Financial News

Nxp Semiconductors (NQ: NXPI )

194.61 USD -5.68 (-2.84%)
Streaming Delayed Price Updated: 1:02 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 22.54 24.20 22.31 23.23 2,474,478 +1.75(+8.15%)
Jun 28, 2012 21.24 21.55 20.99 21.48 861,792 +0.15(+0.70%)
Jun 27, 2012 21.18 21.42 20.89 21.33 856,052 +0.32(+1.52%)
Jun 26, 2012 20.72 21.06 20.50 21.01 1,131,965 +0.31(+1.50%)
Jun 25, 2012 20.84 21.02 20.41 20.70 915,328 -0.62(-2.91%)
Jun 22, 2012 20.40 21.50 20.27 21.32 1,341,758 +1.12(+5.54%)
Jun 21, 2012 21.41 21.43 20.14 20.20 1,266,878 -1.37(-6.35%)
Jun 20, 2012 21.00 21.69 20.85 21.57 1,252,801 +0.49(+2.32%)
Jun 19, 2012 20.81 21.39 20.68 21.08 1,004,904 +0.46(+2.23%)
Jun 18, 2012 20.30 20.84 19.97 20.62 705,997 +0.22(+1.08%)
Jun 15, 2012 20.14 20.62 20.12 20.40 891,679 +0.22(+1.09%)
Jun 14, 2012 19.93 20.30 19.32 20.18 1,617,059 +0.23(+1.15%)
Jun 13, 2012 20.06 20.57 19.79 19.95 1,218,807 -0.29(-1.43%)
Jun 12, 2012 19.90 20.34 19.68 20.24 1,474,928 +0.46(+2.33%)
Jun 11, 2012 20.76 20.76 19.63 19.78 1,535,038 -0.47(-2.32%)
Jun 08, 2012 19.89 20.44 19.68 20.25 1,837,085 +0.37(+1.86%)
Jun 07, 2012 20.61 20.83 19.86 19.88 1,755,488 -0.30(-1.49%)
Jun 06, 2012 19.80 20.33 19.57 20.18 2,086,195 +0.79(+4.07%)
Jun 05, 2012 18.81 19.47 18.80 19.39 1,666,429 +0.58(+3.08%)
Jun 04, 2012 19.56 19.86 18.57 18.81 1,958,159 -0.60(-3.09%)
Jun 01, 2012 20.50 20.68 19.28 19.41 1,963,997 -1.70(-8.05%)
May 31, 2012 21.65 21.65 20.74 21.11 1,179,732 -0.42(-1.95%)
May 30, 2012 21.96 21.96 21.44 21.53 924,289 -0.72(-3.24%)
May 29, 2012 22.10 22.56 21.97 22.25 1,533,697 +0.41(+1.88%)
May 25, 2012 21.40 21.93 21.25 21.84 1,722,162 +0.59(+2.78%)
May 24, 2012 21.80 21.91 21.20 21.25 1,775,173 -0.56(-2.57%)
May 23, 2012 20.81 21.83 20.67 21.81 1,034,223 +0.68(+3.22%)
May 22, 2012 21.18 21.48 20.91 21.13 968,320 +0.05(+0.24%)
May 21, 2012 19.78 21.24 19.75 21.08 1,885,144 +1.43(+7.28%)
May 18, 2012 20.49 20.62 19.57 19.65 2,266,805 -0.81(-3.96%)
May 17, 2012 21.36 21.67 20.36 20.46 1,956,161 -1.05(-4.88%)
May 16, 2012 23.18 23.18 21.40 21.51 2,429,343 -1.44(-6.27%)
May 15, 2012 23.28 23.64 22.77 22.95 1,373,978 -0.45(-1.92%)
May 14, 2012 23.82 23.96 23.17 23.40 1,070,759 -0.69(-2.86%)
May 11, 2012 23.11 24.35 23.11 24.09 1,296,171 +0.56(+2.38%)
May 10, 2012 23.76 23.80 23.16 23.53 1,351,565 +0.00(+0.00%)
May 09, 2012 23.53 23.77 22.90 23.53 1,674,660 -0.57(-2.37%)
May 08, 2012 23.97 24.16 23.00 24.10 1,475,536 +0.16(+0.67%)
May 07, 2012 24.18 24.25 23.75 23.94 656,255 -0.43(-1.76%)
May 04, 2012 25.31 25.55 24.27 24.37 884,433 -0.97(-3.83%)
May 03, 2012 25.81 26.10 25.18 25.34 1,108,918 -0.66(-2.54%)
May 02, 2012 25.40 26.02 25.20 26.00 1,187,662 +0.24(+0.93%)
May 01, 2012 25.50 26.01 25.41 25.76 1,058,047 -0.09(-0.35%)
Apr 30, 2012 26.32 26.32 25.65 25.85 922,874 -0.47(-1.79%)
Apr 27, 2012 25.80 26.68 25.53 26.32 2,673,700 +1.30(+5.20%)
Apr 26, 2012 24.23 25.20 24.09 25.02 2,076,929 +0.95(+3.97%)
Apr 25, 2012 24.49 24.75 23.72 24.07 2,022,228 +0.17(+0.70%)
Apr 24, 2012 23.60 24.20 23.43 23.90 1,438,542 +0.47(+1.99%)
Apr 23, 2012 23.01 23.52 22.56 23.43 1,321,873 +0.24(+1.03%)
Apr 20, 2012 24.45 24.45 23.07 23.19 3,032,074 -0.90(-3.74%)
Apr 19, 2012 24.98 25.34 24.05 24.09 1,673,801 -0.93(-3.72%)
Apr 18, 2012 24.67 25.23 24.36 25.02 1,127,195 +0.06(+0.24%)
Apr 17, 2012 25.00 25.48 24.94 24.96 1,719,444 +0.22(+0.89%)
Apr 16, 2012 24.46 24.91 23.80 24.74 1,104,448 +0.59(+2.44%)
Apr 13, 2012 24.50 24.71 23.95 24.15 807,475 -0.65(-2.62%)
Apr 12, 2012 23.94 24.86 23.90 24.80 1,822,682 +0.94(+3.94%)
Apr 11, 2012 24.00 24.25 23.77 23.86 2,403,455 +0.15(+0.63%)
Apr 10, 2012 25.00 25.83 23.62 23.71 2,338,129 -1.45(-5.76%)
Apr 09, 2012 25.50 25.65 24.68 25.16 1,327,933 -0.60(-2.33%)
Apr 05, 2012 25.64 26.05 25.37 25.76 1,542,122 +0.26(+1.02%)
Apr 04, 2012 25.30 25.70 24.20 25.50 1,977,590 +0.10(+0.39%)
Apr 03, 2012 25.89 26.11 25.14 25.40 1,923,757 -0.72(-2.76%)
Apr 02, 2012 26.30 26.37 25.59 26.12 1,052,283 -0.49(-1.84%)
Mar 30, 2012 26.74 27.02 26.02 26.61 1,165,155 +0.00(+0.00%)
Mar 29, 2012 26.65 26.79 25.68 26.61 1,084,894 -0.28(-1.04%)
Mar 28, 2012 26.99 26.99 26.46 26.89 810,145 -0.02(-0.07%)
Mar 27, 2012 26.92 27.44 26.70 26.91 722,684 +0.04(+0.15%)
Mar 26, 2012 27.27 27.43 26.58 26.87 1,626,815 -0.10(-0.37%)
Mar 23, 2012 26.07 26.98 25.96 26.97 1,352,013 +0.70(+2.66%)
Mar 22, 2012 25.89 26.34 25.40 26.27 1,360,136 +0.22(+0.84%)
Mar 21, 2012 25.82 26.39 25.52 26.05 770,977 +0.19(+0.73%)
Mar 20, 2012 26.00 26.17 25.56 25.86 810,234 -0.47(-1.79%)
Mar 19, 2012 26.23 26.41 25.72 26.33 1,223,629 +0.06(+0.23%)
Mar 16, 2012 25.61 26.40 25.40 26.27 1,304,907 +0.65(+2.54%)
Mar 15, 2012 25.73 26.06 25.39 25.62 987,938 -0.04(-0.16%)
Mar 14, 2012 25.84 26.65 25.39 25.66 2,904,875 +0.79(+3.18%)
Mar 13, 2012 25.06 25.20 24.68 24.87 1,170,538 +0.29(+1.18%)
Mar 12, 2012 25.47 25.80 24.53 24.58 1,418,244 -1.06(-4.13%)
Mar 09, 2012 25.16 25.74 25.00 25.64 1,875,093 +0.67(+2.68%)
Mar 08, 2012 23.96 25.13 23.79 24.97 2,723,513 +1.50(+6.39%)
Mar 07, 2012 22.69 24.17 22.55 23.47 2,058,647 +0.92(+4.10%)
Mar 06, 2012 22.75 22.82 22.05 22.55 2,308,320 -0.50(-2.19%)
Mar 05, 2012 23.64 23.65 22.75 23.05 1,195,672 -0.54(-2.29%)
Mar 02, 2012 24.19 24.68 23.50 23.59 1,194,266 -0.70(-2.88%)
Mar 01, 2012 24.90 25.39 24.22 24.29 1,303,384 -0.51(-2.06%)
Feb 29, 2012 25.16 25.21 24.64 24.80 1,444,066 -0.29(-1.16%)
Feb 28, 2012 24.76 25.20 24.72 25.09 1,578,831 +0.20(+0.80%)
Feb 27, 2012 24.55 24.98 24.22 24.89 1,587,812 -0.09(-0.36%)
Feb 24, 2012 24.94 25.30 24.55 24.98 2,319,266 +0.43(+1.75%)
Feb 23, 2012 23.60 24.74 22.70 24.55 1,926,758 +0.90(+3.81%)
Feb 22, 2012 24.03 24.20 23.12 23.65 1,324,478 -0.60(-2.47%)
Feb 21, 2012 25.46 25.46 24.05 24.25 1,213,591 -1.12(-4.41%)
Feb 17, 2012 25.83 25.83 24.87 25.37 1,671,997 -0.46(-1.78%)
Feb 16, 2012 24.80 25.91 24.71 25.83 1,955,779 +0.88(+3.53%)
Feb 15, 2012 23.88 25.04 23.40 24.95 2,710,321 +1.30(+5.50%)
Feb 14, 2012 22.37 23.90 22.37 23.65 1,786,779 +1.03(+4.55%)
Feb 13, 2012 22.15 22.67 21.71 22.62 1,854,660 +0.99(+4.58%)
Feb 10, 2012 23.17 23.44 21.54 21.63 2,873,472 -0.36(-1.64%)
Feb 09, 2012 21.85 22.07 21.46 21.99 1,083,250 +0.11(+0.50%)
Feb 08, 2012 21.96 22.19 21.73 21.88 731,445 +0.10(+0.46%)
Feb 07, 2012 21.65 22.01 21.03 21.78 1,215,088 +0.04(+0.18%)
Feb 06, 2012 22.53 22.68 21.68 21.74 1,433,543 -1.01(-4.44%)
Feb 03, 2012 22.60 23.04 22.26 22.75 1,697,591 +0.70(+3.15%)
Feb 02, 2012 22.34 22.55 21.95 22.05 1,060,244 -0.02(-0.07%)
Feb 01, 2012 21.60 22.35 21.48 22.07 1,255,230 +0.84(+3.96%)
Jan 31, 2012 21.09 21.78 21.02 21.23 1,296,684 +0.36(+1.72%)
Jan 30, 2012 21.23 21.23 20.44 20.87 1,267,418 -0.90(-4.13%)
Jan 27, 2012 21.12 21.90 21.08 21.77 873,054 +0.47(+2.21%)
Jan 26, 2012 21.70 21.75 21.07 21.30 2,011,766 +0.26(+1.24%)
Jan 25, 2012 21.94 22.00 21.02 21.04 1,603,810 -0.71(-3.26%)
Jan 24, 2012 20.45 21.83 20.25 21.75 1,799,264 +1.20(+5.84%)
Jan 23, 2012 20.41 20.67 20.12 20.55 1,392,253 -0.01(-0.02%)
Jan 20, 2012 19.00 20.63 18.94 20.55 2,046,587 +1.32(+6.83%)
Jan 19, 2012 19.19 19.63 18.83 19.24 3,265,527 +0.26(+1.37%)
Jan 18, 2012 17.54 19.72 17.52 18.98 3,587,435 +1.79(+10.41%)
Jan 17, 2012 17.29 17.60 17.03 17.19 934,135 +0.03(+0.17%)
Jan 13, 2012 17.39 17.53 16.44 17.16 2,204,741 -0.44(-2.50%)
Jan 12, 2012 17.53 18.00 17.40 17.60 1,588,324 +0.02(+0.11%)
Jan 11, 2012 17.44 17.72 17.01 17.58 1,548,183 +0.14(+0.80%)
Jan 10, 2012 17.86 18.00 17.13 17.44 1,212,774 -0.24(-1.36%)
Jan 09, 2012 17.00 17.86 16.78 17.68 1,448,241 +0.78(+4.62%)
Jan 06, 2012 16.46 16.96 15.88 16.90 1,570,620 +0.40(+2.42%)
Jan 05, 2012 15.95 16.50 15.82 16.50 802,427 +0.33(+2.04%)
Jan 04, 2012 15.86 16.17 15.72 16.17 629,157 +0.80(+5.20%)
Dec 30, 2011 15.37 15.44 15.11 15.37 797,889 -0.04(-0.26%)
Dec 29, 2011 15.10 15.75 15.00 15.41 756,476 +0.27(+1.78%)
Dec 28, 2011 15.71 15.91 15.07 15.14 805,201 -0.64(-4.06%)
Dec 27, 2011 15.71 16.00 15.65 15.78 803,946 -0.04(-0.25%)
Dec 23, 2011 15.84 15.96 15.60 15.82 648,351 +1.06(+7.18%)
Dec 21, 2011 14.92 15.00 14.42 14.76 1,266,068 -0.19(-1.27%)
Dec 20, 2011 14.71 15.04 14.60 14.95 2,008,918 +0.63(+4.40%)
Dec 19, 2011 15.40 15.47 14.27 14.32 1,270,257 -0.99(-6.47%)
Dec 16, 2011 15.46 15.91 15.20 15.31 958,586 +0.02(+0.13%)
Dec 15, 2011 15.57 15.63 15.17 15.29 2,073,775 +0.15(+0.99%)
Dec 14, 2011 15.45 15.50 14.73 15.14 2,015,250 -0.21(-1.37%)
Dec 13, 2011 16.76 16.83 14.85 15.35 2,828,631 -1.24(-7.47%)
Dec 12, 2011 17.25 17.34 16.40 16.59 1,524,661 -1.05(-5.95%)
Dec 09, 2011 17.83 17.98 17.09 17.64 1,528,678 -0.16(-0.90%)
Dec 08, 2011 18.22 18.68 17.73 17.80 1,356,105 -0.75(-4.04%)
Dec 07, 2011 17.56 18.88 17.24 18.55 2,028,519 +0.87(+4.92%)
Dec 06, 2011 17.67 17.87 17.18 17.68 1,086,743 -0.06(-0.34%)
Dec 05, 2011 17.68 17.92 17.50 17.74 1,384,466 +0.22(+1.26%)
Dec 02, 2011 17.28 17.96 17.26 17.52 1,581,577 +0.44(+2.55%)
Dec 01, 2011 16.90 17.21 16.58 17.08 802,994 +0.18(+1.09%)
Nov 30, 2011 15.91 16.94 15.56 16.90 1,976,681 +1.63(+10.67%)
Nov 29, 2011 15.55 15.90 15.23 15.27 573,844 -0.26(-1.67%)
Nov 28, 2011 15.50 16.09 15.38 15.53 1,150,539 +0.53(+3.53%)
Nov 25, 2011 15.17 15.40 14.97 15.00 717,834 -0.21(-1.38%)
Nov 23, 2011 15.30 15.51 15.10 15.21 1,021,988 -0.35(-2.25%)
Nov 22, 2011 15.70 15.90 15.20 15.56 1,247,346 -0.30(-1.89%)
Nov 21, 2011 15.95 16.02 15.30 15.86 1,068,254 -0.41(-2.52%)
Nov 18, 2011 16.62 16.72 16.18 16.27 561,271 -0.29(-1.75%)
Nov 17, 2011 17.49 17.77 16.45 16.56 1,273,353 -0.92(-5.26%)
Nov 16, 2011 17.50 17.97 17.26 17.48 1,450,545 -0.01(-0.06%)
Nov 15, 2011 16.50 17.61 16.49 17.49 1,139,783 +0.96(+5.81%)
Nov 14, 2011 16.64 17.00 16.45 16.53 721,786 -0.09(-0.54%)
Nov 11, 2011 15.88 17.04 15.70 16.62 2,139,144 +1.03(+6.61%)
Nov 10, 2011 15.95 16.14 15.25 15.59 1,419,494 -0.01(-0.06%)
Nov 09, 2011 16.32 16.32 15.47 15.60 1,745,318 -1.24(-7.36%)
Nov 08, 2011 17.35 17.44 16.50 16.84 1,447,822 -0.33(-1.92%)
Nov 07, 2011 17.51 17.75 17.02 17.17 1,568,829 -0.55(-3.10%)
Nov 04, 2011 17.42 18.21 17.09 17.72 2,211,746 +0.33(+1.90%)
Nov 03, 2011 17.31 17.77 16.76 17.39 1,839,501 +0.13(+0.75%)
Nov 02, 2011 16.76 17.50 16.34 17.26 3,155,776 +0.42(+2.49%)
Nov 01, 2011 15.29 16.90 14.26 16.84 5,252,050 -1.13(-6.29%)
Oct 31, 2011 19.05 19.08 17.84 17.97 1,990,514 -1.06(-5.57%)
Oct 28, 2011 19.71 19.76 18.67 19.03 1,381,813 -0.63(-3.20%)
Oct 27, 2011 19.45 20.08 18.95 19.66 1,528,291 +1.26(+6.85%)
Oct 26, 2011 18.25 18.78 17.62 18.40 1,622,742 +0.76(+4.31%)
Oct 25, 2011 18.35 18.48 17.42 17.64 1,661,071 -0.36(-2.00%)
Oct 24, 2011 16.18 18.04 16.10 18.00 2,108,557 +2.02(+12.64%)
Oct 21, 2011 16.20 16.33 15.71 15.98 1,038,830 +0.07(+0.44%)
Oct 20, 2011 16.40 16.65 15.63 15.91 976,457 -0.55(-3.34%)
Oct 19, 2011 17.27 17.37 16.35 16.46 830,360 -0.77(-4.47%)
Oct 18, 2011 16.55 17.30 16.32 17.23 1,209,019 +0.69(+4.17%)
Oct 17, 2011 17.33 17.56 16.45 16.54 1,269,366 -0.78(-4.50%)
Oct 14, 2011 17.32 17.97 16.97 17.32 1,942,532 +0.16(+0.93%)
Oct 13, 2011 16.56 17.46 16.42 17.16 1,770,466 +0.23(+1.36%)
Oct 12, 2011 16.48 17.15 16.24 16.93 1,161,292 +0.87(+5.42%)
Oct 11, 2011 16.10 16.28 15.81 16.06 1,043,221 -0.15(-0.93%)
Oct 10, 2011 15.41 16.25 15.41 16.21 1,076,705 +0.90(+5.88%)
Oct 07, 2011 15.69 15.87 15.10 15.31 552,137 -0.22(-1.42%)
Oct 06, 2011 15.16 15.59 14.66 15.53 975,760 +0.59(+3.95%)
Oct 05, 2011 14.63 15.12 14.16 14.94 1,632,098 +0.36(+2.47%)
Oct 04, 2011 13.59 14.68 13.06 14.58 2,454,403 +0.90(+6.58%)
Oct 03, 2011 14.00 14.11 13.40 13.68 2,839,885 -0.44(-3.12%)
Sep 30, 2011 14.66 15.07 14.11 14.12 1,464,885 -0.87(-5.80%)
Sep 29, 2011 16.85 17.28 14.68 14.99 2,578,428 -1.45(-8.82%)
Sep 28, 2011 17.50 17.66 16.43 16.44 1,392,340 -0.85(-4.92%)
Sep 27, 2011 16.87 17.63 16.87 17.29 1,452,353 +0.69(+4.16%)
Sep 26, 2011 16.90 17.12 16.21 16.60 1,538,620 -0.22(-1.31%)
Sep 23, 2011 16.58 17.04 16.53 16.82 1,651,282 -0.04(-0.24%)
Sep 22, 2011 16.69 16.94 15.71 16.86 1,936,271 -0.26(-1.52%)
Sep 21, 2011 18.09 18.37 17.09 17.12 1,405,612 -0.81(-4.52%)
Sep 20, 2011 18.76 18.89 17.86 17.93 1,208,071 -0.77(-4.12%)
Sep 19, 2011 19.53 19.54 18.06 18.70 1,773,071 -1.16(-5.84%)
Sep 16, 2011 20.49 21.21 19.59 19.86 1,638,270 -0.43(-2.12%)
Sep 15, 2011 19.74 20.50 19.50 20.29 2,818,811 +1.19(+6.23%)
Sep 14, 2011 18.50 19.29 18.35 19.10 2,050,548 +0.99(+5.47%)
Sep 13, 2011 17.20 18.28 17.12 18.11 1,507,131 +0.90(+5.23%)
Sep 12, 2011 16.23 17.27 16.22 17.21 1,000,967 +0.68(+4.11%)
Sep 09, 2011 16.99 17.45 16.21 16.53 969,523 -0.64(-3.73%)
Sep 08, 2011 17.48 17.77 17.00 17.17 559,913 -0.31(-1.77%)
Sep 07, 2011 16.63 17.57 16.53 17.48 1,578,565 +1.58(+9.94%)
Sep 06, 2011 15.82 16.39 15.51 15.90 1,119,025 -0.51(-3.11%)
Sep 02, 2011 16.02 16.56 15.90 16.41 811,407 -0.12(-0.73%)
Sep 01, 2011 16.28 17.08 16.02 16.53 1,477,854 +0.24(+1.47%)
Aug 31, 2011 16.78 17.28 15.96 16.29 955,212 -0.45(-2.69%)
Aug 30, 2011 17.10 17.15 16.58 16.74 868,690 -0.42(-2.45%)
Aug 29, 2011 16.97 17.29 16.77 17.16 1,023,945 +0.64(+3.87%)
Aug 26, 2011 16.05 16.62 15.95 16.52 794,523 +0.45(+2.80%)
Aug 25, 2011 16.58 17.33 16.05 16.07 775,007 -0.59(-3.54%)
Aug 24, 2011 16.77 17.11 16.24 16.66 698,133 -0.25(-1.48%)
Aug 23, 2011 16.45 16.96 15.95 16.91 1,354,854 +0.80(+4.97%)
Aug 22, 2011 16.69 17.07 15.99 16.11 792,277 +0.17(+1.07%)
Aug 19, 2011 16.63 16.88 15.85 15.94 1,075,981 -0.73(-4.38%)
Aug 18, 2011 17.38 17.48 16.14 16.67 1,294,817 -1.07(-6.03%)
Aug 17, 2011 18.26 18.41 17.44 17.74 1,048,198 -0.30(-1.66%)
Aug 16, 2011 18.49 18.56 17.78 18.04 881,198 -0.65(-3.48%)
Aug 15, 2011 18.49 18.74 18.09 18.69 910,047 +0.68(+3.78%)
Aug 12, 2011 18.73 18.88 17.92 18.01 1,462,935 -0.49(-2.65%)
Aug 11, 2011 16.48 18.85 16.44 18.50 4,311,328 +2.15(+13.15%)
Aug 10, 2011 16.78 17.03 15.82 16.35 4,274,224 -0.26(-1.57%)
Aug 09, 2011 16.26 16.62 14.44 16.61 5,025,010 +2.58(+18.39%)
Aug 08, 2011 13.58 14.63 13.21 14.03 6,623,945 -0.89(-5.97%)
Aug 05, 2011 17.17 17.82 14.69 14.92 4,395,508 -2.17(-12.70%)
Aug 04, 2011 18.77 18.87 17.06 17.09 3,061,481 -2.01(-10.52%)
Aug 03, 2011 18.71 19.27 18.26 19.10 2,373,036 +0.31(+1.65%)
Aug 02, 2011 18.98 19.34 18.71 18.79 4,290,769 -0.52(-2.69%)
Aug 01, 2011 19.98 20.23 18.49 19.31 3,352,122 -0.47(-2.38%)
Jul 29, 2011 18.00 20.04 16.99 19.78 12,657,244 -0.76(-3.70%)
Jul 28, 2011 20.36 21.22 20.32 20.54 2,048,503 +0.02(+0.10%)
Jul 27, 2011 21.68 21.89 20.29 20.52 3,040,295 -1.49(-6.79%)
Jul 26, 2011 21.70 22.36 21.50 22.01 1,757,167 +0.19(+0.89%)
Jul 25, 2011 22.32 22.64 21.67 21.82 1,659,128 -0.92(-4.05%)
Jul 22, 2011 21.90 22.82 21.41 22.74 2,874,639 +1.02(+4.70%)
Jul 21, 2011 22.25 22.49 21.24 21.72 2,674,593 -0.34(-1.54%)
Jul 20, 2011 22.25 23.12 22.00 22.06 1,918,904 -0.04(-0.18%)
Jul 19, 2011 21.50 22.41 21.50 22.10 2,137,403 +0.93(+4.39%)
Jul 18, 2011 21.57 21.69 20.93 21.17 2,249,131 -0.52(-2.40%)
Jul 15, 2011 22.28 22.28 21.50 21.69 2,208,106 -0.41(-1.86%)
Jul 14, 2011 22.83 23.17 22.01 22.10 2,118,156 -0.66(-2.90%)
Jul 13, 2011 23.53 23.53 22.55 22.76 2,161,270 -0.45(-1.94%)
Jul 12, 2011 24.90 24.90 22.88 23.21 2,453,570 -1.80(-7.20%)
Jul 11, 2011 25.44 25.54 24.72 25.01 1,226,109 -1.06(-4.07%)
Jul 08, 2011 26.31 26.48 25.58 26.07 1,045,590 -0.47(-1.77%)
Jul 07, 2011 26.74 27.08 26.27 26.54 1,872,537 +0.14(+0.53%)
Jul 06, 2011 26.86 26.86 26.00 26.40 727,182 -0.51(-1.90%)
Jul 05, 2011 27.41 27.46 26.58 26.91 928,473 -0.60(-2.18%)
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