)
Sep 21, 2020 116.38 116.91 112.91 114.87 2,138,753 -4.49(-3.76%)
Sep 18, 2020 121.81 122.10 116.80 119.36 4,437,617 -1.58(-1.31%)
Sep 17, 2020 117.02 121.30 116.30 120.94 2,182,896 -0.79(-0.65%)
Sep 16, 2020 122.11 124.30 121.50 121.72 2,169,114 +1.12(+0.93%)
Sep 15, 2020 120.59 121.92 120.05 120.61 1,691,743 +1.62(+1.36%)
Sep 14, 2020 119.43 120.80 117.83 118.99 1,625,389 +1.25(+1.07%)
Sep 11, 2020 117.47 119.53 116.23 117.73 1,480,698 +1.56(+1.34%)
Sep 10, 2020 118.16 120.58 115.66 116.17 1,576,511 -1.08(-0.92%)
Sep 09, 2020 115.30 118.56 114.56 117.25 2,404,284 +4.27(+3.78%)
Sep 08, 2020 115.21 115.75 112.50 112.98 2,693,173 -6.24(-5.23%)
Sep 04, 2020 119.26 119.93 115.44 119.22 1,703,428 +0.22(+0.18%)
Sep 03, 2020 123.62 123.62 118.02 119.01 2,129,390 -5.66(-4.54%)
Sep 02, 2020 122.39 125.47 121.46 124.67 1,633,329 +3.68(+3.04%)
Sep 01, 2020 118.91 121.76 118.86 120.99 2,215,083 +2.30(+1.94%)
Aug 31, 2020 119.82 120.53 117.83 118.69 2,391,957 -1.39(-1.16%)
Aug 28, 2020 118.85 120.28 118.21 120.07 1,840,118 +1.11(+0.94%)
Aug 27, 2020 120.93 121.13 118.38 118.96 1,458,436 -1.40(-1.16%)
Aug 26, 2020 120.04 121.20 119.02 120.36 1,507,630 +0.21(+0.17%)
Aug 25, 2020 118.84 120.61 117.89 120.15 2,177,443 +3.33(+2.85%)
Aug 24, 2020 115.80 116.88 115.29 116.82 1,104,623 +2.15(+1.88%)
Aug 21, 2020 114.13 114.67 113.06 114.67 1,457,917 +0.05(+0.04%)
Aug 20, 2020 115.20 115.85 113.83 114.62 1,179,247 -2.17(-1.86%)
Aug 19, 2020 118.06 118.50 116.19 116.79 1,654,044 -0.59(-0.51%)
Aug 18, 2020 118.86 119.10 115.98 117.38 2,120,022 -0.40(-0.34%)
Aug 17, 2020 117.44 117.99 116.77 117.78 1,241,637 +1.66(+1.43%)
Aug 14, 2020 115.48 116.70 115.31 116.12 783,369 +0.28(+0.24%)
Aug 13, 2020 117.31 117.55 115.63 115.83 1,162,154 -2.05(-1.74%)
Aug 12, 2020 115.27 118.36 115.00 117.88 1,838,982 +3.38(+2.95%)
Aug 11, 2020 115.31 117.48 114.33 114.50 1,868,562 -0.06(-0.05%)
Aug 10, 2020 113.74 114.99 112.96 114.56 1,297,411 +0.64(+0.56%)
Aug 07, 2020 115.03 115.77 112.68 113.92 1,952,543 -1.64(-1.42%)
Aug 06, 2020 112.84 115.68 112.35 115.56 2,477,372 +2.44(+2.16%)
Aug 05, 2020 111.53 113.30 110.65 113.12 2,313,000 -0.99(-0.87%)
Aug 04, 2020 112.75 114.72 112.58 114.11 2,466,433 +1.66(+1.48%)
Aug 03, 2020 111.75 113.01 111.26 112.45 1,701,972 +1.53(+1.38%)
Jul 31, 2020 111.70 111.96 108.31 110.92 3,544,183 +0.29(+0.26%)
Jul 30, 2020 110.31 111.24 109.15 110.63 3,240,280 -1.76(-1.57%)
Jul 29, 2020 109.24 113.01 109.24 112.39 3,031,584 +3.63(+3.34%)
Jul 28, 2020 110.01 112.31 108.53 108.76 7,108,602 -4.72(-4.16%)
Jul 27, 2020 110.47 113.61 109.75 113.48 3,144,555 +4.24(+3.88%)
Jul 24, 2020 110.29 111.40 107.94 109.24 3,335,228 -3.24(-2.88%)
Jul 23, 2020 114.74 114.83 110.71 112.47 2,760,546 -2.06(-1.80%)
Jul 22, 2020 116.05 117.20 114.09 114.53 2,472,632 -2.01(-1.72%)
Jul 21, 2020 117.97 119.03 116.03 116.54 2,522,042 -0.07(-0.06%)
Jul 20, 2020 115.03 117.03 113.63 116.61 1,834,400 +0.80(+0.69%)
Jul 17, 2020 115.77 115.91 113.87 115.81 2,302,638 +1.49(+1.30%)
Jul 16, 2020 112.52 114.85 111.86 114.32 1,626,225 -0.66(-0.57%)
Jul 15, 2020 115.10 116.05 113.48 114.98 2,159,632 +1.30(+1.15%)
Jul 14, 2020 109.85 114.00 108.99 113.67 2,737,183 +3.22(+2.91%)
Jul 13, 2020 113.92 115.81 110.30 110.46 3,285,642 -0.06(-0.05%)
Jul 10, 2020 111.82 112.78 109.54 110.51 1,718,475 -0.75(-0.68%)
Jul 09, 2020 110.01 112.31 106.88 111.27 2,459,129 +1.33(+1.21%)
Jul 08, 2020 109.64 110.16 108.09 109.94 1,588,625 +1.00(+0.92%)
Jul 07, 2020 109.71 110.85 108.74 108.94 1,406,320 -1.04(-0.94%)
Jul 06, 2020 109.17 110.29 108.55 109.97 2,121,332 +3.59(+3.38%)
Jul 02, 2020 107.79 109.16 106.25 106.38 2,151,538 +0.77(+0.72%)
Jul 01, 2020 107.63 108.15 105.40 105.61 1,933,041 -2.01(-1.87%)
Jun 30, 2020 106.97 108.33 105.09 107.62 2,841,365 +2.32(+2.21%)
Jun 29, 2020 103.44 106.27 100.98 105.30 2,659,938 +3.24(+3.17%)
Jun 26, 2020 106.03 106.78 100.75 102.07 5,215,612 -4.93(-4.60%)
Jun 25, 2020 106.84 107.55 104.74 106.99 3,689,622 +0.29(+0.27%)
Jun 24, 2020 111.02 112.20 106.27 106.70 4,297,764 -6.47(-5.72%)
Jun 23, 2020 111.83 113.57 111.18 113.17 2,635,478 +2.72(+2.46%)
Jun 22, 2020 111.09 111.45 108.16 110.46 3,986,529 -0.22(-0.20%)
Jun 19, 2020 112.26 114.83 110.42 110.67 23,682,176 +0.08(+0.07%)
Jun 18, 2020 108.85 112.55 108.85 110.60 5,618,861 +0.41(+0.38%)
Jun 17, 2020 108.18 111.12 107.96 110.18 5,133,051 +3.29(+3.08%)
Jun 16, 2020 107.72 109.72 104.32 106.89 6,186,209 +3.59(+3.47%)
Jun 15, 2020 98.99 104.24 97.39 103.30 4,271,231 +3.11(+3.10%)
Jun 12, 2020 100.64 101.26 97.39 100.20 3,546,196 +3.85(+3.99%)
Jun 11, 2020 99.23 101.05 96.25 96.35 3,169,971 -7.35(-7.09%)
Jun 10, 2020 105.40 105.70 103.32 103.70 3,111,731 -1.15(-1.09%)
Jun 09, 2020 104.89 107.06 103.58 104.85 3,362,512 -2.44(-2.27%)
Jun 08, 2020 110.47 110.85 106.53 107.29 4,748,015 +0.26(+0.25%)
Jun 05, 2020 109.01 111.75 106.53 107.02 8,459,094 +4.02(+3.90%)
Jun 04, 2020 101.32 104.50 100.42 103.01 7,182,242 +0.94(+0.92%)
Jun 03, 2020 99.67 103.60 99.46 102.07 8,167,308 +6.68(+7.00%)
Jun 02, 2020 94.22 96.94 93.34 95.39 5,593,551 +2.13(+2.28%)
Jun 01, 2020 91.87 94.39 90.82 93.27 6,722,082 +2.91(+3.22%)
May 29, 2020 93.29 94.69 90.36 90.36 45,493,528 -2.97(-3.18%)
May 28, 2020 97.58 97.61 93.20 93.33 4,014,010 -4.82(-4.91%)
May 27, 2020 96.17 98.49 95.31 98.16 5,443,088 +2.24(+2.33%)
May 26, 2020 97.01 98.97 95.54 95.92 5,211,909 +3.46(+3.74%)
May 22, 2020 92.96 93.49 91.07 92.46 2,865,925 -0.53(-0.57%)
May 21, 2020 96.71 97.40 91.79 92.99 3,609,910 -4.43(-4.55%)
May 20, 2020 95.67 98.88 95.61 97.41 4,689,534 +4.29(+4.60%)
May 19, 2020 94.82 96.00 92.51 93.13 3,720,918 -2.85(-2.97%)
May 18, 2020 88.52 96.30 87.84 95.98 6,062,509 +10.93(+12.85%)
May 15, 2020 84.54 86.86 84.00 85.05 4,654,310 -2.95(-3.36%)
May 14, 2020 86.27 89.13 83.78 88.00 3,594,196 +0.53(+0.60%)
May 13, 2020 89.35 91.01 86.22 87.48 5,883,806 -4.98(-5.39%)
May 12, 2020 96.68 97.30 92.27 92.46 2,127,163 -3.98(-4.12%)
May 11, 2020 97.57 97.65 95.93 96.44 1,956,295 -2.14(-2.17%)
May 08, 2020 96.56 99.07 95.62 98.58 2,865,180 +2.05(+2.12%)
May 07, 2020 96.10 96.96 94.15 96.53 2,487,608 +2.14(+2.27%)
May 06, 2020 93.76 96.40 92.92 94.39 2,874,921 +1.11(+1.19%)
May 05, 2020 92.77 94.72 92.36 93.28 3,098,326 +2.48(+2.73%)
May 04, 2020 88.60 90.93 87.07 90.79 3,976,607 +1.00(+1.11%)
May 01, 2020 91.66 93.09 89.34 89.80 2,977,699 -3.83(-4.09%)
Apr 30, 2020 99.58 99.87 92.66 93.62 5,283,005 -6.77(-6.74%)
Apr 29, 2020 94.97 101.39 94.97 100.39 6,881,747 +7.93(+8.57%)
Apr 28, 2020 98.75 99.18 92.41 92.47 6,284,012 +1.14(+1.25%)
Apr 27, 2020 89.52 91.84 89.26 91.33 5,074,272 +2.54(+2.86%)
Apr 24, 2020 82.60 89.45 82.60 88.79 4,281,233 +5.97(+7.21%)
Apr 23, 2020 83.27 85.72 82.34 82.82 2,550,984 -0.92(-1.10%)
Apr 22, 2020 80.35 84.11 79.74 83.74 3,827,761 +7.52(+9.87%)
Apr 21, 2020 79.08 80.37 75.66 76.22 5,415,065 -5.30(-6.51%)
Apr 20, 2020 84.19 84.37 81.31 81.52 2,976,396 -3.26(-3.85%)
Apr 17, 2020 86.37 87.78 83.41 84.79 3,698,008 +1.09(+1.30%)
Apr 16, 2020 82.18 83.87 80.86 83.70 3,173,959 +1.76(+2.15%)
Apr 15, 2020 84.96 85.09 80.92 81.94 4,149,902 -4.83(-5.57%)
Apr 14, 2020 85.54 87.17 83.73 86.77 2,724,100 +2.98(+3.56%)
Apr 13, 2020 83.30 84.15 82.07 83.79 1,826,891 -0.81(-0.96%)
Apr 09, 2020 87.22 91.18 84.07 84.60 4,262,728 -1.51(-1.76%)
Apr 08, 2020 80.86 88.22 80.34 86.11 4,489,218 +6.86(+8.66%)
Apr 07, 2020 85.18 86.38 78.73 79.25 4,188,515 -2.50(-3.06%)
Apr 06, 2020 75.29 81.98 75.12 81.75 3,889,876 +10.52(+14.77%)
Apr 03, 2020 72.65 74.39 68.51 71.23 2,478,810 -1.91(-2.61%)
Apr 02, 2020 69.72 74.54 69.12 73.14 2,611,175 +2.87(+4.08%)
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