Financial News

Nxp Semiconductors (NQ: NXPI )

200.29 USD +0.36 (+0.18%)
Official Closing Price Updated: 4:15 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2014 62.57 63.22 61.66 62.40 2,928,262 +0.05(+0.08%)
Jul 31, 2014 62.18 62.72 61.10 62.35 3,755,351 -1.03(-1.63%)
Jul 30, 2014 62.15 63.73 61.76 63.38 3,723,639 +1.69(+2.74%)
Jul 29, 2014 62.11 62.80 61.50 61.69 4,592,171 -0.65(-1.04%)
Jul 28, 2014 63.03 63.30 61.18 62.34 5,192,052 -0.66(-1.05%)
Jul 25, 2014 65.50 65.50 62.71 63.00 6,229,536 -2.33(-3.57%)
Jul 24, 2014 67.00 67.30 64.55 65.33 5,939,700 +0.79(+1.22%)
Jul 23, 2014 66.10 66.59 63.64 64.54 6,084,462 -1.71(-2.58%)
Jul 22, 2014 66.50 67.32 66.20 66.25 3,434,602 -0.03(-0.05%)
Jul 21, 2014 66.55 67.40 65.87 66.28 2,105,556 -0.33(-0.50%)
Jul 18, 2014 65.44 66.65 64.94 66.61 2,449,431 +1.68(+2.59%)
Jul 17, 2014 66.35 66.47 64.74 64.93 2,950,970 -2.10(-3.13%)
Jul 16, 2014 66.30 67.26 66.12 67.03 1,536,704 +1.27(+1.93%)
Jul 15, 2014 66.35 66.69 65.39 65.76 1,976,481 -0.59(-0.89%)
Jul 14, 2014 66.82 67.44 66.05 66.35 1,445,919 -0.07(-0.11%)
Jul 11, 2014 65.71 66.50 65.35 66.42 1,419,291 +0.99(+1.51%)
Jul 10, 2014 65.01 65.56 64.05 65.43 3,048,803 -0.96(-1.45%)
Jul 09, 2014 66.19 66.81 65.76 66.39 1,653,577 +0.72(+1.10%)
Jul 08, 2014 66.89 67.25 64.75 65.67 2,925,562 -1.24(-1.85%)
Jul 07, 2014 67.54 67.79 66.58 66.91 1,499,110 -0.45(-0.67%)
Jul 03, 2014 67.33 67.36 67.36 67.36 670,600 +0.76(+1.14%)
Jul 02, 2014 67.00 67.06 66.16 66.60 2,033,821 -0.55(-0.82%)
Jul 01, 2014 66.84 67.66 66.69 67.15 2,401,888 +0.97(+1.47%)
Jun 30, 2014 65.76 66.19 65.00 66.18 2,303,415 +1.17(+1.80%)
Jun 27, 2014 63.80 65.09 63.27 65.01 1,594,092 +1.12(+1.75%)
Jun 26, 2014 64.67 64.67 62.92 63.89 1,680,064 -0.69(-1.07%)
Jun 25, 2014 64.51 64.99 63.50 64.58 1,659,500 +0.14(+0.22%)
Jun 24, 2014 66.00 66.15 64.22 64.44 2,222,173 -1.62(-2.45%)
Jun 23, 2014 66.50 67.39 65.96 66.06 2,274,313 -0.38(-0.57%)
Jun 20, 2014 65.19 66.48 65.11 66.44 3,293,944 +1.45(+2.23%)
Jun 19, 2014 63.77 65.03 62.75 64.99 3,578,437 +2.07(+3.29%)
Jun 18, 2014 63.74 63.74 62.42 62.92 2,387,891 -0.38(-0.60%)
Jun 17, 2014 62.55 63.68 62.50 63.30 2,049,796 +0.77(+1.23%)
Jun 16, 2014 62.45 62.98 61.84 62.53 1,574,763 +0.24(+0.39%)
Jun 13, 2014 63.71 63.71 62.00 62.29 2,366,111 +0.02(+0.03%)
Jun 12, 2014 63.28 63.55 61.98 62.27 2,707,255 -1.41(-2.21%)
Jun 11, 2014 64.40 64.65 63.54 63.68 2,019,690 -0.72(-1.12%)
Jun 10, 2014 63.87 64.53 63.08 64.40 2,867,379 +1.22(+1.93%)
Jun 06, 2014 64.52 64.69 63.01 63.18 2,596,461 -0.22(-0.35%)
Jun 05, 2014 63.00 63.81 62.45 63.40 3,373,812 +0.90(+1.44%)
Jun 04, 2014 62.09 62.72 61.79 62.50 2,965,300 -0.19(-0.30%)
Jun 03, 2014 62.04 62.95 61.77 62.69 1,844,817 +0.29(+0.46%)
Jun 02, 2014 62.36 62.51 61.31 62.40 1,841,094 +0.30(+0.48%)
May 30, 2014 62.38 62.56 61.74 62.10 1,972,693 +0.07(+0.11%)
May 29, 2014 61.94 62.53 61.75 62.03 2,097,130 +0.22(+0.36%)
May 28, 2014 62.55 62.67 61.51 61.81 2,450,441 -0.60(-0.96%)
May 27, 2014 62.01 62.66 61.69 62.41 2,926,184 +0.75(+1.22%)
May 23, 2014 60.84 61.66 61.66 61.66 2,242,200 +0.88(+1.45%)
May 22, 2014 60.03 61.17 59.89 60.78 1,621,972 +0.37(+0.61%)
May 21, 2014 60.83 61.41 59.65 60.41 3,170,547 -0.38(-0.63%)
May 20, 2014 61.03 61.51 60.27 60.79 3,174,172 +0.25(+0.41%)
May 19, 2014 60.13 60.99 60.05 60.54 4,452,479 +0.29(+0.48%)
May 16, 2014 59.60 60.50 59.08 60.25 3,855,605 +0.60(+1.01%)
May 15, 2014 59.45 59.73 57.71 59.65 5,130,909 +0.11(+0.18%)
May 14, 2014 59.99 60.52 59.50 59.54 8,447,148 -1.17(-1.93%)
May 13, 2014 62.86 63.85 60.45 60.71 3,627,812 -1.91(-3.05%)
May 12, 2014 60.50 63.41 60.37 62.62 2,928,318 +2.85(+4.77%)
May 09, 2014 60.39 60.66 59.22 59.77 1,717,469 -0.94(-1.55%)
May 08, 2014 60.10 62.17 59.80 60.71 1,990,481 +0.49(+0.81%)
May 07, 2014 60.56 61.09 59.43 60.22 1,992,606 -0.32(-0.53%)
May 06, 2014 61.24 61.52 60.42 60.54 1,698,996 -0.68(-1.11%)
May 05, 2014 61.78 61.78 60.61 61.22 1,593,590 -0.56(-0.91%)
May 02, 2014 61.16 62.28 60.39 61.78 2,552,513 +1.32(+2.18%)
May 01, 2014 59.68 61.53 59.62 60.46 2,747,038 +0.84(+1.41%)
Apr 30, 2014 59.09 59.65 58.12 59.62 2,233,894 +0.38(+0.64%)
Apr 29, 2014 58.50 59.38 57.69 59.24 2,220,894 +1.22(+2.10%)
Apr 28, 2014 59.35 59.42 56.61 58.02 4,083,065 -0.85(-1.44%)
Apr 25, 2014 61.45 61.55 58.55 58.87 4,209,509 -3.13(-5.05%)
Apr 24, 2014 62.10 62.50 59.40 62.00 5,076,785 +1.48(+2.45%)
Apr 23, 2014 61.00 61.09 60.01 60.52 3,156,531 -0.10(-0.16%)
Apr 22, 2014 60.47 61.27 59.70 60.62 3,116,554 +0.53(+0.89%)
Apr 21, 2014 59.25 60.25 57.61 60.08 3,425,144 +1.88(+3.24%)
Apr 17, 2014 57.95 58.20 58.20 58.20 2,445,700 +0.29(+0.50%)
Apr 16, 2014 58.56 58.56 56.50 57.91 1,979,978 +0.28(+0.49%)
Apr 15, 2014 56.96 58.31 56.19 57.63 2,733,875 +1.23(+2.18%)
Apr 14, 2014 56.59 57.53 55.68 56.40 2,651,722 +0.18(+0.32%)
Apr 11, 2014 56.10 57.95 55.52 56.22 3,301,851 -1.15(-2.00%)
Apr 10, 2014 59.70 59.70 57.29 57.37 2,807,026 -1.96(-3.30%)
Apr 09, 2014 60.12 60.80 58.61 59.33 3,435,223 +1.09(+1.87%)
Apr 08, 2014 57.25 58.37 55.90 58.24 4,183,926 +2.52(+4.52%)
Apr 07, 2014 56.48 57.29 54.80 55.72 5,632,518 -1.61(-2.81%)
Apr 04, 2014 62.68 62.74 57.04 57.33 7,039,959 -4.58(-7.40%)
Apr 03, 2014 62.53 63.35 61.41 61.91 4,298,591 +0.57(+0.93%)
Apr 02, 2014 61.99 62.31 60.69 61.34 3,659,274 +0.41(+0.67%)
Apr 01, 2014 58.99 61.28 58.81 60.93 4,063,627 +2.12(+3.60%)
Mar 31, 2014 58.31 59.58 57.88 58.81 2,407,341 +1.15(+1.99%)
Mar 28, 2014 57.83 59.05 57.31 57.66 2,552,682 +0.40(+0.70%)
Mar 27, 2014 58.47 58.47 56.02 57.26 3,208,111 -0.83(-1.43%)
Mar 26, 2014 59.12 60.31 57.43 58.09 5,294,575 +1.14(+2.00%)
Mar 25, 2014 57.19 58.10 56.54 56.95 2,866,776 +0.51(+0.90%)
Mar 24, 2014 58.19 58.63 56.13 56.44 3,254,602 -1.53(-2.64%)
Mar 21, 2014 60.34 60.48 57.58 57.97 3,589,477 -1.88(-3.14%)
Mar 20, 2014 58.74 59.85 58.31 59.85 2,191,597 +0.99(+1.68%)
Mar 19, 2014 58.90 59.22 58.34 58.86 2,325,925 +0.13(+0.22%)
Mar 18, 2014 58.56 59.10 57.93 58.73 2,657,815 +0.32(+0.55%)
Mar 17, 2014 57.94 59.36 57.94 58.41 2,696,105 +0.79(+1.37%)
Mar 14, 2014 57.01 58.20 57.01 57.62 2,814,397 +0.27(+0.47%)
Mar 13, 2014 57.85 58.40 56.43 57.35 3,241,846 -0.18(-0.31%)
Mar 12, 2014 56.51 57.71 55.90 57.53 2,152,194 +0.72(+1.27%)
Mar 11, 2014 58.09 58.91 56.47 56.81 2,913,158 -0.33(-0.58%)
Mar 10, 2014 58.48 58.88 56.95 57.14 2,924,506 -1.42(-2.42%)
Mar 07, 2014 60.00 60.37 57.84 58.56 4,780,963 -1.35(-2.25%)
Mar 06, 2014 57.90 59.93 57.81 59.91 4,943,568 +2.33(+4.05%)
Mar 05, 2014 57.99 58.17 56.95 57.58 2,667,042 -0.26(-0.45%)
Mar 04, 2014 56.86 57.93 56.39 57.84 2,490,176 +1.93(+3.45%)
Mar 03, 2014 55.74 55.99 54.92 55.91 1,921,306 -0.32(-0.57%)
Feb 28, 2014 56.70 56.83 55.80 56.23 2,293,867 -0.37(-0.65%)
Feb 27, 2014 55.75 56.77 55.44 56.60 2,547,814 +1.05(+1.89%)
Feb 26, 2014 56.10 56.77 55.44 55.55 3,700,593 -0.47(-0.84%)
Feb 25, 2014 55.92 56.10 55.07 56.02 2,726,695 +0.47(+0.85%)
Feb 24, 2014 56.45 56.63 55.54 55.55 2,983,965 -0.60(-1.07%)
Feb 21, 2014 57.16 57.17 55.55 56.15 3,420,087 -0.59(-1.04%)
Feb 20, 2014 57.10 57.80 56.58 56.74 4,482,012 -0.05(-0.09%)
Feb 19, 2014 56.93 57.38 56.57 56.79 3,588,004 +0.00(+0.00%)
Feb 18, 2014 56.00 56.88 55.27 56.79 4,098,161 +1.19(+2.14%)
Feb 14, 2014 55.00 55.60 55.60 55.60 6,878,500 +1.98(+3.69%)
Feb 13, 2014 52.20 54.07 52.10 53.62 5,198,416 +0.99(+1.88%)
Feb 12, 2014 52.08 53.17 52.08 52.63 2,729,727 +0.55(+1.06%)
Feb 11, 2014 52.42 52.59 51.99 52.08 2,586,449 -0.16(-0.31%)
Feb 10, 2014 51.38 52.45 51.31 52.24 4,083,005 +0.19(+0.37%)
Feb 07, 2014 49.18 52.06 49.18 52.05 6,754,683 +2.45(+4.94%)
Feb 06, 2014 47.26 49.88 46.56 49.60 6,886,725 +2.60(+5.53%)
Feb 05, 2014 46.63 47.12 46.30 47.00 4,924,540 +0.00(+0.00%)
Feb 04, 2014 46.72 47.02 45.70 47.00 2,372,298 +1.18(+2.58%)
Feb 03, 2014 48.63 48.65 45.22 45.82 3,863,739 -2.53(-5.23%)
Jan 31, 2014 47.50 48.55 47.14 48.35 2,619,609 +0.50(+1.04%)
Jan 30, 2014 47.76 48.35 47.46 47.85 1,692,152 +0.59(+1.25%)
Jan 29, 2014 46.75 47.94 46.67 47.26 3,641,824 +0.57(+1.22%)
Jan 28, 2014 46.00 47.15 45.68 46.69 2,218,487 +0.69(+1.50%)
Jan 27, 2014 45.93 46.42 45.46 46.00 3,346,433 +0.42(+0.92%)
Jan 24, 2014 47.79 47.85 45.38 45.58 3,633,769 -2.27(-4.74%)
Jan 23, 2014 47.32 47.90 47.09 47.85 2,816,148 +0.00(+0.00%)
Jan 22, 2014 46.62 47.88 46.50 47.85 1,875,981 +1.19(+2.55%)
Jan 21, 2014 47.75 47.80 46.35 46.66 2,398,482 -0.06(-0.13%)
Jan 17, 2014 45.85 46.72 46.72 46.72 3,245,300 +0.72(+1.57%)
Jan 16, 2014 45.54 46.06 45.12 46.00 2,141,971 +0.61(+1.34%)
Jan 15, 2014 44.12 45.67 44.42 45.39 2,820,659 +1.27(+2.88%)
Jan 14, 2014 43.21 44.21 43.00 44.12 6,310,286 +1.18(+2.75%)
Jan 13, 2014 43.06 43.33 42.42 42.94 4,311,478 -0.06(-0.14%)
Jan 10, 2014 43.32 43.45 42.70 43.00 4,832,245 -0.06(-0.14%)
Jan 09, 2014 43.95 44.21 42.90 43.06 3,616,990 -0.77(-1.76%)
Jan 08, 2014 43.15 43.92 42.90 43.83 2,238,710 +0.86(+2.00%)
Jan 07, 2014 43.29 43.58 42.68 42.97 3,205,647 -0.15(-0.35%)
Jan 06, 2014 43.93 44.00 42.77 43.12 2,579,983 -0.44(-1.01%)
Jan 03, 2014 44.11 44.34 43.08 43.56 3,634,226 -0.36(-0.82%)
Jan 02, 2014 44.70 44.70 43.62 43.92 3,772,668 -2.01(-4.38%)
Dec 31, 2013 46.25 45.93 45.93 45.93 1,314,400 -0.02(-0.04%)
Dec 30, 2013 45.30 45.97 45.17 45.95 1,523,747 +0.63(+1.39%)
Dec 27, 2013 45.43 45.70 45.12 45.32 808,391 +0.22(+0.49%)
Dec 26, 2013 45.07 45.35 44.89 45.10 860,015 +0.02(+0.04%)
Dec 24, 2013 45.42 45.54 45.05 45.08 601,740 -0.12(-0.27%)
Dec 23, 2013 44.96 45.48 43.66 45.20 2,564,594 +1.68(+3.86%)
Dec 20, 2013 43.11 43.83 43.05 43.52 10,857,523 +0.42(+0.97%)
Dec 19, 2013 43.75 43.75 42.38 43.10 2,433,907 -0.42(-0.97%)
Dec 18, 2013 43.38 43.52 42.38 43.52 3,268,420 +0.07(+0.16%)
Dec 17, 2013 42.96 43.73 42.91 43.45 4,807,954 +0.61(+1.42%)
Dec 16, 2013 42.50 43.11 42.50 42.84 2,491,347 +0.33(+0.78%)
Dec 13, 2013 42.43 42.71 41.93 42.51 4,625,340 +0.33(+0.78%)
Dec 12, 2013 42.04 42.29 41.66 42.18 3,751,234 +0.24(+0.57%)
Dec 11, 2013 42.74 42.79 41.85 41.94 3,364,417 -0.56(-1.32%)
Dec 10, 2013 42.60 42.91 42.31 42.50 8,058,449 -1.05(-2.41%)
Dec 09, 2013 44.23 44.58 43.43 43.55 1,986,596 -0.68(-1.54%)
Dec 06, 2013 44.01 44.75 44.01 44.23 0 +0.37(+0.84%)
Dec 05, 2013 43.01 43.91 42.94 43.86 0 +0.41(+0.94%)
Dec 04, 2013 42.78 43.87 42.53 43.45 0 +0.52(+1.21%)
Dec 03, 2013 42.60 43.15 42.15 42.93 0 +0.15(+0.35%)
Dec 02, 2013 42.40 43.11 41.93 42.78 3,400,268 +0.28(+0.66%)
Nov 29, 2013 41.89 42.78 41.85 42.50 0 +0.50(+1.19%)
Nov 27, 2013 43.19 43.19 41.81 42.00 0 -0.48(-1.13%)
Nov 26, 2013 41.70 42.85 40.78 42.48 0 +2.03(+5.02%)
Nov 25, 2013 41.15 41.33 40.24 40.45 1,933,937 -0.61(-1.49%)
Nov 22, 2013 41.00 41.33 40.60 41.06 0 +0.06(+0.15%)
Nov 21, 2013 40.74 41.11 40.52 41.00 0 +0.55(+1.36%)
Nov 20, 2013 40.42 40.72 40.18 40.45 0 +0.13(+0.32%)
Nov 19, 2013 40.97 41.37 40.29 40.32 0 -0.85(-2.06%)
Nov 18, 2013 41.81 42.22 41.07 41.17 0 -0.81(-1.93%)
Nov 15, 2013 41.95 41.99 41.36 41.98 0 +0.45(+1.08%)
Nov 14, 2013 42.72 42.72 41.07 41.53 1,094,964 +0.31(+0.75%)
Nov 12, 2013 41.08 41.59 40.79 41.22 0 -0.12(-0.29%)
Nov 11, 2013 41.35 41.77 41.10 41.34 0 -0.25(-0.60%)
Nov 08, 2013 40.60 41.71 40.51 41.59 0 +0.87(+2.14%)
Nov 07, 2013 41.84 42.50 40.60 40.72 2,681,355 -1.37(-3.25%)
Nov 06, 2013 42.41 42.77 42.02 42.09 0 -0.35(-0.82%)
Nov 05, 2013 42.20 42.82 42.02 42.44 0 -0.03(-0.08%)
Nov 04, 2013 40.96 42.76 40.94 42.47 0 +0.29(+0.70%)
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