Financial News

Nxp Semiconductors (NQ: NXPI )

236.62 -0.92 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 192.05 192.93 187.40 187.55 2,449,905 -2.76(-1.45%)
Sep 29, 2021 194.29 195.13 189.46 190.31 2,064,090 -7.12(-3.61%)
Sep 28, 2021 203.62 204.91 197.20 197.43 2,298,377 -10.05(-4.85%)
Sep 27, 2021 205.10 208.87 203.68 207.49 1,117,257 +0.02(+0.01%)
Sep 24, 2021 205.88 208.76 204.94 207.47 1,145,534 +0.31(+0.15%)
Sep 23, 2021 205.05 208.82 203.96 207.16 1,494,200 +3.13(+1.53%)
Sep 22, 2021 198.98 204.21 198.31 204.03 1,811,589 +6.72(+3.41%)
Sep 21, 2021 195.97 198.94 194.39 197.31 1,591,905 +3.14(+1.62%)
Sep 20, 2021 196.21 196.29 190.49 194.17 3,090,759 -6.27(-3.13%)
Sep 17, 2021 202.64 203.18 199.08 200.44 5,094,156 -3.54(-1.74%)
Sep 16, 2021 202.06 204.63 199.92 203.98 1,569,561 +0.66(+0.33%)
Sep 15, 2021 203.64 203.66 201.05 203.32 1,477,548 +0.82(+0.41%)
Sep 14, 2021 206.93 207.13 202.18 202.50 1,467,658 -2.61(-1.27%)
Sep 13, 2021 204.78 206.53 202.16 205.11 1,483,265 +2.53(+1.25%)
Sep 10, 2021 203.36 206.76 202.46 202.58 1,923,966 +1.59(+0.79%)
Sep 09, 2021 200.39 202.38 199.60 200.99 2,563,353 +2.23(+1.12%)
Sep 08, 2021 202.41 203.17 197.93 198.76 1,822,870 -4.53(-2.23%)
Sep 07, 2021 203.85 203.89 201.85 203.28 1,908,254 -0.12(-0.06%)
Sep 03, 2021 203.50 205.69 202.75 203.41 1,899,304 +1.03(+0.51%)
Sep 02, 2021 203.34 203.63 201.23 202.38 1,943,619 +0.39(+0.19%)
Sep 01, 2021 205.76 206.15 201.94 201.99 2,671,942 -3.47(-1.69%)
Aug 31, 2021 212.25 212.25 200.36 205.45 5,399,252 -11.95(-5.50%)
Aug 30, 2021 217.11 218.43 215.40 217.40 1,208,663 +1.08(+0.50%)
Aug 27, 2021 212.75 216.67 212.00 216.32 1,828,481 +4.08(+1.92%)
Aug 26, 2021 207.47 213.33 205.93 212.24 2,441,097 +4.25(+2.04%)
Aug 25, 2021 206.28 209.22 205.60 207.99 1,999,056 +3.12(+1.52%)
Aug 24, 2021 202.73 205.38 202.30 204.87 1,767,604 +3.72(+1.85%)
Aug 23, 2021 197.06 201.80 197.06 201.16 1,821,138 +5.38(+2.75%)
Aug 20, 2021 193.58 196.00 193.25 195.78 1,387,898 +1.89(+0.98%)
Aug 19, 2021 191.72 194.27 190.63 193.89 2,482,759 -0.76(-0.39%)
Aug 18, 2021 197.21 198.71 194.44 194.65 1,609,064 -2.56(-1.30%)
Aug 17, 2021 201.78 201.78 195.40 197.21 2,388,340 -6.36(-3.12%)
Aug 16, 2021 203.40 204.95 202.44 203.57 1,616,041 -2.00(-0.98%)
Aug 13, 2021 204.51 207.07 203.91 205.58 1,488,411 +0.70(+0.34%)
Aug 12, 2021 206.71 207.46 203.78 204.88 2,518,167 -3.72(-1.78%)
Aug 11, 2021 207.88 208.96 204.48 208.59 1,544,924 +1.11(+0.53%)
Aug 10, 2021 206.96 208.22 204.56 207.49 1,638,412 +0.14(+0.07%)
Aug 09, 2021 205.44 208.35 203.34 207.34 2,248,467 +3.21(+1.57%)
Aug 06, 2021 202.17 204.68 202.17 204.13 1,319,284 +0.81(+0.40%)
Aug 05, 2021 203.72 205.21 201.61 203.32 1,861,624 +0.50(+0.25%)
Aug 04, 2021 201.63 204.70 200.21 202.83 1,903,680 +1.77(+0.88%)
Aug 03, 2021 200.65 201.50 193.91 201.06 2,180,388 +1.48(+0.74%)
Aug 02, 2021 200.74 206.18 199.18 199.58 3,542,195 +2.47(+1.26%)
Jul 30, 2021 193.24 197.37 192.93 197.10 1,712,784 +2.02(+1.04%)
Jul 29, 2021 192.69 195.61 191.98 195.08 1,749,816 +5.43(+2.87%)
Jul 28, 2021 186.38 191.10 186.38 189.65 1,835,472 +4.08(+2.20%)
Jul 27, 2021 187.69 188.09 182.10 185.57 2,119,943 -3.68(-1.94%)
Jul 26, 2021 187.18 189.77 186.93 189.25 1,608,134 +1.73(+0.92%)
Jul 23, 2021 186.89 188.08 185.07 187.52 2,024,452 +1.95(+1.05%)
Jul 22, 2021 187.99 187.99 183.60 185.57 2,017,107 -4.12(-2.17%)
Jul 21, 2021 184.32 189.74 184.32 189.69 1,989,652 +5.07(+2.75%)
Jul 20, 2021 180.58 186.25 179.39 184.61 1,881,754 +4.48(+2.49%)
Jul 19, 2021 178.87 180.85 176.60 180.13 2,714,857 -1.42(-0.78%)
Jul 16, 2021 186.60 188.40 181.01 181.56 2,452,806 -4.11(-2.21%)
Jul 15, 2021 188.38 190.59 184.14 185.66 4,144,386 -8.82(-4.53%)
Jul 14, 2021 197.27 199.36 193.45 194.48 1,688,900 -0.34(-0.18%)
Jul 13, 2021 194.55 195.62 193.76 194.82 1,788,931 -0.39(-0.20%)
Jul 12, 2021 193.29 195.29 191.69 195.22 2,188,835 +3.88(+2.03%)
Jul 09, 2021 187.28 192.20 186.04 191.34 1,449,861 +4.16(+2.22%)
Jul 08, 2021 184.85 188.26 183.12 187.17 2,021,430 -2.25(-1.19%)
Jul 07, 2021 193.87 194.32 188.89 189.43 2,177,148 -3.24(-1.68%)
Jul 06, 2021 193.61 194.75 190.86 192.66 2,236,528 -0.95(-0.49%)
Jul 02, 2021 194.05 194.77 191.90 193.61 1,253,646 +0.83(+0.43%)
Jul 01, 2021 196.29 196.46 192.22 192.78 1,624,728 -3.69(-1.88%)
Jun 30, 2021 198.24 198.33 194.47 196.47 2,270,067 -1.89(-0.95%)
Jun 29, 2021 196.43 198.59 195.69 198.36 1,887,198 +1.45(+0.74%)
Jun 28, 2021 196.59 197.47 194.31 196.91 2,032,411 +1.92(+0.98%)
Jun 25, 2021 195.27 197.12 193.33 194.99 13,758,782 +0.32(+0.17%)
Jun 24, 2021 191.95 195.88 191.38 194.66 2,691,441 +4.47(+2.35%)
Jun 23, 2021 187.27 190.88 187.12 190.19 1,750,925 +1.67(+0.89%)
Jun 22, 2021 188.82 189.77 186.91 188.52 1,723,523 -1.01(-0.53%)
Jun 21, 2021 185.61 189.74 184.79 189.53 2,421,218 +5.12(+2.78%)
Jun 18, 2021 186.82 188.16 184.04 184.41 5,022,588 -5.09(-2.69%)
Jun 17, 2021 190.78 192.13 186.50 189.50 1,865,166 -1.75(-0.91%)
Jun 16, 2021 194.82 195.24 188.53 191.25 2,112,845 -2.61(-1.34%)
Jun 15, 2021 193.67 195.74 192.78 193.86 2,168,225 -0.55(-0.28%)
Jun 14, 2021 192.48 195.27 190.12 194.41 2,198,494 +2.87(+1.50%)
Jun 11, 2021 191.43 192.77 189.93 191.54 1,911,191 +0.08(+0.04%)
Jun 10, 2021 188.56 193.00 188.28 191.47 2,490,079 +3.50(+1.86%)
Jun 09, 2021 189.24 190.09 187.16 187.97 2,035,217 -0.83(-0.44%)
Jun 08, 2021 193.40 193.40 188.09 188.80 3,488,859 -2.76(-1.44%)
Jun 07, 2021 192.37 192.37 190.20 191.56 2,717,309 -0.81(-0.42%)
Jun 04, 2021 191.75 193.56 191.11 192.37 3,660,057 +1.19(+0.62%)
Jun 03, 2021 195.79 195.96 191.07 191.18 4,089,583 -6.76(-3.42%)
Jun 02, 2021 197.25 198.62 195.70 197.94 1,853,139 -0.06(-0.03%)
Jun 01, 2021 202.71 204.09 197.75 198.00 2,378,185 -3.34(-1.66%)
May 28, 2021 200.47 203.12 199.71 201.34 2,351,084 +1.14(+0.57%)
May 27, 2021 196.67 200.38 195.23 200.20 3,678,875 +3.89(+1.98%)
May 26, 2021 194.94 197.95 194.30 196.32 2,082,526 +1.31(+0.67%)
May 25, 2021 196.18 196.79 194.40 195.00 2,012,472 +0.36(+0.19%)
May 24, 2021 191.17 195.90 191.17 194.64 2,196,807 +4.22(+2.22%)
May 21, 2021 191.54 192.68 189.69 190.42 2,349,182 +0.27(+0.14%)
May 20, 2021 186.27 191.06 186.27 190.15 2,773,633 +4.50(+2.43%)
May 19, 2021 178.24 186.48 177.25 185.65 2,886,780 +3.38(+1.85%)
May 18, 2021 183.87 186.04 182.06 182.27 2,403,042 +0.20(+0.11%)
May 17, 2021 181.19 182.34 178.32 182.07 2,356,839 -1.04(-0.57%)
May 14, 2021 179.80 185.66 179.23 183.11 3,101,720 +5.55(+3.13%)
May 13, 2021 176.04 180.12 175.89 177.56 2,715,617 +3.49(+2.00%)
May 12, 2021 178.84 180.93 173.06 174.07 4,011,144 -9.30(-5.07%)
May 11, 2021 174.68 183.64 173.89 183.36 3,189,615 +3.34(+1.86%)
May 10, 2021 185.99 187.05 179.91 180.02 2,993,070 -8.47(-4.49%)
May 07, 2021 185.71 189.04 184.12 188.49 3,487,635 +5.14(+2.81%)
May 06, 2021 180.39 183.44 177.38 183.34 2,924,305 +2.01(+1.11%)
May 05, 2021 182.87 183.54 179.61 181.34 4,455,574 -0.65(-0.36%)
May 04, 2021 179.52 182.61 176.37 181.98 4,666,244 -0.72(-0.39%)
May 03, 2021 185.47 186.60 181.39 182.70 2,357,804 -0.64(-0.35%)
Apr 30, 2021 187.87 188.88 181.94 183.34 3,889,877 -7.86(-4.11%)
Apr 29, 2021 191.61 192.04 187.04 191.19 2,081,645 +2.01(+1.06%)
Apr 28, 2021 194.17 194.17 188.90 189.18 2,301,062 -4.52(-2.34%)
Apr 27, 2021 197.88 199.22 192.81 193.71 2,929,359 -1.54(-0.79%)
Apr 26, 2021 192.75 196.87 192.47 195.25 3,399,931 +3.30(+1.72%)
Apr 23, 2021 188.65 193.11 188.51 191.95 3,371,891 +5.06(+2.71%)
Apr 22, 2021 191.65 192.44 186.54 186.90 2,499,033 -4.65(-2.43%)
Apr 21, 2021 184.91 191.75 183.29 191.54 2,885,171 +6.92(+3.75%)
Apr 20, 2021 184.62 187.22 183.18 184.62 3,357,616 -0.86(-0.46%)
Apr 19, 2021 189.87 190.04 182.84 185.48 2,820,389 -4.40(-2.32%)
Apr 16, 2021 191.60 192.45 189.53 189.88 2,297,174 -2.28(-1.18%)
Apr 15, 2021 193.10 193.10 189.07 192.15 1,951,079 +1.79(+0.94%)
Apr 14, 2021 191.61 193.64 189.13 190.36 3,023,116 -2.01(-1.04%)
Apr 13, 2021 197.44 197.89 191.15 192.37 3,185,385 -5.66(-2.86%)
Apr 12, 2021 198.07 198.30 195.11 198.03 1,770,841 -1.19(-0.60%)
Apr 09, 2021 197.56 199.53 196.22 199.22 1,971,977 -0.02(-0.01%)
Apr 08, 2021 199.04 200.63 197.22 199.24 3,335,908 -2.79(-1.38%)
Apr 07, 2021 201.80 203.22 200.24 202.03 1,598,880 -0.73(-0.36%)
Apr 06, 2021 202.48 204.47 198.72 202.76 2,286,393 -1.70(-0.83%)
Apr 05, 2021 201.27 206.12 199.64 204.47 2,796,692 +6.30(+3.18%)
Apr 01, 2021 195.49 198.38 194.41 198.16 2,796,049 +6.42(+3.35%)
Mar 31, 2021 190.49 193.52 188.56 191.75 2,996,872 +3.40(+1.81%)
Mar 30, 2021 183.22 189.34 183.11 188.34 2,440,862 +3.46(+1.87%)
Mar 29, 2021 187.53 188.24 182.74 184.89 2,842,759 -4.63(-2.44%)
Mar 26, 2021 181.70 189.93 180.06 189.52 3,251,137 +7.32(+4.02%)
Mar 25, 2021 173.96 182.85 173.59 182.19 3,688,065 +3.84(+2.15%)
Mar 24, 2021 184.04 185.24 178.33 178.35 3,037,524 -4.13(-2.26%)
Mar 23, 2021 190.57 190.69 180.75 182.49 4,985,734 -8.36(-4.38%)
Mar 22, 2021 193.43 196.30 187.28 190.85 6,170,831 -1.56(-0.81%)
Mar 19, 2021 186.99 194.78 184.01 192.41 55,759,384 +3.29(+1.74%)
Mar 18, 2021 194.42 198.33 188.27 189.13 8,713,703 -9.28(-4.68%)
Mar 17, 2021 190.05 199.60 189.52 198.41 7,687,481 +5.29(+2.74%)
Mar 16, 2021 191.52 196.38 191.08 193.12 7,233,599 +2.73(+1.44%)
Mar 15, 2021 187.42 190.47 184.96 190.38 12,708,650 +15.66(+8.96%)
Mar 12, 2021 176.08 177.76 173.13 174.73 2,181,880 -4.25(-2.38%)
Mar 11, 2021 177.26 179.92 175.69 178.98 3,376,734 +7.66(+4.47%)
Mar 10, 2021 177.43 177.89 171.13 171.32 2,358,651 -3.22(-1.84%)
Mar 09, 2021 167.24 175.89 166.16 174.54 3,883,777 +12.17(+7.50%)
Mar 08, 2021 169.79 174.31 161.56 162.37 3,337,058 -9.40(-5.47%)
Mar 05, 2021 165.43 172.87 157.66 171.76 5,346,382 +12.93(+8.14%)
Mar 04, 2021 164.82 167.76 155.90 158.83 3,933,892 -8.27(-4.95%)
Mar 03, 2021 173.38 174.87 166.67 167.10 2,545,896 -5.96(-3.45%)
Mar 02, 2021 179.46 180.18 172.87 173.07 2,917,924 -4.78(-2.69%)
Mar 01, 2021 177.10 178.41 174.06 177.84 4,586,774 +4.51(+2.60%)
Feb 26, 2021 172.85 174.87 168.18 173.33 3,084,775 +3.83(+2.26%)
Feb 25, 2021 177.09 178.51 169.06 169.50 3,544,297 -7.30(-4.13%)
Feb 24, 2021 169.01 177.39 168.00 176.81 3,325,087 +4.87(+2.83%)
Feb 23, 2021 174.59 174.59 166.48 171.94 5,466,952 -4.30(-2.44%)
Feb 22, 2021 181.16 182.68 175.63 176.24 2,535,441 -5.68(-3.12%)
Feb 19, 2021 179.84 183.02 178.97 181.91 2,310,580 +5.42(+3.07%)
Feb 18, 2021 178.03 179.41 173.81 176.49 2,917,405 -3.62(-2.01%)
Feb 17, 2021 181.68 185.10 178.42 180.11 2,522,572 -5.45(-2.94%)
Feb 16, 2021 188.84 190.08 183.90 185.56 2,293,674 +0.99(+0.53%)
Feb 12, 2021 183.41 186.00 181.22 184.57 1,760,607 +0.37(+0.20%)
Feb 11, 2021 178.89 184.93 178.89 184.20 2,748,292 +5.79(+3.25%)
Feb 10, 2021 181.93 182.24 174.13 178.41 2,989,873 -0.13(-0.07%)
Feb 09, 2021 177.89 178.89 175.16 178.54 1,792,862 -0.08(-0.04%)
Feb 08, 2021 175.37 178.65 174.71 178.62 2,456,835 +5.82(+3.37%)
Feb 05, 2021 173.71 174.83 171.92 172.80 3,192,621 +0.51(+0.30%)
Feb 04, 2021 167.01 172.29 166.31 172.29 2,846,414 +6.98(+4.22%)
Feb 03, 2021 170.90 172.56 164.37 165.31 3,445,775 -2.95(-1.76%)
Feb 02, 2021 170.91 173.76 162.08 168.26 6,972,583 +5.39(+3.31%)
Feb 01, 2021 158.03 163.73 157.71 162.87 5,195,282 +10.50(+6.89%)
Jan 29, 2021 157.22 159.08 151.74 152.37 3,723,320 -3.67(-2.35%)
Jan 28, 2021 158.11 158.38 154.18 156.03 2,616,796 +3.58(+2.35%)
Jan 27, 2021 154.50 156.13 148.14 152.45 3,910,174 -7.78(-4.85%)
Jan 26, 2021 165.61 165.65 160.14 160.23 2,349,724 -5.38(-3.25%)
Jan 25, 2021 167.77 167.82 162.39 165.61 2,112,654 +2.01(+1.23%)
Jan 22, 2021 163.86 166.32 163.23 163.60 2,079,195 -1.25(-0.76%)
Jan 21, 2021 167.72 167.82 163.06 164.85 2,303,783 -0.83(-0.50%)
Jan 20, 2021 169.83 171.20 164.94 165.68 2,728,405 -0.48(-0.29%)
Jan 19, 2021 168.36 169.49 165.73 166.16 2,656,451 +2.64(+1.61%)
Jan 15, 2021 170.57 170.76 159.94 163.52 3,790,198 -7.39(-4.32%)
Jan 14, 2021 169.60 171.94 169.60 170.91 2,756,632 +2.45(+1.45%)
Jan 13, 2021 169.00 169.00 167.28 168.46 1,843,387 +1.27(+0.76%)
Jan 12, 2021 165.49 169.96 164.48 167.19 3,277,630 +2.72(+1.66%)
Jan 11, 2021 165.58 167.55 163.25 164.46 3,160,450 -1.73(-1.04%)
Jan 08, 2021 172.22 173.33 162.84 166.19 2,978,298 +0.04(+0.02%)
Jan 07, 2021 163.40 167.59 163.25 166.15 2,617,655 +5.95(+3.72%)
Jan 06, 2021 156.30 163.12 156.30 160.20 2,829,365 +2.90(+1.84%)
Jan 05, 2021 153.37 157.58 152.98 157.30 2,085,350 +3.45(+2.24%)
Jan 04, 2021 152.23 157.47 150.60 153.86 3,087,493 +2.88(+1.91%)
Dec 31, 2020 150.98 150.98 150.98 936,146 -0.36(-0.24%)
Dec 30, 2020 149.55 151.67 148.80 151.34 936,146 +3.30(+2.23%)
Dec 29, 2020 150.78 151.47 146.94 148.04 1,098,483 -2.15(-1.43%)
Dec 28, 2020 151.45 153.63 149.94 150.18 1,120,022 +0.80(+0.53%)
Dec 24, 2020 149.75 149.96 148.61 149.38 505,949 +0.45(+0.30%)
Dec 23, 2020 149.96 150.62 148.89 148.94 1,654,839 +0.46(+0.31%)
Dec 22, 2020 149.19 151.54 147.89 148.48 1,569,096 -0.62(-0.41%)
Dec 21, 2020 145.44 149.31 145.21 149.10 1,610,802 +1.44(+0.98%)
Dec 18, 2020 150.09 150.90 146.87 147.66 4,457,074 -2.42(-1.61%)
Dec 17, 2020 150.48 150.78 148.46 150.08 1,776,094 +0.74(+0.50%)
Dec 16, 2020 153.00 153.06 148.70 149.34 2,311,949 -2.64(-1.74%)
Dec 15, 2020 149.32 152.57 148.17 151.98 2,632,404 +1.52(+1.01%)
Dec 14, 2020 151.61 151.67 147.67 150.46 2,185,312 +1.65(+1.11%)
Dec 11, 2020 149.19 150.33 146.41 148.81 1,522,958 -1.11(-0.74%)
Dec 10, 2020 148.24 151.90 148.24 149.92 3,169,670 +0.90(+0.60%)
Dec 09, 2020 155.31 156.21 147.66 149.02 3,883,609 -8.57(-5.44%)
Dec 08, 2020 156.22 158.29 155.17 157.59 1,403,364 +1.21(+0.78%)
Dec 07, 2020 156.87 158.44 155.63 156.38 2,335,564 +1.04(+0.67%)
Dec 04, 2020 151.20 155.51 150.70 155.34 2,374,172 +4.92(+3.27%)
Dec 03, 2020 152.61 153.59 150.37 150.41 1,664,588 -1.66(-1.09%)
Dec 02, 2020 150.70 152.34 149.16 152.07 1,208,728 +1.38(+0.92%)
Dec 01, 2020 151.94 153.23 150.28 150.69 2,040,542 +0.62(+0.42%)
Nov 30, 2020 150.61 152.43 148.57 150.06 2,393,697 -0.49(-0.33%)
Nov 27, 2020 150.09 153.30 149.82 150.55 1,096,348 +1.20(+0.81%)
Nov 25, 2020 150.61 150.88 148.39 149.35 1,794,907 -0.76(-0.50%)
Nov 24, 2020 150.01 150.25 146.57 150.11 2,442,932 +2.43(+1.64%)
Nov 23, 2020 144.47 148.10 143.30 147.68 2,256,005 +5.06(+3.55%)
Nov 20, 2020 143.91 144.96 142.61 142.62 1,618,499 -0.74(-0.52%)
Nov 19, 2020 140.19 143.82 139.31 143.36 1,863,720 +3.03(+2.16%)
Nov 18, 2020 141.60 142.66 140.02 140.33 1,286,253 -1.18(-0.83%)
Nov 17, 2020 142.80 143.55 140.12 141.51 1,898,269 -0.57(-0.40%)
Nov 16, 2020 141.51 143.24 140.47 142.08 1,992,722 +3.31(+2.39%)
Nov 13, 2020 138.31 139.79 137.97 138.76 1,145,333 +2.07(+1.52%)
Nov 12, 2020 138.30 138.85 136.05 136.69 1,511,540 -0.73(-0.53%)
Nov 11, 2020 135.75 138.24 135.17 137.41 1,752,241 +4.57(+3.44%)
Nov 10, 2020 135.25 136.87 132.56 132.84 2,293,302 -4.38(-3.19%)
Nov 09, 2020 142.08 144.43 136.92 137.22 3,719,946 -1.76(-1.27%)
Nov 06, 2020 136.67 139.69 136.04 138.98 2,901,179 +2.22(+1.62%)
Nov 05, 2020 134.51 137.58 133.64 136.76 2,367,140 +4.74(+3.59%)
Nov 04, 2020 133.61 134.02 129.49 132.03 2,485,593 +0.47(+0.36%)
Nov 03, 2020 130.39 134.02 129.77 131.55 1,844,781 +1.49(+1.14%)
Nov 02, 2020 129.86 131.04 128.83 130.06 2,009,182 +2.08(+1.62%)
Oct 30, 2020 126.47 128.62 125.96 127.99 2,413,549 -1.00(-0.77%)
Oct 29, 2020 121.99 130.25 121.99 128.99 2,872,984 +6.06(+4.93%)
Oct 28, 2020 123.21 124.00 120.11 122.92 3,183,683 -3.28(-2.60%)
Oct 27, 2020 129.18 129.36 124.70 126.20 2,671,423 -1.57(-1.23%)
Oct 26, 2020 128.06 128.92 125.71 127.77 3,013,049 -2.17(-1.67%)
Oct 23, 2020 128.36 130.48 127.27 129.94 1,519,791 +2.17(+1.70%)
Oct 22, 2020 128.88 129.23 126.28 127.77 1,598,490 -0.92(-0.71%)
Oct 21, 2020 130.65 130.83 128.13 128.69 1,775,104 +0.62(+0.48%)
Oct 20, 2020 130.41 130.53 127.77 128.08 1,429,295 -1.06(-0.82%)
Oct 19, 2020 130.37 131.52 128.38 129.14 1,696,405 -0.85(-0.66%)
Oct 16, 2020 131.98 132.30 129.73 129.99 1,373,365 +0.34(+0.26%)
Oct 15, 2020 127.49 130.33 126.64 129.65 1,643,107 -0.23(-0.17%)
Oct 14, 2020 129.58 130.81 128.67 129.88 2,447,239 +0.25(+0.20%)
Oct 13, 2020 133.56 134.50 129.37 129.62 2,750,552 -4.96(-3.69%)
Oct 12, 2020 135.46 135.69 133.00 134.58 3,020,697 +0.52(+0.39%)
Oct 09, 2020 134.96 137.49 131.48 134.06 5,318,213 +6.35(+4.97%)
Oct 08, 2020 127.94 128.75 127.05 127.72 2,322,469 +1.16(+0.92%)
Oct 07, 2020 126.30 127.79 125.99 126.55 1,941,376 +2.56(+2.06%)
Oct 06, 2020 124.75 127.89 123.51 123.99 2,309,364 -1.04(-0.83%)
Oct 05, 2020 122.65 125.10 122.19 125.03 2,395,673 +4.37(+3.62%)
Oct 02, 2020 120.46 123.59 119.96 120.67 2,249,176 -3.41(-2.75%)
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