Financial News

Nxp Semiconductors (NQ: NXPI )

202.78 USD -6.55 (-3.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2017 113.15 113.39 112.85 113.12 2,505,592 +0.03(+0.03%)
Sep 29, 2017 112.96 113.40 112.83 113.09 1,806,253 +0.22(+0.19%)
Sep 28, 2017 112.70 113.07 112.70 112.87 1,592,194 +0.14(+0.12%)
Sep 27, 2017 112.40 112.89 112.40 112.73 1,190,002 +0.36(+0.32%)
Sep 26, 2017 112.40 112.60 112.31 112.37 1,232,401 -0.05(-0.04%)
Sep 25, 2017 112.55 112.63 112.36 112.42 2,387,530 -0.22(-0.20%)
Sep 22, 2017 112.55 112.77 112.49 112.64 733,878 -0.08(-0.07%)
Sep 21, 2017 112.49 112.85 112.34 112.72 1,369,549 +0.17(+0.15%)
Sep 20, 2017 112.85 112.95 112.50 112.55 1,244,072 -0.37(-0.33%)
Sep 19, 2017 112.91 113.05 112.83 112.92 935,464 -0.07(-0.06%)
Sep 18, 2017 112.86 113.23 112.80 112.99 1,648,062 +0.15(+0.13%)
Sep 15, 2017 112.50 112.84 112.49 112.84 1,775,788 +0.44(+0.39%)
Sep 14, 2017 112.46 112.75 112.32 112.40 1,773,978 -0.23(-0.20%)
Sep 13, 2017 112.71 112.81 112.60 112.63 1,102,974 -0.15(-0.13%)
Sep 12, 2017 112.66 112.81 112.64 112.78 1,041,063 +0.23(+0.20%)
Sep 11, 2017 112.50 112.70 112.26 112.55 630,930 +0.25(+0.22%)
Sep 08, 2017 112.40 112.48 112.16 112.30 640,529 -0.36(-0.32%)
Sep 07, 2017 112.23 112.75 112.14 112.66 933,768 +0.50(+0.45%)
Sep 06, 2017 112.57 112.57 111.75 112.16 2,330,529 -0.26(-0.23%)
Sep 05, 2017 112.56 112.85 112.30 112.42 1,525,406 -0.48(-0.43%)
Sep 01, 2017 112.80 113.05 112.80 112.90 1,229,832 -0.06(-0.05%)
Aug 31, 2017 112.43 113.05 112.37 112.96 2,328,803 +0.56(+0.50%)
Aug 30, 2017 112.31 112.58 112.31 112.40 981,061 +0.09(+0.08%)
Aug 29, 2017 112.25 112.60 112.22 112.31 1,193,917 -0.26(-0.23%)
Aug 28, 2017 112.16 112.74 112.00 112.57 1,287,694 +0.34(+0.30%)
Aug 25, 2017 112.10 112.35 111.90 112.23 1,086,110 +0.22(+0.20%)
Aug 24, 2017 112.38 112.48 111.94 112.01 1,174,441 -0.29(-0.26%)
Aug 23, 2017 112.51 112.51 112.30 112.30 892,547 -0.05(-0.04%)
Aug 22, 2017 112.45 112.74 112.34 112.35 514,816 +0.00(+0.00%)
Aug 21, 2017 112.59 112.68 112.18 112.35 888,542 -0.10(-0.09%)
Aug 18, 2017 112.70 112.70 112.39 112.45 705,023 -0.02(-0.02%)
Aug 17, 2017 112.79 112.85 112.33 112.47 1,318,242 -0.32(-0.28%)
Aug 16, 2017 112.81 112.85 112.55 112.79 498,470 -0.04(-0.04%)
Aug 15, 2017 112.65 112.83 112.51 112.83 838,225 +0.31(+0.28%)
Aug 14, 2017 112.50 112.80 112.34 112.52 1,024,608 +0.32(+0.29%)
Aug 11, 2017 111.57 112.28 111.57 112.20 2,038,093 +0.08(+0.07%)
Aug 10, 2017 112.85 112.85 112.08 112.12 2,215,223 -0.97(-0.86%)
Aug 09, 2017 112.60 113.10 112.57 113.09 1,113,577 +0.11(+0.10%)
Aug 08, 2017 113.02 113.39 112.82 112.98 1,576,825 +0.02(+0.02%)
Aug 07, 2017 112.65 113.20 112.42 112.96 2,353,318 +0.54(+0.48%)
Aug 04, 2017 112.79 111.75 112.42 5,618,270 +1.76(+1.59%)
Aug 03, 2017 110.52 111.06 110.43 110.66 1,908,283 -0.22(-0.20%)
Aug 02, 2017 111.08 111.22 110.85 110.88 3,407,288 -0.22(-0.20%)
Aug 01, 2017 110.30 111.20 110.20 111.10 3,760,728 +0.77(+0.70%)
Jul 31, 2017 110.25 110.39 110.08 110.33 2,535,134 +0.11(+0.10%)
Jul 28, 2017 110.12 110.40 110.05 110.22 2,041,734 -0.12(-0.11%)
Jul 27, 2017 109.85 110.43 109.84 110.34 2,845,818 +0.41(+0.37%)
Jul 26, 2017 109.75 109.95 109.75 109.93 2,711,531 +0.22(+0.20%)
Jul 25, 2017 109.56 109.93 109.55 109.71 2,426,004 +0.16(+0.15%)
Jul 24, 2017 109.83 109.84 109.55 109.55 1,583,803 -0.31(-0.28%)
Jul 21, 2017 109.60 109.89 109.55 109.86 1,321,205 +0.15(+0.14%)
Jul 20, 2017 109.81 109.41 109.71 1,497,754 +0.11(+0.10%)
Jul 19, 2017 109.45 109.65 109.41 109.60 1,302,266 +0.14(+0.13%)
Jul 18, 2017 109.45 109.64 109.37 109.46 1,521,680 +0.01(+0.01%)
Jul 17, 2017 109.40 109.62 109.37 109.45 2,083,208 +0.05(+0.05%)
Jul 14, 2017 109.48 109.16 109.40 1,781,973 +0.19(+0.17%)
Jul 13, 2017 109.15 109.50 109.08 109.21 2,247,248 +0.04(+0.04%)
Jul 12, 2017 109.20 109.37 109.06 109.17 2,861,416 -0.08(-0.07%)
Jul 11, 2017 109.25 109.25 109.00 109.25 1,803,828 -0.07(-0.06%)
Jul 10, 2017 109.05 109.46 109.05 109.32 1,429,255 +0.21(+0.19%)
Jul 07, 2017 109.27 109.38 109.00 109.11 3,532,524 -0.15(-0.14%)
Jul 06, 2017 109.11 109.30 109.05 109.26 1,708,567 +0.06(+0.05%)
Jul 05, 2017 109.27 109.36 109.06 109.20 2,315,608 -0.07(-0.06%)
Jul 03, 2017 109.50 109.50 109.10 109.27 1,170,829 -0.18(-0.16%)
Jun 30, 2017 109.33 109.51 109.15 109.45 2,853,904 +0.05(+0.05%)
Jun 29, 2017 109.77 109.80 109.03 109.40 4,944,942 -0.50(-0.45%)
Jun 28, 2017 109.88 109.95 109.57 109.90 2,211,409 +0.38(+0.35%)
Jun 27, 2017 109.67 109.79 109.42 109.52 4,010,401 -0.21(-0.19%)
Jun 26, 2017 109.75 109.92 109.45 109.73 2,438,030 -0.25(-0.23%)
Jun 23, 2017 109.98 109.98 23,837,010 +0.48(+0.44%)
Jun 22, 2017 109.15 109.50 108.99 109.50 3,156,790 +0.33(+0.30%)
Jun 21, 2017 109.02 109.21 108.88 109.17 2,796,616 +0.17(+0.16%)
Jun 20, 2017 109.05 109.86 108.97 109.00 3,010,791 -0.15(-0.14%)
Jun 19, 2017 109.00 109.29 108.90 109.15 1,808,880 +0.06(+0.06%)
Jun 16, 2017 109.00 109.40 108.85 109.09 2,075,727 +0.09(+0.08%)
Jun 15, 2017 108.78 109.11 108.75 109.00 1,315,681 -0.27(-0.25%)
Jun 14, 2017 108.96 109.42 108.65 109.27 2,478,030 +0.16(+0.15%)
Jun 13, 2017 108.45 109.11 108.32 109.11 1,959,082 +0.89(+0.82%)
Jun 12, 2017 108.91 108.91 108.00 108.22 2,889,858 -0.36(-0.33%)
Jun 09, 2017 109.23 109.50 108.17 108.58 4,308,663 -0.65(-0.60%)
Jun 08, 2017 109.07 109.40 108.92 109.23 2,064,827 +0.02(+0.02%)
Jun 07, 2017 108.85 109.32 108.85 109.21 2,903,193 +0.36(+0.33%)
Jun 06, 2017 109.22 109.35 108.85 108.85 2,724,684 -0.37(-0.34%)
Jun 05, 2017 109.00 109.32 109.00 109.22 2,537,372 +0.07(+0.06%)
Jun 02, 2017 109.20 109.35 108.86 109.15 3,789,013 -0.17(-0.16%)
Jun 01, 2017 109.64 109.71 109.00 109.32 7,466,143 -0.58(-0.53%)
May 31, 2017 109.05 109.90 108.98 109.90 12,507,064 +1.76(+1.63%)
May 30, 2017 107.91 108.21 107.91 108.14 2,094,828 +0.14(+0.13%)
May 26, 2017 107.89 108.24 107.89 108.00 2,620,593 +0.05(+0.05%)
May 25, 2017 108.00 108.15 107.80 107.95 3,058,752 -0.05(-0.05%)
May 24, 2017 108.11 108.29 107.85 108.00 3,686,014 -0.09(-0.08%)
May 23, 2017 107.96 108.20 107.96 108.09 2,996,502 -0.08(-0.07%)
May 22, 2017 107.87 108.24 107.75 108.17 3,259,410 +0.42(+0.39%)
May 19, 2017 107.45 107.82 107.45 107.75 2,773,353 +0.48(+0.45%)
May 18, 2017 107.28 107.50 107.14 107.27 3,252,767 -0.12(-0.11%)
May 17, 2017 107.26 107.83 107.25 107.39 5,324,608 -0.31(-0.29%)
May 16, 2017 106.97 107.75 106.93 107.70 6,256,903 +0.66(+0.62%)
May 15, 2017 106.78 107.20 106.67 107.04 1,854,824 +0.17(+0.16%)
May 12, 2017 106.77 106.91 106.50 106.87 4,860,589 +0.01(+0.01%)
May 11, 2017 106.55 106.94 106.40 106.86 2,924,493 +0.18(+0.17%)
May 10, 2017 106.72 106.89 106.58 106.68 3,242,967 -0.09(-0.08%)
May 09, 2017 106.66 107.02 106.65 106.77 2,152,035 -0.13(-0.12%)
May 08, 2017 106.53 106.97 106.45 106.90 2,710,936 +0.32(+0.30%)
May 05, 2017 106.57 106.96 106.38 106.58 2,512,702 -0.20(-0.19%)
May 04, 2017 105.76 106.97 105.73 106.78 4,468,089 +0.99(+0.94%)
May 03, 2017 106.00 106.10 105.60 105.79 1,199,183 +0.03(+0.03%)
May 02, 2017 106.00 106.19 105.67 105.76 2,297,848 -0.20(-0.19%)
May 01, 2017 105.90 106.15 105.60 105.96 1,946,758 +0.21(+0.20%)
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%)
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