Financial News

Nxp Semiconductors (NQ: NXPI )

227.12 USD +4.39 (+1.97%)
Official Closing Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 126.96 127.71 124.85 125.76 2,257,394 -1.47(-1.16%)
Aug 28, 2020 125.93 127.45 125.26 127.23 1,736,600 +1.18(+0.94%)
Aug 27, 2020 128.14 128.35 125.44 126.05 1,376,390 -1.48(-1.16%)
Aug 26, 2020 127.20 128.42 126.11 127.53 1,422,816 +0.22(+0.17%)
Aug 25, 2020 125.92 127.80 124.92 127.31 2,054,948 +3.53(+2.85%)
Aug 24, 2020 122.70 123.85 122.16 123.78 1,042,481 +2.28(+1.88%)
Aug 21, 2020 120.93 121.50 119.80 121.50 1,375,900 +0.05(+0.04%)
Aug 20, 2020 122.07 122.76 120.61 121.45 1,112,907 -2.30(-1.86%)
Aug 19, 2020 125.10 125.56 123.12 123.75 1,560,994 -0.63(-0.51%)
Aug 18, 2020 125.94 126.20 122.89 124.38 2,000,757 -0.42(-0.34%)
Aug 17, 2020 124.44 125.02 123.73 124.80 1,171,787 +1.76(+1.43%)
Aug 14, 2020 122.36 123.66 122.18 123.04 739,300 +0.30(+0.24%)
Aug 13, 2020 124.30 124.56 122.52 122.74 1,096,776 -2.17(-1.74%)
Aug 12, 2020 122.14 125.41 121.86 124.91 1,735,528 +3.58(+2.95%)
Aug 11, 2020 122.18 124.48 121.15 121.33 1,763,444 -0.06(-0.05%)
Aug 10, 2020 120.52 121.84 119.69 121.39 1,224,424 +0.68(+0.56%)
Aug 07, 2020 121.89 122.67 119.40 120.71 1,842,700 -1.74(-1.42%)
Aug 06, 2020 119.57 122.58 119.05 122.45 2,338,004 +2.59(+2.16%)
Aug 05, 2020 118.18 120.05 117.25 119.86 2,182,879 -1.05(-0.87%)
Aug 04, 2020 119.47 121.56 119.29 120.91 2,327,681 +1.76(+1.48%)
Aug 03, 2020 118.41 119.75 117.89 119.15 1,606,225 +1.62(+1.38%)
Jul 31, 2020 118.36 118.63 114.77 117.53 3,344,800 +0.31(+0.26%)
Jul 30, 2020 116.89 117.87 115.66 117.22 3,057,994 -1.87(-1.57%)
Jul 29, 2020 115.75 119.75 115.75 119.09 2,861,038 +3.85(+3.34%)
Jul 28, 2020 116.57 119.00 115.00 115.24 6,708,697 -5.00(-4.16%)
Jul 27, 2020 117.05 120.38 116.29 120.24 2,967,654 +4.49(+3.88%)
Jul 24, 2020 116.86 118.04 114.38 115.75 3,147,600 -3.43(-2.88%)
Jul 23, 2020 121.58 121.67 117.31 119.18 2,605,248 -2.18(-1.80%)
Jul 22, 2020 122.97 124.19 120.89 121.36 2,333,531 -2.13(-1.72%)
Jul 21, 2020 125.00 126.12 122.95 123.49 2,380,161 -0.07(-0.06%)
Jul 20, 2020 121.89 124.01 120.40 123.56 1,731,204 +0.85(+0.69%)
Jul 17, 2020 122.67 122.82 120.66 122.71 2,173,100 +1.58(+1.30%)
Jul 16, 2020 119.23 121.70 118.53 121.13 1,534,740 -0.70(-0.57%)
Jul 15, 2020 121.96 122.97 120.25 121.83 2,038,139 +1.38(+1.15%)
Jul 14, 2020 116.40 120.80 115.49 120.45 2,583,199 +3.41(+2.91%)
Jul 13, 2020 120.71 122.71 116.87 117.04 3,100,804 -0.06(-0.05%)
Jul 10, 2020 118.49 119.50 116.07 117.10 1,621,800 -0.80(-0.68%)
Jul 09, 2020 116.57 119.00 113.25 117.90 2,320,787 +1.41(+1.21%)
Jul 08, 2020 116.17 116.72 114.53 116.49 1,499,255 +1.06(+0.92%)
Jul 07, 2020 116.25 117.46 115.22 115.43 1,327,206 -1.10(-0.94%)
Jul 06, 2020 115.68 116.86 115.02 116.53 2,001,994 +3.81(+3.38%)
Jul 02, 2020 114.22 115.67 112.58 112.72 2,030,500 +0.81(+0.72%)
Jul 01, 2020 114.05 114.60 111.68 111.91 1,824,295 -2.13(-1.87%)
Jun 30, 2020 113.35 114.79 111.35 114.04 2,681,520 +2.46(+2.20%)
Jun 29, 2020 109.61 112.60 107.00 111.58 2,510,300 +3.43(+3.17%)
Jun 26, 2020 112.35 113.15 106.75 108.15 4,922,200 -5.22(-4.60%)
Jun 25, 2020 113.21 113.96 110.98 113.37 3,482,057 +0.31(+0.27%)
Jun 24, 2020 117.64 118.89 112.60 113.06 4,055,987 -6.86(-5.72%)
Jun 23, 2020 118.50 120.34 117.81 119.92 2,487,216 +2.88(+2.46%)
Jun 22, 2020 117.71 118.09 114.61 117.04 3,762,261 -0.23(-0.20%)
Jun 19, 2020 118.95 121.68 117.00 117.27 22,349,900 +0.08(+0.07%)
Jun 18, 2020 115.34 119.26 115.34 117.19 5,302,764 +0.44(+0.38%)
Jun 17, 2020 114.63 117.74 114.40 116.75 4,844,284 +3.49(+3.08%)
Jun 16, 2020 114.14 116.26 110.54 113.26 5,838,195 +3.80(+3.47%)
Jun 15, 2020 104.89 110.45 103.20 109.46 4,030,947 +3.29(+3.10%)
Jun 12, 2020 106.64 107.30 103.20 106.17 3,346,700 +3.70(+3.61%)
Jun 11, 2020 105.53 107.47 102.36 102.47 2,980,692 -7.82(-7.09%)
Jun 10, 2020 112.09 112.41 109.88 110.29 2,925,929 -1.22(-1.09%)
Jun 09, 2020 111.55 113.86 110.16 111.51 3,161,736 -2.59(-2.27%)
Jun 08, 2020 117.48 117.89 113.29 114.10 4,464,510 +0.28(+0.25%)
Jun 05, 2020 115.93 118.85 113.29 113.82 7,954,000 +4.27(+3.90%)
Jun 04, 2020 107.75 111.14 106.80 109.55 6,753,389 +1.00(+0.92%)
Jun 03, 2020 106.00 110.18 105.78 108.55 7,679,637 +7.10(+7.00%)
Jun 02, 2020 100.20 103.10 99.27 101.45 5,259,559 +2.26(+2.28%)
Jun 01, 2020 97.70 100.38 96.59 99.19 6,320,705 +3.09(+3.22%)
May 29, 2020 99.21 100.70 96.10 96.10 42,777,100 -3.16(-3.18%)
May 28, 2020 103.78 103.81 99.12 99.26 3,774,333 -5.13(-4.91%)
May 27, 2020 102.28 104.74 101.36 104.39 5,118,080 +2.38(+2.33%)
May 26, 2020 103.17 105.26 101.61 102.01 4,900,705 +3.68(+3.74%)
May 22, 2020 98.86 99.43 96.85 98.33 2,694,800 -0.56(-0.57%)
May 21, 2020 102.85 103.59 97.62 98.89 3,394,362 -4.71(-4.55%)
May 20, 2020 101.74 105.16 101.68 103.60 4,409,521 +4.56(+4.60%)
May 19, 2020 100.84 102.10 98.38 99.04 3,498,742 -3.03(-2.97%)
May 18, 2020 94.14 102.41 93.42 102.07 5,700,516 +11.62(+12.85%)
May 15, 2020 89.91 92.38 89.33 90.45 4,376,400 -3.14(-3.36%)
May 14, 2020 91.75 94.79 89.10 93.59 3,379,586 +0.56(+0.60%)
May 13, 2020 95.02 96.79 91.70 93.03 5,532,483 -5.30(-5.39%)
May 12, 2020 102.82 103.48 98.13 98.33 2,000,150 -4.23(-4.12%)
May 11, 2020 103.77 103.85 102.02 102.56 1,839,485 -2.28(-2.17%)
May 08, 2020 102.69 105.36 101.69 104.84 2,694,100 +2.18(+2.12%)
May 07, 2020 102.20 103.12 100.13 102.66 2,339,073 +2.28(+2.27%)
May 06, 2020 99.71 102.52 98.82 100.38 2,703,259 +1.18(+1.19%)
May 05, 2020 98.66 100.73 98.23 99.20 2,913,325 +2.64(+2.73%)
May 04, 2020 94.23 96.70 92.60 96.56 3,739,163 +1.06(+1.11%)
May 01, 2020 97.48 99.00 95.01 95.50 2,799,900 -4.07(-4.09%)
Apr 30, 2020 105.90 106.21 98.54 99.57 4,967,556 -7.20(-6.74%)
Apr 29, 2020 101.00 107.83 101.00 106.77 6,470,837 +8.43(+8.57%)
Apr 28, 2020 105.02 105.48 98.28 98.34 5,908,793 +1.21(+1.25%)
Apr 27, 2020 95.20 97.67 94.93 97.13 4,771,286 +2.70(+2.86%)
Apr 24, 2020 87.84 95.13 87.84 94.43 4,025,600 +6.35(+7.21%)
Apr 23, 2020 88.56 91.16 87.57 88.08 2,398,665 -0.98(-1.10%)
Apr 22, 2020 85.45 89.45 84.80 89.06 3,599,205 +8.00(+9.87%)
Apr 21, 2020 84.10 85.47 80.46 81.06 5,091,731 -5.64(-6.51%)
Apr 20, 2020 89.54 89.73 86.47 86.70 2,798,675 -3.47(-3.85%)
Apr 17, 2020 91.85 93.35 88.71 90.17 3,477,200 +1.16(+1.30%)
Apr 16, 2020 87.40 89.20 85.99 89.01 2,984,442 +1.87(+2.15%)
Apr 15, 2020 90.36 90.49 86.06 87.14 3,902,111 -5.14(-5.57%)
Apr 14, 2020 90.97 92.71 89.05 92.28 2,561,444 +3.17(+3.56%)
Apr 13, 2020 88.59 89.49 87.28 89.11 1,717,807 -0.86(-0.96%)
Apr 09, 2020 92.76 96.97 89.41 89.97 4,008,200 -1.61(-1.76%)
Apr 08, 2020 86.00 93.82 85.44 91.58 4,221,166 +7.30(+8.66%)
Apr 07, 2020 90.59 91.87 83.73 84.28 3,938,418 -2.66(-3.06%)
Apr 06, 2020 80.07 87.19 79.89 86.94 3,657,611 +11.19(+14.77%)
Apr 03, 2020 77.26 79.11 72.86 75.75 2,330,800 -2.03(-2.61%)
Apr 02, 2020 74.15 79.27 73.51 77.78 2,455,262 +3.05(+4.08%)
Apr 01, 2020 79.48 79.99 73.81 74.73 3,433,993 -8.20(-9.89%)
Mar 31, 2020 84.83 87.64 82.09 82.93 2,697,127 -2.00(-2.35%)
Mar 30, 2020 81.65 85.14 79.11 84.93 2,963,021 +3.63(+4.46%)
Mar 27, 2020 86.13 87.87 80.87 81.30 2,923,300 -8.42(-9.38%)
Mar 26, 2020 86.46 89.86 83.76 89.72 4,068,536 +4.86(+5.73%)
Mar 25, 2020 87.16 89.99 82.51 84.86 3,173,911 -0.87(-1.01%)
Mar 24, 2020 83.03 88.30 81.30 85.73 3,690,499 +8.46(+10.95%)
Mar 23, 2020 74.21 78.61 69.16 77.27 3,664,775 +3.69(+5.01%)
Mar 20, 2020 78.84 83.99 72.70 73.58 5,722,100 -2.54(-3.34%)
Mar 19, 2020 64.83 77.24 63.05 76.12 6,107,845 +11.56(+17.91%)
Mar 18, 2020 73.35 76.78 58.41 64.56 10,744,266 -15.52(-19.38%)
Mar 17, 2020 81.65 81.98 75.60 80.08 9,133,926 -0.24(-0.30%)
Mar 16, 2020 84.54 86.82 78.26 80.32 7,781,180 -15.22(-15.93%)
Mar 13, 2020 96.00 99.70 87.55 95.54 7,099,100 +3.57(+3.88%)
Mar 12, 2020 86.40 97.23 86.00 91.97 7,271,256 -8.55(-8.51%)
Mar 11, 2020 103.63 105.33 98.86 100.52 4,957,900 -6.33(-5.92%)
Mar 10, 2020 104.43 107.39 101.63 106.85 4,622,472 +4.88(+4.79%)
Mar 09, 2020 104.70 108.00 101.46 101.97 5,696,662 -9.72(-8.70%)
Mar 06, 2020 110.74 114.07 109.13 111.69 3,544,400 -3.58(-3.11%)
Mar 05, 2020 116.55 118.92 114.03 115.27 3,161,542 -6.00(-4.95%)
Mar 04, 2020 118.22 121.34 117.51 121.27 2,755,637 +4.71(+4.04%)
Mar 03, 2020 119.41 122.78 116.34 116.56 3,969,575 -3.52(-2.93%)
Mar 02, 2020 117.99 120.34 114.43 120.08 4,305,982 +6.39(+5.62%)
Feb 28, 2020 110.02 115.60 110.00 113.69 5,507,100 -0.95(-0.83%)
Feb 27, 2020 115.34 117.84 113.89 114.64 4,950,636 -4.83(-4.04%)
Feb 26, 2020 121.54 122.87 118.23 119.47 4,415,445 -1.35(-1.12%)
Feb 25, 2020 125.59 125.90 119.00 120.82 4,628,397 -3.22(-2.60%)
Feb 24, 2020 124.55 125.58 123.22 124.04 5,135,477 -6.46(-4.95%)
Feb 21, 2020 134.59 137.12 129.54 130.50 3,522,100 -4.30(-3.19%)
Feb 20, 2020 134.33 135.14 131.62 134.80 2,294,328 -0.15(-0.11%)
Feb 19, 2020 134.91 137.32 134.31 134.95 2,028,182 +1.08(+0.81%)
Feb 18, 2020 134.41 135.49 132.61 133.87 1,919,928 -3.21(-2.34%)
Feb 14, 2020 138.88 139.59 134.69 137.08 1,846,600 -1.61(-1.16%)
Feb 13, 2020 136.87 139.26 135.98 138.69 1,426,190 +0.86(+0.62%)
Feb 12, 2020 136.58 138.43 136.15 137.83 2,592,915 +2.31(+1.70%)
Feb 11, 2020 134.13 137.16 133.79 135.52 2,406,950 +2.33(+1.75%)
Feb 10, 2020 130.75 133.31 130.46 133.19 1,769,611 +0.93(+0.70%)
Feb 07, 2020 134.49 134.86 132.00 132.26 2,522,400 -3.08(-2.28%)
Feb 06, 2020 135.37 135.75 133.05 135.34 2,082,783 +1.11(+0.83%)
Feb 05, 2020 133.40 136.84 132.43 134.23 4,386,733 +3.72(+2.85%)
Feb 04, 2020 133.00 134.50 127.75 130.51 5,559,526 +4.81(+3.83%)
Feb 03, 2020 127.69 129.03 125.01 125.70 4,205,181 -1.16(-0.91%)
Jan 31, 2020 130.02 130.97 126.05 126.86 4,448,500 -4.76(-3.62%)
Jan 30, 2020 130.81 132.01 128.85 131.62 2,039,746 -1.04(-0.78%)
Jan 29, 2020 133.05 134.77 131.74 132.66 2,272,961 -0.02(-0.02%)
Jan 28, 2020 132.50 133.65 131.24 132.68 2,207,492 +2.23(+1.71%)
Jan 27, 2020 131.56 131.73 128.06 130.45 3,781,241 -4.83(-3.57%)
Jan 24, 2020 137.49 137.92 134.55 135.28 2,887,900 -1.13(-0.83%)
Jan 23, 2020 134.89 137.22 134.85 136.41 2,533,182 +1.77(+1.31%)
Jan 22, 2020 134.52 136.30 133.48 134.64 2,422,027 +0.68(+0.51%)
Jan 21, 2020 133.40 134.45 132.69 133.96 2,018,213 +0.12(+0.09%)
Jan 17, 2020 134.99 135.48 132.47 133.84 2,268,200 -0.34(-0.25%)
Jan 16, 2020 133.98 134.96 132.80 134.18 2,495,050 +1.68(+1.27%)
Jan 15, 2020 132.45 132.91 131.56 132.50 2,206,154 -0.21(-0.16%)
Jan 14, 2020 131.40 133.68 131.29 132.71 2,499,152 +0.73(+0.55%)
Jan 13, 2020 131.00 132.51 130.15 131.98 2,313,906 +2.34(+1.80%)
Jan 10, 2020 130.11 130.83 129.18 129.64 2,293,900 +0.46(+0.36%)
Jan 09, 2020 129.80 130.95 128.68 129.18 2,429,536 +0.82(+0.64%)
Jan 08, 2020 128.21 129.11 127.13 128.36 1,589,050 +0.32(+0.25%)
Jan 07, 2020 127.50 129.78 127.00 128.04 2,595,487 +1.64(+1.30%)
Jan 06, 2020 125.40 126.99 124.68 126.40 2,157,906 -0.90(-0.71%)
Jan 03, 2020 126.23 128.28 126.12 127.30 1,546,100 -1.24(-0.96%)
Jan 02, 2020 128.61 129.50 127.19 128.54 2,247,936 +1.28(+1.01%)
Dec 31, 2019 127.43 127.90 126.80 127.26 957,800 -0.29(-0.23%)
Dec 30, 2019 128.27 128.35 126.35 127.55 935,309 -0.64(-0.50%)
Dec 27, 2019 129.04 129.26 127.80 128.19 1,011,400 -0.49(-0.38%)
Dec 26, 2019 129.50 129.50 127.53 128.68 972,474 -0.52(-0.40%)
Dec 24, 2019 128.43 129.36 127.51 129.20 958,500 +1.17(+0.91%)
Dec 23, 2019 128.31 129.47 127.17 128.03 2,897,532 +0.34(+0.27%)
Dec 20, 2019 126.08 127.84 125.96 127.69 3,772,600 +1.74(+1.38%)
Dec 19, 2019 125.66 126.15 124.42 125.95 2,032,798 +0.16(+0.13%)
Dec 18, 2019 125.55 126.45 124.77 125.79 2,528,323 -0.14(-0.11%)
Dec 17, 2019 124.36 126.97 123.03 125.93 3,725,512 +1.63(+1.31%)
Dec 16, 2019 125.00 125.22 123.98 124.30 2,722,820 +0.42(+0.34%)
Dec 13, 2019 123.32 125.24 122.12 123.88 2,894,800 -0.10(-0.08%)
Dec 12, 2019 121.20 126.06 120.50 123.98 4,633,688 +2.58(+2.13%)
Dec 11, 2019 118.94 122.28 118.80 121.40 3,290,044 +2.30(+1.93%)
Dec 10, 2019 118.26 120.60 118.22 119.10 2,526,339 +1.25(+1.06%)
Dec 09, 2019 118.25 119.13 117.32 117.85 1,150,856 -0.82(-0.69%)
Dec 06, 2019 118.80 119.98 118.33 118.67 2,253,500 +1.56(+1.33%)
Dec 05, 2019 116.31 118.14 115.61 117.11 1,492,400 +0.83(+0.71%)
Dec 04, 2019 115.93 117.69 115.58 116.28 2,832,364 +1.67(+1.46%)
Dec 03, 2019 113.00 114.85 111.57 114.61 2,444,063 -0.15(-0.13%)
Dec 02, 2019 115.75 116.01 113.50 114.76 2,320,829 -0.82(-0.71%)
Nov 29, 2019 116.47 116.93 115.02 115.58 1,102,600 -1.83(-1.56%)
Nov 27, 2019 116.88 117.91 116.20 117.41 1,220,400 +0.78(+0.67%)
Nov 26, 2019 116.87 117.48 115.00 116.63 3,628,164 -0.45(-0.38%)
Nov 25, 2019 116.46 119.23 115.99 117.08 3,176,849 +1.86(+1.61%)
Nov 22, 2019 114.39 115.96 114.00 115.22 2,336,300 +0.96(+0.84%)
Nov 21, 2019 114.31 114.99 112.43 114.26 3,008,627 -0.48(-0.42%)
Nov 20, 2019 114.50 116.12 113.07 114.74 3,714,726 +0.73(+0.64%)
Nov 19, 2019 116.93 117.47 113.83 114.01 3,840,006 -1.91(-1.65%)
Nov 18, 2019 116.54 117.53 115.66 115.92 2,169,799 -1.56(-1.33%)
Nov 15, 2019 119.08 119.49 116.82 117.48 2,067,200 -0.51(-0.43%)
Nov 14, 2019 118.27 119.00 116.45 117.99 2,497,174 -0.78(-0.66%)
Nov 13, 2019 117.72 120.25 117.23 118.77 2,312,374 -0.17(-0.14%)
Nov 12, 2019 118.95 120.84 118.44 118.94 4,317,304 +0.68(+0.58%)
Nov 11, 2019 117.53 118.47 116.27 118.26 2,902,555 +0.64(+0.54%)
Nov 08, 2019 116.22 117.71 115.55 117.62 2,067,100 +0.22(+0.19%)
Nov 07, 2019 118.19 119.01 116.66 117.40 3,119,069 +0.93(+0.80%)
Nov 06, 2019 118.17 118.50 115.53 116.47 3,394,530 -2.19(-1.85%)
Nov 05, 2019 118.63 120.03 117.51 118.66 5,598,764 +0.78(+0.66%)
Nov 04, 2019 118.53 119.89 116.46 117.88 3,739,758 -0.12(-0.10%)
Nov 01, 2019 115.47 118.55 114.83 118.00 4,965,500 +4.32(+3.80%)
Oct 31, 2019 113.91 114.73 113.10 113.68 3,482,461 -1.13(-0.98%)
Oct 30, 2019 114.55 116.10 113.90 114.81 4,095,056 +0.40(+0.35%)
Oct 29, 2019 114.50 118.50 113.95 114.41 9,320,231 -0.04(-0.03%)
Oct 28, 2019 106.25 110.25 106.25 114.45 5,510,853 +8.59(+8.11%)
Oct 25, 2019 105.68 106.31 103.97 105.86 3,594,800 -0.21(-0.20%)
Oct 24, 2019 104.25 106.29 103.69 106.07 3,159,048 +2.86(+2.77%)
Oct 23, 2019 105.06 105.49 101.89 103.21 5,872,245 -4.57(-4.24%)
Oct 22, 2019 110.19 110.45 107.67 107.78 2,185,531 -2.20(-2.00%)
Oct 21, 2019 109.77 110.34 108.67 109.98 1,810,019 +0.97(+0.89%)
Oct 18, 2019 109.70 110.42 108.48 109.01 1,927,100 -0.80(-0.73%)
Oct 17, 2019 110.01 110.51 108.56 109.81 2,131,399 +1.20(+1.10%)
Oct 16, 2019 111.37 112.42 108.52 108.61 3,013,759 -3.36(-3.00%)
Oct 15, 2019 111.17 112.47 110.60 111.97 1,897,483 +0.73(+0.66%)
Oct 14, 2019 109.86 111.54 109.44 111.24 2,175,610 +0.48(+0.43%)
Oct 11, 2019 108.81 112.24 108.81 110.76 4,078,300 +3.51(+3.27%)
Oct 10, 2019 106.37 108.29 105.85 107.25 2,453,966 +1.29(+1.22%)
Oct 09, 2019 106.21 106.62 104.75 105.96 2,102,860 +2.21(+2.13%)
Oct 08, 2019 106.67 107.42 103.63 103.75 3,636,300 -4.24(-3.93%)
Oct 07, 2019 109.38 110.34 107.81 107.99 1,689,230 -1.89(-1.72%)
Oct 04, 2019 107.56 109.98 107.16 109.88 1,717,600 +2.56(+2.39%)
Oct 03, 2019 107.08 107.41 104.64 107.32 3,062,957 +0.62(+0.58%)
Oct 02, 2019 108.40 109.23 106.39 106.70 2,967,989 -2.27(-2.08%)
Oct 01, 2019 111.64 113.50 108.27 108.97 4,624,601 -0.23(-0.21%)
Sep 30, 2019 107.59 109.38 106.61 109.20 2,595,092 +2.67(+2.51%)
Sep 27, 2019 108.17 108.73 105.42 106.53 2,808,900 -1.88(-1.73%)
Sep 26, 2019 108.37 109.82 107.84 108.41 3,253,923 +0.23(+0.21%)
Sep 25, 2019 104.14 108.38 102.83 108.18 3,072,870 +4.28(+4.12%)
Sep 24, 2019 106.31 107.20 103.66 103.90 2,005,718 -2.15(-2.03%)
Sep 23, 2019 104.80 107.01 104.31 106.05 1,746,196 +1.25(+1.19%)
Sep 20, 2019 108.46 108.94 104.49 104.80 3,345,000 -3.56(-3.29%)
Sep 19, 2019 108.14 109.07 107.92 108.36 1,434,811 +0.54(+0.50%)
Sep 18, 2019 107.25 108.93 106.40 107.82 1,261,409 +0.06(+0.06%)
Sep 17, 2019 106.73 107.98 106.31 107.76 1,490,709 -0.74(-0.68%)
Sep 16, 2019 109.24 109.93 107.38 108.50 1,979,555 -2.23(-2.01%)
Sep 13, 2019 109.62 111.42 108.83 110.73 1,751,000 +0.70(+0.64%)
Sep 12, 2019 110.40 112.06 109.77 110.03 3,031,026 +0.03(+0.03%)
Sep 11, 2019 107.63 110.53 107.60 110.00 3,418,046 +2.14(+1.98%)
Sep 10, 2019 106.56 108.96 105.90 107.86 3,374,171 +0.47(+0.44%)
Sep 09, 2019 106.50 108.49 104.80 107.39 2,929,331 +1.58(+1.49%)
Sep 06, 2019 105.64 105.99 104.54 105.81 1,422,400 -0.19(-0.18%)
Sep 05, 2019 102.66 106.79 102.65 106.00 3,276,939 +4.15(+4.07%)
Sep 04, 2019 100.28 102.10 100.18 101.85 1,936,764 +2.68(+2.70%)
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