Financial News

Nxp Semiconductors (NQ: NXPI )

168.37 -2.69 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 25.99 26.22 25.91 26.02 0 -0.05(-0.18%)
Apr 29, 2013 25.84 26.46 25.54 26.07 2,354,962 +0.25(+0.99%)
Apr 26, 2013 25.67 26.08 25.54 25.82 4,213,347 -0.13(-0.51%)
Apr 25, 2013 25.67 26.31 25.62 25.95 0 +0.30(+1.18%)
Apr 24, 2013 25.33 25.74 24.79 25.65 0 +0.39(+1.53%)
Apr 23, 2013 24.99 25.53 23.41 25.26 13,555,664 +0.92(+3.76%)
Apr 22, 2013 23.84 24.60 23.29 24.34 6,397,172 +0.45(+1.90%)
Apr 19, 2013 24.37 24.37 23.44 23.89 5,273,138 -0.12(-0.51%)
Apr 18, 2013 25.59 25.59 23.97 24.01 5,569,243 -1.08(-4.29%)
Apr 17, 2013 26.45 26.67 24.84 25.09 6,680,946 -1.90(-7.04%)
Apr 16, 2013 26.40 27.05 25.99 26.99 4,782,078 +1.07(+4.12%)
Apr 15, 2013 27.35 27.35 25.91 25.92 5,784,840 -1.61(-5.83%)
Apr 12, 2013 27.84 28.11 27.30 27.53 2,785,450 -0.68(-2.39%)
Apr 11, 2013 28.14 28.49 27.78 28.20 3,217,092 -0.14(-0.48%)
Apr 10, 2013 28.03 28.59 27.72 28.34 2,277,984 +0.29(+1.04%)
Apr 09, 2013 27.60 28.36 27.43 28.05 3,313,213 +0.75(+2.75%)
Apr 08, 2013 27.06 27.31 26.57 27.30 2,992,797 +0.33(+1.21%)
Apr 05, 2013 26.16 27.03 25.69 26.97 4,250,472 +0.33(+1.24%)
Apr 04, 2013 26.03 26.74 25.98 26.64 4,297,883 +0.66(+2.55%)
Apr 03, 2013 27.00 27.25 25.47 25.98 4,807,936 -0.87(-3.24%)
Apr 02, 2013 27.54 27.71 26.57 26.85 2,893,662 -0.42(-1.52%)
Apr 01, 2013 28.59 28.61 27.25 27.26 2,897,779 -1.35(-4.72%)
Mar 28, 2013 28.35 28.64 28.20 28.61 1,504,561 +0.41(+1.44%)
Mar 27, 2013 27.98 28.36 27.61 28.21 2,501,274 +0.01(+0.03%)
Mar 26, 2013 28.32 28.38 28.03 28.20 1,970,928 -0.07(-0.23%)
Mar 25, 2013 28.34 28.41 28.04 28.26 1,808,453 +0.00(+0.00%)
Mar 22, 2013 28.49 28.78 28.07 28.26 2,643,419 +0.40(+1.42%)
Mar 21, 2013 27.91 28.24 27.80 27.87 1,427,180 -0.43(-1.50%)
Mar 20, 2013 28.23 28.47 27.98 28.29 2,608,686 +0.26(+0.93%)
Mar 19, 2013 28.41 28.65 27.90 28.03 4,420,763 -0.04(-0.15%)
Mar 18, 2013 28.96 29.12 27.83 28.07 7,045,603 -1.41(-4.77%)
Mar 15, 2013 29.58 29.79 29.28 29.48 4,295,122 -0.31(-1.05%)
Mar 14, 2013 29.55 30.01 29.43 29.79 2,712,965 +0.29(+0.99%)
Mar 13, 2013 29.66 29.78 29.16 29.50 2,373,394 -0.09(-0.29%)
Mar 12, 2013 29.66 29.78 29.39 29.59 2,231,417 -0.26(-0.85%)
Mar 11, 2013 29.99 30.14 29.59 29.84 3,830,391 +0.15(+0.51%)
Mar 08, 2013 29.60 29.85 29.24 29.69 7,455,989 -0.57(-1.87%)
Mar 07, 2013 30.56 31.05 30.20 30.26 2,254,122 -0.15(-0.50%)
Mar 06, 2013 30.71 30.93 30.32 30.41 1,019,226 -0.27(-0.89%)
Mar 05, 2013 30.43 30.77 30.23 30.68 2,054,110 +0.68(+2.27%)
Mar 04, 2013 30.08 30.18 29.58 30.00 2,208,325 -0.41(-1.34%)
Mar 01, 2013 30.08 30.61 29.57 30.41 2,170,664 -0.12(-0.40%)
Feb 28, 2013 31.00 31.16 30.53 30.53 1,549,561 +0.02(+0.06%)
Feb 27, 2013 29.82 30.72 29.80 30.51 1,708,860 +0.89(+3.00%)
Feb 26, 2013 29.93 29.97 29.00 29.62 2,028,708 -0.18(-0.60%)
Feb 22, 2013 29.24 30.04 29.24 29.80 1,668,312 +0.50(+1.71%)
Feb 21, 2013 29.83 29.87 28.95 29.30 2,467,574 -0.47(-1.59%)
Feb 20, 2013 30.90 30.96 29.71 29.78 1,770,858 -1.12(-3.64%)
Feb 19, 2013 30.47 31.16 30.38 30.90 2,073,132 +0.43(+1.43%)
Feb 15, 2013 30.83 30.93 30.09 30.46 1,534,200 -0.38(-1.22%)
Feb 14, 2013 30.81 31.06 30.63 30.84 1,160,503 -0.14(-0.44%)
Feb 13, 2013 30.75 31.13 30.49 30.98 2,792,804 +0.21(+0.69%)
Feb 12, 2013 30.23 31.01 30.06 30.77 2,465,308 +0.43(+1.43%)
Feb 11, 2013 29.74 30.56 29.58 30.33 3,137,647 +0.14(+0.47%)
Feb 08, 2013 28.92 30.34 28.87 30.19 5,697,905 +1.40(+4.86%)
Feb 07, 2013 28.76 28.83 28.15 28.79 2,491,066 +0.03(+0.10%)
Feb 06, 2013 28.11 28.76 28.00 28.76 3,978,459 +1.04(+3.75%)
Feb 04, 2013 28.65 28.72 27.73 27.73 11,317,485 -1.33(-4.58%)
Feb 01, 2013 28.62 29.55 28.58 29.06 2,116,175 +0.72(+2.53%)
Jan 31, 2013 28.65 29.00 26.83 28.34 5,039,854 +0.02(+0.07%)
Jan 30, 2013 27.92 28.77 27.78 28.32 2,495,304 +0.44(+1.59%)
Jan 29, 2013 28.46 28.84 27.79 27.88 2,481,986 -0.94(-3.25%)
Jan 28, 2013 28.48 28.92 28.45 28.81 3,254,798 +0.39(+1.36%)
Jan 25, 2013 28.06 28.59 27.94 28.42 2,613,922 +0.55(+1.97%)
Jan 24, 2013 27.98 28.26 27.62 27.88 1,713,780 +0.01(+0.03%)
Jan 23, 2013 27.71 28.03 27.67 27.87 3,069,660 +0.27(+0.99%)
Jan 22, 2013 28.23 28.24 27.55 27.59 1,213,223 -0.40(-1.42%)
Jan 18, 2013 28.30 28.30 27.67 27.99 1,718,921 -0.33(-1.17%)
Jan 17, 2013 27.72 28.41 27.39 28.32 4,110,958 +0.64(+2.32%)
Jan 16, 2013 26.76 28.16 26.73 27.68 4,686,102 +0.95(+3.57%)
Jan 15, 2013 26.78 26.93 26.52 26.72 905,864 -0.08(-0.28%)
Jan 14, 2013 26.54 26.93 26.21 26.80 1,841,805 +0.35(+1.32%)
Jan 11, 2013 26.69 27.39 26.13 26.45 3,104,277 -0.29(-1.09%)
Jan 10, 2013 25.70 26.93 25.66 26.74 2,989,197 +1.32(+5.20%)
Jan 09, 2013 25.13 25.50 25.01 25.42 1,267,283 +0.34(+1.35%)
Jan 08, 2013 25.72 25.96 25.04 25.08 816,664 -0.56(-2.17%)
Jan 07, 2013 25.66 26.01 25.40 25.64 1,090,677 -0.19(-0.73%)
Jan 04, 2013 26.06 26.24 25.53 25.83 994,248 -0.33(-1.26%)
Jan 03, 2013 26.02 26.52 25.98 26.16 1,590,845 -0.13(-0.50%)
Jan 02, 2013 26.23 26.34 24.89 26.29 2,105,099 +1.40(+5.62%)
Dec 31, 2012 24.09 25.03 23.90 24.89 809,490 +0.94(+3.90%)
Dec 28, 2012 23.84 24.32 23.74 23.96 392,173 -0.07(-0.28%)
Dec 27, 2012 24.19 24.19 23.67 24.02 632,297 -0.01(-0.04%)
Dec 26, 2012 24.05 24.53 23.95 24.03 393,120 +0.04(+0.16%)
Dec 24, 2012 23.73 24.33 23.73 23.99 272,367 +0.05(+0.20%)
Dec 21, 2012 23.82 24.13 23.38 23.95 1,164,208 -0.67(-2.72%)
Dec 20, 2012 24.32 24.64 24.09 24.62 804,235 +0.20(+0.81%)
Dec 19, 2012 24.48 24.75 24.15 24.42 635,954 -0.13(-0.54%)
Dec 18, 2012 24.01 24.75 23.99 24.55 1,250,721 +0.57(+2.36%)
Dec 17, 2012 23.21 24.03 23.14 23.98 895,595 +0.84(+3.63%)
Dec 14, 2012 23.45 23.59 23.14 23.14 817,913 -0.46(-1.96%)
Dec 13, 2012 23.58 23.91 23.44 23.61 803,549 -0.12(-0.52%)
Dec 12, 2012 23.61 24.02 23.56 23.73 937,984 +0.08(+0.32%)
Dec 11, 2012 22.75 24.18 22.75 23.65 1,840,703 +1.15(+5.12%)
Dec 10, 2012 21.96 22.57 21.96 22.50 375,650 +0.48(+2.19%)
Dec 07, 2012 22.48 22.67 21.92 22.02 1,136,352 -0.65(-2.87%)
Dec 06, 2012 23.12 23.13 22.53 22.67 850,852 -0.46(-2.00%)
Dec 05, 2012 22.95 23.16 22.67 23.13 576,688 +0.34(+1.49%)
Dec 04, 2012 23.04 23.19 22.70 22.79 516,545 -0.33(-1.43%)
Nov 30, 2012 23.54 23.70 22.99 23.12 615,430 -0.46(-1.96%)
Nov 29, 2012 23.23 23.71 22.99 23.59 766,530 +0.74(+3.22%)
Nov 28, 2012 22.20 23.03 22.05 22.85 1,000,227 +0.29(+1.30%)
Nov 27, 2012 22.72 23.08 22.37 22.56 854,910 -0.09(-0.42%)
Nov 26, 2012 22.35 22.85 22.27 22.65 664,852 -0.02(-0.08%)
Nov 23, 2012 22.10 22.78 22.10 22.67 603,300 +0.61(+2.78%)
Nov 21, 2012 22.06 22.27 21.57 22.06 900,778 +0.05(+0.21%)
Nov 20, 2012 22.15 22.15 21.46 22.01 1,150,190 -0.20(-0.89%)
Nov 19, 2012 21.93 22.39 21.77 22.21 1,052,376 +0.77(+3.61%)
Nov 16, 2012 21.92 21.92 21.34 21.43 1,776,727 -0.28(-1.30%)
Nov 15, 2012 22.85 23.05 21.63 21.72 2,605,449 -1.07(-4.69%)
Nov 14, 2012 23.39 23.40 22.66 22.78 1,007,159 -0.32(-1.39%)
Nov 13, 2012 23.15 23.61 23.11 23.11 707,394 -0.70(-2.94%)
Nov 12, 2012 23.63 23.91 23.50 23.81 834,984 +0.16(+0.68%)
Nov 09, 2012 23.44 23.79 23.37 23.64 2,311,239 -0.28(-1.18%)
Nov 08, 2012 24.13 24.35 23.81 23.93 1,406,769 -0.08(-0.31%)
Nov 07, 2012 23.99 24.28 23.66 24.00 2,160,932 -0.33(-1.36%)
Nov 06, 2012 24.11 24.54 24.09 24.33 3,378,147 -0.06(-0.23%)
Nov 05, 2012 23.64 24.66 23.48 24.39 1,829,671 +0.12(+0.51%)
Nov 02, 2012 24.01 24.65 23.98 24.27 2,204,004 -0.47(-1.91%)
Nov 01, 2012 22.44 24.92 22.33 24.74 4,157,702 +1.82(+7.96%)
Oct 31, 2012 22.67 22.92 22.47 22.92 1,894,120 +0.23(+1.00%)
Oct 26, 2012 21.78 22.69 22.69 22.69 2,181,662 +0.50(+2.26%)
Oct 25, 2012 20.91 22.68 20.78 22.19 6,478,429 +2.42(+12.23%)
Oct 24, 2012 21.37 21.70 19.43 19.77 6,200,597 -1.60(-7.47%)
Oct 23, 2012 20.23 21.48 20.05 21.37 2,160,444 +0.39(+1.85%)
Oct 19, 2012 21.68 21.89 20.80 20.98 1,642,079 -0.94(-4.27%)
Oct 18, 2012 21.63 22.29 21.40 21.92 1,758,936 +0.01(+0.04%)
Oct 17, 2012 21.92 22.20 21.63 21.91 1,072,192 -0.23(-1.02%)
Oct 16, 2012 21.78 22.32 21.73 22.13 1,005,722 +0.46(+2.14%)
Oct 15, 2012 20.88 21.81 20.88 21.67 2,464,637 +0.93(+4.46%)
Oct 12, 2012 21.72 21.72 20.49 20.74 3,723,581 -0.70(-3.26%)
Oct 11, 2012 22.48 22.48 21.38 21.44 3,719,553 -0.47(-2.16%)
Oct 10, 2012 22.45 22.47 21.60 21.92 4,846,387 -1.19(-5.15%)
Oct 09, 2012 23.62 23.62 23.03 23.11 1,081,039 -0.54(-2.28%)
Oct 08, 2012 23.80 24.05 23.38 23.64 801,191 -0.24(-0.99%)
Oct 05, 2012 23.28 24.18 23.26 23.88 1,307,457 +0.69(+2.97%)
Oct 04, 2012 23.46 23.46 23.04 23.19 1,243,430 +0.00(+0.00%)
Oct 03, 2012 24.02 24.02 23.15 23.19 1,240,384 -0.46(-1.96%)
Oct 02, 2012 23.65 23.98 23.34 23.65 678,502 -0.06(-0.24%)
Oct 01, 2012 23.77 24.07 23.45 23.71 1,434,374 +0.09(+0.36%)
Sep 28, 2012 23.62 24.07 23.29 23.63 1,769,213 -0.34(-1.42%)
Sep 27, 2012 22.67 24.23 22.46 23.97 2,470,161 +1.52(+6.78%)
Sep 26, 2012 23.00 23.07 21.93 22.44 2,662,746 -0.42(-1.82%)
Sep 25, 2012 24.30 24.56 22.75 22.86 2,312,082 -1.15(-4.80%)
Sep 24, 2012 23.74 24.17 23.43 24.01 1,350,996 -0.27(-1.13%)
Sep 21, 2012 24.53 25.00 24.27 24.29 1,082,365 -0.12(-0.50%)
Sep 20, 2012 24.74 24.79 24.00 24.41 1,446,649 -0.45(-1.82%)
Sep 19, 2012 25.00 25.18 24.71 24.86 1,044,594 -0.29(-1.16%)
Sep 18, 2012 25.07 25.42 24.37 25.16 1,579,779 +0.15(+0.60%)
Sep 17, 2012 25.03 25.13 24.43 25.00 1,505,850 -0.19(-0.75%)
Sep 14, 2012 25.27 26.41 24.96 25.19 3,869,851 +0.23(+0.92%)
Sep 13, 2012 22.84 25.00 22.79 24.96 5,121,927 +1.34(+5.67%)
Sep 12, 2012 23.30 23.98 22.97 23.63 4,031,459 +0.32(+1.38%)
Sep 11, 2012 22.41 23.35 22.33 23.30 2,290,234 +1.06(+4.76%)
Sep 10, 2012 23.38 23.42 22.12 22.25 1,808,880 -1.20(-5.12%)
Sep 07, 2012 23.00 23.69 22.73 23.45 1,558,888 +0.33(+1.43%)
Sep 06, 2012 22.21 23.14 22.16 23.12 1,796,144 +1.17(+5.34%)
Sep 05, 2012 22.27 22.27 21.71 21.94 1,434,743 +0.25(+1.18%)
Sep 04, 2012 22.11 22.11 21.52 21.69 1,442,010 -0.34(-1.54%)
Aug 31, 2012 21.89 22.20 21.71 22.03 1,551,745 +0.47(+2.19%)
Aug 30, 2012 21.96 22.05 21.35 21.56 1,799,951 -0.65(-2.93%)
Aug 29, 2012 22.33 22.64 21.94 22.21 1,357,352 -0.94(-4.08%)
Aug 27, 2012 22.66 23.24 22.33 23.15 2,086,823 +0.73(+3.24%)
Aug 24, 2012 22.45 22.63 22.13 22.43 1,033,112 +0.02(+0.08%)
Aug 23, 2012 22.44 22.72 22.20 22.41 1,412,651 -0.01(-0.03%)
Aug 22, 2012 22.64 22.64 21.91 22.41 3,352,562 -0.54(-2.36%)
Aug 21, 2012 23.66 23.77 22.72 22.95 2,621,553 -0.62(-2.64%)
Aug 20, 2012 24.42 24.49 23.33 23.58 2,421,651 -1.02(-4.15%)
Aug 17, 2012 24.49 24.79 24.24 24.60 2,260,202 +0.28(+1.17%)
Aug 16, 2012 23.97 24.42 23.54 24.32 2,131,815 +0.69(+2.92%)
Aug 15, 2012 22.75 23.81 22.69 23.63 2,091,550 +0.44(+1.92%)
Aug 14, 2012 22.78 23.42 22.68 23.18 1,886,221 +0.52(+2.29%)
Aug 13, 2012 23.07 23.13 22.10 22.66 1,037,281 -0.26(-1.11%)
Aug 10, 2012 22.28 22.93 22.18 22.92 1,081,416 +0.50(+2.23%)
Aug 09, 2012 22.43 22.64 22.20 22.42 1,245,641 -0.08(-0.34%)
Aug 08, 2012 22.61 22.85 22.22 22.49 1,486,955 -0.43(-1.85%)
Aug 07, 2012 22.19 23.36 21.88 22.92 4,238,858 +1.33(+6.17%)
Aug 06, 2012 21.20 21.88 20.71 21.59 2,843,305 +0.52(+2.47%)
Aug 03, 2012 20.88 21.44 20.48 21.07 1,962,233 +0.71(+3.48%)
Aug 02, 2012 20.73 20.85 20.12 20.36 1,172,717 -0.48(-2.31%)
Aug 01, 2012 21.60 21.60 20.64 20.84 1,094,830 -0.50(-2.35%)
Jul 31, 2012 21.90 21.93 21.02 21.34 1,745,283 -0.50(-2.29%)
Jul 30, 2012 22.50 22.96 21.59 21.84 1,877,883 -0.66(-2.94%)
Jul 27, 2012 22.20 22.58 21.97 22.50 1,734,198 +0.72(+3.30%)
Jul 26, 2012 21.73 21.95 20.64 21.78 2,807,441 +0.56(+2.63%)
Jul 25, 2012 21.05 21.95 20.94 21.23 1,724,937 -0.14(-0.66%)
Jul 24, 2012 21.07 21.46 18.96 21.37 4,698,204 +0.60(+2.91%)
Jul 23, 2012 20.12 21.03 19.69 20.76 2,600,219 -0.41(-1.92%)
Jul 20, 2012 21.65 21.71 20.91 21.17 1,670,615 -0.50(-2.31%)
Jul 19, 2012 21.20 21.84 20.97 21.67 2,372,734 +1.02(+4.94%)
Jul 18, 2012 18.89 20.78 18.84 20.65 1,848,190 +1.73(+9.14%)
Jul 17, 2012 19.34 19.53 18.63 18.92 1,060,874 -0.32(-1.67%)
Jul 16, 2012 19.18 19.30 18.77 19.24 835,386 -0.01(-0.05%)
Jul 13, 2012 19.32 19.36 18.57 19.25 1,748,735 +0.15(+0.79%)
Jul 12, 2012 19.56 19.79 18.83 19.10 1,575,421 -0.72(-3.62%)
Jul 11, 2012 19.91 20.26 19.59 19.82 851,286 -0.17(-0.85%)
Jul 10, 2012 20.91 21.13 19.82 19.99 1,546,028 -0.92(-4.38%)
Jul 09, 2012 21.25 21.30 20.66 20.91 1,247,754 -0.20(-0.94%)
Jul 06, 2012 21.59 21.69 20.94 21.10 1,646,300 -0.76(-3.46%)
Jul 05, 2012 22.24 22.28 21.26 21.86 1,329,163 -0.41(-1.82%)
Jul 03, 2012 21.86 22.40 21.80 22.27 588,222 +0.43(+1.99%)
Jul 02, 2012 22.34 22.49 21.62 21.83 1,288,570 -0.11(-0.52%)
Jun 29, 2012 21.29 22.86 21.08 21.94 2,619,475 +1.65(+8.15%)
Jun 28, 2012 20.06 20.36 19.83 20.29 912,290 +0.14(+0.70%)
Jun 27, 2012 20.01 20.23 19.73 20.15 906,214 +0.30(+1.52%)
Jun 26, 2012 19.57 19.89 19.37 19.85 1,198,294 +0.29(+1.50%)
Jun 25, 2012 19.69 19.86 19.28 19.55 968,963 -0.59(-2.91%)
Jun 22, 2012 19.27 20.31 19.15 20.14 1,420,381 +1.06(+5.54%)
Jun 21, 2012 20.22 20.24 19.03 19.08 1,341,113 -1.29(-6.35%)
Jun 20, 2012 19.84 20.49 19.70 20.38 1,326,211 +0.46(+2.32%)
Jun 19, 2012 19.66 20.21 19.54 19.91 1,063,788 +0.43(+2.23%)
Jun 18, 2012 19.18 19.69 18.86 19.48 747,366 +0.21(+1.08%)
Jun 15, 2012 19.03 19.48 19.01 19.27 943,928 +0.21(+1.09%)
Jun 14, 2012 18.83 19.18 18.25 19.06 1,711,813 +0.22(+1.15%)
Jun 13, 2012 18.95 19.43 18.69 18.85 1,290,225 -0.27(-1.43%)
Jun 12, 2012 18.80 19.21 18.59 19.12 1,561,354 +0.43(+2.33%)
Jun 11, 2012 19.61 19.61 18.54 18.69 1,624,986 -0.44(-2.32%)
Jun 08, 2012 18.79 19.31 18.59 19.13 1,944,732 +0.35(+1.86%)
Jun 07, 2012 19.47 19.68 18.76 18.78 1,858,354 -0.28(-1.49%)
Jun 06, 2012 18.70 19.20 18.49 19.06 2,208,439 +0.75(+4.07%)
Jun 05, 2012 17.77 18.39 17.76 18.32 1,764,076 +0.55(+3.08%)
Jun 04, 2012 18.48 18.76 17.54 17.77 2,072,901 -0.57(-3.09%)
Jun 01, 2012 19.37 19.54 18.21 18.34 2,079,081 -1.61(-8.05%)
May 31, 2012 20.45 20.45 19.59 19.94 1,248,860 -0.40(-1.95%)
May 30, 2012 20.74 20.74 20.25 20.34 978,449 -0.68(-3.24%)
May 29, 2012 20.88 21.31 20.75 21.02 1,623,567 +0.39(+1.88%)
May 25, 2012 20.22 20.72 20.08 20.63 1,823,075 +0.56(+2.78%)
May 24, 2012 20.59 20.70 20.03 20.07 1,879,192 -0.53(-2.57%)
May 23, 2012 19.66 20.62 19.53 20.60 1,094,825 +0.64(+3.22%)
May 22, 2012 20.01 20.29 19.75 19.96 1,025,060 +0.05(+0.24%)
May 21, 2012 18.69 20.06 18.66 19.91 1,995,607 +1.35(+7.28%)
May 18, 2012 19.36 19.48 18.49 18.56 2,399,633 -0.77(-3.96%)
May 17, 2012 20.18 20.47 19.23 19.33 2,070,786 -0.99(-4.88%)
May 16, 2012 21.90 21.90 20.22 20.32 2,571,695 -1.36(-6.27%)
May 15, 2012 21.99 22.33 21.51 21.68 1,454,489 -0.43(-1.92%)
May 14, 2012 22.50 22.63 21.89 22.10 1,133,502 -0.65(-2.86%)
May 11, 2012 21.83 23.00 21.83 22.76 1,372,122 +0.53(+2.38%)
May 10, 2012 22.44 22.48 21.88 22.23 1,430,762 +0.00(+0.00%)
May 09, 2012 22.23 22.45 21.63 22.23 1,772,790 -0.54(-2.37%)
May 08, 2012 22.64 22.82 21.73 22.77 1,561,998 +0.15(+0.67%)
May 07, 2012 22.84 22.91 22.44 22.61 694,709 -0.41(-1.76%)
May 04, 2012 23.91 24.14 22.93 23.02 936,258 -0.92(-3.83%)
May 03, 2012 24.38 24.66 23.79 23.94 1,173,897 -0.62(-2.54%)
May 02, 2012 23.99 24.58 23.81 24.56 1,257,255 +0.23(+0.93%)
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