Financial News

Nxp Semiconductors (NQ: NXPI )

171.47 +7.52 (+4.59%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 194.26 198.26 193.74 197.32 1,633,599 +0.94(+0.48%)
Oct 28, 2021 190.92 196.38 1,965,565 +7.36(+3.89%)
Oct 27, 2021 190.31 191.74 187.48 189.02 2,934,109 -3.67(-1.91%)
Oct 26, 2021 197.54 192.70 2,755,484 -4.07(-2.07%)
Oct 25, 2021 197.13 198.57 196.26 196.76 1,415,286 +0.35(+0.18%)
Oct 22, 2021 198.03 199.85 196.36 196.41 1,862,247 -1.30(-0.66%)
Oct 21, 2021 192.84 197.97 192.55 197.71 1,718,911 +3.66(+1.89%)
Oct 20, 2021 193.10 196.27 191.36 194.04 2,138,033 +0.56(+0.29%)
Oct 19, 2021 189.44 193.66 188.15 193.48 2,138,081 +4.61(+2.44%)
Oct 18, 2021 184.90 188.94 183.86 188.88 2,064,566 +2.41(+1.29%)
Oct 15, 2021 187.04 188.35 185.77 186.47 1,804,238 +0.70(+0.38%)
Oct 14, 2021 183.71 186.60 183.47 185.77 2,730,418 +5.89(+3.28%)
Oct 13, 2021 181.17 182.94 179.20 179.88 2,816,646 -0.09(-0.05%)
Oct 12, 2021 183.86 184.44 179.12 179.97 3,075,120 -2.70(-1.48%)
Oct 11, 2021 186.01 187.79 182.47 182.67 2,181,241 -4.29(-2.30%)
Oct 08, 2021 191.09 191.24 186.65 186.96 1,419,343 -3.48(-1.83%)
Oct 07, 2021 190.10 193.90 190.10 190.44 1,541,657 +2.90(+1.55%)
Oct 06, 2021 185.35 188.56 185.09 187.54 1,880,505 -0.72(-0.38%)
Oct 05, 2021 187.33 190.18 185.36 188.26 2,286,618 +2.63(+1.42%)
Oct 04, 2021 190.30 190.53 184.60 185.62 2,597,309 -3.87(-2.04%)
Oct 01, 2021 192.87 193.81 187.64 189.49 3,442,152 -2.93(-1.52%)
Sep 30, 2021 197.04 197.94 192.26 192.42 2,387,873 -2.83(-1.45%)
Sep 29, 2021 199.34 200.20 194.38 195.25 2,011,828 -7.31(-3.61%)
Sep 28, 2021 208.91 210.23 202.32 202.56 2,240,182 -10.32(-4.85%)
Sep 27, 2021 210.43 214.30 208.97 212.88 1,088,968 +0.02(+0.01%)
Sep 24, 2021 211.22 214.18 210.26 212.86 1,116,529 +0.31(+0.15%)
Sep 23, 2021 210.38 214.24 209.26 212.54 1,456,367 +3.21(+1.53%)
Sep 22, 2021 204.15 209.52 203.46 209.33 1,765,719 +6.90(+3.41%)
Sep 21, 2021 201.06 204.11 199.44 202.43 1,551,598 +3.22(+1.62%)
Sep 20, 2021 201.30 201.39 195.44 199.21 3,012,501 -6.44(-3.13%)
Sep 17, 2021 207.91 208.46 204.25 205.65 4,965,173 -3.63(-1.74%)
Sep 16, 2021 207.31 209.95 205.11 209.28 1,529,820 +0.68(+0.33%)
Sep 15, 2021 208.93 208.96 206.27 208.60 1,440,137 +0.84(+0.41%)
Sep 14, 2021 212.31 212.52 207.43 207.76 1,430,497 -2.68(-1.27%)
Sep 13, 2021 210.10 211.90 207.41 210.44 1,445,709 +2.60(+1.25%)
Sep 10, 2021 208.64 212.13 207.72 207.84 1,875,251 +1.63(+0.79%)
Sep 09, 2021 205.60 207.64 204.78 206.21 2,498,449 +2.29(+1.12%)
Sep 08, 2021 207.66 208.45 203.07 203.92 1,776,715 -4.64(-2.23%)
Sep 07, 2021 209.14 209.18 207.10 208.56 1,859,937 -0.13(-0.06%)
Sep 03, 2021 208.79 211.03 208.02 208.69 1,851,214 +1.06(+0.51%)
Sep 02, 2021 208.62 208.92 206.45 207.63 1,894,407 +0.40(+0.19%)
Sep 01, 2021 211.10 211.50 207.18 207.23 2,604,289 -3.56(-1.69%)
Aug 31, 2021 217.77 217.77 205.57 210.79 5,262,544 -12.26(-5.50%)
Aug 30, 2021 222.75 224.10 221.00 223.05 1,178,060 +1.11(+0.50%)
Aug 27, 2021 218.28 222.30 217.51 221.94 1,782,185 +4.18(+1.92%)
Aug 26, 2021 212.86 218.87 211.28 217.76 2,379,289 +4.36(+2.04%)
Aug 25, 2021 211.64 214.66 210.95 213.40 1,948,440 +3.20(+1.52%)
Aug 24, 2021 207.99 210.72 207.55 210.19 1,722,848 +3.81(+1.85%)
Aug 23, 2021 202.18 207.05 202.18 206.38 1,775,027 +5.52(+2.75%)
Aug 20, 2021 198.61 201.09 198.27 200.86 1,352,756 +1.94(+0.98%)
Aug 19, 2021 196.70 199.32 195.58 198.92 2,419,896 -0.78(-0.39%)
Aug 18, 2021 202.33 203.87 199.49 199.71 1,568,323 -2.63(-1.30%)
Aug 17, 2021 207.02 207.02 200.47 202.33 2,327,868 -6.53(-3.12%)
Aug 16, 2021 208.68 210.27 207.70 208.86 1,575,123 -2.06(-0.98%)
Aug 13, 2021 209.82 212.44 209.21 210.92 1,450,725 +0.72(+0.34%)
Aug 12, 2021 212.08 212.85 209.07 210.20 2,454,408 -3.81(-1.78%)
Aug 11, 2021 213.28 214.38 209.79 214.01 1,505,806 +1.14(+0.53%)
Aug 10, 2021 212.34 213.63 209.87 212.88 1,596,928 +0.15(+0.07%)
Aug 09, 2021 210.78 213.76 208.62 212.73 2,191,536 +3.29(+1.57%)
Aug 06, 2021 207.42 210.00 207.42 209.44 1,285,880 +0.83(+0.40%)
Aug 05, 2021 209.02 210.54 206.85 208.60 1,814,488 +0.51(+0.24%)
Aug 04, 2021 206.87 210.01 205.41 208.09 1,855,479 +1.81(+0.88%)
Aug 03, 2021 205.86 206.73 198.94 206.28 2,125,181 +1.52(+0.74%)
Aug 02, 2021 205.96 211.53 204.35 204.76 3,452,507 +2.54(+1.26%)
Jul 30, 2021 198.26 202.50 197.94 202.23 1,669,416 +2.08(+1.04%)
Jul 29, 2021 197.69 200.69 196.96 200.15 1,705,511 +5.58(+2.87%)
Jul 28, 2021 191.22 196.06 191.22 194.57 1,788,998 +4.18(+2.20%)
Jul 27, 2021 192.56 192.98 186.83 190.39 2,066,266 -3.77(-1.94%)
Jul 26, 2021 192.04 194.70 191.78 194.16 1,567,416 +1.77(+0.92%)
Jul 23, 2021 191.74 192.97 189.88 192.39 1,973,193 +2.00(+1.05%)
Jul 22, 2021 192.87 192.87 188.37 190.39 1,966,034 -4.22(-2.17%)
Jul 21, 2021 189.11 194.67 189.11 194.61 1,939,274 +5.20(+2.75%)
Jul 20, 2021 185.28 191.09 184.05 189.41 1,834,108 +4.60(+2.49%)
Jul 19, 2021 183.52 185.55 181.19 184.81 2,646,118 -1.46(-0.78%)
Jul 16, 2021 191.45 193.29 185.72 186.27 2,390,701 -4.21(-2.21%)
Jul 15, 2021 193.27 195.54 188.92 190.49 4,039,451 -9.04(-4.53%)
Jul 14, 2021 202.39 204.54 198.47 199.53 1,646,138 -0.35(-0.18%)
Jul 13, 2021 199.60 200.70 198.79 199.88 1,743,636 -0.40(-0.20%)
Jul 12, 2021 198.32 200.36 196.67 200.29 2,133,414 +3.98(+2.03%)
Jul 09, 2021 192.14 197.19 190.88 196.31 1,413,151 +4.27(+2.22%)
Jul 08, 2021 189.66 193.15 187.88 192.04 1,970,248 -2.31(-1.19%)
Jul 07, 2021 198.90 199.37 193.79 194.35 2,122,023 -3.32(-1.68%)
Jul 06, 2021 198.64 199.81 195.82 197.67 2,179,899 -0.97(-0.49%)
Jul 02, 2021 199.09 199.82 196.89 198.64 1,221,904 +0.85(+0.43%)
Jul 01, 2021 201.39 201.56 197.21 197.79 1,583,590 -3.78(-1.88%)
Jun 30, 2021 203.39 203.48 199.52 201.57 2,212,590 -1.94(-0.95%)
Jun 29, 2021 201.53 203.75 200.78 203.51 1,839,414 +1.49(+0.74%)
Jun 28, 2021 201.70 202.60 199.35 202.02 1,980,951 +1.97(+0.98%)
Jun 25, 2021 200.34 202.24 198.35 200.05 13,410,411 +0.33(+0.17%)
Jun 24, 2021 196.94 200.97 196.35 199.72 2,623,294 +4.59(+2.35%)
Jun 23, 2021 192.13 195.84 191.98 195.13 1,706,591 +1.72(+0.89%)
Jun 22, 2021 193.72 194.70 191.77 193.42 1,679,883 -1.04(-0.53%)
Jun 21, 2021 190.43 194.67 189.59 194.46 2,359,913 +5.25(+2.78%)
Jun 18, 2021 191.67 193.04 188.82 189.20 4,895,416 -5.22(-2.69%)
Jun 17, 2021 195.74 197.12 191.35 194.43 1,817,940 -1.79(-0.91%)
Jun 16, 2021 199.88 200.31 193.43 196.22 2,059,348 -2.68(-1.34%)
Jun 15, 2021 198.70 200.83 197.79 198.89 2,113,326 -0.57(-0.29%)
Jun 14, 2021 197.48 200.34 195.06 199.46 2,142,828 +2.94(+1.50%)
Jun 11, 2021 196.40 197.78 194.86 196.52 1,862,800 +0.08(+0.04%)
Jun 10, 2021 193.46 198.02 193.17 196.44 2,427,031 +3.59(+1.86%)
Jun 09, 2021 194.16 195.03 192.02 192.86 1,983,686 -0.85(-0.44%)
Jun 08, 2021 198.43 198.43 192.97 193.71 3,400,521 -2.83(-1.44%)
Jun 07, 2021 197.37 197.37 195.14 196.54 2,648,507 -0.83(-0.42%)
Jun 04, 2021 196.74 198.59 196.07 197.37 3,567,385 +1.22(+0.62%)
Jun 03, 2021 200.88 201.05 196.03 196.15 3,986,035 -6.94(-3.42%)
Jun 02, 2021 202.37 203.78 200.78 203.09 1,806,218 -0.06(-0.03%)
Jun 01, 2021 207.97 209.39 202.89 203.15 2,317,970 -3.43(-1.66%)
May 28, 2021 205.68 208.40 204.89 206.57 2,291,555 +1.17(+0.57%)
May 27, 2021 201.78 205.59 200.30 205.40 3,585,726 +3.99(+1.98%)
May 26, 2021 200.00 203.10 199.34 201.42 2,029,797 +1.35(+0.67%)
May 25, 2021 201.28 201.90 199.45 200.07 1,961,517 +0.37(+0.19%)
May 24, 2021 196.14 200.99 196.14 199.70 2,141,184 +4.33(+2.22%)
May 21, 2021 196.52 197.68 194.62 195.37 2,289,701 +0.27(+0.14%)
May 20, 2021 191.11 196.02 191.11 195.09 2,703,404 +4.62(+2.43%)
May 19, 2021 182.87 191.32 181.85 190.47 2,813,687 +3.47(+1.86%)
May 18, 2021 188.65 190.87 186.79 187.00 2,342,197 +0.20(+0.11%)
May 17, 2021 185.90 187.08 182.95 186.80 2,297,164 -1.06(-0.57%)
May 14, 2021 184.47 190.48 183.89 187.86 3,023,185 +5.70(+3.13%)
May 13, 2021 180.61 184.80 180.46 182.17 2,646,857 +3.58(+2.00%)
May 12, 2021 183.49 185.63 177.56 178.59 3,909,582 -9.54(-5.07%)
May 11, 2021 179.22 188.41 178.41 188.13 3,108,854 +3.43(+1.86%)
May 10, 2021 190.82 191.91 184.58 184.70 2,917,286 -8.69(-4.49%)
May 07, 2021 190.53 193.95 188.90 193.38 3,399,329 +5.28(+2.80%)
May 06, 2021 185.08 188.21 181.99 188.11 2,850,262 +2.06(+1.11%)
May 05, 2021 187.62 188.31 184.28 186.05 4,342,759 -0.67(-0.36%)
May 04, 2021 184.18 187.36 180.96 186.71 4,548,095 -0.73(-0.39%)
May 03, 2021 190.29 191.45 186.10 187.44 2,298,104 -0.65(-0.35%)
Apr 30, 2021 192.75 193.78 186.67 188.10 3,791,385 -8.06(-4.11%)
Apr 29, 2021 196.59 197.03 191.90 196.16 2,028,938 +2.06(+1.06%)
Apr 28, 2021 199.22 199.22 193.81 194.10 2,242,799 -4.64(-2.34%)
Apr 27, 2021 203.02 204.40 197.82 198.74 2,855,188 -1.58(-0.79%)
Apr 26, 2021 197.76 201.98 197.47 200.32 3,313,845 +3.38(+1.72%)
Apr 23, 2021 193.55 198.12 193.40 196.94 3,286,515 +5.19(+2.71%)
Apr 22, 2021 196.63 197.44 191.39 191.75 2,435,758 -4.77(-2.43%)
Apr 21, 2021 189.71 196.74 188.05 196.52 2,812,119 +7.10(+3.75%)
Apr 20, 2021 189.42 192.09 187.94 189.42 3,272,601 -0.88(-0.46%)
Apr 19, 2021 194.80 194.98 187.59 190.30 2,748,977 -4.51(-2.32%)
Apr 16, 2021 196.58 197.45 194.45 194.81 2,239,010 -2.33(-1.18%)
Apr 15, 2021 198.11 198.11 193.98 197.15 1,901,677 +1.84(+0.94%)
Apr 14, 2021 196.59 198.67 194.04 195.31 2,946,571 -2.06(-1.04%)
Apr 13, 2021 202.57 203.03 196.12 197.37 3,104,731 -5.80(-2.86%)
Apr 12, 2021 203.21 203.45 200.18 203.18 1,726,004 -1.22(-0.60%)
Apr 09, 2021 202.70 204.71 201.32 204.40 1,922,046 -0.02(-0.01%)
Apr 08, 2021 204.21 205.84 202.34 204.42 3,251,444 -2.86(-1.38%)
Apr 07, 2021 207.04 208.50 205.44 207.28 1,558,397 -0.75(-0.36%)
Apr 06, 2021 207.74 209.78 203.88 208.03 2,228,501 -1.75(-0.83%)
Apr 05, 2021 206.50 211.47 204.83 209.78 2,725,880 +6.47(+3.18%)
Apr 01, 2021 200.56 203.54 199.46 203.31 2,725,253 +6.59(+3.35%)
Mar 31, 2021 195.44 198.54 193.46 196.73 2,920,992 +3.49(+1.81%)
Mar 30, 2021 187.98 194.25 187.86 193.24 2,379,059 +3.55(+1.87%)
Mar 29, 2021 192.40 193.13 187.48 189.69 2,770,780 -4.75(-2.44%)
Mar 26, 2021 186.42 194.86 184.74 194.44 3,168,818 +7.51(+4.02%)
Mar 25, 2021 178.47 187.60 178.10 186.93 3,594,683 +3.94(+2.15%)
Mar 24, 2021 188.82 190.05 182.96 182.99 2,960,614 -4.24(-2.27%)
Mar 23, 2021 195.52 195.64 185.44 187.23 4,859,496 -8.58(-4.38%)
Mar 22, 2021 198.46 201.40 192.14 195.81 6,014,586 -1.60(-0.81%)
Mar 19, 2021 191.85 199.84 188.79 197.41 54,347,560 +3.37(+1.74%)
Mar 18, 2021 199.47 203.48 193.16 194.04 8,493,073 -9.53(-4.68%)
Mar 17, 2021 194.99 204.79 194.44 203.57 7,492,835 +5.43(+2.74%)
Mar 16, 2021 196.49 201.48 196.04 198.13 7,050,445 +2.80(+1.44%)
Mar 15, 2021 192.29 195.42 189.76 195.33 12,386,868 +16.06(+8.96%)
Mar 12, 2021 180.65 182.38 177.62 179.27 2,126,635 -4.37(-2.38%)
Mar 11, 2021 181.87 184.59 180.25 183.63 3,291,236 +7.86(+4.47%)
Mar 10, 2021 182.04 182.51 175.57 175.77 2,298,930 -3.30(-1.84%)
Mar 09, 2021 171.58 180.46 170.48 179.07 3,785,440 +12.49(+7.50%)
Mar 08, 2021 174.20 178.84 165.75 166.58 3,252,564 -9.64(-5.47%)
Mar 05, 2021 169.73 177.36 161.75 176.23 5,211,012 +13.27(+8.14%)
Mar 04, 2021 169.11 172.12 159.95 162.96 3,834,286 -8.48(-4.95%)
Mar 03, 2021 177.88 179.41 171.00 171.44 2,481,434 -6.12(-3.45%)
Mar 02, 2021 184.12 184.86 177.36 177.56 2,844,043 -4.90(-2.69%)
Mar 01, 2021 181.70 183.05 178.58 182.46 4,470,638 +4.63(+2.60%)
Feb 26, 2021 177.34 179.41 172.55 177.83 3,006,669 +3.93(+2.26%)
Feb 25, 2021 181.69 183.14 173.45 173.91 3,454,556 -7.49(-4.13%)
Feb 24, 2021 173.40 181.99 172.36 181.40 3,240,896 +5.00(+2.83%)
Feb 23, 2021 179.12 179.12 170.80 176.40 5,328,529 -4.41(-2.44%)
Feb 22, 2021 185.87 187.43 180.19 180.81 2,471,244 -5.83(-3.12%)
Feb 19, 2021 184.52 187.78 183.62 186.64 2,252,076 +5.56(+3.07%)
Feb 18, 2021 182.66 184.07 178.32 181.08 2,843,537 -3.71(-2.01%)
Feb 17, 2021 186.40 189.90 183.06 184.79 2,458,701 -5.59(-2.94%)
Feb 16, 2021 193.74 195.02 188.68 190.38 2,235,598 +1.01(+0.54%)
Feb 12, 2021 188.18 190.83 185.93 189.37 1,716,029 +0.38(+0.20%)
Feb 11, 2021 183.53 189.73 183.53 188.99 2,678,706 +5.94(+3.25%)
Feb 10, 2021 186.66 186.97 178.65 183.05 2,914,169 -0.14(-0.07%)
Feb 09, 2021 182.51 183.53 179.71 183.18 1,747,467 -0.08(-0.04%)
Feb 08, 2021 179.93 183.29 179.25 183.26 2,394,628 +5.97(+3.37%)
Feb 05, 2021 178.22 179.37 176.38 177.29 3,111,784 +0.53(+0.30%)
Feb 04, 2021 171.35 176.76 170.62 176.76 2,774,343 +7.16(+4.22%)
Feb 03, 2021 175.34 177.04 168.64 169.60 3,358,528 -3.03(-1.75%)
Feb 02, 2021 175.35 178.27 166.29 172.63 6,796,038 +5.53(+3.31%)
Feb 01, 2021 162.14 167.99 161.81 167.10 5,063,738 +10.77(+6.89%)
Jan 29, 2021 161.31 163.22 155.68 156.32 3,629,046 -3.76(-2.35%)
Jan 28, 2021 162.22 162.49 158.19 160.09 2,550,539 +3.67(+2.35%)
Jan 27, 2021 158.52 160.18 151.99 156.41 3,811,169 -7.98(-4.85%)
Jan 26, 2021 169.91 169.95 164.30 164.39 2,290,230 -5.52(-3.25%)
Jan 25, 2021 172.13 172.18 166.61 169.91 2,059,161 +2.06(+1.23%)
Jan 22, 2021 168.11 170.65 167.47 167.85 2,026,550 -1.29(-0.76%)
Jan 21, 2021 172.08 172.18 167.29 169.13 2,245,452 -0.85(-0.50%)
Jan 20, 2021 174.24 175.65 169.22 169.98 2,659,322 -0.50(-0.29%)
Jan 19, 2021 172.73 173.89 170.03 170.48 2,589,190 +2.71(+1.61%)
Jan 15, 2021 175.00 175.19 164.10 167.77 3,694,230 -7.58(-4.32%)
Jan 14, 2021 174.01 176.41 174.01 175.35 2,686,835 +2.51(+1.45%)
Jan 13, 2021 173.39 173.39 171.63 172.84 1,796,713 +1.31(+0.76%)
Jan 12, 2021 169.79 174.38 168.75 171.53 3,194,641 +2.80(+1.66%)
Jan 11, 2021 169.88 171.90 167.49 168.74 3,080,428 -1.77(-1.04%)
Jan 08, 2021 176.69 177.83 167.07 170.51 2,902,888 +0.04(+0.02%)
Jan 07, 2021 167.65 171.94 167.49 170.47 2,551,377 +6.11(+3.72%)
Jan 06, 2021 160.36 167.36 160.36 164.36 2,757,726 +2.97(+1.84%)
Jan 05, 2021 157.36 161.67 156.96 161.39 2,032,549 +3.54(+2.24%)
Jan 04, 2021 156.19 161.56 154.52 157.85 3,009,318 +2.95(+1.91%)
Dec 31, 2020 154.90 154.90 154.90 912,443 -0.37(-0.24%)
Dec 30, 2020 153.43 155.61 152.66 155.27 912,443 +3.39(+2.23%)
Dec 29, 2020 154.70 155.40 150.75 151.88 1,070,669 -2.20(-1.43%)
Dec 28, 2020 155.38 157.62 153.83 154.08 1,091,663 +0.82(+0.53%)
Dec 24, 2020 153.65 153.85 152.47 153.27 493,138 +0.46(+0.30%)
Dec 23, 2020 153.86 154.53 152.76 152.81 1,612,938 +0.47(+0.31%)
Dec 22, 2020 153.07 155.48 151.74 152.34 1,529,367 -0.63(-0.41%)
Dec 21, 2020 149.22 153.19 148.98 152.97 1,570,017 +1.48(+0.98%)
Dec 18, 2020 153.99 154.81 150.68 151.49 4,344,221 -2.48(-1.61%)
Dec 17, 2020 154.39 154.70 152.32 153.98 1,731,123 +0.76(+0.50%)
Dec 16, 2020 156.98 157.04 152.56 153.22 2,253,410 -2.71(-1.74%)
Dec 15, 2020 153.20 156.54 152.02 155.93 2,565,752 +1.56(+1.01%)
Dec 14, 2020 155.54 155.61 151.50 154.37 2,129,980 +1.69(+1.11%)
Dec 11, 2020 153.06 154.23 150.22 152.68 1,484,397 -1.14(-0.74%)
Dec 10, 2020 152.09 155.84 152.09 153.81 3,089,414 +0.92(+0.60%)
Dec 09, 2020 159.34 160.27 151.49 152.89 3,785,277 -8.80(-5.44%)
Dec 08, 2020 160.28 162.41 159.20 161.69 1,367,831 +1.24(+0.78%)
Dec 07, 2020 160.95 162.56 159.67 160.44 2,276,427 +1.07(+0.67%)
Dec 04, 2020 155.12 159.55 154.61 159.37 2,314,058 +5.05(+3.27%)
Dec 03, 2020 156.57 157.58 154.28 154.32 1,622,441 -1.70(-1.09%)
Dec 02, 2020 154.61 156.30 153.04 156.02 1,178,123 +1.42(+0.92%)
Dec 01, 2020 155.88 157.22 154.18 154.60 1,988,876 +0.64(+0.42%)
Nov 30, 2020 154.52 156.39 152.43 153.96 2,333,089 -0.51(-0.33%)
Nov 27, 2020 153.99 157.28 153.72 154.47 1,068,588 +1.24(+0.81%)
Nov 25, 2020 154.52 154.79 152.24 153.23 1,749,460 -0.78(-0.51%)
Nov 24, 2020 153.91 154.15 150.38 154.01 2,381,077 +2.49(+1.64%)
Nov 23, 2020 148.22 151.95 147.02 151.52 2,198,883 +5.19(+3.55%)
Nov 20, 2020 147.65 148.72 146.31 146.33 1,577,519 -0.76(-0.52%)
Nov 19, 2020 143.83 147.56 142.93 147.09 1,816,531 +3.11(+2.16%)
Nov 18, 2020 145.28 146.37 143.66 143.98 1,253,685 -1.21(-0.83%)
Nov 17, 2020 146.50 147.28 143.75 145.18 1,850,205 -0.58(-0.40%)
Nov 16, 2020 145.18 146.96 144.12 145.77 1,942,266 +3.40(+2.39%)
Nov 13, 2020 141.90 143.42 141.56 142.37 1,116,333 +2.13(+1.52%)
Nov 12, 2020 141.89 142.46 139.59 140.24 1,473,268 -0.75(-0.53%)
Nov 11, 2020 139.28 141.83 138.68 140.99 1,707,874 +4.69(+3.44%)
Nov 10, 2020 138.76 140.42 136.00 136.29 2,235,235 -4.49(-3.19%)
Nov 09, 2020 145.77 148.19 140.48 140.78 3,625,757 -1.81(-1.27%)
Nov 06, 2020 140.22 143.32 139.57 142.59 2,827,721 +2.27(+1.62%)
Nov 05, 2020 138.00 141.15 137.11 140.31 2,307,204 +4.86(+3.59%)
Nov 04, 2020 137.08 137.51 132.85 135.46 2,422,658 +0.49(+0.36%)
Nov 03, 2020 133.77 137.51 133.14 134.97 1,798,071 +1.53(+1.14%)
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