Financial News

Nxp Semiconductors (NQ: NXPI )

228.09 USD -10.81 (-4.52%)
Official Closing Price Updated: 4:12 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 105.40 105.80 105.30 105.75 2,050,052 +0.30(+0.28%)
Apr 27, 2017 105.50 105.58 105.30 105.45 1,981,043 -0.02(-0.02%)
Apr 26, 2017 105.11 105.60 105.11 105.47 2,824,838 +0.26(+0.25%)
Apr 25, 2017 104.86 105.28 104.80 105.21 2,253,253 +0.44(+0.42%)
Apr 24, 2017 104.50 104.91 104.41 104.77 1,644,757 +0.41(+0.39%)
Apr 21, 2017 104.45 104.45 104.11 104.36 1,813,228 -0.07(-0.07%)
Apr 20, 2017 104.45 104.50 103.90 104.43 2,904,251 +0.20(+0.19%)
Apr 19, 2017 103.50 104.42 103.39 104.23 3,463,244 +0.92(+0.89%)
Apr 18, 2017 103.20 103.58 103.16 103.31 1,495,281 +0.14(+0.14%)
Apr 17, 2017 103.50 103.69 103.17 103.17 1,998,950 -0.06(-0.06%)
Apr 13, 2017 103.70 103.90 103.19 103.23 2,698,248 -0.46(-0.44%)
Apr 12, 2017 103.92 103.99 103.66 103.69 3,112,463 -0.28(-0.27%)
Apr 11, 2017 104.05 104.44 103.87 103.97 2,272,051 -0.20(-0.19%)
Apr 10, 2017 104.50 104.68 104.17 104.17 2,051,221 -0.38(-0.36%)
Apr 07, 2017 104.50 104.80 104.45 104.55 4,128,595 +0.15(+0.14%)
Apr 06, 2017 104.95 105.00 104.34 104.40 3,719,165 -0.40(-0.38%)
Apr 05, 2017 105.48 105.48 104.61 104.80 3,961,319 -0.25(-0.24%)
Apr 04, 2017 104.75 105.26 104.35 105.05 7,817,404 +0.78(+0.75%)
Apr 03, 2017 103.68 104.42 103.50 104.27 2,955,064 +0.77(+0.74%)
Mar 31, 2017 103.94 104.00 103.38 103.50 3,326,854 -0.25(-0.24%)
Mar 30, 2017 103.33 104.29 103.14 103.75 1,697,023 +0.13(+0.13%)
Mar 29, 2017 103.16 103.67 103.15 103.62 1,622,946 +0.44(+0.43%)
Mar 28, 2017 103.07 103.53 102.97 103.18 1,246,296 -0.04(-0.04%)
Mar 27, 2017 102.92 103.36 102.70 103.22 1,182,206 +0.23(+0.22%)
Mar 24, 2017 102.81 103.16 102.60 102.99 2,153,518 +0.29(+0.28%)
Mar 23, 2017 102.74 102.97 102.62 102.70 1,720,618 -0.03(-0.03%)
Mar 22, 2017 102.83 102.99 102.60 102.73 2,040,718 -0.21(-0.20%)
Mar 21, 2017 103.20 103.51 102.65 102.94 3,273,473 -0.39(-0.38%)
Mar 20, 2017 103.25 103.50 103.15 103.33 1,158,180 +0.06(+0.06%)
Mar 17, 2017 103.20 103.38 102.91 103.27 3,096,574 -0.13(-0.13%)
Mar 16, 2017 103.88 103.97 103.28 103.40 3,891,490 -0.35(-0.34%)
Mar 15, 2017 103.80 103.97 103.72 103.75 2,702,303 -0.05(-0.05%)
Mar 14, 2017 103.90 103.98 103.71 103.80 1,669,486 -0.19(-0.18%)
Mar 13, 2017 104.10 104.45 103.80 103.99 3,592,455 -0.23(-0.22%)
Mar 10, 2017 104.10 104.23 103.90 104.22 3,012,899 +0.30(+0.29%)
Mar 09, 2017 103.76 104.02 103.75 103.92 3,101,443 +0.05(+0.05%)
Mar 08, 2017 103.68 104.03 103.65 103.87 5,757,303 +0.10(+0.10%)
Mar 07, 2017 103.86 104.11 103.56 103.77 2,881,801 -0.12(-0.12%)
Mar 06, 2017 103.55 104.10 103.30 103.89 1,535,268 +0.03(+0.03%)
Mar 03, 2017 103.72 103.94 103.44 103.86 1,484,471 +0.25(+0.24%)
Mar 02, 2017 103.12 103.79 103.05 103.61 4,282,410 +0.41(+0.40%)
Mar 01, 2017 103.20 103.44 102.96 103.20 1,797,786 +0.39(+0.38%)
Feb 28, 2017 102.65 103.18 102.30 102.81 1,650,151 +0.00(+0.00%)
Feb 27, 2017 102.58 102.89 102.57 102.81 881,055 -0.02(-0.02%)
Feb 24, 2017 102.20 102.86 102.19 102.83 2,153,608 +0.24(+0.23%)
Feb 23, 2017 102.65 102.89 102.46 102.59 1,368,236 -0.06(-0.06%)
Feb 22, 2017 102.60 102.89 102.40 102.65 1,576,878 +0.05(+0.05%)
Feb 21, 2017 102.21 102.75 102.21 102.60 1,530,021 +0.20(+0.20%)
Feb 17, 2017 102.40 102.40 102.40 0 -0.09(-0.09%)
Feb 16, 2017 102.65 102.74 102.41 102.49 1,069,978 -0.09(-0.09%)
Feb 15, 2017 102.25 102.74 102.25 102.58 1,724,768 +0.30(+0.29%)
Feb 14, 2017 102.00 102.49 101.91 102.28 2,148,846 +0.02(+0.02%)
Feb 13, 2017 102.10 102.49 101.85 102.26 1,460,325 +0.27(+0.26%)
Feb 10, 2017 101.76 102.31 101.75 101.99 2,131,363 +0.39(+0.38%)
Feb 09, 2017 102.00 102.17 101.55 101.60 1,995,539 -0.48(-0.47%)
Feb 08, 2017 101.47 102.15 101.04 102.08 3,419,332 +0.81(+0.80%)
Feb 07, 2017 100.65 101.28 100.44 101.27 2,716,487 +1.22(+1.22%)
Feb 06, 2017 99.85 101.25 99.76 100.05 12,647,085 +0.59(+0.59%)
Feb 03, 2017 99.00 99.50 98.90 99.46 1,840,348 +0.45(+0.45%)
Feb 02, 2017 98.10 99.34 98.10 99.01 3,450,354 +1.26(+1.29%)
Feb 01, 2017 98.39 98.58 97.75 97.75 4,618,958 -0.10(-0.10%)
Jan 31, 2017 97.75 98.17 97.46 97.85 2,699,390 -0.17(-0.17%)
Jan 30, 2017 98.05 98.20 97.25 98.02 2,971,671 +0.14(+0.14%)
Jan 27, 2017 97.40 97.99 97.30 97.88 2,484,538 +0.62(+0.64%)
Jan 26, 2017 97.43 97.62 97.12 97.26 3,112,228 -0.24(-0.25%)
Jan 25, 2017 96.83 97.81 96.83 97.50 3,860,037 +0.80(+0.83%)
Jan 24, 2017 96.23 97.32 96.06 96.70 4,201,161 +0.70(+0.73%)
Jan 23, 2017 97.50 97.70 96.00 96.00 9,077,687 -1.80(-1.84%)
Jan 20, 2017 98.20 98.31 97.68 97.80 2,744,224 -0.26(-0.27%)
Jan 19, 2017 98.14 98.26 97.81 98.06 2,464,316 +0.05(+0.05%)
Jan 18, 2017 98.09 98.34 97.86 98.01 1,936,800 +0.39(+0.40%)
Jan 17, 2017 98.50 98.62 97.61 97.62 5,501,692 -0.76(-0.77%)
Jan 13, 2017 98.38 98.38 98.38 0 +0.08(+0.08%)
Jan 12, 2017 98.49 98.58 98.26 98.30 1,574,793 -0.18(-0.18%)
Jan 11, 2017 98.49 98.61 98.28 98.48 1,727,308 -0.15(-0.15%)
Jan 10, 2017 98.54 98.79 98.26 98.63 2,767,909 +0.52(+0.53%)
Jan 09, 2017 98.25 98.47 97.97 98.11 2,189,384 -0.10(-0.10%)
Jan 06, 2017 98.70 98.72 97.99 98.21 2,849,128 -0.19(-0.19%)
Jan 05, 2017 98.48 98.79 98.18 98.40 2,181,745 +0.10(+0.10%)
Jan 04, 2017 97.67 98.36 97.65 98.30 3,949,710 +0.64(+0.66%)
Jan 03, 2017 98.25 98.25 97.55 97.66 2,392,823 -0.35(-0.36%)
Dec 30, 2016 98.01 98.01 98.01 0 -0.09(-0.09%)
Dec 29, 2016 98.40 98.64 98.01 98.10 1,823,489 -0.29(-0.29%)
Dec 28, 2016 99.11 99.18 98.36 98.39 2,359,266 -0.61(-0.62%)
Dec 27, 2016 98.40 99.21 98.39 99.00 1,507,046 +0.80(+0.81%)
Dec 23, 2016 98.20 98.20 98.20 0 +0.32(+0.33%)
Dec 22, 2016 97.60 97.91 97.39 97.88 1,803,053 +0.18(+0.18%)
Dec 21, 2016 97.00 97.75 96.95 97.70 1,788,720 +0.60(+0.62%)
Dec 20, 2016 97.31 97.77 96.85 97.10 2,764,368 -0.03(-0.03%)
Dec 19, 2016 97.29 97.52 97.04 97.13 2,347,105 -0.06(-0.06%)
Dec 16, 2016 97.82 97.90 97.01 97.19 4,929,700 -0.59(-0.60%)
Dec 15, 2016 97.75 98.29 97.69 97.78 4,155,387 -0.05(-0.05%)
Dec 14, 2016 98.20 98.39 97.80 97.83 3,679,751 -0.37(-0.38%)
Dec 13, 2016 98.35 98.62 98.08 98.20 3,244,221 +0.06(+0.06%)
Dec 12, 2016 98.14 98.50 98.06 98.14 1,954,680 -0.19(-0.19%)
Dec 09, 2016 98.45 98.57 98.00 98.33 1,962,214 +0.18(+0.18%)
Dec 08, 2016 98.65 98.99 98.12 98.15 2,019,902 -0.24(-0.24%)
Dec 07, 2016 98.00 98.45 97.57 98.39 2,364,145 +0.58(+0.59%)
Dec 06, 2016 97.56 98.20 97.52 97.81 2,247,047 +0.01(+0.01%)
Dec 05, 2016 98.24 98.34 97.65 97.80 2,825,515 -0.17(-0.17%)
Dec 02, 2016 98.00 98.55 97.75 97.97 3,091,479 +0.22(+0.23%)
Dec 01, 2016 99.02 99.40 97.75 97.75 5,485,947 -1.40(-1.41%)
Nov 30, 2016 99.21 99.35 98.83 99.15 4,324,201 +0.30(+0.30%)
Nov 29, 2016 99.00 99.45 98.57 98.85 2,853,643 -0.21(-0.21%)
Nov 28, 2016 99.97 100.00 98.96 99.06 4,654,624 -0.45(-0.45%)
Nov 25, 2016 99.40 99.59 99.14 99.51 1,465,556 +0.18(+0.18%)
Nov 23, 2016 99.33 99.33 99.33 0 +0.49(+0.50%)
Nov 22, 2016 98.95 99.25 98.95 98.84 1,986,607 +0.25(+0.25%)
Nov 21, 2016 99.28 99.43 98.31 98.59 2,814,052 -0.29(-0.29%)
Nov 18, 2016 98.51 99.05 98.35 98.88 2,341,874 +0.82(+0.84%)
Nov 17, 2016 98.00 98.57 97.65 98.06 2,280,574 +0.23(+0.24%)
Nov 16, 2016 97.82 98.69 97.68 97.83 2,307,498 +0.03(+0.03%)
Nov 15, 2016 96.63 98.04 96.33 97.80 3,477,543 +1.06(+1.10%)
Nov 14, 2016 98.00 98.00 96.61 96.74 4,583,198 -0.99(-1.01%)
Nov 11, 2016 96.50 98.00 96.50 97.73 3,810,246 +1.14(+1.18%)
Nov 10, 2016 97.41 97.56 95.90 96.59 8,361,871 -0.69(-0.71%)
Nov 09, 2016 98.50 98.50 97.01 97.28 7,985,396 -1.73(-1.75%)
Nov 08, 2016 98.80 99.43 98.55 99.01 4,715,193 +0.29(+0.29%)
Nov 07, 2016 99.11 99.34 98.65 98.72 5,906,036 +0.02(+0.02%)
Nov 04, 2016 98.72 99.25 98.32 98.70 3,284,592 -0.04(-0.04%)
Nov 03, 2016 99.25 99.60 98.69 98.74 4,918,541 -0.29(-0.29%)
Nov 02, 2016 99.51 99.67 99.00 99.03 5,181,666 -0.52(-0.52%)
Nov 01, 2016 100.00 100.05 99.33 99.55 6,966,778 -0.45(-0.45%)
Oct 31, 2016 99.81 100.30 99.72 100.00 7,926,712 +0.22(+0.22%)
Oct 28, 2016 99.75 100.26 99.20 99.78 13,881,228 +0.70(+0.71%)
Oct 27, 2016 100.36 100.70 98.74 99.08 36,613,220 +0.42(+0.43%)
Oct 26, 2016 100.41 101.15 97.87 98.66 6,455,306 -1.98(-1.97%)
Oct 25, 2016 101.65 101.65 100.50 100.64 3,970,665 -1.20(-1.18%)
Oct 24, 2016 101.62 102.00 100.51 101.84 3,357,930 +0.13(+0.13%)
Oct 21, 2016 105.39 105.56 100.80 101.71 14,438,873 -2.78(-2.66%)
Oct 20, 2016 100.48 107.53 99.39 104.49 7,822,650 +3.46(+3.42%)
Oct 19, 2016 101.20 101.65 100.88 101.03 1,938,971 -0.62(-0.61%)
Oct 18, 2016 101.65 102.23 101.25 101.65 1,280,511 +0.77(+0.76%)
Oct 17, 2016 100.87 101.93 100.60 100.88 1,857,732 -0.52(-0.51%)
Oct 14, 2016 102.36 103.09 101.13 101.40 2,078,321 -0.44(-0.43%)
Oct 13, 2016 101.87 102.00 100.30 101.84 3,381,191 -0.90(-0.88%)
Oct 12, 2016 101.52 103.20 100.75 102.74 2,852,418 +0.81(+0.79%)
Oct 11, 2016 102.77 102.77 100.69 101.93 4,392,760 -0.90(-0.88%)
Oct 10, 2016 102.36 103.70 102.05 102.83 3,123,458 -0.16(-0.16%)
Oct 07, 2016 103.82 103.92 102.09 102.99 4,721,426 -0.50(-0.48%)
Oct 06, 2016 102.50 105.29 100.82 103.49 10,833,540 +0.99(+0.97%)
Oct 05, 2016 103.19 104.31 102.36 102.50 4,681,938 -0.73(-0.71%)
Oct 04, 2016 102.76 104.95 102.50 103.23 5,737,004 +0.47(+0.46%)
Oct 03, 2016 102.98 105.00 101.98 102.76 6,878,527 +0.75(+0.74%)
Sep 30, 2016 99.70 104.64 99.70 102.01 23,720,183 +5.89(+6.13%)
Sep 29, 2016 82.11 98.09 81.50 96.12 24,416,083 +13.88(+16.88%)
Sep 28, 2016 82.54 83.40 81.81 82.24 2,561,646 -0.19(-0.23%)
Sep 27, 2016 82.23 83.20 81.74 82.43 3,474,321 -0.10(-0.12%)
Sep 26, 2016 83.05 83.74 82.40 82.53 2,711,457 -1.37(-1.63%)
Sep 23, 2016 84.03 85.00 83.53 83.90 2,730,478 -0.49(-0.58%)
Sep 22, 2016 84.30 84.53 83.71 84.39 1,845,305 +1.01(+1.21%)
Sep 21, 2016 83.17 83.67 82.64 83.38 1,896,174 +0.59(+0.71%)
Sep 20, 2016 83.77 83.90 82.48 82.79 2,345,346 -0.20(-0.24%)
Sep 19, 2016 84.35 84.54 82.35 82.99 3,383,476 -0.76(-0.91%)
Sep 16, 2016 85.87 86.23 83.45 83.75 3,917,919 -1.79(-2.09%)
Sep 15, 2016 83.48 85.85 83.28 85.54 2,854,781 +1.99(+2.38%)
Sep 14, 2016 81.91 83.55 81.91 83.55 2,854,391 +1.05(+1.27%)
Sep 13, 2016 83.15 83.31 81.56 82.50 3,462,562 -0.41(-0.49%)
Sep 12, 2016 80.99 83.20 80.13 82.91 4,312,444 +1.51(+1.86%)
Sep 09, 2016 84.80 84.82 81.22 81.40 5,737,457 -4.49(-5.23%)
Sep 08, 2016 86.51 86.84 85.36 85.89 3,393,906 -0.72(-0.83%)
Sep 07, 2016 87.63 87.78 86.59 86.61 2,929,640 -1.22(-1.39%)
Sep 06, 2016 87.89 87.98 86.52 87.83 3,001,192 -0.32(-0.36%)
Sep 02, 2016 88.25 88.15 88.15 88.15 2,125,200 +0.20(+0.23%)
Sep 01, 2016 88.38 88.99 87.39 87.95 3,157,180 -0.07(-0.08%)
Aug 31, 2016 88.13 88.40 87.51 88.02 2,155,462 -0.48(-0.54%)
Aug 30, 2016 89.20 89.61 88.05 88.50 1,894,644 -0.44(-0.49%)
Aug 29, 2016 88.69 89.55 88.68 88.94 1,589,948 +0.45(+0.51%)
Aug 26, 2016 87.58 89.29 87.35 88.49 2,399,772 +0.88(+1.00%)
Aug 25, 2016 87.42 88.49 87.41 87.61 2,454,332 +0.26(+0.30%)
Aug 24, 2016 88.63 89.85 86.88 87.35 2,978,451 -1.51(-1.70%)
Aug 23, 2016 88.88 89.17 87.73 88.86 2,017,646 +0.73(+0.83%)
Aug 22, 2016 88.13 88.61 87.79 88.13 1,797,403 -0.25(-0.28%)
Aug 19, 2016 87.58 89.03 87.57 88.38 2,533,677 +0.78(+0.89%)
Aug 18, 2016 88.46 88.74 87.40 87.60 1,955,021 -0.66(-0.75%)
Aug 17, 2016 87.51 88.30 87.07 88.26 1,880,454 +0.85(+0.97%)
Aug 16, 2016 88.50 88.53 87.33 87.41 2,660,449 -1.11(-1.25%)
Aug 15, 2016 86.65 88.80 86.32 88.52 3,134,981 +2.49(+2.89%)
Aug 12, 2016 85.49 86.40 85.45 86.03 1,398,885 -0.15(-0.17%)
Aug 11, 2016 86.38 86.74 85.69 86.18 1,812,775 +0.46(+0.54%)
Aug 10, 2016 86.56 86.59 85.26 85.72 1,850,651 -0.65(-0.75%)
Aug 09, 2016 86.25 86.97 86.10 86.37 1,750,232 +0.45(+0.52%)
Aug 08, 2016 86.00 87.09 85.31 85.92 2,420,119 +0.18(+0.21%)
Aug 05, 2016 84.48 86.31 84.38 85.74 2,337,853 +1.49(+1.77%)
Aug 04, 2016 83.46 84.40 82.79 84.25 2,553,883 +1.10(+1.32%)
Aug 03, 2016 81.76 83.22 81.72 83.15 2,268,661 +1.30(+1.59%)
Aug 02, 2016 84.51 84.61 81.67 81.85 5,219,328 -2.38(-2.83%)
Aug 01, 2016 84.43 84.50 83.65 84.23 3,791,534 +0.14(+0.17%)
Jul 29, 2016 84.43 85.83 83.25 84.09 4,311,032 -0.26(-0.31%)
Jul 28, 2016 84.68 87.80 83.06 84.35 8,976,056 -3.09(-3.53%)
Jul 27, 2016 88.82 89.10 87.03 87.44 6,738,824 -0.46(-0.52%)
Jul 26, 2016 85.16 87.94 85.16 87.90 9,906,110 +3.95(+4.71%)
Jul 25, 2016 84.18 84.96 83.64 83.95 3,737,917 -0.45(-0.53%)
Jul 22, 2016 82.85 84.63 82.21 84.40 4,128,350 +1.11(+1.33%)
Jul 21, 2016 84.21 84.65 83.13 83.29 6,805,119 -0.88(-1.05%)
Jul 20, 2016 82.16 84.86 81.81 84.17 6,430,197 +2.63(+3.23%)
Jul 19, 2016 81.93 82.42 81.28 81.54 2,725,208 -0.19(-0.23%)
Jul 18, 2016 80.56 81.83 80.40 81.73 4,206,808 +2.05(+2.57%)
Jul 15, 2016 79.97 80.25 79.50 79.68 2,465,324 +0.10(+0.13%)
Jul 14, 2016 78.90 80.06 78.23 79.58 9,805,636 -1.10(-1.36%)
Jul 13, 2016 81.20 81.45 80.41 80.68 3,032,088 +0.07(+0.09%)
Jul 12, 2016 80.80 81.87 80.28 80.61 3,609,402 +0.77(+0.96%)
Jul 11, 2016 80.25 80.77 79.71 79.84 3,821,239 +0.69(+0.87%)
Jul 08, 2016 77.06 79.22 76.47 79.15 3,609,094 +2.68(+3.50%)
Jul 07, 2016 76.24 77.74 75.93 76.47 3,734,669 +0.03(+0.04%)
Jul 05, 2016 77.46 77.59 75.90 76.44 3,396,296 -1.53(-1.96%)
Jul 01, 2016 77.83 77.97 77.97 77.97 2,921,200 -0.37(-0.47%)
Jun 30, 2016 78.30 78.53 76.31 78.34 7,010,080 +0.02(+0.03%)
Jun 29, 2016 78.14 79.43 77.72 78.32 5,336,008 +1.85(+2.42%)
Jun 28, 2016 77.79 78.00 75.70 76.47 4,755,657 +1.43(+1.91%)
Jun 27, 2016 77.50 78.00 73.63 75.04 10,721,766 -5.03(-6.28%)
Jun 24, 2016 81.53 84.19 78.80 80.07 10,072,129 -7.29(-8.34%)
Jun 23, 2016 86.79 87.39 86.57 87.36 3,101,284 +1.44(+1.68%)
Jun 22, 2016 85.51 86.91 85.44 85.92 2,601,681 +0.05(+0.06%)
Jun 21, 2016 85.88 86.12 85.30 85.87 2,473,118 +0.52(+0.61%)
Jun 20, 2016 86.98 87.27 85.17 85.35 3,167,207 +0.33(+0.39%)
Jun 17, 2016 86.23 86.23 84.15 85.02 3,920,970 -1.11(-1.29%)
Jun 16, 2016 85.03 86.20 83.83 86.13 3,679,026 +0.14(+0.16%)
Jun 15, 2016 87.71 87.90 85.82 85.99 4,512,621 -1.38(-1.58%)
Jun 14, 2016 88.04 88.15 85.84 87.37 4,105,642 -0.03(-0.03%)
Jun 13, 2016 87.40 88.88 87.25 87.40 3,122,272 -1.03(-1.16%)
Jun 10, 2016 89.25 89.69 87.96 88.43 3,477,072 -1.86(-2.06%)
Jun 09, 2016 90.00 90.49 89.36 90.29 2,591,270 -0.21(-0.23%)
Jun 08, 2016 90.50 90.65 90.07 90.50 3,583,059 +0.01(+0.01%)
Jun 07, 2016 90.85 90.85 90.29 90.49 4,624,095 +0.23(+0.25%)
Jun 06, 2016 90.66 90.80 90.13 90.26 6,656,821 -1.81(-1.97%)
Jun 03, 2016 94.00 94.00 91.71 92.07 4,373,133 -1.43(-1.53%)
Jun 02, 2016 93.95 94.10 93.06 93.50 3,925,369 -0.84(-0.89%)
Jun 01, 2016 94.10 94.35 93.46 94.34 4,371,811 -0.15(-0.16%)
May 31, 2016 92.81 94.49 92.27 94.49 29,171,840 +2.37(+2.57%)
May 27, 2016 91.37 92.12 92.12 92.12 2,960,900 +0.79(+0.86%)
May 26, 2016 91.49 92.48 90.94 91.33 2,527,126 -0.62(-0.67%)
May 25, 2016 92.18 92.80 91.00 91.95 2,925,543 +0.37(+0.40%)
May 24, 2016 90.35 91.91 89.25 91.58 5,216,792 +2.62(+2.95%)
May 23, 2016 89.51 90.37 88.82 88.96 2,578,181 +0.57(+0.64%)
May 20, 2016 87.50 88.81 87.00 88.39 4,149,494 +1.96(+2.27%)
May 19, 2016 87.02 87.85 85.54 86.43 2,042,538 -0.60(-0.69%)
May 18, 2016 84.96 87.52 84.56 87.03 3,737,994 +2.28(+2.69%)
May 17, 2016 85.65 85.92 84.28 84.75 2,223,743 -0.22(-0.26%)
May 16, 2016 84.79 85.94 84.00 84.97 2,734,834 +1.90(+2.29%)
May 13, 2016 83.59 84.73 83.00 83.07 2,761,910 -0.18(-0.22%)
May 12, 2016 85.53 86.00 81.95 83.25 4,272,924 -2.34(-2.73%)
May 11, 2016 85.54 86.87 85.52 85.59 1,574,639 -0.48(-0.56%)
May 10, 2016 85.35 86.39 85.22 86.07 1,997,479 +1.03(+1.21%)
May 09, 2016 85.53 86.50 84.57 85.04 2,245,947 -0.32(-0.37%)
May 06, 2016 84.94 86.33 84.25 85.36 2,763,059 +0.12(+0.14%)
May 05, 2016 85.89 86.24 84.83 85.24 4,979,998 +1.42(+1.69%)
May 04, 2016 84.63 85.54 83.72 83.82 3,343,655 -1.65(-1.93%)
May 03, 2016 85.67 86.03 84.51 85.47 3,522,559 -0.87(-1.01%)
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