Financial News

Nxp Semiconductors (NQ: NXPI )

171.06 -2.38 (-1.37%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 154.52 156.39 152.43 153.96 2,333,089 -0.51(-0.33%)
Nov 27, 2020 153.99 157.28 153.72 154.47 1,068,588 +1.24(+0.81%)
Nov 25, 2020 154.52 154.79 152.24 153.23 1,749,460 -0.78(-0.51%)
Nov 24, 2020 153.91 154.15 150.38 154.01 2,381,077 +2.49(+1.64%)
Nov 23, 2020 148.22 151.95 147.02 151.52 2,198,883 +5.19(+3.55%)
Nov 20, 2020 147.65 148.72 146.31 146.33 1,577,519 -0.76(-0.52%)
Nov 19, 2020 143.83 147.56 142.93 147.09 1,816,531 +3.11(+2.16%)
Nov 18, 2020 145.28 146.37 143.66 143.98 1,253,685 -1.21(-0.83%)
Nov 17, 2020 146.50 147.28 143.75 145.18 1,850,205 -0.58(-0.40%)
Nov 16, 2020 145.18 146.96 144.12 145.77 1,942,266 +3.40(+2.39%)
Nov 13, 2020 141.90 143.42 141.56 142.37 1,116,333 +2.13(+1.52%)
Nov 12, 2020 141.89 142.46 139.59 140.24 1,473,268 -0.75(-0.53%)
Nov 11, 2020 139.28 141.83 138.68 140.99 1,707,874 +4.69(+3.44%)
Nov 10, 2020 138.76 140.42 136.00 136.29 2,235,235 -4.49(-3.19%)
Nov 09, 2020 145.77 148.19 140.48 140.78 3,625,757 -1.81(-1.27%)
Nov 06, 2020 140.22 143.32 139.57 142.59 2,827,721 +2.27(+1.62%)
Nov 05, 2020 138.00 141.15 137.11 140.31 2,307,204 +4.86(+3.59%)
Nov 04, 2020 137.08 137.51 132.85 135.46 2,422,658 +0.49(+0.36%)
Nov 03, 2020 133.77 137.51 133.14 134.97 1,798,071 +1.53(+1.14%)
Nov 02, 2020 133.23 134.44 132.18 133.44 1,958,310 +2.13(+1.62%)
Oct 30, 2020 129.76 131.97 129.24 131.31 2,352,439 -1.02(-0.77%)
Oct 29, 2020 125.16 133.64 125.16 132.34 2,800,241 +6.22(+4.93%)
Oct 28, 2020 126.41 127.22 123.23 126.12 3,103,073 -3.36(-2.60%)
Oct 27, 2020 132.54 132.72 127.94 129.48 2,603,783 -1.61(-1.23%)
Oct 26, 2020 131.38 132.27 128.97 131.09 2,936,759 -2.22(-1.67%)
Oct 23, 2020 131.69 133.87 130.58 133.32 1,481,310 +2.22(+1.70%)
Oct 22, 2020 132.23 132.59 129.57 131.09 1,558,017 -0.94(-0.71%)
Oct 21, 2020 134.05 134.23 131.46 132.03 1,730,159 +0.63(+0.48%)
Oct 20, 2020 133.79 133.92 131.09 131.40 1,393,105 -1.09(-0.82%)
Oct 19, 2020 133.75 134.94 131.71 132.49 1,653,452 -0.88(-0.66%)
Oct 16, 2020 135.41 135.74 133.10 133.37 1,338,591 +0.35(+0.26%)
Oct 15, 2020 130.80 133.72 129.93 133.02 1,601,504 -0.23(-0.17%)
Oct 14, 2020 132.95 134.21 132.01 133.25 2,385,275 +0.26(+0.20%)
Oct 13, 2020 137.03 137.99 132.73 132.99 2,680,909 -5.09(-3.69%)
Oct 12, 2020 138.97 139.22 136.46 138.08 2,944,214 +0.53(+0.39%)
Oct 09, 2020 138.47 141.06 134.89 137.54 5,183,556 +6.51(+4.97%)
Oct 08, 2020 131.27 132.09 130.35 131.03 2,263,664 +1.20(+0.92%)
Oct 07, 2020 129.58 131.11 129.26 129.84 1,892,221 +2.62(+2.06%)
Oct 06, 2020 127.99 131.21 126.72 127.21 2,250,891 -1.07(-0.83%)
Oct 05, 2020 125.83 128.35 125.37 128.28 2,335,015 +4.48(+3.62%)
Oct 02, 2020 123.59 126.81 123.07 123.80 2,192,227 -3.50(-2.75%)
Oct 01, 2020 125.98 128.46 124.40 127.30 3,528,669 +6.01(+4.95%)
Sep 30, 2020 120.38 123.20 119.75 121.30 2,063,325 +1.48(+1.23%)
Sep 29, 2020 122.55 122.59 119.69 119.82 1,673,702 -0.69(-0.57%)
Sep 28, 2020 119.01 120.67 118.47 120.51 2,205,516 +4.05(+3.48%)
Sep 25, 2020 115.22 116.79 113.95 116.46 2,098,694 +0.65(+0.56%)
Sep 24, 2020 115.30 117.81 114.82 115.81 1,862,956 -0.76(-0.65%)
Sep 23, 2020 119.70 120.51 116.07 116.56 1,641,939 -2.61(-2.19%)
Sep 22, 2020 119.33 120.00 117.29 119.18 1,653,307 +1.24(+1.05%)
Sep 21, 2020 119.49 120.03 115.92 117.93 2,083,178 -4.61(-3.76%)
Sep 18, 2020 125.06 125.36 119.92 122.54 4,322,305 -1.62(-1.31%)
Sep 17, 2020 120.14 124.53 119.40 124.16 2,126,174 -0.81(-0.64%)
Sep 16, 2020 125.37 127.61 124.75 124.97 2,112,750 +1.15(+0.93%)
Sep 15, 2020 123.80 125.17 123.25 123.82 1,647,783 +1.66(+1.36%)
Sep 14, 2020 122.62 124.03 120.97 122.16 1,583,153 +1.29(+1.07%)
Sep 11, 2020 120.60 122.71 119.33 120.87 1,442,222 +1.60(+1.34%)
Sep 10, 2020 121.31 123.80 118.74 119.27 1,535,545 -1.11(-0.92%)
Sep 09, 2020 118.37 121.73 117.62 120.38 2,341,809 +4.38(+3.78%)
Sep 08, 2020 118.29 118.84 115.50 116.00 2,623,191 -6.41(-5.23%)
Sep 04, 2020 122.44 123.13 118.52 122.40 1,659,165 +0.22(+0.18%)
Sep 03, 2020 126.92 126.92 121.16 122.18 2,074,057 -5.81(-4.54%)
Sep 02, 2020 125.65 128.82 124.70 127.99 1,590,887 +3.78(+3.04%)
Sep 01, 2020 122.08 125.01 122.04 124.22 2,157,524 +2.36(+1.94%)
Aug 31, 2020 123.01 123.74 120.97 121.85 2,329,802 -1.42(-1.16%)
Aug 28, 2020 122.02 123.49 121.37 123.28 1,792,303 +1.14(+0.94%)
Aug 27, 2020 124.16 124.36 121.54 122.13 1,420,538 -1.43(-1.16%)
Aug 26, 2020 123.25 124.43 122.19 123.57 1,468,454 +0.21(+0.17%)
Aug 25, 2020 122.01 123.83 121.04 123.35 2,120,862 +3.42(+2.85%)
Aug 24, 2020 118.89 120.00 118.36 119.93 1,075,919 +2.21(+1.88%)
Aug 21, 2020 117.17 117.72 116.08 117.72 1,420,033 +0.05(+0.04%)
Aug 20, 2020 118.28 118.94 116.86 117.67 1,148,604 -2.23(-1.86%)
Aug 19, 2020 121.21 121.66 119.29 119.90 1,611,064 -0.61(-0.51%)
Aug 18, 2020 122.03 122.28 119.07 120.51 2,064,933 -0.41(-0.34%)
Aug 17, 2020 120.57 121.13 119.89 120.92 1,209,373 +1.71(+1.43%)
Aug 14, 2020 118.56 119.82 118.38 119.22 763,013 +0.29(+0.24%)
Aug 13, 2020 120.44 120.69 118.71 118.92 1,131,956 -2.10(-1.74%)
Aug 12, 2020 118.34 121.51 118.07 121.03 1,791,196 +3.47(+2.95%)
Aug 11, 2020 118.38 120.61 117.39 117.56 1,820,008 -0.06(-0.05%)
Aug 10, 2020 116.77 118.05 115.97 117.62 1,263,698 +0.66(+0.56%)
Aug 07, 2020 118.10 118.86 115.69 116.96 1,901,806 -1.69(-1.42%)
Aug 06, 2020 115.85 118.77 115.35 118.64 2,412,997 +2.51(+2.16%)
Aug 05, 2020 114.51 116.32 113.61 116.14 2,252,896 -1.02(-0.87%)
Aug 04, 2020 115.76 117.78 115.58 117.15 2,402,343 +1.70(+1.48%)
Aug 03, 2020 114.73 116.03 114.23 115.45 1,657,746 +1.57(+1.38%)
Jul 31, 2020 114.68 114.94 111.20 113.88 3,452,087 +0.30(+0.26%)
Jul 30, 2020 113.26 114.21 112.06 113.58 3,156,081 -1.81(-1.57%)
Jul 29, 2020 112.15 116.03 112.15 115.39 2,952,808 +3.73(+3.34%)
Jul 28, 2020 112.95 115.30 111.43 111.66 6,923,884 -4.84(-4.16%)
Jul 27, 2020 113.41 116.64 112.68 116.50 3,062,844 +4.35(+3.88%)
Jul 24, 2020 113.23 114.37 110.83 112.15 3,248,562 -3.32(-2.88%)
Jul 23, 2020 117.80 117.89 113.66 115.48 2,688,813 -2.11(-1.80%)
Jul 22, 2020 119.15 120.33 117.13 117.59 2,408,381 -2.06(-1.73%)
Jul 21, 2020 121.11 122.20 119.13 119.65 2,456,506 -0.07(-0.06%)
Jul 20, 2020 118.10 120.16 116.66 119.72 1,786,733 +0.82(+0.69%)
Jul 17, 2020 118.86 119.00 116.91 118.90 2,242,804 +1.53(+1.30%)
Jul 16, 2020 115.52 117.92 114.85 117.36 1,583,968 -0.68(-0.58%)
Jul 15, 2020 118.17 119.15 116.51 118.04 2,103,514 +1.34(+1.15%)
Jul 14, 2020 112.78 117.05 111.90 116.71 2,666,057 +3.30(+2.91%)
Jul 13, 2020 116.96 118.90 113.24 113.40 3,200,265 -0.06(-0.05%)
Jul 10, 2020 114.81 115.79 112.46 113.46 1,673,820 -0.78(-0.68%)
Jul 09, 2020 112.95 115.30 109.73 114.24 2,395,228 +1.37(+1.21%)
Jul 08, 2020 112.56 113.10 110.97 112.87 1,547,344 +1.03(+0.92%)
Jul 07, 2020 112.64 113.81 111.64 111.84 1,369,777 -1.06(-0.94%)
Jul 06, 2020 112.08 113.23 111.44 112.91 2,066,209 +3.69(+3.38%)
Jul 02, 2020 110.67 112.08 109.08 109.22 2,095,630 +0.78(+0.72%)
Jul 01, 2020 110.50 111.04 108.21 108.43 1,882,810 -2.06(-1.87%)
Jun 30, 2020 109.83 111.22 107.89 110.50 2,767,532 +2.38(+2.21%)
Jun 29, 2020 106.20 109.10 103.67 108.11 2,590,820 +3.32(+3.17%)
Jun 26, 2020 108.86 109.63 103.43 104.79 5,080,084 -5.06(-4.60%)
Jun 25, 2020 109.69 110.42 107.53 109.85 3,593,747 +0.30(+0.27%)
Jun 24, 2020 113.98 115.19 109.10 109.55 4,186,086 -6.65(-5.72%)
Jun 23, 2020 114.82 116.60 114.15 116.19 2,566,995 +2.79(+2.46%)
Jun 22, 2020 114.05 114.42 111.05 113.40 3,882,938 -0.22(-0.20%)
Jun 19, 2020 115.25 117.90 113.36 113.62 23,066,792 +0.08(+0.07%)
Jun 18, 2020 111.75 115.55 111.75 113.55 5,472,855 +0.43(+0.38%)
Jun 17, 2020 111.07 114.08 110.84 113.12 4,999,668 +3.38(+3.08%)
Jun 16, 2020 110.59 112.65 107.11 109.74 6,025,460 +3.68(+3.47%)
Jun 15, 2020 101.63 107.02 99.99 106.06 4,160,243 +3.19(+3.10%)
Jun 12, 2020 103.33 103.97 99.99 102.87 3,454,048 +3.95(+3.99%)
Jun 11, 2020 101.88 103.75 98.82 98.92 3,087,599 -7.55(-7.09%)
Jun 10, 2020 108.21 108.52 106.08 106.47 3,030,872 -1.18(-1.09%)
Jun 09, 2020 107.69 109.92 106.35 107.65 3,275,137 -2.50(-2.27%)
Jun 08, 2020 113.41 113.81 109.37 110.15 4,624,637 +0.27(+0.25%)
Jun 05, 2020 111.92 114.73 109.37 109.88 8,239,284 +4.12(+3.90%)
Jun 04, 2020 104.02 107.29 103.10 105.76 6,995,611 +0.97(+0.92%)
Jun 03, 2020 102.33 106.36 102.12 104.79 7,955,080 +6.85(+7.00%)
Jun 02, 2020 96.73 99.53 95.83 97.94 5,448,202 +2.18(+2.28%)
Jun 01, 2020 94.32 96.90 93.25 95.76 6,547,408 +2.98(+3.22%)
May 29, 2020 95.77 97.21 92.77 92.77 44,311,376 -3.05(-3.18%)
May 28, 2020 100.19 100.22 95.69 95.82 3,909,706 -4.95(-4.91%)
May 27, 2020 98.74 101.11 97.85 100.78 5,301,649 +2.30(+2.33%)
May 26, 2020 99.60 101.61 98.09 98.48 5,076,477 +3.55(+3.74%)
May 22, 2020 95.44 95.99 93.50 94.93 2,791,453 -0.54(-0.57%)
May 21, 2020 99.29 100.00 94.24 95.47 3,516,106 -4.55(-4.55%)
May 20, 2020 98.22 101.52 98.16 100.01 4,567,676 +4.40(+4.60%)
May 19, 2020 97.35 98.56 94.97 95.61 3,624,230 -2.92(-2.97%)
May 18, 2020 90.88 98.86 90.19 98.54 5,904,975 +11.22(+12.85%)
May 15, 2020 86.80 89.18 86.24 87.32 4,533,367 -3.03(-3.36%)
May 14, 2020 88.57 91.51 86.01 90.35 3,500,800 +0.54(+0.60%)
May 13, 2020 91.73 93.44 88.52 89.81 5,730,915 -5.12(-5.39%)
May 12, 2020 99.26 99.90 94.73 94.93 2,071,888 -4.08(-4.12%)
May 11, 2020 100.18 100.25 98.49 99.01 1,905,461 -2.20(-2.17%)
May 08, 2020 99.13 101.71 98.17 101.21 2,790,728 +2.10(+2.12%)
May 07, 2020 98.66 99.55 96.66 99.11 2,422,968 +2.20(+2.27%)
May 06, 2020 96.26 98.97 95.40 96.90 2,800,216 +1.14(+1.19%)
May 05, 2020 95.24 97.24 94.83 95.77 3,017,816 +2.55(+2.73%)
May 04, 2020 90.97 93.35 89.39 93.22 3,873,274 +1.02(+1.11%)
May 01, 2020 94.10 95.57 91.72 92.19 2,900,323 -3.93(-4.09%)
Apr 30, 2020 102.23 102.53 95.13 96.12 5,145,726 -6.95(-6.74%)
Apr 29, 2020 97.50 104.10 97.50 103.07 6,702,925 +8.14(+8.57%)
Apr 28, 2020 101.38 101.83 94.88 94.94 6,120,722 +1.17(+1.25%)
Apr 27, 2020 91.90 94.29 91.64 93.77 4,942,416 +2.61(+2.86%)
Apr 24, 2020 84.80 91.84 84.80 91.16 4,169,985 +6.13(+7.21%)
Apr 23, 2020 85.49 88.00 84.54 85.03 2,484,697 -0.95(-1.10%)
Apr 22, 2020 82.49 86.35 81.86 85.98 3,728,296 +7.72(+9.87%)
Apr 21, 2020 81.19 82.51 77.67 78.25 5,274,355 -5.44(-6.51%)
Apr 20, 2020 86.44 86.62 83.48 83.70 2,899,054 -3.35(-3.85%)
Apr 17, 2020 88.67 90.12 85.64 87.05 3,601,916 +1.12(+1.30%)
Apr 16, 2020 84.37 86.11 83.01 85.93 3,091,484 +1.81(+2.15%)
Apr 15, 2020 87.23 87.36 83.08 84.12 4,042,067 -4.96(-5.57%)
Apr 14, 2020 87.82 89.50 85.97 89.08 2,653,314 +3.06(+3.56%)
Apr 13, 2020 85.52 86.39 84.26 86.02 1,779,419 -0.83(-0.96%)
Apr 09, 2020 89.55 93.61 86.31 86.85 4,151,961 -1.55(-1.76%)
Apr 08, 2020 83.02 90.57 82.48 88.41 4,372,565 +7.05(+8.66%)
Apr 07, 2020 87.45 88.69 80.83 81.36 4,079,676 -2.57(-3.06%)
Apr 06, 2020 77.30 84.17 77.12 83.93 3,788,797 +10.80(+14.77%)
Apr 03, 2020 74.58 76.37 70.34 73.13 2,414,398 -1.96(-2.61%)
Apr 02, 2020 71.58 76.53 70.96 75.09 2,543,324 +2.94(+4.08%)
Apr 01, 2020 76.73 77.22 71.25 72.14 3,557,159 -7.92(-9.89%)
Mar 31, 2020 81.89 84.61 79.25 80.06 2,793,864 -1.93(-2.35%)
Mar 30, 2020 78.82 82.19 76.37 81.99 3,069,295 +3.50(+4.46%)
Mar 27, 2020 83.15 84.83 78.07 78.48 3,028,149 -8.13(-9.38%)
Mar 26, 2020 83.47 86.75 80.86 86.61 4,214,461 +4.69(+5.73%)
Mar 25, 2020 84.14 86.87 79.65 81.92 3,287,749 -0.84(-1.01%)
Mar 24, 2020 80.16 85.24 78.48 82.76 3,822,865 +8.17(+10.95%)
Mar 23, 2020 71.64 75.89 66.77 74.59 3,796,218 +3.56(+5.01%)
Mar 20, 2020 76.11 81.08 70.18 71.03 5,927,333 -2.45(-3.34%)
Mar 19, 2020 62.59 74.57 60.87 73.48 6,326,913 +11.16(+17.91%)
Mar 18, 2020 70.81 74.12 56.39 62.32 11,129,628 -14.98(-19.38%)
Mar 17, 2020 78.82 79.14 72.98 77.31 9,461,530 -0.23(-0.30%)
Mar 16, 2020 81.61 83.81 75.55 77.54 8,060,265 -14.69(-15.93%)
Mar 13, 2020 92.68 96.25 84.52 92.23 7,353,721 +3.81(+4.31%)
Mar 12, 2020 83.07 93.48 82.68 88.42 7,562,889 -8.22(-8.51%)
Mar 11, 2020 99.63 101.27 95.05 96.64 5,156,750 -6.09(-5.92%)
Mar 10, 2020 100.40 103.25 97.71 102.73 4,807,868 +4.69(+4.79%)
Mar 09, 2020 100.66 103.83 97.55 98.04 5,925,142 -9.35(-8.70%)
Mar 06, 2020 106.47 109.67 104.92 107.38 3,686,557 -3.44(-3.11%)
Mar 05, 2020 112.06 114.33 109.63 110.83 3,288,344 -5.77(-4.95%)
Mar 04, 2020 113.66 116.66 112.98 116.59 2,866,159 +4.53(+4.04%)
Mar 03, 2020 114.81 118.05 111.85 112.06 4,128,785 -3.39(-2.93%)
Mar 02, 2020 113.44 115.70 110.02 115.45 4,478,685 +6.14(+5.62%)
Feb 28, 2020 105.78 111.14 105.76 109.31 5,727,977 -0.91(-0.83%)
Feb 27, 2020 110.89 113.30 109.50 110.22 5,149,194 -4.64(-4.04%)
Feb 26, 2020 116.85 118.13 113.67 114.86 4,592,538 -1.30(-1.12%)
Feb 25, 2020 120.75 121.05 114.41 116.16 4,814,031 -3.10(-2.60%)
Feb 24, 2020 119.75 120.74 118.47 119.26 5,341,449 -6.21(-4.95%)
Feb 21, 2020 129.40 131.83 124.55 125.47 3,663,363 -4.13(-3.19%)
Feb 20, 2020 129.15 129.93 126.54 129.60 2,386,348 -0.14(-0.11%)
Feb 19, 2020 129.71 132.03 129.13 129.75 2,109,527 +1.04(+0.81%)
Feb 18, 2020 129.23 130.26 127.49 128.71 1,996,931 -3.09(-2.34%)
Feb 14, 2020 133.53 134.21 129.50 131.79 1,920,662 -1.55(-1.16%)
Feb 13, 2020 131.59 133.89 130.74 133.34 1,483,391 +0.83(+0.62%)
Feb 12, 2020 131.31 133.09 130.90 132.51 2,696,910 +2.22(+1.70%)
Feb 11, 2020 128.96 131.87 128.63 130.29 2,503,487 +2.24(+1.75%)
Feb 10, 2020 125.71 128.17 125.43 128.05 1,840,586 +0.89(+0.70%)
Feb 07, 2020 129.30 129.66 126.91 127.16 2,623,567 -2.96(-2.28%)
Feb 06, 2020 130.15 130.51 127.92 130.12 2,166,318 +1.07(+0.83%)
Feb 05, 2020 128.26 131.56 127.32 129.05 4,562,675 +3.58(+2.85%)
Feb 04, 2020 127.87 129.31 122.82 125.48 5,782,506 +4.62(+3.83%)
Feb 03, 2020 122.77 124.05 120.19 120.85 4,373,841 -1.12(-0.91%)
Jan 31, 2020 125.01 125.92 121.19 121.97 4,626,919 -4.58(-3.62%)
Jan 30, 2020 125.77 126.92 123.88 126.55 2,121,555 -1.00(-0.78%)
Jan 29, 2020 127.92 129.57 126.66 127.54 2,364,124 -0.02(-0.02%)
Jan 28, 2020 127.39 128.50 126.18 127.56 2,296,029 +2.14(+1.71%)
Jan 27, 2020 126.49 126.65 123.12 125.42 3,932,898 -4.64(-3.57%)
Jan 24, 2020 132.19 132.60 129.36 130.06 3,003,727 -1.09(-0.83%)
Jan 23, 2020 129.69 131.93 129.65 131.15 2,634,782 +1.70(+1.31%)
Jan 22, 2020 129.33 131.04 128.33 129.45 2,519,169 +0.65(+0.51%)
Jan 21, 2020 128.26 129.26 127.57 128.79 2,099,159 +0.12(+0.09%)
Jan 17, 2020 129.78 130.26 127.36 128.68 2,359,172 -0.33(-0.25%)
Jan 16, 2020 128.81 129.76 127.68 129.01 2,595,120 +1.61(+1.27%)
Jan 15, 2020 127.34 127.78 126.49 127.39 2,294,637 -0.20(-0.16%)
Jan 14, 2020 126.33 128.53 126.23 127.59 2,599,387 +0.70(+0.55%)
Jan 13, 2020 125.95 127.40 125.13 126.89 2,406,711 +2.25(+1.81%)
Jan 10, 2020 125.09 125.78 124.20 124.64 2,385,903 +0.44(+0.36%)
Jan 09, 2020 124.80 125.90 123.72 124.20 2,526,979 +0.79(+0.64%)
Jan 08, 2020 123.27 124.13 122.23 123.41 1,652,783 +0.31(+0.25%)
Jan 07, 2020 122.58 124.78 122.10 123.10 2,699,586 +1.58(+1.30%)
Jan 06, 2020 120.56 122.09 119.87 121.53 2,244,454 -0.87(-0.71%)
Jan 03, 2020 121.36 123.33 121.26 122.39 1,608,110 -1.19(-0.96%)
Jan 02, 2020 123.65 124.51 122.28 123.58 2,338,095 +1.23(+1.01%)
Dec 31, 2019 122.52 122.97 121.91 122.35 996,215 -0.28(-0.23%)
Dec 30, 2019 123.32 123.40 121.48 122.63 972,822 -0.61(-0.50%)
Dec 27, 2019 124.06 124.28 122.87 123.25 1,051,964 -0.47(-0.38%)
Dec 26, 2019 124.51 124.51 122.61 123.72 1,011,477 -0.50(-0.40%)
Dec 24, 2019 123.48 124.37 122.59 124.22 996,943 +1.12(+0.91%)
Dec 23, 2019 123.36 124.48 122.27 123.09 3,013,745 +0.33(+0.27%)
Dec 20, 2019 121.22 122.91 121.10 122.77 3,923,910 +1.67(+1.38%)
Dec 19, 2019 120.81 121.29 119.62 121.09 2,114,328 +0.15(+0.13%)
Dec 18, 2019 120.71 121.57 119.96 120.94 2,629,728 -0.14(-0.11%)
Dec 17, 2019 119.56 122.07 118.29 121.07 3,874,933 +1.57(+1.31%)
Dec 16, 2019 120.18 120.39 119.20 119.51 2,832,026 +0.40(+0.34%)
Dec 13, 2019 118.56 120.41 117.41 119.10 3,010,903 +0.26(+0.22%)
Dec 12, 2019 116.17 120.83 115.50 118.84 4,834,156 +2.47(+2.13%)
Dec 11, 2019 114.01 117.21 113.87 116.37 3,432,382 +2.20(+1.93%)
Dec 10, 2019 113.36 115.60 113.32 114.16 2,635,636 +1.20(+1.06%)
Dec 09, 2019 113.35 114.19 112.45 112.96 1,200,645 -0.79(-0.69%)
Dec 06, 2019 113.87 115.00 113.42 113.75 2,350,993 +1.49(+1.33%)
Dec 05, 2019 111.49 113.24 110.82 112.25 1,556,966 +0.80(+0.71%)
Dec 04, 2019 111.12 112.81 110.79 111.46 2,954,901 +1.60(+1.46%)
Dec 03, 2019 108.31 110.09 106.94 109.86 2,549,801 -0.14(-0.13%)
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