Financial News

Nxp Semiconductors (NQ: NXPI )

172.53 +1.06 (+0.62%)
Streaming Delayed Price Updated: 11:56 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 106.85 107.86 106.70 107.11 3,945,630 +0.37(+0.34%)
Nov 29, 2017 107.55 107.85 106.30 106.75 6,475,556 -0.75(-0.69%)
Nov 28, 2017 108.30 108.49 107.48 107.49 4,077,173 -0.70(-0.65%)
Nov 27, 2017 108.71 108.11 108.19 2,507,665 -0.11(-0.11%)
Nov 24, 2017 108.45 108.82 108.20 108.30 2,056,334 -0.47(-0.43%)
Nov 22, 2017 108.94 109.45 108.70 108.78 1,518,586 -0.16(-0.15%)
Nov 21, 2017 108.84 109.21 108.78 108.94 1,991,311 +0.13(+0.12%)
Nov 20, 2017 109.12 109.50 108.77 108.80 1,497,676 -0.30(-0.28%)
Nov 17, 2017 108.99 109.30 108.82 109.11 2,149,561 +0.29(+0.27%)
Nov 16, 2017 108.82 109.47 108.68 108.81 3,706,228 +0.18(+0.17%)
Nov 15, 2017 109.03 109.04 108.37 108.63 3,122,594 -0.47(-0.43%)
Nov 14, 2017 109.20 109.53 108.65 109.11 3,750,080 -0.14(-0.13%)
Nov 13, 2017 109.69 109.77 109.17 109.25 2,618,126 -0.38(-0.34%)
Nov 10, 2017 108.88 109.81 108.67 109.63 2,532,997 +0.70(+0.64%)
Nov 09, 2017 109.69 110.15 108.62 108.93 3,538,793 -0.97(-0.89%)
Nov 08, 2017 110.24 111.05 109.81 109.90 5,850,086 -0.30(-0.27%)
Nov 07, 2017 109.88 110.50 109.57 110.20 3,558,551 -0.06(-0.05%)
Nov 06, 2017 108.65 110.41 108.65 110.26 9,354,710 +1.61(+1.48%)
Nov 03, 2017 110.95 111.66 105.20 108.65 27,302,482 -2.30(-2.08%)
Nov 02, 2017 110.55 111.21 110.12 110.96 3,372,913 +0.15(+0.14%)
Nov 01, 2017 110.57 111.21 110.42 110.81 3,072,991 +0.24(+0.21%)
Oct 31, 2017 110.24 110.59 110.05 110.57 2,316,356 +0.30(+0.27%)
Oct 30, 2017 109.98 110.50 109.84 110.27 3,046,838 -0.19(-0.17%)
Oct 27, 2017 110.40 110.81 110.35 110.46 3,312,664 +0.29(+0.27%)
Oct 26, 2017 111.15 111.47 110.16 110.17 4,593,473 +0.12(+0.11%)
Oct 25, 2017 110.14 110.33 109.80 110.04 2,014,555 -0.28(-0.26%)
Oct 24, 2017 110.05 110.52 109.96 110.33 1,772,107 +0.37(+0.33%)
Oct 23, 2017 109.31 110.00 109.31 109.96 1,925,235 +0.49(+0.45%)
Oct 20, 2017 109.30 109.52 109.01 109.47 3,566,446 +0.37(+0.34%)
Oct 19, 2017 108.78 109.10 108.64 109.10 1,266,617 +0.12(+0.11%)
Oct 18, 2017 108.66 109.12 108.66 108.97 2,277,411 +0.20(+0.18%)
Oct 17, 2017 108.61 108.82 108.56 108.78 1,484,714 +0.20(+0.18%)
Oct 16, 2017 109.12 109.12 108.41 108.58 1,449,755 -0.22(-0.20%)
Oct 13, 2017 109.28 109.28 108.67 108.80 1,388,120 -0.01(-0.01%)
Oct 12, 2017 108.78 108.97 108.44 108.80 1,348,296 -0.27(-0.24%)
Oct 11, 2017 108.58 109.21 108.47 109.07 2,401,608 +0.44(+0.40%)
Oct 10, 2017 108.30 108.79 108.12 108.63 2,999,193 +0.45(+0.42%)
Oct 09, 2017 107.78 108.32 107.68 108.18 1,942,122 +0.54(+0.50%)
Oct 06, 2017 107.69 108.08 107.59 107.64 3,026,770 +0.25(+0.24%)
Oct 05, 2017 107.45 107.53 107.27 107.39 967,092 -0.03(-0.03%)
Oct 04, 2017 107.03 107.50 106.84 107.42 1,780,443 +0.33(+0.31%)
Oct 03, 2017 106.95 107.15 106.75 107.08 1,300,674 +0.23(+0.21%)
Oct 02, 2017 106.89 107.11 106.60 106.86 2,652,412 +0.03(+0.03%)
Sep 29, 2017 106.71 107.12 106.58 106.83 1,912,094 +0.21(+0.20%)
Sep 28, 2017 106.46 106.81 106.46 106.62 1,685,491 +0.13(+0.12%)
Sep 27, 2017 106.18 106.64 106.18 106.49 1,259,732 +0.34(+0.32%)
Sep 26, 2017 106.18 106.37 106.09 106.15 1,304,616 -0.05(-0.04%)
Sep 25, 2017 106.32 106.40 106.14 106.20 2,527,432 -0.21(-0.20%)
Sep 22, 2017 106.32 106.53 106.26 106.41 776,881 -0.08(-0.07%)
Sep 21, 2017 106.26 106.60 106.12 106.48 1,449,800 +0.16(+0.15%)
Sep 20, 2017 106.60 106.70 106.27 106.32 1,316,970 -0.35(-0.33%)
Sep 19, 2017 106.66 106.79 106.58 106.67 990,279 -0.07(-0.06%)
Sep 18, 2017 106.61 106.96 106.56 106.74 1,744,633 +0.14(+0.13%)
Sep 15, 2017 106.27 106.59 106.26 106.59 1,879,843 +0.42(+0.39%)
Sep 14, 2017 106.23 106.51 106.10 106.18 1,877,927 -0.22(-0.20%)
Sep 13, 2017 106.47 106.57 106.37 106.40 1,167,605 -0.14(-0.13%)
Sep 12, 2017 106.42 106.57 106.40 106.54 1,102,066 +0.22(+0.20%)
Sep 11, 2017 106.27 106.46 106.05 106.32 667,900 +0.24(+0.22%)
Sep 08, 2017 106.18 106.25 105.95 106.08 678,062 -0.34(-0.32%)
Sep 07, 2017 106.02 106.51 105.93 106.42 988,484 +0.47(+0.45%)
Sep 06, 2017 106.34 106.34 105.56 105.95 2,467,091 -0.25(-0.23%)
Sep 05, 2017 106.33 106.60 106.08 106.20 1,614,790 -0.45(-0.43%)
Sep 01, 2017 106.56 106.79 106.56 106.65 1,301,896 -0.06(-0.05%)
Aug 31, 2017 106.21 106.79 106.15 106.71 2,465,264 +0.53(+0.50%)
Aug 30, 2017 106.09 106.35 106.09 106.18 1,038,548 +0.08(+0.08%)
Aug 29, 2017 106.04 106.37 106.00 106.09 1,263,877 -0.25(-0.23%)
Aug 28, 2017 105.95 106.50 105.80 106.34 1,363,149 +0.32(+0.30%)
Aug 25, 2017 105.89 106.13 105.71 106.02 1,149,752 +0.21(+0.20%)
Aug 24, 2017 106.16 106.25 105.74 105.81 1,243,259 -0.27(-0.26%)
Aug 23, 2017 106.28 106.28 106.08 106.08 944,847 -0.05(-0.04%)
Aug 22, 2017 106.23 106.50 106.12 106.13 544,982 +0.00(+0.00%)
Aug 21, 2017 106.36 106.44 105.97 106.13 940,607 -0.09(-0.09%)
Aug 18, 2017 106.46 106.46 106.17 106.23 746,335 -0.02(-0.02%)
Aug 17, 2017 106.55 106.60 106.12 106.24 1,395,487 -0.30(-0.28%)
Aug 16, 2017 106.57 106.60 106.32 106.55 527,678 -0.04(-0.03%)
Aug 15, 2017 106.41 106.58 106.28 106.58 887,342 +0.29(+0.27%)
Aug 14, 2017 106.27 106.56 106.12 106.29 1,084,647 +0.30(+0.29%)
Aug 11, 2017 105.39 106.06 105.39 105.99 2,157,519 +0.08(+0.07%)
Aug 10, 2017 106.60 106.60 105.88 105.91 2,345,028 -0.92(-0.86%)
Aug 09, 2017 106.37 106.84 106.33 106.83 1,178,829 +0.10(+0.10%)
Aug 08, 2017 106.76 107.11 106.58 106.73 1,669,222 +0.02(+0.02%)
Aug 07, 2017 106.41 106.93 106.20 106.71 2,491,215 +0.51(+0.48%)
Aug 04, 2017 106.55 105.56 106.20 5,947,484 +1.66(+1.59%)
Aug 03, 2017 104.40 104.91 104.32 104.53 2,020,102 -0.21(-0.20%)
Aug 02, 2017 104.93 105.06 104.71 104.74 3,606,945 -0.21(-0.20%)
Aug 01, 2017 104.19 105.05 104.10 104.95 3,981,095 +0.73(+0.70%)
Jul 31, 2017 104.15 104.28 103.99 104.22 2,683,685 +0.10(+0.10%)
Jul 28, 2017 104.02 104.29 103.96 104.12 2,161,373 -0.11(-0.11%)
Jul 27, 2017 103.77 104.32 103.76 104.23 3,012,574 +0.39(+0.37%)
Jul 26, 2017 103.67 103.86 103.67 103.84 2,870,418 +0.21(+0.20%)
Jul 25, 2017 103.50 103.84 103.49 103.64 2,568,160 +0.15(+0.15%)
Jul 24, 2017 103.75 103.76 103.49 103.49 1,676,609 -0.29(-0.28%)
Jul 21, 2017 103.53 103.81 103.49 103.78 1,398,623 +0.14(+0.14%)
Jul 20, 2017 103.73 103.35 103.64 1,585,517 +0.10(+0.10%)
Jul 19, 2017 103.39 103.58 103.35 103.53 1,378,574 +0.13(+0.13%)
Jul 18, 2017 103.39 103.57 103.32 103.40 1,610,845 +0.01(+0.01%)
Jul 17, 2017 103.34 103.55 103.32 103.39 2,205,277 +0.05(+0.05%)
Jul 14, 2017 103.42 103.12 103.34 1,886,391 +0.18(+0.17%)
Jul 13, 2017 103.11 103.44 103.04 103.17 2,378,930 +0.04(+0.04%)
Jul 12, 2017 103.16 103.32 103.02 103.13 3,029,086 -0.08(-0.07%)
Jul 11, 2017 103.20 103.20 102.97 103.20 1,909,526 -0.07(-0.06%)
Jul 10, 2017 103.01 103.40 103.01 103.27 1,513,005 +0.20(+0.19%)
Jul 07, 2017 103.22 103.33 102.97 103.07 3,739,519 -0.14(-0.14%)
Jul 06, 2017 103.07 103.25 103.01 103.21 1,808,683 +0.06(+0.06%)
Jul 05, 2017 103.22 103.31 103.02 103.16 2,451,295 -0.07(-0.06%)
Jul 03, 2017 103.44 103.44 103.06 103.22 1,239,436 -0.17(-0.16%)
Jun 30, 2017 103.28 103.45 103.11 103.39 3,021,134 +0.05(+0.05%)
Jun 29, 2017 103.69 103.72 103.00 103.34 5,234,701 -0.47(-0.46%)
Jun 28, 2017 103.80 103.86 103.50 103.82 2,340,991 +0.36(+0.35%)
Jun 27, 2017 103.60 103.71 103.36 103.46 4,245,398 -0.20(-0.19%)
Jun 26, 2017 103.67 103.84 103.39 103.66 2,580,891 -0.24(-0.23%)
Jun 23, 2017 103.89 103.89 25,233,788 +0.45(+0.44%)
Jun 22, 2017 103.11 103.44 102.96 103.44 3,341,768 +0.31(+0.30%)
Jun 21, 2017 102.98 103.17 102.85 103.13 2,960,489 +0.16(+0.16%)
Jun 20, 2017 103.01 103.78 102.94 102.97 3,187,214 -0.14(-0.14%)
Jun 19, 2017 102.97 103.24 102.87 103.11 1,914,875 +0.06(+0.06%)
Jun 16, 2017 102.97 103.34 102.82 103.05 2,197,358 +0.09(+0.08%)
Jun 15, 2017 102.76 103.07 102.73 102.97 1,392,776 -0.26(-0.25%)
Jun 14, 2017 102.93 103.36 102.64 103.22 2,623,235 +0.15(+0.15%)
Jun 13, 2017 102.45 103.07 102.32 103.07 2,073,878 +0.84(+0.82%)
Jun 12, 2017 102.88 102.88 102.02 102.23 3,059,195 -0.34(-0.33%)
Jun 09, 2017 103.18 103.44 102.18 102.57 4,561,138 -0.61(-0.60%)
Jun 08, 2017 103.03 103.34 102.89 103.18 2,185,819 +0.02(+0.02%)
Jun 07, 2017 102.83 103.27 102.83 103.17 3,073,311 +0.34(+0.33%)
Jun 06, 2017 103.17 103.30 102.82 102.83 2,884,342 -0.35(-0.34%)
Jun 05, 2017 102.97 103.27 102.97 103.17 2,686,054 +0.07(+0.06%)
Jun 02, 2017 103.16 103.30 102.83 103.11 4,011,037 -0.16(-0.16%)
Jun 01, 2017 103.58 103.64 102.97 103.27 7,903,636 -0.55(-0.53%)
May 31, 2017 103.01 103.82 102.95 103.82 13,239,941 +1.66(+1.63%)
May 30, 2017 101.94 102.22 101.94 102.15 2,217,578 +0.13(+0.13%)
May 26, 2017 101.92 102.25 101.92 102.02 2,774,152 +0.05(+0.05%)
May 25, 2017 102.02 102.16 101.83 101.97 3,237,985 -0.05(-0.05%)
May 24, 2017 102.13 102.30 101.88 102.02 3,902,003 -0.08(-0.08%)
May 23, 2017 101.98 102.21 101.98 102.11 3,172,088 -0.08(-0.07%)
May 22, 2017 101.90 102.25 101.79 102.18 3,450,401 +0.40(+0.39%)
May 19, 2017 101.50 101.86 101.50 101.79 2,935,863 +0.45(+0.45%)
May 18, 2017 101.34 101.55 101.21 101.33 3,443,369 -0.11(-0.11%)
May 17, 2017 101.32 101.86 101.31 101.45 5,636,614 -0.29(-0.29%)
May 16, 2017 101.05 101.79 101.01 101.74 6,623,539 +0.62(+0.62%)
May 15, 2017 100.87 101.27 100.77 101.11 1,963,511 +0.16(+0.16%)
May 12, 2017 100.86 100.99 100.61 100.95 5,145,405 +0.01(+0.01%)
May 11, 2017 100.65 101.02 100.51 100.94 3,095,859 +0.17(+0.17%)
May 10, 2017 100.81 100.97 100.68 100.78 3,432,995 -0.08(-0.08%)
May 09, 2017 100.76 101.10 100.75 100.86 2,278,137 -0.12(-0.12%)
May 08, 2017 100.63 101.05 100.56 100.98 2,869,788 +0.30(+0.30%)
May 05, 2017 100.67 101.04 100.49 100.68 2,659,938 -0.19(-0.19%)
May 04, 2017 99.91 101.05 99.88 100.87 4,729,905 +0.93(+0.94%)
May 03, 2017 100.13 100.23 99.75 99.93 1,269,451 +0.03(+0.03%)
May 02, 2017 100.13 100.31 99.82 99.91 2,432,495 -0.19(-0.19%)
May 01, 2017 100.04 100.28 99.75 100.09 2,060,832 +0.20(+0.20%)
Apr 28, 2017 99.57 99.94 99.47 99.90 2,170,179 +0.28(+0.28%)
Apr 27, 2017 99.66 99.74 99.47 99.61 2,097,126 -0.02(-0.02%)
Apr 26, 2017 99.29 99.75 99.29 99.63 2,990,365 +0.25(+0.25%)
Apr 25, 2017 99.06 99.45 99.00 99.39 2,385,287 +0.42(+0.42%)
Apr 24, 2017 98.72 99.10 98.63 98.97 1,741,134 +0.39(+0.39%)
Apr 21, 2017 98.67 98.67 98.35 98.58 1,919,477 -0.07(-0.07%)
Apr 20, 2017 98.67 98.72 98.15 98.65 3,074,431 +0.19(+0.19%)
Apr 19, 2017 97.77 98.64 97.67 98.46 3,666,179 +0.87(+0.89%)
Apr 18, 2017 97.49 97.85 97.45 97.59 1,582,900 +0.13(+0.14%)
Apr 17, 2017 97.77 97.95 97.46 97.46 2,116,082 -0.06(-0.06%)
Apr 13, 2017 97.96 98.15 97.48 97.52 2,856,357 -0.43(-0.44%)
Apr 12, 2017 98.17 98.23 97.92 97.95 3,294,844 -0.26(-0.27%)
Apr 11, 2017 98.29 98.66 98.12 98.21 2,405,186 -0.19(-0.19%)
Apr 10, 2017 98.72 98.89 98.40 98.40 2,171,416 -0.36(-0.36%)
Apr 07, 2017 98.72 99.00 98.67 98.76 4,370,518 +0.14(+0.14%)
Apr 06, 2017 99.14 99.19 98.56 98.62 3,937,097 -0.38(-0.38%)
Apr 05, 2017 99.64 99.64 98.82 99.00 4,193,440 -0.24(-0.24%)
Apr 04, 2017 98.95 99.43 98.57 99.24 8,275,480 +0.74(+0.75%)
Apr 03, 2017 97.94 98.64 97.77 98.50 3,128,222 +0.73(+0.74%)
Mar 31, 2017 98.19 98.24 97.66 97.77 3,521,797 -0.24(-0.24%)
Mar 30, 2017 97.61 98.52 97.43 98.01 1,796,463 +0.12(+0.13%)
Mar 29, 2017 97.45 97.93 97.44 97.88 1,718,045 +0.42(+0.43%)
Mar 28, 2017 97.36 97.80 97.27 97.47 1,319,325 -0.04(-0.04%)
Mar 27, 2017 97.22 97.64 97.02 97.51 1,251,479 +0.22(+0.22%)
Mar 24, 2017 97.12 97.45 96.92 97.29 2,279,707 +0.27(+0.28%)
Mar 23, 2017 97.05 97.28 96.94 97.02 1,821,441 -0.03(-0.03%)
Mar 22, 2017 97.14 97.29 96.92 97.04 2,160,298 -0.20(-0.20%)
Mar 21, 2017 97.49 97.78 96.97 97.24 3,465,288 -0.37(-0.38%)
Mar 20, 2017 97.53 97.77 97.44 97.61 1,226,045 +0.06(+0.06%)
Mar 17, 2017 97.49 97.66 97.21 97.55 3,278,024 -0.12(-0.13%)
Mar 16, 2017 98.13 98.21 97.56 97.68 4,119,519 -0.33(-0.34%)
Mar 15, 2017 98.05 98.21 97.98 98.01 2,860,650 -0.05(-0.05%)
Mar 14, 2017 98.15 98.22 97.97 98.05 1,767,312 -0.18(-0.18%)
Mar 13, 2017 98.34 98.67 98.05 98.23 3,802,962 -0.22(-0.22%)
Mar 10, 2017 98.34 98.46 98.15 98.45 3,189,445 +0.28(+0.29%)
Mar 09, 2017 98.02 98.26 98.01 98.17 3,283,178 +0.05(+0.05%)
Mar 08, 2017 97.94 98.27 97.91 98.12 6,094,663 +0.09(+0.10%)
Mar 07, 2017 98.11 98.35 97.83 98.03 3,050,666 -0.11(-0.12%)
Mar 06, 2017 97.82 98.34 97.58 98.14 1,625,230 +0.03(+0.03%)
Mar 03, 2017 97.98 98.19 97.71 98.11 1,571,456 +0.24(+0.24%)
Mar 02, 2017 97.41 98.04 97.35 97.87 4,533,346 +0.39(+0.40%)
Mar 01, 2017 97.49 97.71 97.26 97.49 1,903,130 +0.37(+0.38%)
Feb 28, 2017 96.97 97.47 96.64 97.12 1,746,844 +0.00(+0.00%)
Feb 27, 2017 96.90 97.19 96.89 97.12 932,682 -0.02(-0.02%)
Feb 24, 2017 96.54 97.17 96.53 97.14 2,279,803 +0.23(+0.23%)
Feb 23, 2017 96.97 97.19 96.79 96.91 1,448,410 -0.06(-0.06%)
Feb 22, 2017 96.92 97.19 96.73 96.97 1,669,278 +0.05(+0.05%)
Feb 21, 2017 96.55 97.06 96.55 96.92 1,619,675 +0.19(+0.20%)
Feb 17, 2017 96.73 96.73 96.73 0 -0.08(-0.09%)
Feb 16, 2017 96.97 97.05 96.74 96.82 1,132,675 -0.08(-0.09%)
Feb 15, 2017 96.59 97.05 96.59 96.90 1,825,834 +0.28(+0.29%)
Feb 14, 2017 96.35 96.82 96.27 96.62 2,274,762 +0.02(+0.02%)
Feb 13, 2017 96.45 96.82 96.21 96.60 1,545,895 +0.26(+0.26%)
Feb 10, 2017 96.13 96.65 96.12 96.34 2,256,254 +0.37(+0.38%)
Feb 09, 2017 96.35 96.51 95.93 95.98 2,112,471 -0.45(-0.47%)
Feb 08, 2017 95.85 96.50 95.45 96.43 3,619,694 +0.77(+0.80%)
Feb 07, 2017 95.08 95.67 94.88 95.66 2,875,665 +1.15(+1.22%)
Feb 06, 2017 94.32 95.65 94.24 94.51 13,388,166 +0.56(+0.59%)
Feb 03, 2017 93.52 93.99 93.43 93.95 1,948,186 +0.42(+0.45%)
Feb 02, 2017 92.67 93.84 92.67 93.53 3,652,534 +1.19(+1.29%)
Feb 01, 2017 92.94 93.12 92.34 92.34 4,889,615 -0.09(-0.10%)
Jan 31, 2017 92.34 92.74 92.06 92.43 2,857,566 -0.16(-0.17%)
Jan 30, 2017 92.62 92.76 91.87 92.59 3,145,802 +0.13(+0.14%)
Jan 27, 2017 92.01 92.57 91.91 92.46 2,630,124 +0.59(+0.64%)
Jan 26, 2017 92.04 92.22 91.74 91.88 3,294,595 -0.23(-0.25%)
Jan 25, 2017 91.47 92.40 91.47 92.10 4,086,223 +0.76(+0.83%)
Jan 24, 2017 90.90 91.93 90.74 91.35 4,447,336 +0.66(+0.73%)
Jan 23, 2017 92.10 92.29 90.69 90.69 9,609,612 -1.70(-1.84%)
Jan 20, 2017 92.76 92.86 92.27 92.39 2,905,027 -0.25(-0.27%)
Jan 19, 2017 92.71 92.82 92.40 92.63 2,608,717 +0.05(+0.05%)
Jan 18, 2017 92.66 92.90 92.44 92.58 2,050,290 +0.37(+0.40%)
Jan 17, 2017 93.05 93.16 92.21 92.22 5,824,074 -0.72(-0.77%)
Jan 13, 2017 92.93 92.93 92.93 0 +0.08(+0.08%)
Jan 12, 2017 93.04 93.12 92.82 92.86 1,667,071 -0.17(-0.18%)
Jan 11, 2017 93.04 93.15 92.84 93.03 1,828,523 -0.14(-0.15%)
Jan 10, 2017 93.09 93.32 92.82 93.17 2,930,100 +0.49(+0.53%)
Jan 09, 2017 92.81 93.02 92.55 92.68 2,317,675 -0.09(-0.10%)
Jan 06, 2017 93.24 93.26 92.57 92.77 3,016,078 -0.18(-0.19%)
Jan 05, 2017 93.03 93.32 92.75 92.95 2,309,588 +0.09(+0.10%)
Jan 04, 2017 92.26 92.92 92.24 92.86 4,181,151 +0.60(+0.66%)
Jan 03, 2017 92.81 92.81 92.15 92.25 2,533,035 -0.33(-0.36%)
Dec 30, 2016 92.58 92.58 92.58 0 -0.08(-0.09%)
Dec 29, 2016 92.95 93.18 92.58 92.67 1,930,340 -0.27(-0.29%)
Dec 28, 2016 93.62 93.69 92.92 92.94 2,497,512 -0.58(-0.62%)
Dec 27, 2016 92.95 93.72 92.94 93.52 1,595,354 +0.76(+0.81%)
Dec 23, 2016 92.76 92.76 92.76 0 +0.30(+0.33%)
Dec 22, 2016 92.20 92.49 92.00 92.46 1,908,706 +0.17(+0.18%)
Dec 21, 2016 91.63 92.34 91.58 92.29 1,893,533 +0.57(+0.62%)
Dec 20, 2016 91.92 92.36 91.49 91.73 2,926,351 -0.03(-0.03%)
Dec 19, 2016 91.90 92.12 91.67 91.75 2,484,638 -0.06(-0.06%)
Dec 16, 2016 92.41 92.48 91.64 91.81 5,218,565 -0.56(-0.60%)
Dec 15, 2016 92.34 92.85 92.29 92.37 4,398,880 -0.05(-0.05%)
Dec 14, 2016 92.76 92.94 92.39 92.41 3,895,373 -0.35(-0.38%)
Dec 13, 2016 92.91 93.16 92.65 92.76 3,434,322 +0.06(+0.06%)
Dec 12, 2016 92.71 93.05 92.63 92.71 2,069,218 -0.18(-0.19%)
Dec 09, 2016 93.00 93.12 92.58 92.89 2,077,193 +0.17(+0.18%)
Dec 08, 2016 93.19 93.51 92.69 92.72 2,138,262 -0.23(-0.24%)
Dec 07, 2016 92.58 93.00 92.17 92.94 2,502,676 +0.55(+0.59%)
Dec 06, 2016 92.16 92.76 92.12 92.40 2,378,717 +0.01(+0.01%)
Dec 05, 2016 92.80 92.90 92.24 92.39 2,991,081 -0.16(-0.17%)
Dec 02, 2016 92.58 93.09 92.34 92.55 3,272,630 +0.21(+0.23%)
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