Financial News

Nxp Semiconductors (NQ: NXPI )

212.45 USD -8.58 (-3.88%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2019 100.59 101.32 99.00 99.17 1,902,656 -2.97(-2.91%)
Aug 30, 2019 102.23 103.21 101.55 102.14 1,639,500 +0.58(+0.57%)
Aug 29, 2019 101.98 102.97 101.25 101.56 1,725,609 +1.28(+1.28%)
Aug 28, 2019 98.34 100.50 97.73 100.28 1,689,644 +1.56(+1.58%)
Aug 27, 2019 99.96 101.08 98.32 98.72 2,475,763 +0.01(+0.01%)
Aug 26, 2019 99.64 99.94 98.17 98.71 2,519,100 +0.72(+0.73%)
Aug 23, 2019 101.66 102.13 97.16 97.99 5,242,700 -5.30(-5.13%)
Aug 22, 2019 103.56 104.19 102.32 103.29 1,265,375 -0.07(-0.07%)
Aug 21, 2019 103.06 104.67 102.61 103.36 1,398,177 +0.49(+0.48%)
Aug 20, 2019 103.85 103.85 102.54 102.87 1,800,427 -0.59(-0.57%)
Aug 19, 2019 105.40 106.55 103.33 103.46 2,987,733 -0.10(-0.10%)
Aug 16, 2019 100.99 103.86 100.23 103.56 3,260,000 +3.79(+3.80%)
Aug 15, 2019 100.27 100.99 99.00 99.77 2,392,727 -0.22(-0.22%)
Aug 14, 2019 99.26 101.30 99.17 99.99 3,573,740 -2.18(-2.13%)
Aug 13, 2019 98.10 102.86 97.33 102.17 3,534,247 +3.92(+3.99%)
Aug 12, 2019 99.41 100.07 97.94 98.25 2,105,693 -1.63(-1.63%)
Aug 09, 2019 100.44 100.68 99.06 99.88 2,389,100 -1.60(-1.58%)
Aug 08, 2019 102.61 102.61 100.50 101.48 2,916,432 -0.89(-0.87%)
Aug 07, 2019 98.75 102.84 98.41 102.37 3,998,364 +2.10(+2.09%)
Aug 06, 2019 98.12 100.38 97.86 100.27 3,871,430 +3.37(+3.48%)
Aug 05, 2019 97.70 98.33 96.00 96.90 4,565,344 -3.56(-3.54%)
Aug 02, 2019 99.56 100.82 97.89 100.46 3,231,300 +0.46(+0.46%)
Aug 01, 2019 103.34 106.32 99.43 100.00 6,704,929 -3.39(-3.28%)
Jul 31, 2019 104.13 104.50 101.64 103.39 5,025,103 -2.40(-2.27%)
Jul 30, 2019 103.50 106.26 101.12 105.79 5,185,786 +1.56(+1.50%)
Jul 29, 2019 103.66 104.80 102.18 104.23 4,042,567 +1.87(+1.83%)
Jul 26, 2019 102.50 102.98 101.25 102.36 2,941,100 +0.59(+0.58%)
Jul 25, 2019 104.53 104.90 101.52 101.77 4,053,520 -3.73(-3.54%)
Jul 24, 2019 102.75 106.25 102.71 105.50 6,759,366 +4.56(+4.52%)
Jul 23, 2019 99.89 100.94 99.16 100.94 3,086,397 +2.20(+2.23%)
Jul 22, 2019 98.71 99.64 98.46 98.74 2,173,932 +0.78(+0.80%)
Jul 19, 2019 97.54 98.63 96.48 97.96 3,547,500 +0.84(+0.86%)
Jul 18, 2019 96.49 97.52 96.05 97.12 2,974,608 +0.72(+0.75%)
Jul 17, 2019 97.00 97.55 96.11 96.40 1,982,187 -0.61(-0.63%)
Jul 16, 2019 97.75 97.76 96.09 97.01 2,925,064 -2.15(-2.17%)
Jul 15, 2019 97.23 99.36 97.12 99.16 3,266,344 +2.17(+2.24%)
Jul 12, 2019 94.66 97.05 94.11 96.99 2,621,200 +2.87(+3.05%)
Jul 11, 2019 96.30 96.50 93.95 94.12 2,893,633 -2.01(-2.09%)
Jul 10, 2019 96.84 97.94 95.99 96.13 2,803,514 +0.21(+0.22%)
Jul 09, 2019 95.05 96.26 94.76 95.92 3,327,582 +0.37(+0.39%)
Jul 08, 2019 95.69 96.79 95.19 95.55 2,901,939 -0.98(-1.02%)
Jul 05, 2019 96.39 97.27 95.90 96.53 2,688,100 -1.15(-1.18%)
Jul 03, 2019 97.17 97.98 96.83 97.68 1,597,400 -0.40(-0.41%)
Jul 02, 2019 99.41 99.89 97.68 98.08 2,834,743 -2.16(-2.15%)
Jul 01, 2019 101.91 103.33 99.51 100.24 6,149,050 +2.63(+2.69%)
Jun 28, 2019 101.37 101.37 97.47 97.61 23,376,300 -1.62(-1.63%)
Jun 27, 2019 98.29 100.59 97.96 99.23 4,482,924 +2.09(+2.15%)
Jun 26, 2019 97.13 98.50 96.08 97.14 2,976,247 +2.03(+2.13%)
Jun 25, 2019 97.80 98.50 94.89 95.11 2,882,269 -2.54(-2.60%)
Jun 24, 2019 98.58 99.59 97.56 97.65 3,141,676 -0.41(-0.42%)
Jun 21, 2019 98.13 98.76 96.42 98.06 3,567,200 +0.05(+0.05%)
Jun 20, 2019 98.50 98.97 96.94 98.01 3,523,472 +1.79(+1.86%)
Jun 19, 2019 95.15 97.20 94.76 96.22 2,695,218 +1.44(+1.52%)
Jun 18, 2019 91.26 94.98 90.66 94.78 3,697,253 +5.08(+5.66%)
Jun 17, 2019 91.00 91.60 89.53 89.70 2,695,644 -1.19(-1.31%)
Jun 14, 2019 91.89 92.99 90.88 90.89 3,758,600 -3.55(-3.76%)
Jun 13, 2019 94.32 94.59 93.10 94.44 2,048,132 +0.68(+0.73%)
Jun 12, 2019 97.50 97.50 93.68 93.76 3,891,735 -1.70(-1.78%)
Jun 11, 2019 97.90 98.29 95.12 95.46 2,311,489 +0.07(+0.07%)
Jun 10, 2019 93.92 97.36 93.61 95.39 3,008,601 +2.75(+2.97%)
Jun 07, 2019 92.81 92.93 91.90 92.64 1,877,700 +0.35(+0.38%)
Jun 06, 2019 93.26 93.95 91.78 92.29 3,751,823 -1.16(-1.24%)
Jun 05, 2019 95.13 95.46 91.67 93.45 2,224,626 -1.18(-1.25%)
Jun 04, 2019 91.76 94.81 91.29 94.63 4,331,234 +5.00(+5.58%)
Jun 03, 2019 91.17 91.17 89.00 89.63 3,423,969 +1.47(+1.67%)
May 31, 2019 89.26 89.86 88.09 88.16 4,020,400 -2.72(-2.99%)
May 30, 2019 89.21 91.10 89.13 90.88 2,737,588 +1.76(+1.97%)
May 29, 2019 88.49 89.80 87.26 89.12 4,207,329 -0.49(-0.55%)
May 28, 2019 92.57 92.57 89.08 89.61 11,811,943 -2.20(-2.40%)
May 24, 2019 92.70 93.46 91.75 91.81 3,230,800 -0.10(-0.11%)
May 23, 2019 91.68 92.49 89.80 91.91 5,022,905 -1.73(-1.85%)
May 22, 2019 95.48 96.64 93.57 93.64 3,760,424 -3.04(-3.14%)
May 21, 2019 94.32 96.91 93.61 96.68 5,394,431 +4.08(+4.41%)
May 20, 2019 92.80 93.00 91.06 92.60 4,759,024 -2.53(-2.66%)
May 17, 2019 96.48 98.79 94.96 95.13 3,348,200 -2.52(-2.58%)
May 16, 2019 98.38 99.63 97.18 97.65 3,410,755 -2.52(-2.52%)
May 15, 2019 97.49 101.11 97.01 100.17 4,147,994 +2.00(+2.04%)
May 14, 2019 94.88 98.35 94.60 98.17 4,875,926 +5.05(+5.42%)
May 13, 2019 96.43 97.36 92.81 93.12 5,061,330 -7.05(-7.04%)
May 10, 2019 99.88 100.98 97.56 100.17 2,746,200 -0.16(-0.16%)
May 09, 2019 100.12 100.78 96.89 100.33 4,142,774 -1.17(-1.15%)
May 08, 2019 101.19 103.65 99.62 101.50 4,099,538 -0.96(-0.94%)
May 07, 2019 104.49 104.74 100.68 102.46 4,390,573 -3.56(-3.36%)
May 06, 2019 104.72 106.16 103.72 106.02 2,967,838 -2.06(-1.91%)
May 03, 2019 107.08 108.51 106.88 108.08 3,445,500 +1.48(+1.39%)
May 02, 2019 104.93 107.47 104.34 106.60 3,989,109 +1.61(+1.53%)
May 01, 2019 106.60 108.33 104.92 104.99 4,462,941 -0.63(-0.60%)
Apr 30, 2019 105.22 107.70 102.86 105.62 10,556,965 +7.72(+7.89%)
Apr 29, 2019 98.45 99.40 97.29 97.90 4,438,486 -1.10(-1.11%)
Apr 26, 2019 96.60 99.10 95.70 99.00 2,755,800 +1.32(+1.35%)
Apr 25, 2019 99.42 99.72 96.40 97.68 2,899,194 -2.45(-2.45%)
Apr 24, 2019 98.85 101.33 98.50 100.13 3,802,934 +1.10(+1.11%)
Apr 23, 2019 98.51 99.54 98.28 99.03 4,126,110 +0.56(+0.57%)
Apr 22, 2019 100.23 100.23 98.43 98.47 2,082,429 -2.12(-2.11%)
Apr 18, 2019 102.18 102.19 99.72 100.59 2,832,000 -0.58(-0.57%)
Apr 17, 2019 102.10 103.05 100.42 101.17 3,142,073 +0.51(+0.51%)
Apr 16, 2019 100.59 101.26 100.15 100.66 2,682,380 +1.43(+1.44%)
Apr 15, 2019 100.40 100.69 98.98 99.23 2,563,899 -1.11(-1.11%)
Apr 12, 2019 99.18 100.42 98.51 100.34 3,327,300 +2.69(+2.75%)
Apr 11, 2019 98.20 99.21 97.30 97.65 2,076,667 -0.48(-0.49%)
Apr 10, 2019 97.45 98.72 96.30 98.13 2,297,182 +0.54(+0.55%)
Apr 09, 2019 98.50 98.69 97.37 97.59 2,684,883 -1.02(-1.03%)
Apr 08, 2019 97.75 98.78 96.90 98.61 2,297,313 +0.46(+0.47%)
Apr 05, 2019 97.73 98.28 96.58 98.15 2,818,800 +1.58(+1.64%)
Apr 04, 2019 95.69 97.90 95.69 96.57 2,867,168 +0.39(+0.41%)
Apr 03, 2019 94.69 96.79 94.25 96.18 4,330,989 +3.39(+3.65%)
Apr 02, 2019 94.34 94.50 92.60 92.79 2,712,957 -1.60(-1.70%)
Apr 01, 2019 90.00 94.57 90.00 94.39 4,052,775 +6.00(+6.79%)
Mar 29, 2019 87.07 89.00 87.01 88.39 3,212,800 +2.47(+2.87%)
Mar 28, 2019 87.40 87.80 85.38 85.92 3,056,088 -1.43(-1.64%)
Mar 27, 2019 89.08 89.70 85.72 87.35 3,874,139 -1.94(-2.17%)
Mar 26, 2019 89.44 89.85 88.56 89.29 1,820,953 +0.36(+0.40%)
Mar 25, 2019 90.03 90.37 88.23 88.93 2,363,711 -1.73(-1.91%)
Mar 22, 2019 93.77 93.77 90.56 90.66 1,988,100 -3.63(-3.85%)
Mar 21, 2019 91.46 94.90 91.04 94.29 2,413,879 +3.26(+3.58%)
Mar 20, 2019 92.65 93.08 90.56 91.03 1,699,047 -1.79(-1.93%)
Mar 19, 2019 92.81 93.65 92.61 92.82 1,938,415 +0.55(+0.60%)
Mar 18, 2019 93.45 93.74 91.35 92.27 1,867,141 -1.11(-1.19%)
Mar 15, 2019 93.41 95.85 92.86 93.38 4,101,200 +0.53(+0.57%)
Mar 14, 2019 93.13 94.02 92.60 92.85 2,099,892 -0.55(-0.59%)
Mar 13, 2019 94.45 94.79 93.32 93.40 1,525,528 -0.59(-0.63%)
Mar 12, 2019 94.79 94.79 93.54 93.99 2,006,764 -0.29(-0.31%)
Mar 11, 2019 93.60 94.99 93.40 94.28 3,117,343 +1.10(+1.18%)
Mar 08, 2019 92.28 93.43 91.44 93.18 3,961,500 -0.90(-0.96%)
Mar 07, 2019 93.00 94.32 91.88 94.08 6,068,515 +2.20(+2.39%)
Mar 06, 2019 92.99 93.49 91.86 91.88 2,886,437 -1.42(-1.52%)
Mar 05, 2019 93.39 93.77 91.93 93.30 2,055,888 -0.18(-0.19%)
Mar 04, 2019 94.75 95.11 92.59 93.48 2,250,964 -0.77(-0.82%)
Mar 01, 2019 92.18 94.74 91.97 94.25 4,001,100 +2.93(+3.21%)
Feb 28, 2019 91.40 91.89 90.92 91.32 2,354,012 -0.51(-0.56%)
Feb 27, 2019 93.67 93.67 91.27 91.83 4,966,211 -2.27(-2.41%)
Feb 26, 2019 96.43 96.78 93.83 94.10 4,286,174 -3.04(-3.13%)
Feb 25, 2019 95.93 98.20 95.32 97.14 4,852,016 +2.63(+2.78%)
Feb 22, 2019 95.00 95.32 93.97 94.51 3,496,500 +0.16(+0.17%)
Feb 21, 2019 93.82 94.41 92.93 94.35 4,789,565 +0.10(+0.11%)
Feb 20, 2019 92.99 94.31 92.60 94.25 4,071,698 +1.75(+1.89%)
Feb 19, 2019 93.00 93.07 91.96 92.50 2,694,917 -0.54(-0.58%)
Feb 15, 2019 92.58 93.30 92.02 93.04 3,500,700 +1.29(+1.41%)
Feb 14, 2019 91.50 92.84 91.50 91.75 3,260,538 -0.13(-0.14%)
Feb 13, 2019 93.50 93.58 91.60 91.88 4,025,306 -1.35(-1.45%)
Feb 12, 2019 90.25 93.66 89.83 93.23 5,857,814 +3.98(+4.46%)
Feb 11, 2019 87.55 89.46 87.45 89.25 3,929,878 +1.74(+1.99%)
Feb 08, 2019 88.64 89.64 86.78 87.51 5,589,400 -3.22(-3.55%)
Feb 07, 2019 87.43 91.63 87.15 90.73 8,803,420 -1.72(-1.86%)
Feb 06, 2019 92.49 94.64 91.82 92.45 9,853,359 +2.21(+2.45%)
Feb 05, 2019 88.57 90.69 88.50 90.24 5,820,095 +1.54(+1.74%)
Feb 04, 2019 88.04 88.70 87.22 88.70 3,253,511 +0.30(+0.34%)
Feb 01, 2019 87.14 89.70 87.10 88.40 4,916,300 +1.37(+1.57%)
Jan 31, 2019 87.25 87.83 86.53 87.03 3,045,670 -0.69(-0.79%)
Jan 30, 2019 86.65 88.00 85.64 87.72 5,051,420 +1.98(+2.31%)
Jan 29, 2019 85.42 86.12 84.81 85.74 3,495,034 +0.08(+0.09%)
Jan 28, 2019 83.63 85.75 82.61 85.66 3,655,602 +0.42(+0.49%)
Jan 25, 2019 85.60 86.62 85.06 85.24 5,673,600 +0.99(+1.18%)
Jan 24, 2019 81.51 85.19 81.18 84.25 8,390,543 +5.35(+6.78%)
Jan 23, 2019 80.01 80.50 78.29 78.90 3,480,757 -0.19(-0.24%)
Jan 22, 2019 80.18 80.25 78.53 79.09 5,039,886 -1.70(-2.10%)
Jan 18, 2019 80.05 81.94 79.62 80.79 8,818,800 +1.65(+2.08%)
Jan 17, 2019 78.90 79.45 77.59 79.14 5,297,031 +0.80(+1.02%)
Jan 16, 2019 78.50 79.96 78.30 78.34 5,619,517 +0.27(+0.35%)
Jan 15, 2019 78.84 79.30 77.47 78.07 5,438,829 -0.54(-0.69%)
Jan 14, 2019 78.30 79.41 77.81 78.61 3,335,853 -0.87(-1.09%)
Jan 11, 2019 79.26 80.95 78.96 79.48 3,447,900 -0.55(-0.69%)
Jan 10, 2019 79.10 80.14 78.25 80.03 3,095,949 +0.09(+0.11%)
Jan 09, 2019 77.45 79.99 77.18 79.94 6,233,655 +3.50(+4.58%)
Jan 08, 2019 76.46 77.04 75.56 76.44 3,976,502 +0.43(+0.57%)
Jan 07, 2019 75.61 77.01 74.89 76.01 3,497,481 +0.56(+0.74%)
Jan 04, 2019 73.36 75.79 73.00 75.45 4,866,700 +3.48(+4.84%)
Jan 03, 2019 73.31 74.20 71.73 71.97 5,303,642 -3.06(-4.08%)
Jan 02, 2019 71.91 75.29 71.56 75.03 4,720,853 +1.75(+2.39%)
Dec 31, 2018 72.59 73.28 71.77 73.28 3,739,100 +1.15(+1.59%)
Dec 28, 2018 72.78 73.72 71.71 72.13 4,133,500 -0.88(-1.21%)
Dec 27, 2018 70.71 73.01 69.93 73.01 3,471,907 +1.24(+1.73%)
Dec 26, 2018 68.50 72.30 67.62 71.77 5,229,232 +4.06(+6.00%)
Dec 24, 2018 70.34 70.50 67.68 67.71 2,267,800 -2.63(-3.74%)
Dec 21, 2018 72.27 73.02 70.08 70.34 5,976,500 -1.61(-2.24%)
Dec 20, 2018 71.44 73.31 71.04 71.95 5,978,185 +0.64(+0.90%)
Dec 19, 2018 76.50 77.31 71.27 71.31 6,021,450 -5.70(-7.40%)
Dec 18, 2018 76.21 78.54 75.99 77.01 5,195,367 +1.74(+2.31%)
Dec 17, 2018 77.10 78.11 74.63 75.27 3,467,240 -2.30(-2.97%)
Dec 14, 2018 77.45 79.45 77.28 77.57 3,194,400 -1.26(-1.60%)
Dec 13, 2018 80.43 80.43 78.07 78.83 5,182,810 -0.91(-1.14%)
Dec 12, 2018 80.06 81.36 79.41 79.74 6,120,762 +0.86(+1.09%)
Dec 11, 2018 78.39 80.66 77.87 78.88 4,347,115 +2.88(+3.79%)
Dec 10, 2018 76.41 77.60 74.16 76.00 5,060,925 -0.50(-0.65%)
Dec 07, 2018 81.12 82.00 76.40 76.50 4,157,200 -5.55(-6.76%)
Dec 06, 2018 79.83 82.08 79.33 82.05 3,820,911 +0.23(+0.28%)
Dec 04, 2018 85.11 86.32 81.75 81.82 6,129,400 -3.85(-4.49%)
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