Financial News

Nxp Semiconductors (NQ: NXPI )

223.94 USD +11.49 (+5.41%)
Official Closing Price Updated: 4:04 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 85.14 85.96 84.52 85.50 4,910,300 -0.02(-0.02%)
Sep 27, 2018 85.90 86.69 85.00 85.52 5,012,180 +0.23(+0.27%)
Sep 26, 2018 86.37 86.86 84.35 85.29 9,661,870 -1.22(-1.41%)
Sep 25, 2018 90.12 90.39 86.31 86.51 12,701,501 -4.58(-5.03%)
Sep 24, 2018 92.79 93.16 90.80 91.09 4,525,798 -2.64(-2.82%)
Sep 21, 2018 94.00 94.18 92.62 93.73 9,068,300 -0.16(-0.17%)
Sep 20, 2018 92.92 94.00 92.55 93.89 5,995,388 +1.71(+1.86%)
Sep 19, 2018 91.27 92.28 91.27 92.18 3,977,171 +0.50(+0.55%)
Sep 18, 2018 90.15 91.94 89.90 91.68 4,465,257 +1.53(+1.70%)
Sep 17, 2018 93.62 93.75 90.00 90.15 4,110,307 -2.61(-2.81%)
Sep 14, 2018 92.25 93.42 91.45 92.76 7,293,800 +0.85(+0.92%)
Sep 13, 2018 90.00 92.25 89.59 91.91 9,852,462 +3.11(+3.50%)
Sep 12, 2018 88.41 88.84 84.59 88.80 15,936,986 -0.77(-0.86%)
Sep 11, 2018 93.00 93.00 88.26 89.57 15,002,877 -4.11(-4.39%)
Sep 10, 2018 94.10 95.14 93.56 93.68 8,539,299 -0.34(-0.36%)
Sep 07, 2018 94.50 95.06 93.16 94.02 10,214,000 +0.03(+0.03%)
Sep 06, 2018 93.88 94.39 93.29 93.99 9,140,950 +0.11(+0.12%)
Sep 05, 2018 94.60 94.71 92.92 93.88 7,533,504 -0.78(-0.82%)
Sep 04, 2018 93.30 94.90 93.15 94.66 7,914,840 +1.52(+1.63%)
Aug 31, 2018 93.14 93.14 93.14 0 +0.95(+1.03%)
Aug 30, 2018 93.20 93.48 91.78 92.19 5,222,528 -1.63(-1.74%)
Aug 29, 2018 93.20 94.11 92.69 93.82 5,507,676 +0.63(+0.68%)
Aug 28, 2018 92.64 93.46 92.42 93.19 7,418,505 +0.88(+0.95%)
Aug 27, 2018 92.32 92.58 91.70 92.31 5,963,952 +0.33(+0.36%)
Aug 24, 2018 90.82 92.27 90.69 91.98 7,316,300 +1.30(+1.43%)
Aug 23, 2018 91.77 91.77 90.10 90.68 5,518,941 -0.54(-0.59%)
Aug 22, 2018 91.35 91.90 90.55 91.22 5,669,497 -0.74(-0.80%)
Aug 21, 2018 90.54 92.54 90.07 91.96 7,316,745 +1.83(+2.03%)
Aug 20, 2018 89.93 90.73 88.40 90.13 6,460,467 +0.36(+0.40%)
Aug 17, 2018 89.37 90.17 88.60 89.77 5,833,400 +0.13(+0.15%)
Aug 16, 2018 90.06 90.25 89.26 89.64 4,169,240 -0.12(-0.13%)
Aug 15, 2018 89.71 89.95 86.67 89.76 15,241,139 -1.43(-1.57%)
Aug 14, 2018 93.09 93.24 90.30 91.19 10,669,566 -1.97(-2.11%)
Aug 13, 2018 94.69 94.69 92.38 93.16 8,900,420 -1.40(-1.48%)
Aug 10, 2018 93.96 94.70 93.70 94.56 9,384,100 -1.12(-1.17%)
Aug 09, 2018 95.36 95.75 94.97 95.68 4,799,942 -0.12(-0.13%)
Aug 08, 2018 96.09 96.15 95.36 95.80 4,125,910 -0.17(-0.18%)
Aug 07, 2018 96.57 96.57 95.82 95.97 4,264,799 -0.32(-0.33%)
Aug 06, 2018 95.97 96.53 95.40 96.29 6,821,331 +0.37(+0.39%)
Aug 03, 2018 95.68 96.09 94.83 95.92 7,016,200 +0.32(+0.33%)
Aug 02, 2018 95.00 95.73 94.62 95.60 7,547,914 +0.20(+0.21%)
Aug 01, 2018 96.00 96.08 95.15 95.40 8,527,416 +0.06(+0.06%)
Jul 31, 2018 95.50 95.99 94.78 95.34 11,681,924 +0.51(+0.54%)
Jul 30, 2018 95.16 95.75 94.23 94.83 14,645,116 -0.14(-0.15%)
Jul 27, 2018 94.00 96.57 93.67 94.97 21,620,400 +2.16(+2.33%)
Jul 26, 2018 91.84 94.08 90.25 92.81 49,294,374 -5.56(-5.65%)
Jul 25, 2018 97.96 100.91 94.91 98.37 19,813,889 -2.29(-2.27%)
Jul 24, 2018 105.19 105.95 100.21 100.66 9,081,593 -4.43(-4.22%)
Jul 23, 2018 102.08 105.98 99.80 105.09 12,774,738 +1.74(+1.68%)
Jul 20, 2018 105.46 102.00 103.35 9,295,534 -0.19(-0.18%)
Jul 19, 2018 103.15 104.01 102.11 103.54 7,098,491 -2.95(-2.77%)
Jul 18, 2018 103.71 108.02 103.53 106.49 4,799,063 +2.82(+2.72%)
Jul 17, 2018 103.50 104.90 100.99 103.67 9,013,151 -0.38(-0.37%)
Jul 16, 2018 107.00 107.00 103.65 104.05 5,966,844 -3.47(-3.23%)
Jul 13, 2018 108.20 109.80 106.60 107.52 4,272,063 -0.87(-0.80%)
Jul 12, 2018 108.81 108.81 105.50 108.39 4,157,671 +0.79(+0.73%)
Jul 11, 2018 105.50 109.07 105.21 107.60 5,708,484 -2.76(-2.50%)
Jul 10, 2018 107.50 111.49 106.81 110.36 4,190,776 +2.98(+2.78%)
Jul 09, 2018 107.99 108.00 106.00 107.37 2,822,670 -0.10(-0.09%)
Jul 06, 2018 106.87 107.86 106.25 107.47 2,870,453 +0.79(+0.74%)
Jul 05, 2018 107.00 107.65 105.60 106.68 3,710,776 -0.19(-0.18%)
Jul 03, 2018 106.87 106.87 106.87 0 -1.93(-1.77%)
Jul 02, 2018 108.60 108.96 106.70 108.80 3,916,322 -0.47(-0.43%)
Jun 29, 2018 110.50 110.99 109.19 109.27 4,574,497 -0.98(-0.89%)
Jun 28, 2018 109.76 110.50 109.00 110.25 3,258,229 +0.89(+0.81%)
Jun 27, 2018 111.00 112.00 108.60 109.36 4,132,424 -0.42(-0.38%)
Jun 26, 2018 110.69 111.27 108.30 109.78 4,405,007 -0.36(-0.33%)
Jun 25, 2018 113.20 113.26 108.87 110.14 5,143,943 -4.93(-4.28%)
Jun 22, 2018 113.35 115.09 112.14 115.07 7,211,101 +2.23(+1.98%)
Jun 21, 2018 113.18 113.99 112.25 112.84 3,304,640 -0.08(-0.07%)
Jun 20, 2018 108.80 114.99 108.80 112.92 7,060,164 +3.93(+3.61%)
Jun 19, 2018 108.47 109.96 108.10 108.99 6,859,687 -2.46(-2.21%)
Jun 18, 2018 112.30 112.35 110.24 111.45 6,419,832 -1.71(-1.51%)
Jun 15, 2018 113.01 112.51 113.16 11,933,664 +0.15(+0.13%)
Jun 14, 2018 111.47 113.30 110.23 113.01 8,461,043 +1.56(+1.40%)
Jun 13, 2018 113.38 114.18 111.28 111.45 10,868,087 -3.80(-3.30%)
Jun 12, 2018 117.05 117.25 114.83 115.25 6,723,315 -3.04(-2.57%)
Jun 11, 2018 119.00 119.15 117.51 118.29 4,622,745 -1.88(-1.56%)
Jun 08, 2018 119.45 120.43 118.50 120.17 6,819,799 +0.10(+0.08%)
Jun 07, 2018 121.75 122.24 119.90 120.07 23,137,632 +5.55(+4.85%)
Jun 06, 2018 113.37 114.52 4,700,082 -1.84(-1.58%)
Jun 05, 2018 110.77 118.00 110.24 116.36 5,537,994 +5.66(+5.11%)
Jun 04, 2018 110.35 111.29 109.32 110.70 5,488,590 -3.30(-2.89%)
Jun 01, 2018 113.31 114.75 113.12 114.00 6,789,328 +0.00(+0.00%)
May 31, 2018 115.02 115.40 112.51 114.00 8,042,620 -1.58(-1.37%)
May 30, 2018 114.73 116.02 113.36 115.58 9,239,409 -0.70(-0.60%)
May 29, 2018 119.00 119.11 115.18 116.28 10,116,979 -0.51(-0.44%)
May 25, 2018 116.79 116.79 116.79 0 +5.28(+4.74%)
May 24, 2018 113.00 113.24 109.77 111.51 4,273,300 -1.04(-0.92%)
May 23, 2018 114.00 114.19 111.89 112.55 5,107,416 -2.91(-2.52%)
May 22, 2018 117.69 117.71 114.76 115.46 13,171,944 +0.81(+0.71%)
May 21, 2018 114.20 114.97 113.07 114.65 9,541,917 +3.63(+3.27%)
May 18, 2018 106.40 113.00 106.30 111.02 12,282,741 +4.31(+4.04%)
May 17, 2018 109.75 110.37 103.07 106.71 8,517,023 -2.13(-1.96%)
May 16, 2018 108.50 109.80 106.81 108.84 9,650,956 -1.21(-1.10%)
May 15, 2018 112.08 112.88 109.58 110.05 9,077,159 -0.69(-0.62%)
May 14, 2018 109.75 114.66 108.05 110.74 23,167,183 +11.73(+11.85%)
May 11, 2018 99.08 99.33 98.30 99.01 2,280,521 -0.28(-0.28%)
May 10, 2018 98.75 99.29 98.61 99.29 2,832,219 +0.65(+0.66%)
May 09, 2018 99.00 99.13 98.24 98.64 2,425,442 -0.15(-0.15%)
May 08, 2018 98.31 98.99 96.80 98.79 3,644,519 +0.33(+0.34%)
May 07, 2018 100.00 100.24 98.10 98.46 3,719,200 -1.82(-1.81%)
May 04, 2018 93.35 100.29 93.21 100.28 15,638,998 +7.92(+8.58%)
May 03, 2018 94.22 95.00 90.83 92.36 31,708,629 -10.36(-10.09%)
May 02, 2018 104.47 104.55 102.04 102.72 5,151,080 -1.27(-1.22%)
May 01, 2018 104.91 105.12 103.36 103.99 5,134,087 -0.91(-0.87%)
Apr 30, 2018 105.76 106.37 104.75 104.90 4,015,885 -0.50(-0.47%)
Apr 27, 2018 103.90 105.82 102.97 105.40 10,043,304 +2.91(+2.84%)
Apr 26, 2018 102.00 104.76 101.97 102.49 9,262,390 +1.30(+1.28%)
Apr 25, 2018 102.30 102.70 100.36 101.19 8,247,434 -0.52(-0.51%)
Apr 24, 2018 103.16 103.40 100.23 101.71 12,601,716 -1.46(-1.42%)
Apr 23, 2018 105.60 106.31 102.82 103.17 9,047,977 -1.98(-1.88%)
Apr 20, 2018 107.89 108.08 103.19 105.15 16,428,033 -2.02(-1.88%)
Apr 19, 2018 110.07 110.15 106.75 107.17 12,747,458 -5.82(-5.15%)
Apr 18, 2018 113.01 113.59 112.59 112.99 1,512,101 -0.17(-0.15%)
Apr 17, 2018 112.99 113.94 112.83 113.16 2,497,656 +0.33(+0.29%)
Apr 16, 2018 113.47 113.64 112.65 112.83 2,488,715 -0.61(-0.54%)
Apr 13, 2018 114.09 115.65 112.67 113.44 6,605,551 -0.73(-0.64%)
Apr 12, 2018 115.88 115.88 112.25 114.17 10,004,086 -1.71(-1.48%)
Apr 11, 2018 116.71 116.94 115.10 115.88 4,931,754 -0.73(-0.63%)
Apr 10, 2018 115.52 117.36 115.40 116.61 6,659,313 +2.27(+1.99%)
Apr 09, 2018 114.32 114.75 113.65 114.34 3,190,830 +0.61(+0.54%)
Apr 06, 2018 114.24 114.80 113.38 113.73 3,927,468 -1.05(-0.91%)
Apr 05, 2018 115.29 116.15 114.22 114.78 4,684,426 -0.65(-0.56%)
Apr 04, 2018 115.20 115.94 113.77 115.43 4,889,336 -0.98(-0.84%)
Apr 03, 2018 115.53 116.48 115.23 116.41 3,379,907 +1.19(+1.03%)
Apr 02, 2018 117.00 117.07 114.57 115.22 4,566,125 -1.78(-1.52%)
Mar 29, 2018 117.00 117.00 117.00 0 +0.74(+0.64%)
Mar 28, 2018 121.53 121.76 116.02 116.26 11,204,826 -5.26(-4.33%)
Mar 27, 2018 122.16 122.48 121.32 121.52 3,367,904 -0.09(-0.07%)
Mar 26, 2018 121.38 121.95 121.00 121.61 3,413,029 +1.42(+1.18%)
Mar 23, 2018 121.80 121.80 119.50 120.19 2,174,726 -0.73(-0.60%)
Mar 22, 2018 121.56 121.68 120.50 120.92 3,138,307 -1.04(-0.85%)
Mar 21, 2018 121.90 122.44 121.69 121.96 3,146,323 -1.14(-0.93%)
Mar 20, 2018 122.72 123.24 122.71 123.10 1,353,479 +0.47(+0.38%)
Mar 19, 2018 122.10 123.50 121.76 122.63 1,529,718 +0.38(+0.31%)
Mar 16, 2018 121.90 122.50 121.15 122.25 3,386,179 +0.37(+0.30%)
Mar 15, 2018 122.29 123.09 121.86 121.88 2,211,198 -0.42(-0.34%)
Mar 14, 2018 122.75 123.21 120.99 122.30 6,210,628 -0.33(-0.27%)
Mar 13, 2018 123.98 124.00 122.05 122.63 6,211,355 -0.99(-0.80%)
Mar 12, 2018 123.94 123.68 123.62 1,976,156 -0.06(-0.05%)
Mar 09, 2018 123.96 124.00 123.31 123.68 2,533,701 -0.02(-0.02%)
Mar 08, 2018 124.00 124.17 123.65 123.70 1,713,327 -0.08(-0.06%)
Mar 07, 2018 123.60 123.78 3,054,913 -0.62(-0.50%)
Mar 06, 2018 124.96 125.09 124.01 124.40 4,065,305 -0.38(-0.30%)
Mar 05, 2018 125.45 125.53 124.69 124.78 5,036,942 +0.69(+0.56%)
Mar 02, 2018 123.76 124.30 123.50 124.09 2,903,278 +0.32(+0.26%)
Mar 01, 2018 124.37 124.70 123.50 123.77 4,976,987 -0.89(-0.71%)
Feb 28, 2018 124.70 124.78 124.64 124.66 2,745,159 +0.01(+0.01%)
Feb 27, 2018 124.42 124.89 124.40 124.65 3,645,230 +0.19(+0.15%)
Feb 26, 2018 125.35 125.45 124.18 124.46 8,207,757 -0.98(-0.78%)
Feb 23, 2018 125.68 125.73 125.33 125.44 5,231,211 -0.27(-0.21%)
Feb 22, 2018 125.75 125.82 125.70 125.71 7,547,266 +0.11(+0.09%)
Feb 21, 2018 125.78 125.92 125.59 125.60 11,298,754 +0.04(+0.03%)
Feb 20, 2018 125.82 125.51 125.56 30,986,712 +7.06(+5.96%)
Feb 16, 2018 118.50 118.50 118.50 0 +1.58(+1.35%)
Feb 15, 2018 115.39 117.05 115.21 116.92 2,289,328 +2.04(+1.78%)
Feb 14, 2018 115.88 116.25 114.55 114.88 4,370,112 -1.32(-1.14%)
Feb 13, 2018 116.21 117.08 115.99 116.20 1,903,505 -0.34(-0.29%)
Feb 12, 2018 116.30 116.90 115.98 116.54 1,876,144 +0.76(+0.66%)
Feb 09, 2018 116.29 116.55 114.77 115.78 4,053,366 -0.16(-0.14%)
Feb 08, 2018 118.25 118.75 115.76 115.94 5,687,921 -0.47(-0.40%)
Feb 07, 2018 118.15 118.15 116.24 116.41 3,993,624 -1.74(-1.47%)
Feb 06, 2018 117.10 118.77 117.00 118.15 4,432,043 -0.73(-0.61%)
Feb 05, 2018 119.54 120.32 118.50 118.88 5,071,486 -1.74(-1.44%)
Feb 02, 2018 121.12 121.29 120.50 120.62 2,626,774 -0.68(-0.56%)
Feb 01, 2018 120.85 121.50 120.63 121.30 3,660,635 +0.98(+0.81%)
Jan 31, 2018 120.55 120.60 119.89 120.32 2,942,128 +0.11(+0.09%)
Jan 30, 2018 120.01 120.41 119.90 120.21 2,079,902 -0.34(-0.28%)
Jan 29, 2018 120.07 120.63 119.51 120.55 1,376,589 +0.21(+0.17%)
Jan 26, 2018 120.50 120.99 120.21 120.34 2,357,049 +0.14(+0.12%)
Jan 25, 2018 121.24 121.24 120.20 120.20 1,526,690 -0.26(-0.22%)
Jan 24, 2018 120.75 121.12 120.28 120.46 1,470,249 -0.39(-0.32%)
Jan 23, 2018 121.37 121.46 120.85 120.85 2,000,423 -0.23(-0.19%)
Jan 22, 2018 120.70 121.25 120.55 121.08 2,026,458 +0.63(+0.52%)
Jan 19, 2018 120.11 120.67 120.00 120.45 4,838,016 +0.45(+0.37%)
Jan 18, 2018 119.40 120.20 119.40 120.00 3,981,607 +0.66(+0.55%)
Jan 17, 2018 119.34 119.47 118.79 119.34 4,177,988 -0.06(-0.05%)
Jan 16, 2018 119.52 119.90 119.40 119.40 2,517,420 -0.18(-0.15%)
Jan 12, 2018 119.58 119.58 119.58 0 +0.33(+0.28%)
Jan 11, 2018 119.15 119.48 118.75 119.25 2,576,823 +0.10(+0.08%)
Jan 10, 2018 118.37 119.27 118.07 119.15 1,868,252 +0.70(+0.59%)
Jan 09, 2018 118.30 118.83 118.26 118.45 1,408,576 +0.17(+0.14%)
Jan 08, 2018 118.65 118.65 117.95 118.28 1,258,049 +0.23(+0.19%)
Jan 05, 2018 118.09 118.31 117.91 118.05 1,631,750 +0.18(+0.15%)
Jan 04, 2018 118.09 118.32 117.66 117.87 2,153,458 -0.21(-0.18%)
Jan 03, 2018 118.35 118.53 117.68 118.08 2,873,244 +0.13(+0.11%)
Jan 02, 2018 117.00 117.98 116.80 117.95 1,784,226 +0.86(+0.73%)
Dec 29, 2017 117.09 117.09 117.09 0 +0.11(+0.09%)
Dec 28, 2017 116.63 117.12 116.55 116.98 812,434 +0.29(+0.25%)
Dec 27, 2017 116.70 116.87 116.47 116.69 9,765,545 +0.12(+0.10%)
Dec 26, 2017 116.61 116.84 116.49 116.57 736,564 -0.13(-0.11%)
Dec 22, 2017 116.72 117.38 116.61 116.70 1,442,464 +0.00(+0.00%)
Dec 21, 2017 116.73 116.91 116.60 116.70 1,012,332 -0.04(-0.03%)
Dec 20, 2017 116.56 116.89 116.40 116.74 1,450,447 +0.29(+0.25%)
Dec 19, 2017 116.63 117.00 116.30 116.45 1,348,017 -0.34(-0.29%)
Dec 18, 2017 116.22 116.92 116.18 116.79 1,332,441 +0.44(+0.38%)
Dec 15, 2017 115.85 116.35 115.47 116.35 1,989,853 +0.47(+0.41%)
Dec 14, 2017 115.96 116.10 115.62 115.88 4,909,959 -0.18(-0.16%)
Dec 13, 2017 115.65 116.10 115.61 116.06 1,560,704 +0.42(+0.36%)
Dec 12, 2017 116.11 116.32 115.50 115.64 1,345,847 -0.20(-0.17%)
Dec 11, 2017 116.40 116.60 115.63 115.84 2,542,563 +0.55(+0.48%)
Dec 08, 2017 115.15 115.85 115.13 115.29 2,112,288 +0.16(+0.14%)
Dec 07, 2017 114.50 115.28 114.25 115.13 2,100,716 +0.80(+0.70%)
Dec 06, 2017 114.14 115.00 113.75 114.33 2,387,463 +0.58(+0.51%)
Dec 05, 2017 113.70 114.29 113.53 113.75 3,482,856 -0.12(-0.11%)
Dec 04, 2017 115.00 115.05 113.75 113.87 2,772,561 -0.91(-0.79%)
Dec 01, 2017 114.01 115.00 113.93 114.78 4,934,907 +1.39(+1.23%)
Nov 30, 2017 113.11 114.18 112.95 113.39 3,727,226 +0.39(+0.35%)
Nov 29, 2017 113.85 114.17 112.52 113.00 6,117,112 -0.79(-0.69%)
Nov 28, 2017 114.65 114.85 113.78 113.79 3,851,488 -0.74(-0.65%)
Nov 27, 2017 115.08 114.44 114.53 2,368,857 -0.12(-0.10%)
Nov 24, 2017 114.81 115.20 114.54 114.65 1,942,509 -0.50(-0.43%)
Nov 22, 2017 115.32 115.86 115.07 115.15 1,434,527 -0.17(-0.15%)
Nov 21, 2017 115.22 115.61 115.15 115.32 1,881,085 +0.14(+0.12%)
Nov 20, 2017 115.51 115.91 115.14 115.18 1,414,775 -0.32(-0.28%)
Nov 17, 2017 115.38 115.70 115.20 115.50 2,030,576 +0.31(+0.27%)
Nov 16, 2017 115.20 115.88 115.05 115.19 3,501,076 +0.19(+0.17%)
Nov 15, 2017 115.42 115.43 114.72 115.00 2,949,748 -0.50(-0.43%)
Nov 14, 2017 115.60 115.95 115.02 115.50 3,542,500 -0.15(-0.13%)
Nov 13, 2017 116.12 116.20 115.57 115.65 2,473,204 -0.40(-0.34%)
Nov 10, 2017 115.26 116.25 115.04 116.05 2,392,787 +0.74(+0.64%)
Nov 09, 2017 116.12 116.60 114.99 115.31 3,342,909 -1.03(-0.89%)
Nov 08, 2017 116.70 117.56 116.25 116.34 5,526,264 -0.32(-0.27%)
Nov 07, 2017 116.32 116.98 116.00 116.66 3,361,573 -0.06(-0.05%)
Nov 06, 2017 115.02 116.88 115.02 116.72 8,836,894 +1.70(+1.48%)
Nov 03, 2017 117.45 118.20 111.37 115.02 25,791,196 -2.44(-2.08%)
Nov 02, 2017 117.03 117.73 116.57 117.46 3,186,211 +0.16(+0.14%)
Nov 01, 2017 117.05 117.73 116.89 117.30 2,902,891 +0.25(+0.21%)
Oct 31, 2017 116.70 117.07 116.50 117.05 2,188,138 +0.32(+0.27%)
Oct 30, 2017 116.43 116.97 116.28 116.73 2,878,185 -0.20(-0.17%)
Oct 27, 2017 116.87 117.30 116.82 116.93 3,129,297 +0.31(+0.27%)
Oct 26, 2017 117.66 118.00 116.61 116.62 4,339,209 +0.13(+0.11%)
Oct 25, 2017 116.59 116.79 116.24 116.49 1,903,043 -0.30(-0.26%)
Oct 24, 2017 116.50 117.00 116.40 116.79 1,674,015 +0.39(+0.34%)
Oct 23, 2017 115.71 116.44 115.71 116.40 1,818,667 +0.52(+0.45%)
Oct 20, 2017 115.70 115.94 115.40 115.88 3,369,031 +0.39(+0.34%)
Oct 19, 2017 115.15 115.49 115.01 115.49 1,196,506 +0.13(+0.11%)
Oct 18, 2017 115.03 115.51 115.03 115.36 2,151,349 +0.21(+0.18%)
Oct 17, 2017 114.97 115.20 114.92 115.15 1,402,530 +0.21(+0.18%)
Oct 16, 2017 115.51 115.52 114.76 114.94 1,369,506 -0.23(-0.20%)
Oct 13, 2017 115.68 115.68 115.04 115.17 1,311,283 -0.01(-0.01%)
Oct 12, 2017 115.15 115.35 114.80 115.18 1,273,664 -0.28(-0.24%)
Oct 11, 2017 114.94 115.61 114.83 115.46 2,268,671 +0.46(+0.40%)
Oct 10, 2017 114.65 115.17 114.46 115.00 2,833,178 +0.48(+0.42%)
Oct 09, 2017 114.10 114.67 113.99 114.52 1,834,619 +0.57(+0.50%)
Oct 06, 2017 114.00 114.42 113.90 113.95 2,859,228 +0.27(+0.24%)
Oct 05, 2017 113.75 113.83 113.56 113.68 913,561 -0.03(-0.03%)
Oct 04, 2017 113.30 113.80 113.10 113.71 1,681,890 +0.35(+0.31%)
Oct 03, 2017 113.22 113.43 113.01 113.36 1,228,678 +0.24(+0.21%)
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