Financial News

Nxp Semiconductors (NQ: NXPI )

236.62 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 85.70 85.70 85.70 0 +0.87(+1.03%)
Aug 30, 2018 85.75 86.01 84.45 84.82 5,676,045 -1.50(-1.74%)
Aug 29, 2018 85.75 86.59 85.28 86.32 5,985,954 +0.58(+0.68%)
Aug 28, 2018 85.24 85.99 85.04 85.74 8,062,717 +0.81(+0.95%)
Aug 27, 2018 84.94 85.18 84.37 84.93 6,481,853 +0.30(+0.36%)
Aug 24, 2018 83.56 84.90 83.44 84.63 7,951,637 +1.20(+1.43%)
Aug 23, 2018 84.44 84.44 82.90 83.43 5,998,198 -0.50(-0.59%)
Aug 22, 2018 84.05 84.56 83.31 83.93 6,161,828 -0.68(-0.80%)
Aug 21, 2018 83.31 85.15 82.87 84.61 7,952,120 +1.68(+2.03%)
Aug 20, 2018 82.74 83.48 81.34 82.93 7,021,484 +0.33(+0.40%)
Aug 17, 2018 82.23 82.97 81.52 82.60 6,339,964 +0.12(+0.15%)
Aug 16, 2018 82.86 83.04 82.13 82.48 4,531,291 -0.11(-0.13%)
Aug 15, 2018 82.54 82.76 79.75 82.59 16,564,658 -1.32(-1.57%)
Aug 14, 2018 85.65 85.79 83.08 83.90 11,596,096 -1.81(-2.11%)
Aug 13, 2018 87.12 87.12 85.00 85.72 9,673,320 -1.29(-1.48%)
Aug 10, 2018 86.45 87.13 86.21 87.00 10,199,002 -1.03(-1.17%)
Aug 09, 2018 87.74 88.10 87.38 88.04 5,216,762 -0.11(-0.13%)
Aug 08, 2018 88.41 88.47 87.74 88.15 4,484,198 -0.16(-0.18%)
Aug 07, 2018 88.85 88.85 88.16 88.30 4,635,148 -0.29(-0.33%)
Aug 06, 2018 88.30 88.82 87.78 88.60 7,413,685 +0.34(+0.39%)
Aug 03, 2018 88.04 88.41 87.25 88.26 7,625,476 +0.29(+0.33%)
Aug 02, 2018 87.41 88.08 87.06 87.96 8,203,364 +0.18(+0.21%)
Aug 01, 2018 88.33 88.40 87.55 87.78 9,267,925 +0.06(+0.06%)
Jul 31, 2018 87.87 88.32 87.21 87.72 12,696,365 +0.47(+0.54%)
Jul 30, 2018 87.56 88.10 86.70 87.25 15,916,877 -0.13(-0.15%)
Jul 27, 2018 86.49 88.85 86.19 87.38 23,497,884 +1.99(+2.33%)
Jul 26, 2018 84.50 86.56 83.04 85.39 53,575,028 -5.12(-5.65%)
Jul 25, 2018 90.13 92.85 87.33 90.51 21,534,498 -2.11(-2.28%)
Jul 24, 2018 96.79 97.48 92.20 92.62 9,870,225 -4.08(-4.22%)
Jul 23, 2018 93.92 97.51 91.83 96.69 13,884,078 +1.60(+1.68%)
Jul 20, 2018 97.03 93.85 95.09 10,102,745 -0.17(-0.18%)
Jul 19, 2018 94.91 95.70 93.95 95.27 7,714,913 -2.71(-2.77%)
Jul 18, 2018 95.42 99.39 95.26 97.98 5,215,806 +2.59(+2.72%)
Jul 17, 2018 95.23 96.52 92.92 95.39 9,795,840 -0.35(-0.37%)
Jul 16, 2018 98.45 98.45 95.37 95.74 6,484,996 -3.19(-3.23%)
Jul 13, 2018 99.55 101.03 98.08 98.93 4,643,043 -0.80(-0.80%)
Jul 12, 2018 100.12 100.12 97.07 99.73 4,518,717 +0.73(+0.73%)
Jul 11, 2018 97.07 100.36 96.80 99.00 6,204,200 -2.54(-2.50%)
Jul 10, 2018 98.91 102.58 98.28 101.54 4,554,697 +2.75(+2.78%)
Jul 09, 2018 99.36 99.37 97.53 98.79 3,067,786 -0.09(-0.09%)
Jul 06, 2018 98.33 99.24 97.76 98.88 3,119,719 +0.73(+0.74%)
Jul 05, 2018 98.45 99.05 97.16 98.16 4,033,014 -0.17(-0.18%)
Jul 03, 2018 98.33 98.33 98.33 0 -1.78(-1.77%)
Jul 02, 2018 99.92 100.25 98.17 100.11 4,256,410 -0.43(-0.43%)
Jun 29, 2018 101.67 102.12 100.47 100.54 4,971,739 -0.90(-0.89%)
Jun 28, 2018 100.99 101.67 100.29 101.44 3,541,169 +0.82(+0.81%)
Jun 27, 2018 102.13 103.05 99.92 100.62 4,491,277 -0.39(-0.38%)
Jun 26, 2018 101.85 102.38 99.65 101.01 4,787,531 -0.33(-0.33%)
Jun 25, 2018 104.16 104.21 100.17 101.34 5,590,635 -4.54(-4.28%)
Jun 22, 2018 104.29 105.89 103.18 105.88 7,837,302 +2.05(+1.98%)
Jun 21, 2018 104.14 104.88 103.28 103.82 3,591,610 -0.07(-0.07%)
Jun 20, 2018 100.11 105.80 100.11 103.90 7,673,258 +3.62(+3.61%)
Jun 19, 2018 99.80 101.17 99.46 100.28 7,455,372 -2.26(-2.21%)
Jun 18, 2018 103.33 103.37 101.43 102.55 6,977,321 -1.57(-1.51%)
Jun 15, 2018 103.98 103.52 104.12 12,969,966 +0.14(+0.13%)
Jun 14, 2018 102.56 104.25 101.42 103.98 9,195,788 +1.44(+1.40%)
Jun 13, 2018 104.32 105.06 102.39 102.55 11,811,856 -3.50(-3.30%)
Jun 12, 2018 107.70 107.88 105.66 106.04 7,307,158 -2.80(-2.57%)
Jun 11, 2018 109.49 109.63 108.12 108.84 5,024,177 -1.73(-1.56%)
Jun 08, 2018 109.91 110.81 109.03 110.57 7,412,020 +0.09(+0.08%)
Jun 07, 2018 112.02 112.47 110.32 110.48 25,146,870 +5.11(+4.85%)
Jun 06, 2018 104.31 105.37 5,108,230 -1.69(-1.58%)
Jun 05, 2018 101.92 108.57 101.43 107.06 6,018,905 +5.21(+5.11%)
Jun 04, 2018 101.53 102.40 100.58 101.86 5,965,211 -3.04(-2.89%)
Jun 01, 2018 104.26 105.58 104.08 104.89 7,378,903 +0.00(+0.00%)
May 31, 2018 105.83 106.18 103.52 104.89 8,741,030 -1.45(-1.37%)
May 30, 2018 105.56 106.75 104.30 106.34 10,041,746 -0.64(-0.60%)
May 29, 2018 109.49 109.59 105.98 106.99 10,995,523 -0.47(-0.44%)
May 25, 2018 107.46 107.46 107.46 0 +4.86(+4.73%)
May 24, 2018 103.97 104.19 101.00 102.60 4,644,387 -0.96(-0.92%)
May 23, 2018 104.89 105.07 102.95 103.56 5,550,936 -2.68(-2.52%)
May 22, 2018 108.29 108.31 105.59 106.23 14,315,777 +0.75(+0.71%)
May 21, 2018 105.08 105.78 104.04 105.49 10,370,523 +3.34(+3.27%)
May 18, 2018 97.90 103.97 97.81 102.15 13,349,357 +3.97(+4.04%)
May 17, 2018 100.98 101.55 94.83 98.18 9,256,629 -1.96(-1.96%)
May 16, 2018 99.83 101.03 98.28 100.14 10,489,031 -1.11(-1.10%)
May 15, 2018 103.12 103.86 100.83 101.26 9,865,406 -0.63(-0.62%)
May 14, 2018 100.98 105.50 99.42 101.89 25,178,988 +10.79(+11.85%)
May 11, 2018 91.16 91.39 90.45 91.10 2,478,558 -0.26(-0.28%)
May 10, 2018 90.86 91.36 90.73 91.36 3,078,164 +0.60(+0.66%)
May 09, 2018 91.09 91.21 90.39 90.76 2,636,064 -0.14(-0.15%)
May 08, 2018 90.45 91.08 89.07 90.90 3,961,003 +0.30(+0.34%)
May 07, 2018 92.01 92.23 90.26 90.59 4,042,170 -1.67(-1.81%)
May 04, 2018 85.89 92.28 85.76 92.27 16,997,066 +7.29(+8.58%)
May 03, 2018 86.69 87.41 83.57 84.98 34,462,160 -9.53(-10.09%)
May 02, 2018 96.12 96.20 93.89 94.51 5,598,392 -1.17(-1.22%)
May 01, 2018 96.53 96.72 95.10 95.68 5,579,923 -0.84(-0.87%)
Apr 30, 2018 97.31 97.87 96.38 96.52 4,364,618 -0.46(-0.47%)
Apr 27, 2018 95.60 97.36 94.74 96.98 10,915,450 +2.68(+2.84%)
Apr 26, 2018 93.85 96.39 93.82 94.30 10,066,723 +1.20(+1.28%)
Apr 25, 2018 94.13 94.49 92.34 93.10 8,963,629 -0.48(-0.51%)
Apr 24, 2018 94.92 95.14 92.22 93.58 13,696,031 -1.34(-1.42%)
Apr 23, 2018 97.16 97.81 94.60 94.93 9,833,690 -1.82(-1.88%)
Apr 20, 2018 99.27 99.44 94.95 96.75 17,854,620 -1.86(-1.88%)
Apr 19, 2018 101.28 101.35 98.22 98.61 13,854,429 -5.35(-5.15%)
Apr 18, 2018 103.98 104.51 103.59 103.96 1,643,409 -0.16(-0.15%)
Apr 17, 2018 103.96 104.84 103.81 104.12 2,714,548 +0.30(+0.29%)
Apr 16, 2018 104.40 104.56 103.65 103.81 2,704,831 -0.56(-0.54%)
Apr 13, 2018 104.97 106.41 103.67 104.38 7,179,167 -0.67(-0.64%)
Apr 12, 2018 106.62 106.62 103.28 105.05 10,872,826 -1.57(-1.48%)
Apr 11, 2018 107.39 107.60 105.90 106.62 5,360,020 -0.67(-0.63%)
Apr 10, 2018 106.29 107.98 106.18 107.29 7,237,598 +2.09(+1.99%)
Apr 09, 2018 105.19 105.58 104.57 105.20 3,467,917 +0.56(+0.54%)
Apr 06, 2018 105.11 105.63 104.32 104.64 4,268,523 -0.97(-0.91%)
Apr 05, 2018 106.08 106.87 105.09 105.61 5,091,215 -0.60(-0.56%)
Apr 04, 2018 106.00 106.68 104.68 106.21 5,313,919 -0.90(-0.84%)
Apr 03, 2018 106.30 107.17 106.02 107.11 3,673,413 +1.09(+1.03%)
Apr 02, 2018 107.65 107.72 105.42 106.01 4,962,640 -1.64(-1.52%)
Mar 29, 2018 107.65 107.65 107.65 0 +0.68(+0.64%)
Mar 28, 2018 111.82 112.03 106.75 106.97 12,177,837 -4.84(-4.33%)
Mar 27, 2018 112.40 112.69 111.63 111.81 3,660,368 -0.08(-0.07%)
Mar 26, 2018 111.68 112.21 111.33 111.89 3,709,411 +1.31(+1.18%)
Mar 23, 2018 112.07 112.07 109.95 110.59 2,363,576 -0.67(-0.60%)
Mar 22, 2018 111.85 111.96 110.87 111.26 3,410,833 -0.96(-0.85%)
Mar 21, 2018 112.16 112.66 111.97 112.22 3,419,545 -1.05(-0.93%)
Mar 20, 2018 112.92 113.39 112.91 113.26 1,471,013 +0.43(+0.38%)
Mar 19, 2018 112.34 113.63 112.03 112.83 1,662,556 +0.35(+0.31%)
Mar 16, 2018 112.16 112.71 111.47 112.48 3,680,230 +0.34(+0.30%)
Mar 15, 2018 112.52 113.25 112.12 112.14 2,403,215 -0.39(-0.34%)
Mar 14, 2018 112.94 113.36 111.32 112.53 6,749,950 -0.30(-0.27%)
Mar 13, 2018 114.07 114.09 112.30 112.83 6,750,740 -0.91(-0.80%)
Mar 12, 2018 114.04 113.80 113.74 2,147,762 -0.06(-0.05%)
Mar 09, 2018 114.06 114.09 113.46 113.80 2,753,724 -0.02(-0.02%)
Mar 08, 2018 114.09 114.25 113.77 113.82 1,862,109 -0.07(-0.06%)
Mar 07, 2018 113.72 113.89 3,320,197 -0.57(-0.50%)
Mar 06, 2018 114.98 115.09 114.10 114.46 4,418,330 -0.35(-0.30%)
Mar 05, 2018 115.43 115.50 114.73 114.81 5,474,343 +0.64(+0.56%)
Mar 02, 2018 113.87 114.37 113.63 114.17 3,155,394 +0.29(+0.26%)
Mar 01, 2018 114.43 114.74 113.63 113.88 5,409,181 -0.82(-0.71%)
Feb 28, 2018 114.74 114.81 114.68 114.70 2,983,544 +0.01(+0.01%)
Feb 27, 2018 114.48 114.91 114.46 114.69 3,961,776 +0.17(+0.15%)
Feb 26, 2018 115.33 115.43 114.26 114.52 8,920,507 -0.90(-0.78%)
Feb 23, 2018 115.64 115.68 115.32 115.42 5,685,482 -0.25(-0.22%)
Feb 22, 2018 115.70 115.77 115.66 115.67 8,202,659 +0.10(+0.09%)
Feb 21, 2018 115.73 115.86 115.56 115.56 12,279,922 +0.04(+0.03%)
Feb 20, 2018 115.77 115.48 115.53 33,677,552 +6.50(+5.96%)
Feb 16, 2018 109.03 109.03 109.03 0 +1.45(+1.35%)
Feb 15, 2018 106.17 107.70 106.00 107.58 2,488,130 +1.88(+1.78%)
Feb 14, 2018 106.62 106.96 105.40 105.70 4,749,606 -1.22(-1.14%)
Feb 13, 2018 106.92 107.72 106.72 106.92 2,068,802 -0.31(-0.29%)
Feb 12, 2018 107.01 107.56 106.71 107.23 2,039,065 +0.70(+0.66%)
Feb 09, 2018 107.00 107.24 105.60 106.53 4,405,354 -0.15(-0.14%)
Feb 08, 2018 108.80 109.26 106.51 106.68 6,181,852 -0.43(-0.40%)
Feb 07, 2018 108.71 108.71 106.95 107.11 4,340,424 -1.60(-1.47%)
Feb 06, 2018 107.74 109.28 107.65 108.71 4,816,915 -0.67(-0.61%)
Feb 05, 2018 109.99 110.71 109.03 109.38 5,511,886 -1.60(-1.44%)
Feb 02, 2018 111.44 111.60 110.87 110.98 2,854,879 -0.63(-0.56%)
Feb 01, 2018 111.19 111.79 110.99 111.61 3,978,519 +0.90(+0.81%)
Jan 31, 2018 110.92 110.96 110.31 110.71 3,197,618 +0.10(+0.09%)
Jan 30, 2018 110.42 110.79 110.32 110.61 2,260,517 -0.31(-0.28%)
Jan 29, 2018 110.48 110.99 109.96 110.92 1,496,130 +0.19(+0.17%)
Jan 26, 2018 110.87 111.32 110.61 110.72 2,561,731 +0.13(+0.12%)
Jan 25, 2018 111.55 111.55 110.60 110.60 1,659,265 -0.24(-0.22%)
Jan 24, 2018 111.10 111.44 110.67 110.83 1,597,923 -0.36(-0.32%)
Jan 23, 2018 111.67 111.75 111.19 111.19 2,174,136 -0.21(-0.19%)
Jan 22, 2018 111.06 111.56 110.92 111.41 2,202,432 +0.58(+0.52%)
Jan 19, 2018 110.51 111.03 110.41 110.83 5,258,142 +0.41(+0.37%)
Jan 18, 2018 109.86 110.60 109.86 110.41 4,327,364 +0.61(+0.55%)
Jan 17, 2018 109.81 109.92 109.30 109.81 4,540,798 -0.05(-0.05%)
Jan 16, 2018 109.97 110.32 109.86 109.86 2,736,029 -0.17(-0.15%)
Jan 12, 2018 110.03 110.03 110.03 0 +0.30(+0.28%)
Jan 11, 2018 109.63 109.93 109.26 109.72 2,800,590 +0.09(+0.08%)
Jan 10, 2018 108.91 109.74 108.64 109.63 2,030,488 +0.64(+0.59%)
Jan 09, 2018 108.85 109.33 108.81 108.99 1,530,894 +0.16(+0.14%)
Jan 08, 2018 109.17 109.17 108.53 108.83 1,367,296 +0.21(+0.19%)
Jan 05, 2018 108.66 108.86 108.49 108.62 1,773,448 +0.17(+0.15%)
Jan 04, 2018 108.66 108.87 108.26 108.45 2,340,461 -0.19(-0.18%)
Jan 03, 2018 108.89 109.06 108.28 108.64 3,122,752 +0.12(+0.11%)
Jan 02, 2018 107.65 108.55 107.47 108.53 1,939,165 +0.79(+0.74%)
Dec 29, 2017 107.73 107.73 107.73 0 +0.10(+0.09%)
Dec 28, 2017 107.31 107.76 107.24 107.63 882,984 +0.27(+0.25%)
Dec 27, 2017 107.38 107.53 107.16 107.37 10,613,571 +0.11(+0.10%)
Dec 26, 2017 107.29 107.50 107.18 107.26 800,526 -0.12(-0.11%)
Dec 22, 2017 107.39 108.00 107.29 107.38 1,567,725 +0.00(+0.00%)
Dec 21, 2017 107.40 107.57 107.28 107.38 1,100,241 -0.04(-0.03%)
Dec 20, 2017 107.25 107.55 107.10 107.41 1,576,401 +0.27(+0.25%)
Dec 19, 2017 107.31 107.65 107.01 107.15 1,465,076 -0.31(-0.29%)
Dec 18, 2017 106.93 107.58 106.90 107.46 1,448,148 +0.40(+0.38%)
Dec 15, 2017 106.59 107.05 106.24 107.05 2,162,649 +0.43(+0.41%)
Dec 14, 2017 106.69 106.82 106.39 106.62 5,336,333 -0.17(-0.16%)
Dec 13, 2017 106.41 106.82 106.37 106.79 1,696,233 +0.39(+0.36%)
Dec 12, 2017 106.83 107.03 106.27 106.40 1,462,718 -0.18(-0.17%)
Dec 11, 2017 107.10 107.28 106.39 106.58 2,763,355 +0.51(+0.48%)
Dec 08, 2017 105.95 106.59 105.93 106.08 2,295,716 +0.15(+0.14%)
Dec 07, 2017 105.35 106.07 105.12 105.93 2,283,139 +0.74(+0.70%)
Dec 06, 2017 105.02 105.81 104.66 105.19 2,594,786 +0.53(+0.51%)
Dec 05, 2017 104.61 105.16 104.46 104.66 3,785,302 -0.11(-0.11%)
Dec 04, 2017 105.81 105.86 104.66 104.77 3,013,326 -0.84(-0.79%)
Dec 01, 2017 104.90 105.81 104.82 105.61 5,363,447 +1.28(+1.23%)
Nov 30, 2017 104.07 105.06 103.92 104.33 4,050,893 +0.36(+0.35%)
Nov 29, 2017 104.75 105.05 103.53 103.97 6,648,313 -0.73(-0.69%)
Nov 28, 2017 105.49 105.67 104.69 104.70 4,185,945 -0.68(-0.65%)
Nov 27, 2017 105.89 105.30 105.38 2,574,565 -0.11(-0.10%)
Nov 24, 2017 105.64 106.00 105.39 105.49 2,111,193 -0.46(-0.44%)
Nov 22, 2017 106.11 106.60 105.88 105.95 1,559,099 -0.16(-0.15%)
Nov 21, 2017 106.01 106.37 105.95 106.11 2,044,435 +0.13(+0.12%)
Nov 20, 2017 106.28 106.65 105.94 105.98 1,537,632 -0.30(-0.28%)
Nov 17, 2017 106.16 106.46 106.00 106.27 2,206,908 +0.29(+0.27%)
Nov 16, 2017 106.00 106.62 105.86 105.99 3,805,104 +0.17(+0.17%)
Nov 15, 2017 106.20 106.21 105.55 105.81 3,205,899 -0.46(-0.43%)
Nov 14, 2017 106.36 106.69 105.83 106.27 3,850,125 -0.14(-0.13%)
Nov 13, 2017 106.84 106.92 106.34 106.41 2,687,973 -0.37(-0.34%)
Nov 10, 2017 106.05 106.96 105.85 106.78 2,600,573 +0.68(+0.64%)
Nov 09, 2017 106.84 107.28 105.80 106.10 3,633,202 -0.95(-0.88%)
Nov 08, 2017 107.38 108.17 106.96 107.04 6,006,157 -0.30(-0.27%)
Nov 07, 2017 107.03 107.63 106.73 107.34 3,653,487 -0.06(-0.05%)
Nov 06, 2017 105.83 107.54 105.83 107.39 9,604,277 +1.56(+1.48%)
Nov 03, 2017 108.07 108.76 102.47 105.83 28,030,866 -2.25(-2.08%)
Nov 02, 2017 107.68 108.32 107.26 108.08 3,462,897 +0.15(+0.14%)
Nov 01, 2017 107.70 108.32 107.55 107.93 3,154,973 +0.23(+0.21%)
Oct 31, 2017 107.38 107.72 107.19 107.70 2,378,152 +0.29(+0.27%)
Oct 30, 2017 107.13 107.62 106.98 107.40 3,128,122 -0.18(-0.17%)
Oct 27, 2017 107.53 107.93 107.49 107.59 3,401,040 +0.28(+0.27%)
Oct 26, 2017 108.26 108.57 107.29 107.30 4,716,019 +0.12(+0.11%)
Oct 25, 2017 107.27 107.46 106.95 107.18 2,068,300 -0.28(-0.26%)
Oct 24, 2017 107.19 107.65 107.10 107.46 1,819,384 +0.36(+0.33%)
Oct 23, 2017 106.47 107.14 106.47 107.10 1,976,597 +0.48(+0.45%)
Oct 20, 2017 106.46 106.68 106.18 106.62 3,661,592 +0.36(+0.34%)
Oct 19, 2017 105.95 106.26 105.82 106.26 1,300,408 +0.12(+0.11%)
Oct 18, 2017 105.84 106.28 105.84 106.14 2,338,169 +0.19(+0.18%)
Oct 17, 2017 105.78 106.00 105.74 105.95 1,524,323 +0.19(+0.18%)
Oct 16, 2017 106.28 106.29 105.59 105.76 1,488,431 -0.21(-0.20%)
Oct 13, 2017 106.44 106.44 105.85 105.97 1,425,152 -0.01(-0.01%)
Oct 12, 2017 105.95 106.13 105.63 105.98 1,384,267 -0.26(-0.24%)
Oct 11, 2017 105.76 106.37 105.66 106.23 2,465,679 +0.42(+0.40%)
Oct 10, 2017 105.49 105.96 105.31 105.81 3,079,207 +0.44(+0.42%)
Oct 09, 2017 104.98 105.51 104.88 105.37 1,993,934 +0.53(+0.50%)
Oct 06, 2017 104.89 105.27 104.80 104.84 3,107,519 +0.25(+0.24%)
Oct 05, 2017 104.66 104.73 104.49 104.60 992,893 -0.03(-0.03%)
Oct 04, 2017 104.25 104.71 104.06 104.62 1,827,942 +0.32(+0.31%)
Oct 03, 2017 104.17 104.37 103.98 104.30 1,335,374 +0.22(+0.21%)
Oct 02, 2017 104.11 104.33 103.83 104.08 2,723,174 +0.03(+0.03%)
Sep 29, 2017 103.93 104.34 103.81 104.05 1,963,105 +0.20(+0.19%)
Sep 28, 2017 103.69 104.04 103.69 103.85 1,730,457 +0.13(+0.12%)
Sep 27, 2017 103.42 103.87 103.42 103.72 1,293,340 +0.33(+0.32%)
Sep 26, 2017 103.42 103.60 103.34 103.39 1,339,420 -0.05(-0.04%)
Sep 25, 2017 103.56 103.63 103.38 103.44 2,594,859 -0.20(-0.19%)
Sep 22, 2017 103.56 103.76 103.50 103.64 797,606 -0.07(-0.07%)
Sep 21, 2017 103.50 103.83 103.36 103.71 1,488,478 +0.16(+0.15%)
Sep 20, 2017 103.83 103.92 103.51 103.56 1,352,105 -0.34(-0.33%)
Sep 19, 2017 103.89 104.02 103.81 103.90 1,016,698 -0.06(-0.06%)
Sep 18, 2017 103.84 104.18 103.79 103.96 1,791,177 +0.14(+0.13%)
Sep 15, 2017 103.51 103.82 103.50 103.82 1,929,994 +0.41(+0.39%)
Sep 14, 2017 103.47 103.74 103.35 103.42 1,928,027 -0.21(-0.20%)
Sep 13, 2017 103.70 103.80 103.60 103.63 1,198,754 -0.14(-0.13%)
Sep 12, 2017 103.66 103.80 103.64 103.77 1,131,467 +0.21(+0.20%)
Sep 11, 2017 103.51 103.69 103.29 103.56 685,719 +0.23(+0.22%)
Sep 08, 2017 103.42 103.49 103.20 103.33 696,151 -0.33(-0.32%)
Sep 07, 2017 103.26 103.74 103.18 103.66 1,014,855 +0.46(+0.45%)
Sep 06, 2017 103.58 103.58 102.82 103.20 2,532,908 -0.24(-0.23%)
Sep 05, 2017 103.57 103.83 103.33 103.44 1,657,870 -0.44(-0.42%)
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