Financial News

Nxp Semiconductors (NQ: NXPI )

223.99 USD +0.05 (+0.02%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 182.04 184.17 177.12 182.55 2,929,000 +4.03(+2.26%)
Feb 25, 2021 186.51 188.00 178.05 178.52 3,365,317 -7.69(-4.13%)
Feb 24, 2021 178.00 186.82 176.93 186.21 3,157,177 +5.13(+2.83%)
Feb 23, 2021 183.87 183.87 175.33 181.08 5,190,881 -4.53(-2.44%)
Feb 22, 2021 190.80 192.40 184.97 185.61 2,407,406 -5.98(-3.12%)
Feb 19, 2021 189.41 192.76 188.49 191.59 2,193,900 +5.71(+3.07%)
Feb 18, 2021 187.50 188.95 183.05 185.88 2,770,082 -3.81(-2.01%)
Feb 17, 2021 191.34 194.94 187.91 189.69 2,395,187 -5.74(-2.94%)
Feb 16, 2021 198.88 200.19 193.68 195.43 2,177,848 +1.04(+0.54%)
Feb 12, 2021 193.17 195.89 190.86 194.39 1,671,700 +0.39(+0.20%)
Feb 11, 2021 188.40 194.76 188.40 194.00 2,609,509 +6.10(+3.25%)
Feb 10, 2021 191.61 191.93 183.39 187.90 2,838,890 -0.14(-0.07%)
Feb 09, 2021 187.35 188.40 184.47 188.04 1,702,326 -0.08(-0.04%)
Feb 08, 2021 184.70 188.15 184.00 188.12 2,332,770 +6.13(+3.37%)
Feb 05, 2021 182.95 184.13 181.06 181.99 3,031,400 +0.54(+0.30%)
Feb 04, 2021 175.89 181.45 175.15 181.45 2,702,676 +7.35(+4.22%)
Feb 03, 2021 179.99 181.74 173.11 174.10 3,271,770 -3.11(-1.75%)
Feb 02, 2021 180.00 183.00 170.70 177.21 6,620,481 +5.68(+3.31%)
Feb 01, 2021 166.44 172.44 166.10 171.53 4,932,930 +11.06(+6.89%)
Jan 29, 2021 165.59 167.54 159.80 160.47 3,535,300 -3.86(-2.35%)
Jan 28, 2021 166.52 166.80 162.38 164.33 2,484,653 +3.77(+2.35%)
Jan 27, 2021 162.72 164.43 156.02 160.56 3,712,736 -8.19(-4.85%)
Jan 26, 2021 174.42 174.46 168.66 168.75 2,231,068 -5.67(-3.25%)
Jan 25, 2021 176.69 176.75 171.03 174.42 2,005,969 +2.12(+1.23%)
Jan 22, 2021 172.57 175.17 171.91 172.30 1,974,200 -1.32(-0.76%)
Jan 21, 2021 176.64 176.75 171.73 173.62 2,187,447 -0.87(-0.50%)
Jan 20, 2021 178.86 180.30 173.71 174.49 2,590,626 -0.51(-0.29%)
Jan 19, 2021 177.31 178.50 174.54 175.00 2,522,306 +2.78(+1.61%)
Jan 15, 2021 179.64 179.84 168.45 172.22 3,598,800 -7.78(-4.32%)
Jan 14, 2021 178.62 181.09 178.62 180.00 2,617,428 +2.58(+1.45%)
Jan 13, 2021 177.99 177.99 176.18 177.42 1,750,300 +1.34(+0.76%)
Jan 12, 2021 174.29 179.00 173.23 176.08 3,112,116 +2.87(+1.66%)
Jan 11, 2021 174.39 176.46 171.93 173.21 3,000,854 -1.82(-1.04%)
Jan 08, 2021 181.38 182.55 171.50 175.03 2,827,900 +0.04(+0.02%)
Jan 07, 2021 172.09 176.50 171.93 174.99 2,485,469 +6.27(+3.72%)
Jan 06, 2021 164.61 171.80 164.61 168.72 2,686,488 +3.05(+1.84%)
Jan 05, 2021 161.53 165.96 161.12 165.67 1,980,044 +3.63(+2.24%)
Jan 04, 2021 160.33 165.84 158.62 162.04 2,931,581 +3.03(+1.91%)
Dec 31, 2020 159.01 159.01 159.01 888,873 -0.38(-0.24%)
Dec 30, 2020 157.50 159.74 156.71 159.39 888,873 +3.48(+2.23%)
Dec 29, 2020 158.80 159.52 154.75 155.91 1,043,012 -2.26(-1.43%)
Dec 28, 2020 159.50 161.80 157.91 158.17 1,063,463 +0.84(+0.53%)
Dec 24, 2020 157.72 157.93 156.51 157.33 480,400 +0.47(+0.30%)
Dec 23, 2020 157.94 158.63 156.81 156.86 1,571,273 +0.48(+0.31%)
Dec 22, 2020 157.13 159.60 155.76 156.38 1,489,860 -0.65(-0.41%)
Dec 21, 2020 153.18 157.25 152.93 157.03 1,529,460 +1.52(+0.98%)
Dec 18, 2020 158.07 158.92 154.68 155.51 4,232,000 -2.55(-1.61%)
Dec 17, 2020 158.48 158.80 156.36 158.06 1,686,405 +0.78(+0.50%)
Dec 16, 2020 161.14 161.20 156.61 157.28 2,195,200 -2.78(-1.74%)
Dec 15, 2020 157.26 160.69 156.05 160.06 2,499,473 +1.60(+1.01%)
Dec 14, 2020 159.67 159.74 155.52 158.46 2,074,958 +1.36(+0.87%)
Dec 11, 2020 157.50 158.70 154.57 157.10 1,442,600 -1.17(-0.74%)
Dec 10, 2020 156.50 160.36 156.50 158.27 3,002,424 +0.95(+0.60%)
Dec 09, 2020 163.96 164.91 155.88 157.32 3,678,693 -9.05(-5.44%)
Dec 08, 2020 164.92 167.11 163.81 166.37 1,329,317 +1.28(+0.78%)
Dec 07, 2020 165.61 167.27 164.30 165.09 2,212,329 +1.10(+0.67%)
Dec 04, 2020 159.62 164.17 159.09 163.99 2,248,900 +5.20(+3.27%)
Dec 03, 2020 161.11 162.15 158.75 158.79 1,576,757 -1.75(-1.09%)
Dec 02, 2020 159.09 160.83 157.47 160.54 1,144,950 +1.46(+0.92%)
Dec 01, 2020 160.40 161.77 158.65 159.08 1,932,874 +0.66(+0.42%)
Nov 30, 2020 159.00 160.92 156.85 158.42 2,267,395 -0.52(-0.33%)
Nov 27, 2020 158.45 161.84 158.17 158.94 1,038,500 +1.27(+0.81%)
Nov 25, 2020 159.00 159.28 156.65 157.67 1,700,200 -0.80(-0.50%)
Nov 24, 2020 158.37 158.62 154.74 158.47 2,314,032 +2.56(+1.64%)
Nov 23, 2020 152.52 156.35 151.28 155.91 2,136,968 +5.34(+3.55%)
Nov 20, 2020 151.93 153.03 150.55 150.57 1,533,100 -0.78(-0.52%)
Nov 19, 2020 148.00 151.83 147.07 151.35 1,765,382 +3.20(+2.16%)
Nov 18, 2020 149.49 150.61 147.82 148.15 1,218,385 -1.24(-0.83%)
Nov 17, 2020 150.75 151.55 147.92 149.39 1,798,108 -0.60(-0.40%)
Nov 16, 2020 149.39 151.22 148.30 149.99 1,887,577 +3.50(+2.39%)
Nov 13, 2020 146.01 147.58 145.66 146.49 1,084,900 +2.19(+1.52%)
Nov 12, 2020 146.00 146.59 143.63 144.30 1,431,785 -0.77(-0.53%)
Nov 11, 2020 143.31 145.94 142.70 145.07 1,659,785 +4.83(+3.44%)
Nov 10, 2020 142.78 144.49 139.94 140.24 2,172,297 -4.62(-3.19%)
Nov 09, 2020 149.99 152.48 144.55 144.86 3,523,665 -1.86(-1.27%)
Nov 06, 2020 144.28 147.47 143.62 146.72 2,748,100 +2.34(+1.62%)
Nov 05, 2020 142.00 145.24 141.08 144.38 2,242,239 +5.00(+3.59%)
Nov 04, 2020 141.05 141.49 136.70 139.38 2,354,442 +0.50(+0.36%)
Nov 03, 2020 137.65 141.49 137.00 138.88 1,747,442 +1.57(+1.14%)
Nov 02, 2020 137.09 138.34 136.01 137.31 1,903,169 +2.19(+1.62%)
Oct 30, 2020 133.52 135.79 132.98 135.12 2,286,200 -1.05(-0.77%)
Oct 29, 2020 128.79 137.51 128.79 136.17 2,721,393 +6.40(+4.93%)
Oct 28, 2020 130.07 130.91 126.80 129.77 3,015,698 -3.46(-2.60%)
Oct 27, 2020 136.38 136.57 131.65 133.23 2,530,467 -1.66(-1.23%)
Oct 26, 2020 135.19 136.10 132.71 134.89 2,854,067 -2.29(-1.67%)
Oct 23, 2020 135.51 137.75 134.36 137.18 1,439,600 +2.29(+1.70%)
Oct 22, 2020 136.06 136.43 133.32 134.89 1,514,147 -0.97(-0.71%)
Oct 21, 2020 137.93 138.12 135.27 135.86 1,681,442 +0.65(+0.48%)
Oct 20, 2020 137.67 137.80 134.89 135.21 1,353,879 -1.12(-0.82%)
Oct 19, 2020 137.63 138.85 135.53 136.33 1,606,895 -0.90(-0.66%)
Oct 16, 2020 139.33 139.67 136.96 137.23 1,300,900 +0.36(+0.26%)
Oct 15, 2020 134.59 137.59 133.69 136.87 1,556,410 -0.24(-0.18%)
Oct 14, 2020 136.80 138.10 135.84 137.11 2,318,112 +0.27(+0.20%)
Oct 13, 2020 141.00 141.99 136.58 136.84 2,605,421 -5.24(-3.69%)
Oct 12, 2020 143.00 143.25 140.41 142.08 2,861,312 +0.55(+0.39%)
Oct 09, 2020 142.48 145.15 138.80 141.53 5,037,600 +6.70(+4.97%)
Oct 08, 2020 135.07 135.92 134.13 134.83 2,199,925 +1.23(+0.92%)
Oct 07, 2020 133.33 134.91 133.01 133.60 1,838,941 +2.70(+2.06%)
Oct 06, 2020 131.70 135.01 130.39 130.90 2,187,512 -1.10(-0.83%)
Oct 05, 2020 129.48 132.07 129.00 132.00 2,269,267 +4.61(+3.62%)
Oct 02, 2020 127.17 130.48 126.64 127.39 2,130,500 -3.60(-2.75%)
Oct 01, 2020 129.63 132.18 128.00 130.99 3,429,311 +6.18(+4.95%)
Sep 30, 2020 123.87 126.77 123.22 124.81 2,005,227 +1.52(+1.23%)
Sep 29, 2020 126.10 126.14 123.16 123.29 1,626,575 -0.71(-0.57%)
Sep 28, 2020 122.46 124.17 121.90 124.00 2,143,414 +4.17(+3.48%)
Sep 25, 2020 118.56 120.17 117.25 119.83 2,039,600 +0.67(+0.56%)
Sep 24, 2020 118.64 121.22 118.15 119.16 1,810,500 -0.78(-0.65%)
Sep 23, 2020 123.17 124.00 119.43 119.94 1,595,706 -2.69(-2.19%)
Sep 22, 2020 122.79 123.48 120.69 122.63 1,606,754 +1.28(+1.05%)
Sep 21, 2020 122.95 123.51 119.28 121.35 2,024,521 -4.74(-3.76%)
Sep 18, 2020 128.68 128.99 123.39 126.09 4,200,600 -1.67(-1.31%)
Sep 17, 2020 123.62 128.14 122.86 127.76 2,066,306 -0.83(-0.65%)
Sep 16, 2020 129.00 131.31 128.36 128.59 2,053,260 +1.18(+0.93%)
Sep 15, 2020 127.39 128.80 126.82 127.41 1,601,386 +1.71(+1.36%)
Sep 14, 2020 126.17 127.62 124.48 125.70 1,538,576 +0.95(+0.76%)
Sep 11, 2020 124.47 126.65 123.15 124.75 1,397,400 +1.65(+1.34%)
Sep 10, 2020 125.20 127.77 122.55 123.10 1,487,822 -1.14(-0.92%)
Sep 09, 2020 122.17 125.63 121.39 124.24 2,269,028 +4.52(+3.78%)
Sep 08, 2020 122.08 122.65 119.21 119.72 2,541,665 -6.61(-5.23%)
Sep 04, 2020 126.37 127.08 122.32 126.33 1,607,600 +0.23(+0.18%)
Sep 03, 2020 130.99 130.99 125.05 126.10 2,009,598 -6.00(-4.54%)
Sep 02, 2020 129.68 132.95 128.70 132.10 1,541,444 +3.90(+3.04%)
Sep 01, 2020 126.00 129.02 125.95 128.20 2,090,471 +2.44(+1.94%)
Aug 31, 2020 126.96 127.71 124.85 125.76 2,257,394 -1.47(-1.16%)
Aug 28, 2020 125.93 127.45 125.26 127.23 1,736,600 +1.18(+0.94%)
Aug 27, 2020 128.14 128.35 125.44 126.05 1,376,390 -1.48(-1.16%)
Aug 26, 2020 127.20 128.42 126.11 127.53 1,422,816 +0.22(+0.17%)
Aug 25, 2020 125.92 127.80 124.92 127.31 2,054,948 +3.53(+2.85%)
Aug 24, 2020 122.70 123.85 122.16 123.78 1,042,481 +2.28(+1.88%)
Aug 21, 2020 120.93 121.50 119.80 121.50 1,375,900 +0.05(+0.04%)
Aug 20, 2020 122.07 122.76 120.61 121.45 1,112,907 -2.30(-1.86%)
Aug 19, 2020 125.10 125.56 123.12 123.75 1,560,994 -0.63(-0.51%)
Aug 18, 2020 125.94 126.20 122.89 124.38 2,000,757 -0.42(-0.34%)
Aug 17, 2020 124.44 125.02 123.73 124.80 1,171,787 +1.76(+1.43%)
Aug 14, 2020 122.36 123.66 122.18 123.04 739,300 +0.30(+0.24%)
Aug 13, 2020 124.30 124.56 122.52 122.74 1,096,776 -2.17(-1.74%)
Aug 12, 2020 122.14 125.41 121.86 124.91 1,735,528 +3.58(+2.95%)
Aug 11, 2020 122.18 124.48 121.15 121.33 1,763,444 -0.06(-0.05%)
Aug 10, 2020 120.52 121.84 119.69 121.39 1,224,424 +0.68(+0.56%)
Aug 07, 2020 121.89 122.67 119.40 120.71 1,842,700 -1.74(-1.42%)
Aug 06, 2020 119.57 122.58 119.05 122.45 2,338,004 +2.59(+2.16%)
Aug 05, 2020 118.18 120.05 117.25 119.86 2,182,879 -1.05(-0.87%)
Aug 04, 2020 119.47 121.56 119.29 120.91 2,327,681 +1.76(+1.48%)
Aug 03, 2020 118.41 119.75 117.89 119.15 1,606,225 +1.62(+1.38%)
Jul 31, 2020 118.36 118.63 114.77 117.53 3,344,800 +0.31(+0.26%)
Jul 30, 2020 116.89 117.87 115.66 117.22 3,057,994 -1.87(-1.57%)
Jul 29, 2020 115.75 119.75 115.75 119.09 2,861,038 +3.85(+3.34%)
Jul 28, 2020 116.57 119.00 115.00 115.24 6,708,697 -5.00(-4.16%)
Jul 27, 2020 117.05 120.38 116.29 120.24 2,967,654 +4.49(+3.88%)
Jul 24, 2020 116.86 118.04 114.38 115.75 3,147,600 -3.43(-2.88%)
Jul 23, 2020 121.58 121.67 117.31 119.18 2,605,248 -2.18(-1.80%)
Jul 22, 2020 122.97 124.19 120.89 121.36 2,333,531 -2.13(-1.72%)
Jul 21, 2020 125.00 126.12 122.95 123.49 2,380,161 -0.07(-0.06%)
Jul 20, 2020 121.89 124.01 120.40 123.56 1,731,204 +0.85(+0.69%)
Jul 17, 2020 122.67 122.82 120.66 122.71 2,173,100 +1.58(+1.30%)
Jul 16, 2020 119.23 121.70 118.53 121.13 1,534,740 -0.70(-0.57%)
Jul 15, 2020 121.96 122.97 120.25 121.83 2,038,139 +1.38(+1.15%)
Jul 14, 2020 116.40 120.80 115.49 120.45 2,583,199 +3.41(+2.91%)
Jul 13, 2020 120.71 122.71 116.87 117.04 3,100,804 -0.06(-0.05%)
Jul 10, 2020 118.49 119.50 116.07 117.10 1,621,800 -0.80(-0.68%)
Jul 09, 2020 116.57 119.00 113.25 117.90 2,320,787 +1.41(+1.21%)
Jul 08, 2020 116.17 116.72 114.53 116.49 1,499,255 +1.06(+0.92%)
Jul 07, 2020 116.25 117.46 115.22 115.43 1,327,206 -1.10(-0.94%)
Jul 06, 2020 115.68 116.86 115.02 116.53 2,001,994 +3.81(+3.38%)
Jul 02, 2020 114.22 115.67 112.58 112.72 2,030,500 +0.81(+0.72%)
Jul 01, 2020 114.05 114.60 111.68 111.91 1,824,295 -2.13(-1.87%)
Jun 30, 2020 113.35 114.79 111.35 114.04 2,681,520 +2.46(+2.20%)
Jun 29, 2020 109.61 112.60 107.00 111.58 2,510,300 +3.43(+3.17%)
Jun 26, 2020 112.35 113.15 106.75 108.15 4,922,200 -5.22(-4.60%)
Jun 25, 2020 113.21 113.96 110.98 113.37 3,482,057 +0.31(+0.27%)
Jun 24, 2020 117.64 118.89 112.60 113.06 4,055,987 -6.86(-5.72%)
Jun 23, 2020 118.50 120.34 117.81 119.92 2,487,216 +2.88(+2.46%)
Jun 22, 2020 117.71 118.09 114.61 117.04 3,762,261 -0.23(-0.20%)
Jun 19, 2020 118.95 121.68 117.00 117.27 22,349,900 +0.08(+0.07%)
Jun 18, 2020 115.34 119.26 115.34 117.19 5,302,764 +0.44(+0.38%)
Jun 17, 2020 114.63 117.74 114.40 116.75 4,844,284 +3.49(+3.08%)
Jun 16, 2020 114.14 116.26 110.54 113.26 5,838,195 +3.80(+3.47%)
Jun 15, 2020 104.89 110.45 103.20 109.46 4,030,947 +3.29(+3.10%)
Jun 12, 2020 106.64 107.30 103.20 106.17 3,346,700 +3.70(+3.61%)
Jun 11, 2020 105.53 107.47 102.36 102.47 2,980,692 -7.82(-7.09%)
Jun 10, 2020 112.09 112.41 109.88 110.29 2,925,929 -1.22(-1.09%)
Jun 09, 2020 111.55 113.86 110.16 111.51 3,161,736 -2.59(-2.27%)
Jun 08, 2020 117.48 117.89 113.29 114.10 4,464,510 +0.28(+0.25%)
Jun 05, 2020 115.93 118.85 113.29 113.82 7,954,000 +4.27(+3.90%)
Jun 04, 2020 107.75 111.14 106.80 109.55 6,753,389 +1.00(+0.92%)
Jun 03, 2020 106.00 110.18 105.78 108.55 7,679,637 +7.10(+7.00%)
Jun 02, 2020 100.20 103.10 99.27 101.45 5,259,559 +2.26(+2.28%)
Jun 01, 2020 97.70 100.38 96.59 99.19 6,320,705 +3.09(+3.22%)
May 29, 2020 99.21 100.70 96.10 96.10 42,777,100 -3.16(-3.18%)
May 28, 2020 103.78 103.81 99.12 99.26 3,774,333 -5.13(-4.91%)
May 27, 2020 102.28 104.74 101.36 104.39 5,118,080 +2.38(+2.33%)
May 26, 2020 103.17 105.26 101.61 102.01 4,900,705 +3.68(+3.74%)
May 22, 2020 98.86 99.43 96.85 98.33 2,694,800 -0.56(-0.57%)
May 21, 2020 102.85 103.59 97.62 98.89 3,394,362 -4.71(-4.55%)
May 20, 2020 101.74 105.16 101.68 103.60 4,409,521 +4.56(+4.60%)
May 19, 2020 100.84 102.10 98.38 99.04 3,498,742 -3.03(-2.97%)
May 18, 2020 94.14 102.41 93.42 102.07 5,700,516 +11.62(+12.85%)
May 15, 2020 89.91 92.38 89.33 90.45 4,376,400 -3.14(-3.36%)
May 14, 2020 91.75 94.79 89.10 93.59 3,379,586 +0.56(+0.60%)
May 13, 2020 95.02 96.79 91.70 93.03 5,532,483 -5.30(-5.39%)
May 12, 2020 102.82 103.48 98.13 98.33 2,000,150 -4.23(-4.12%)
May 11, 2020 103.77 103.85 102.02 102.56 1,839,485 -2.28(-2.17%)
May 08, 2020 102.69 105.36 101.69 104.84 2,694,100 +2.18(+2.12%)
May 07, 2020 102.20 103.12 100.13 102.66 2,339,073 +2.28(+2.27%)
May 06, 2020 99.71 102.52 98.82 100.38 2,703,259 +1.18(+1.19%)
May 05, 2020 98.66 100.73 98.23 99.20 2,913,325 +2.64(+2.73%)
May 04, 2020 94.23 96.70 92.60 96.56 3,739,163 +1.06(+1.11%)
May 01, 2020 97.48 99.00 95.01 95.50 2,799,900 -4.07(-4.09%)
Apr 30, 2020 105.90 106.21 98.54 99.57 4,967,556 -7.20(-6.74%)
Apr 29, 2020 101.00 107.83 101.00 106.77 6,470,837 +8.43(+8.57%)
Apr 28, 2020 105.02 105.48 98.28 98.34 5,908,793 +1.21(+1.25%)
Apr 27, 2020 95.20 97.67 94.93 97.13 4,771,286 +2.70(+2.86%)
Apr 24, 2020 87.84 95.13 87.84 94.43 4,025,600 +6.35(+7.21%)
Apr 23, 2020 88.56 91.16 87.57 88.08 2,398,665 -0.98(-1.10%)
Apr 22, 2020 85.45 89.45 84.80 89.06 3,599,205 +8.00(+9.87%)
Apr 21, 2020 84.10 85.47 80.46 81.06 5,091,731 -5.64(-6.51%)
Apr 20, 2020 89.54 89.73 86.47 86.70 2,798,675 -3.47(-3.85%)
Apr 17, 2020 91.85 93.35 88.71 90.17 3,477,200 +1.16(+1.30%)
Apr 16, 2020 87.40 89.20 85.99 89.01 2,984,442 +1.87(+2.15%)
Apr 15, 2020 90.36 90.49 86.06 87.14 3,902,111 -5.14(-5.57%)
Apr 14, 2020 90.97 92.71 89.05 92.28 2,561,444 +3.17(+3.56%)
Apr 13, 2020 88.59 89.49 87.28 89.11 1,717,807 -0.86(-0.96%)
Apr 09, 2020 92.76 96.97 89.41 89.97 4,008,200 -1.61(-1.76%)
Apr 08, 2020 86.00 93.82 85.44 91.58 4,221,166 +7.30(+8.66%)
Apr 07, 2020 90.59 91.87 83.73 84.28 3,938,418 -2.66(-3.06%)
Apr 06, 2020 80.07 87.19 79.89 86.94 3,657,611 +11.19(+14.77%)
Apr 03, 2020 77.26 79.11 72.86 75.75 2,330,800 -2.03(-2.61%)
Apr 02, 2020 74.15 79.27 73.51 77.78 2,455,262 +3.05(+4.08%)
Apr 01, 2020 79.48 79.99 73.81 74.73 3,433,993 -8.20(-9.89%)
Mar 31, 2020 84.83 87.64 82.09 82.93 2,697,127 -2.00(-2.35%)
Mar 30, 2020 81.65 85.14 79.11 84.93 2,963,021 +3.63(+4.46%)
Mar 27, 2020 86.13 87.87 80.87 81.30 2,923,300 -8.42(-9.38%)
Mar 26, 2020 86.46 89.86 83.76 89.72 4,068,536 +4.86(+5.73%)
Mar 25, 2020 87.16 89.99 82.51 84.86 3,173,911 -0.87(-1.01%)
Mar 24, 2020 83.03 88.30 81.30 85.73 3,690,499 +8.46(+10.95%)
Mar 23, 2020 74.21 78.61 69.16 77.27 3,664,775 +3.69(+5.01%)
Mar 20, 2020 78.84 83.99 72.70 73.58 5,722,100 -2.54(-3.34%)
Mar 19, 2020 64.83 77.24 63.05 76.12 6,107,845 +11.56(+17.91%)
Mar 18, 2020 73.35 76.78 58.41 64.56 10,744,266 -15.52(-19.38%)
Mar 17, 2020 81.65 81.98 75.60 80.08 9,133,926 -0.24(-0.30%)
Mar 16, 2020 84.54 86.82 78.26 80.32 7,781,180 -15.22(-15.93%)
Mar 13, 2020 96.00 99.70 87.55 95.54 7,099,100 +3.57(+3.88%)
Mar 12, 2020 86.40 97.23 86.00 91.97 7,271,256 -8.55(-8.51%)
Mar 11, 2020 103.63 105.33 98.86 100.52 4,957,900 -6.33(-5.92%)
Mar 10, 2020 104.43 107.39 101.63 106.85 4,622,472 +4.88(+4.79%)
Mar 09, 2020 104.70 108.00 101.46 101.97 5,696,662 -9.72(-8.70%)
Mar 06, 2020 110.74 114.07 109.13 111.69 3,544,400 -3.58(-3.11%)
Mar 05, 2020 116.55 118.92 114.03 115.27 3,161,542 -6.00(-4.95%)
Mar 04, 2020 118.22 121.34 117.51 121.27 2,755,637 +4.71(+4.04%)
Mar 03, 2020 119.41 122.78 116.34 116.56 3,969,575 -3.52(-2.93%)
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