Financial News

Nxp Semiconductors (NQ: NXPI )

189.81 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 97.34 100.26 96.73 96.99 4,968,624 -0.88(-0.90%)
Jul 30, 2015 96.00 98.65 94.20 97.87 6,524,225 +6.07(+6.61%)
Jul 29, 2015 91.25 93.45 90.16 91.80 3,983,931 +0.76(+0.83%)
Jul 28, 2015 89.46 92.04 87.37 91.04 3,385,267 +2.82(+3.20%)
Jul 27, 2015 88.95 89.46 86.93 88.22 3,189,197 -2.06(-2.28%)
Jul 24, 2015 94.01 94.49 90.08 90.28 3,585,728 -2.72(-2.92%)
Jul 23, 2015 92.39 94.47 92.01 93.00 4,950,124 +2.72(+3.01%)
Jul 22, 2015 87.21 90.59 85.72 90.28 8,246,393 -2.12(-2.29%)
Jul 21, 2015 89.91 92.49 89.87 92.40 3,671,031 +2.39(+2.66%)
Jul 20, 2015 91.83 91.83 89.65 90.01 2,896,503 -1.27(-1.39%)
Jul 17, 2015 92.18 92.61 89.67 91.28 3,537,017 -0.51(-0.56%)
Jul 16, 2015 93.48 93.71 90.63 91.79 4,979,323 -1.09(-1.17%)
Jul 15, 2015 94.75 94.99 92.75 92.88 3,589,338 -1.86(-1.96%)
Jul 14, 2015 92.50 95.42 92.50 94.74 3,746,293 +2.94(+3.20%)
Jul 13, 2015 93.90 94.46 91.02 91.80 4,316,289 -0.93(-1.00%)
Jul 10, 2015 91.75 93.90 91.75 92.73 4,845,607 +2.22(+2.45%)
Jul 09, 2015 94.00 94.99 89.77 90.51 5,472,600 -1.72(-1.87%)
Jul 08, 2015 94.76 95.36 91.43 92.24 6,320,768 -4.23(-4.39%)
Jul 07, 2015 96.72 97.30 91.02 96.47 5,163,043 -0.24(-0.25%)
Jul 06, 2015 96.71 99.18 95.87 96.71 2,147,706 -1.41(-1.44%)
Jul 02, 2015 97.50 98.12 98.12 98.12 1,655,400 +0.49(+0.50%)
Jul 01, 2015 100.47 101.17 97.22 97.63 2,019,250 -0.57(-0.58%)
Jun 30, 2015 98.39 99.17 95.79 98.20 3,615,800 +0.70(+0.72%)
Jun 29, 2015 98.28 99.95 96.24 97.50 3,170,081 -3.02(-3.00%)
Jun 26, 2015 101.94 102.88 100.16 100.52 2,805,095 -2.11(-2.05%)
Jun 25, 2015 103.37 103.83 102.21 102.62 1,367,874 -0.32(-0.31%)
Jun 24, 2015 103.43 104.20 102.71 102.94 1,966,254 -0.48(-0.46%)
Jun 23, 2015 105.36 105.70 102.69 103.42 2,542,010 -1.18(-1.13%)
Jun 22, 2015 105.79 106.44 103.74 104.60 2,066,387 -0.02(-0.02%)
Jun 19, 2015 105.21 105.49 103.00 104.62 3,752,301 -0.56(-0.53%)
Jun 18, 2015 102.23 106.57 102.23 105.18 2,956,889 +3.00(+2.94%)
Jun 17, 2015 103.21 103.88 102.01 102.18 1,940,375 -0.97(-0.95%)
Jun 16, 2015 103.24 103.46 101.63 103.15 2,043,968 +0.36(+0.35%)
Jun 15, 2015 102.67 103.17 101.43 102.79 2,659,393 -1.02(-0.98%)
Jun 12, 2015 103.53 104.47 103.42 103.81 1,638,899 -0.88(-0.84%)
Jun 11, 2015 104.95 105.60 103.69 104.69 1,559,515 -0.62(-0.59%)
Jun 10, 2015 106.32 106.32 104.60 105.31 2,392,617 +1.50(+1.44%)
Jun 09, 2015 103.15 104.19 101.15 103.81 2,970,728 -0.02(-0.02%)
Jun 08, 2015 107.02 107.12 103.40 103.83 2,805,111 -3.14(-2.94%)
Jun 05, 2015 106.41 107.65 105.90 106.97 2,276,093 +0.23(+0.22%)
Jun 04, 2015 107.75 108.65 105.91 106.74 2,907,766 -1.49(-1.38%)
Jun 03, 2015 111.74 111.97 108.16 108.23 2,947,023 -2.40(-2.17%)
Jun 02, 2015 111.39 111.72 109.22 110.63 3,046,392 -1.35(-1.21%)
Jun 01, 2015 113.23 113.83 111.34 111.98 2,720,390 -0.27(-0.24%)
May 29, 2015 110.80 112.81 110.13 112.25 3,597,636 +1.46(+1.32%)
May 28, 2015 111.44 112.77 109.60 110.79 5,020,797 +0.08(+0.07%)
May 27, 2015 107.12 111.14 107.05 110.71 4,103,982 +3.72(+3.48%)
May 26, 2015 107.88 107.97 105.78 106.99 2,987,742 -0.19(-0.17%)
May 22, 2015 107.06 107.18 107.18 107.18 2,804,100 +0.39(+0.36%)
May 21, 2015 102.78 106.87 101.53 106.79 4,917,942 +3.91(+3.80%)
May 20, 2015 102.85 103.94 101.89 102.88 1,746,416 +0.09(+0.09%)
May 19, 2015 103.50 105.69 101.97 102.79 2,834,752 -0.32(-0.31%)
May 18, 2015 102.85 103.43 102.09 103.11 1,752,213 +0.39(+0.38%)
May 15, 2015 103.34 103.49 101.75 102.72 2,255,244 +0.06(+0.06%)
May 14, 2015 102.55 103.00 101.55 102.66 1,901,311 +1.02(+1.00%)
May 13, 2015 102.23 103.18 101.50 101.64 2,054,883 -0.14(-0.14%)
May 12, 2015 104.12 104.19 101.67 101.78 2,287,046 -1.79(-1.73%)
May 11, 2015 104.10 104.94 103.19 103.57 2,408,985 -0.41(-0.39%)
May 08, 2015 102.00 104.80 101.56 103.98 4,499,629 +3.24(+3.22%)
May 07, 2015 98.87 100.85 98.56 100.74 2,742,128 +2.25(+2.28%)
May 06, 2015 97.50 98.70 96.44 98.49 2,417,079 +1.05(+1.08%)
May 05, 2015 99.30 100.14 97.28 97.44 2,936,783 -2.69(-2.69%)
May 04, 2015 101.22 101.67 98.96 100.13 2,447,562 -0.86(-0.85%)
May 01, 2015 95.94 102.28 95.94 100.99 4,764,857 +4.87(+5.07%)
Apr 30, 2015 97.14 99.84 95.64 96.12 6,248,641 +0.70(+0.73%)
Apr 29, 2015 96.26 96.39 94.55 95.42 2,762,033 -0.80(-0.83%)
Apr 28, 2015 97.04 97.39 93.45 96.22 3,285,663 -0.71(-0.73%)
Apr 27, 2015 96.71 98.14 96.22 96.93 2,931,783 +1.60(+1.68%)
Apr 24, 2015 98.76 98.96 93.76 95.33 6,699,310 -3.25(-3.30%)
Apr 23, 2015 99.90 101.00 98.35 98.58 4,554,374 -4.11(-4.00%)
Apr 22, 2015 101.75 103.12 100.42 102.69 1,484,810 +1.45(+1.43%)
Apr 21, 2015 101.93 101.99 100.70 101.24 1,347,906 +0.21(+0.21%)
Apr 20, 2015 100.58 102.20 100.12 101.03 1,749,105 +1.30(+1.30%)
Apr 17, 2015 100.13 100.77 99.11 99.73 2,072,718 -1.90(-1.87%)
Apr 16, 2015 100.94 102.53 100.56 101.63 1,848,545 +0.88(+0.87%)
Apr 15, 2015 99.30 100.98 99.30 100.75 2,388,982 +2.12(+2.15%)
Apr 14, 2015 100.13 100.52 97.80 98.63 2,088,237 -1.66(-1.66%)
Apr 13, 2015 101.23 101.80 99.25 100.29 1,566,683 -1.05(-1.04%)
Apr 10, 2015 102.75 102.88 100.91 101.34 1,467,236 -0.76(-0.74%)
Apr 09, 2015 101.18 102.27 100.90 102.10 1,392,776 +0.24(+0.24%)
Apr 08, 2015 101.00 102.93 100.41 101.86 2,057,852 +1.48(+1.47%)
Apr 07, 2015 99.78 101.80 99.78 100.38 3,295,271 +0.42(+0.42%)
Apr 06, 2015 97.66 100.06 97.16 99.96 3,237,314 +0.69(+0.70%)
Apr 02, 2015 99.91 99.27 99.27 99.27 1,958,300 -0.48(-0.48%)
Apr 01, 2015 100.00 100.65 98.08 99.75 3,302,491 -0.61(-0.61%)
Mar 31, 2015 101.68 102.55 100.17 100.36 2,526,623 -2.07(-2.02%)
Mar 30, 2015 101.02 103.99 101.02 102.43 3,731,922 +2.51(+2.51%)
Mar 27, 2015 98.42 100.64 97.24 99.92 4,993,027 +2.42(+2.48%)
Mar 26, 2015 96.01 99.00 95.34 97.50 8,746,220 -2.65(-2.65%)
Mar 25, 2015 104.42 104.46 98.58 100.15 5,903,968 -3.89(-3.74%)
Mar 24, 2015 105.01 105.19 103.39 104.04 3,230,923 -0.85(-0.81%)
Mar 23, 2015 108.17 108.50 104.89 104.89 3,281,416 -3.14(-2.91%)
Mar 20, 2015 106.83 108.48 106.00 108.03 3,407,006 +2.71(+2.57%)
Mar 19, 2015 105.46 106.45 104.69 105.32 1,834,922 -0.04(-0.04%)
Mar 18, 2015 103.46 105.88 103.16 105.36 2,761,257 +1.53(+1.47%)
Mar 17, 2015 103.20 104.25 102.89 103.83 2,707,064 -0.54(-0.52%)
Mar 16, 2015 105.00 105.03 103.14 104.37 3,956,666 -0.29(-0.28%)
Mar 13, 2015 99.80 105.12 99.65 104.67 8,272,043 +6.08(+6.17%)
Mar 12, 2015 96.60 98.69 96.53 98.58 2,358,300 +0.63(+0.64%)
Mar 11, 2015 98.07 98.48 97.36 97.95 2,157,063 +0.40(+0.41%)
Mar 10, 2015 98.23 98.50 97.11 97.55 3,089,877 -1.17(-1.19%)
Mar 09, 2015 97.94 99.19 97.94 98.72 3,558,690 +0.24(+0.24%)
Mar 06, 2015 98.80 99.03 97.57 98.48 3,661,006 -0.19(-0.19%)
Mar 05, 2015 100.00 100.86 98.34 98.67 3,859,927 -0.80(-0.80%)
Mar 04, 2015 98.05 99.60 97.31 99.47 3,400,438 +0.74(+0.75%)
Mar 03, 2015 99.95 100.09 97.69 98.73 7,324,379 -0.83(-0.83%)
Mar 02, 2015 95.10 99.90 95.02 99.56 23,863,963 +14.67(+17.27%)
Feb 27, 2015 85.34 85.94 84.52 84.89 1,656,903 -0.07(-0.08%)
Feb 26, 2015 84.92 86.04 84.12 84.96 1,840,587 +0.07(+0.08%)
Feb 25, 2015 85.51 85.76 84.47 84.89 1,593,961 -1.02(-1.18%)
Feb 24, 2015 84.66 85.93 83.62 85.91 2,250,357 +1.41(+1.67%)
Feb 23, 2015 84.60 84.69 83.63 84.50 1,888,023 -0.16(-0.19%)
Feb 20, 2015 85.61 85.70 84.15 84.66 2,103,843 -1.01(-1.18%)
Feb 19, 2015 85.18 85.69 84.28 85.67 2,163,359 +0.31(+0.36%)
Feb 18, 2015 84.52 85.48 83.59 85.36 2,119,527 +1.64(+1.96%)
Feb 17, 2015 85.00 85.28 83.41 83.72 2,706,075 -1.07(-1.26%)
Feb 13, 2015 86.14 84.79 84.79 84.79 2,719,700 -0.60(-0.70%)
Feb 12, 2015 83.44 85.43 83.44 85.39 2,824,842 +1.53(+1.82%)
Feb 11, 2015 82.09 83.97 81.66 83.86 3,187,740 +1.90(+2.32%)
Feb 10, 2015 81.81 82.00 80.52 81.96 3,073,969 +0.99(+1.22%)
Feb 09, 2015 82.04 82.30 78.69 80.97 3,661,219 -1.32(-1.60%)
Feb 06, 2015 78.93 83.44 78.43 82.29 6,121,047 +4.02(+5.14%)
Feb 05, 2015 80.00 80.75 77.58 78.27 6,639,380 -1.48(-1.86%)
Feb 04, 2015 79.07 80.39 78.83 79.75 4,780,063 +0.01(+0.01%)
Feb 03, 2015 77.65 79.81 77.38 79.74 2,907,201 +1.87(+2.40%)
Feb 02, 2015 79.93 80.27 76.17 77.87 3,130,650 -1.47(-1.85%)
Jan 30, 2015 79.71 80.20 78.15 79.34 2,455,906 -0.53(-0.66%)
Jan 29, 2015 79.40 80.46 76.91 79.87 3,255,788 +0.75(+0.94%)
Jan 28, 2015 80.80 82.14 78.60 79.12 5,574,545 +1.10(+1.41%)
Jan 27, 2015 78.00 78.88 77.57 78.03 2,737,203 -1.10(-1.38%)
Jan 26, 2015 79.95 79.95 78.14 79.12 2,853,538 -1.11(-1.38%)
Jan 23, 2015 78.93 81.17 78.14 80.23 2,783,842 +1.17(+1.48%)
Jan 22, 2015 79.66 80.00 76.93 79.06 3,794,567 -0.24(-0.30%)
Jan 21, 2015 79.27 80.16 78.46 79.30 2,608,737 +0.52(+0.66%)
Jan 20, 2015 79.34 79.34 77.38 78.78 3,084,828 +0.87(+1.12%)
Jan 16, 2015 76.44 77.92 75.80 77.91 3,658,534 +1.30(+1.70%)
Jan 15, 2015 80.20 80.75 76.38 76.61 4,791,173 -3.46(-4.32%)
Jan 14, 2015 78.02 80.48 77.08 80.07 4,010,478 +0.83(+1.05%)
Jan 13, 2015 81.00 82.76 78.57 79.24 3,737,117 -1.11(-1.38%)
Jan 12, 2015 81.00 81.29 78.35 80.35 2,926,294 +0.03(+0.04%)
Jan 09, 2015 78.35 80.97 78.32 80.32 5,110,123 +2.48(+3.19%)
Jan 08, 2015 75.51 78.10 75.43 77.84 2,670,878 +3.51(+4.72%)
Jan 07, 2015 73.04 74.98 73.04 74.33 2,712,475 +1.95(+2.69%)
Jan 06, 2015 75.50 75.77 72.20 72.38 4,100,729 -3.62(-4.76%)
Jan 05, 2015 76.91 77.00 75.46 76.00 3,929,637 -0.81(-1.05%)
Jan 02, 2015 76.56 77.88 75.20 76.81 2,566,585 +0.41(+0.54%)
Dec 31, 2014 75.56 76.40 76.40 76.40 2,210,100 +0.82(+1.08%)
Dec 30, 2014 75.91 76.18 74.52 75.58 1,839,166 -0.70(-0.92%)
Dec 29, 2014 77.11 77.11 75.91 76.28 1,555,976 -0.34(-0.44%)
Dec 26, 2014 76.76 77.39 76.27 76.62 768,514 -0.12(-0.16%)
Dec 24, 2014 76.52 76.75 76.75 76.75 694,500 +0.48(+0.62%)
Dec 23, 2014 77.80 77.98 76.19 76.27 1,494,655 -1.02(-1.32%)
Dec 22, 2014 76.58 77.74 76.41 77.29 1,320,265 +0.80(+1.05%)
Dec 19, 2014 78.01 78.16 75.87 76.49 2,660,388 -1.33(-1.71%)
Dec 18, 2014 77.53 77.93 76.37 77.82 2,898,338 +2.39(+3.17%)
Dec 17, 2014 73.31 75.56 72.27 75.43 2,115,618 +2.74(+3.77%)
Dec 16, 2014 71.38 75.19 70.35 72.69 3,727,633 +0.56(+0.78%)
Dec 15, 2014 74.26 74.50 71.43 72.13 3,622,483 -1.26(-1.72%)
Dec 12, 2014 73.75 74.95 72.74 73.39 2,350,387 -1.56(-2.08%)
Dec 11, 2014 76.12 76.88 74.71 74.95 2,200,670 -0.20(-0.26%)
Dec 10, 2014 76.61 77.30 74.99 75.14 2,553,523 -1.64(-2.13%)
Dec 09, 2014 75.16 77.06 74.51 76.78 2,596,402 +0.67(+0.88%)
Dec 08, 2014 77.00 77.88 75.44 76.11 2,400,247 -1.12(-1.45%)
Dec 05, 2014 76.50 77.60 76.02 77.23 2,495,278 +1.09(+1.43%)
Dec 04, 2014 77.11 77.20 75.34 76.14 3,259,818 -0.71(-0.92%)
Dec 03, 2014 76.17 77.25 75.78 76.85 3,674,353 +1.49(+1.98%)
Dec 02, 2014 75.09 75.71 74.14 75.36 3,598,105 -0.52(-0.69%)
Dec 01, 2014 77.63 77.99 75.21 75.88 3,352,527 -1.93(-2.48%)
Nov 28, 2014 77.85 78.34 77.01 77.81 1,225,784 -0.04(-0.05%)
Nov 26, 2014 75.98 77.85 77.85 77.85 3,002,400 +1.70(+2.23%)
Nov 25, 2014 77.19 77.80 76.00 76.15 8,095,486 -0.03(-0.04%)
Nov 24, 2014 74.87 76.70 74.57 76.18 3,983,080 +1.33(+1.78%)
Nov 21, 2014 75.47 75.84 73.81 74.85 3,015,545 +0.71(+0.96%)
Nov 20, 2014 72.71 74.92 71.80 74.14 2,362,115 +1.14(+1.56%)
Nov 19, 2014 74.38 75.07 72.88 73.00 2,785,594 -1.55(-2.08%)
Nov 18, 2014 73.87 75.32 73.82 74.55 3,158,694 +0.18(+0.24%)
Nov 17, 2014 73.81 74.95 73.79 74.37 3,290,706 +0.64(+0.87%)
Nov 14, 2014 72.48 73.85 71.12 73.73 2,036,908 +1.15(+1.58%)
Nov 13, 2014 73.50 74.80 72.02 72.58 2,252,147 -0.82(-1.12%)
Nov 12, 2014 73.43 73.74 72.22 73.40 2,141,109 -0.44(-0.60%)
Nov 11, 2014 73.83 74.67 73.13 73.84 2,388,254 -0.55(-0.74%)
Nov 10, 2014 73.92 74.74 73.70 74.39 2,220,954 +0.85(+1.16%)
Nov 07, 2014 73.51 74.20 71.79 73.54 3,643,253 +0.07(+0.10%)
Nov 06, 2014 73.15 74.94 73.15 73.47 4,717,638 +0.11(+0.15%)
Nov 05, 2014 70.50 73.59 70.50 73.36 8,165,475 +3.69(+5.30%)
Nov 04, 2014 68.58 69.81 68.24 69.67 3,270,994 +0.42(+0.61%)
Nov 03, 2014 68.43 69.94 68.32 69.25 3,818,510 +0.59(+0.86%)
Oct 31, 2014 67.80 69.60 67.20 68.66 5,256,967 +3.25(+4.97%)
Oct 30, 2014 66.45 66.88 63.52 65.41 5,669,665 -1.64(-2.45%)
Oct 29, 2014 67.29 67.92 65.54 67.05 2,767,840 -0.52(-0.77%)
Oct 28, 2014 65.42 67.65 65.42 67.57 3,246,807 +1.81(+2.75%)
Oct 27, 2014 65.37 65.95 65.53 65.76 2,694,160 +0.23(+0.35%)
Oct 24, 2014 64.51 65.90 64.14 65.53 3,889,722 +1.35(+2.10%)
Oct 23, 2014 65.99 66.00 61.65 64.18 10,051,955 +0.05(+0.08%)
Oct 22, 2014 65.39 65.87 63.92 64.13 4,537,088 -0.51(-0.79%)
Oct 21, 2014 63.34 65.09 62.81 64.64 5,715,503 +3.14(+5.11%)
Oct 20, 2014 60.15 61.93 59.70 61.50 2,787,308 +1.08(+1.79%)
Oct 17, 2014 63.01 63.97 60.32 60.42 5,109,997 -0.64(-1.05%)
Oct 16, 2014 57.19 62.03 57.00 61.06 6,535,035 +2.45(+4.18%)
Oct 15, 2014 55.27 59.18 54.92 58.61 6,478,445 +2.03(+3.59%)
Oct 14, 2014 55.00 59.43 54.19 56.58 8,606,381 +2.68(+4.97%)
Oct 13, 2014 56.71 57.29 53.81 53.90 7,030,545 -2.44(-4.33%)
Oct 10, 2014 58.07 58.39 54.71 56.34 18,568,287 -8.00(-12.43%)
Oct 09, 2014 65.71 66.16 63.99 64.34 3,649,647 -1.82(-2.75%)
Oct 08, 2014 65.05 66.44 62.87 66.16 5,047,648 +0.96(+1.47%)
Oct 07, 2014 65.28 66.26 64.75 65.20 2,633,099 -1.01(-1.53%)
Oct 06, 2014 67.61 68.17 65.86 66.21 2,482,948 -1.16(-1.72%)
Oct 03, 2014 66.61 68.34 66.59 67.37 3,399,544 +1.06(+1.60%)
Oct 02, 2014 65.97 66.48 63.49 66.31 5,741,257 +0.30(+0.45%)
Oct 01, 2014 68.46 68.46 65.69 66.01 5,089,522 -2.42(-3.54%)
Sep 30, 2014 70.21 70.28 67.77 68.43 3,848,307 -1.85(-2.63%)
Sep 29, 2014 69.89 70.82 69.13 70.28 1,883,285 -0.81(-1.14%)
Sep 26, 2014 69.46 71.37 69.46 71.09 1,784,132 +1.28(+1.83%)
Sep 25, 2014 72.16 72.19 69.60 69.81 2,978,495 -2.40(-3.32%)
Sep 24, 2014 72.26 72.88 71.37 72.21 2,368,480 +0.21(+0.29%)
Sep 23, 2014 70.50 72.26 70.01 72.00 2,890,631 +1.20(+1.69%)
Sep 22, 2014 72.29 72.55 70.68 70.80 3,149,663 -1.18(-1.65%)
Sep 19, 2014 73.82 73.82 71.57 71.99 4,107,643 -1.03(-1.40%)
Sep 18, 2014 71.44 73.71 70.82 73.01 5,016,788 +2.28(+3.22%)
Sep 17, 2014 71.15 71.24 69.88 70.73 1,979,838 +0.47(+0.67%)
Sep 16, 2014 68.40 70.49 68.40 70.26 2,222,490 +1.70(+2.48%)
Sep 15, 2014 70.05 70.58 68.42 68.56 2,855,040 -1.42(-2.03%)
Sep 12, 2014 71.42 71.50 69.91 69.98 2,335,366 -1.36(-1.91%)
Sep 11, 2014 70.15 71.46 70.15 71.34 2,211,875 +0.71(+1.01%)
Sep 10, 2014 70.89 71.00 69.59 70.63 3,174,877 +0.61(+0.87%)
Sep 09, 2014 71.03 73.09 68.79 70.02 9,013,985 -1.17(-1.64%)
Sep 08, 2014 71.31 72.18 70.65 71.19 4,187,070 +0.20(+0.28%)
Sep 05, 2014 69.84 71.10 69.29 70.99 3,674,714 +1.56(+2.25%)
Sep 04, 2014 69.34 69.82 68.80 69.43 3,779,959 +0.18(+0.26%)
Sep 03, 2014 69.50 70.38 68.75 69.25 4,706,290 +0.18(+0.26%)
Sep 02, 2014 70.00 70.00 68.72 69.07 4,401,649 +0.55(+0.80%)
Aug 29, 2014 69.10 68.52 68.52 68.52 5,607,400 +1.56(+2.33%)
Aug 28, 2014 65.78 66.97 65.06 66.96 2,681,222 +1.42(+2.17%)
Aug 27, 2014 65.42 65.70 64.04 65.54 1,708,222 +0.80(+1.24%)
Aug 26, 2014 65.56 65.89 64.71 64.74 2,328,558 -0.80(-1.22%)
Aug 25, 2014 65.72 65.85 65.01 65.54 2,021,390 +0.11(+0.17%)
Aug 22, 2014 64.90 65.84 64.20 65.43 3,308,214 +1.40(+2.19%)
Aug 21, 2014 64.28 64.45 63.76 64.03 2,672,390 -0.17(-0.26%)
Aug 20, 2014 63.35 64.46 63.26 64.20 3,371,438 +0.94(+1.49%)
Aug 19, 2014 63.11 63.97 62.70 63.26 2,679,984 +0.03(+0.05%)
Aug 18, 2014 62.16 63.27 60.82 63.23 6,773,918 -0.66(-1.03%)
Aug 15, 2014 64.34 64.38 62.71 63.89 2,154,516 +0.17(+0.27%)
Aug 14, 2014 63.34 63.75 62.74 63.72 1,940,276 +0.70(+1.11%)
Aug 13, 2014 63.56 63.56 62.62 63.02 2,456,560 +0.50(+0.80%)
Aug 12, 2014 61.66 62.67 61.11 62.52 1,666,713 +0.82(+1.33%)
Aug 11, 2014 61.52 62.28 61.52 61.70 1,623,111 +0.61(+1.00%)
Aug 08, 2014 60.56 61.24 59.82 61.09 2,304,062 +0.59(+0.98%)
Aug 07, 2014 62.73 62.99 60.19 60.50 3,942,569 -2.44(-3.88%)
Aug 06, 2014 61.36 63.83 60.57 62.94 3,825,601 +0.96(+1.55%)
Aug 05, 2014 62.61 62.67 61.57 61.98 2,462,336 -0.75(-1.20%)
Aug 04, 2014 63.02 63.45 62.25 62.73 2,478,357 +0.33(+0.53%)
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