Skyworks Solutions (NQ: SWKS )

97.76 -1.70 (-1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 57.05 57.72 57.03 57.43 2,042,346 +0.22(+0.39%)
May 27, 2016 56.71 57.20 57.20 57.20 1,311,312 +0.28(+0.50%)
May 26, 2016 56.77 57.46 56.68 56.92 1,975,916 -0.09(-0.15%)
May 25, 2016 57.16 57.45 56.01 57.01 2,777,798 -0.16(-0.29%)
May 24, 2016 56.83 57.35 56.64 57.17 3,217,859 +0.56(+0.99%)
May 23, 2016 56.64 58.03 56.57 56.61 3,914,771 +1.08(+1.94%)
May 20, 2016 54.60 55.74 54.12 55.53 2,600,721 +1.51(+2.80%)
May 19, 2016 54.19 54.92 53.19 54.02 2,997,734 -0.66(-1.21%)
May 18, 2016 53.42 55.36 53.34 54.68 3,061,055 +1.08(+2.02%)
May 17, 2016 53.44 54.69 53.28 53.60 3,626,102 -0.09(-0.18%)
May 16, 2016 52.57 54.07 52.43 53.69 3,791,590 +1.44(+2.75%)
May 13, 2016 52.45 53.54 51.98 52.26 5,687,503 -0.78(-1.48%)
May 12, 2016 55.78 55.87 52.40 53.04 6,023,847 -2.52(-4.54%)
May 11, 2016 55.62 56.18 55.35 55.56 2,521,020 -0.23(-0.42%)
May 10, 2016 55.83 56.01 54.84 55.79 2,788,305 +0.06(+0.11%)
May 09, 2016 55.19 56.18 55.19 55.73 2,911,220 +0.36(+0.65%)
May 06, 2016 55.00 55.39 53.65 55.37 3,520,578 +0.24(+0.44%)
May 05, 2016 56.65 56.71 55.05 55.13 3,286,126 -0.75(-1.35%)
May 04, 2016 56.97 57.41 55.50 55.89 2,924,074 -1.53(-2.67%)
May 03, 2016 57.35 57.74 57.01 57.42 3,984,221 -0.09(-0.15%)
May 02, 2016 57.21 57.64 56.29 57.51 4,520,843 +0.26(+0.45%)
Apr 29, 2016 60.33 61.70 56.58 57.25 10,028,363 -4.25(-6.91%)
Apr 28, 2016 61.58 63.05 61.10 61.50 5,163,081 -0.46(-0.75%)
Apr 27, 2016 58.84 62.41 58.67 61.96 7,409,681 +0.53(+0.86%)
Apr 26, 2016 61.12 62.12 60.86 61.43 2,982,977 +0.84(+1.39%)
Apr 25, 2016 60.86 61.23 59.98 60.59 3,022,301 -0.67(-1.09%)
Apr 22, 2016 61.33 61.82 60.45 61.26 3,087,336 -0.16(-0.27%)
Apr 21, 2016 62.19 62.36 60.89 61.42 3,395,667 -0.99(-1.58%)
Apr 20, 2016 61.55 62.98 60.74 62.41 3,630,167 +0.52(+0.84%)
Apr 19, 2016 64.39 64.39 61.58 61.88 4,371,422 -2.15(-3.36%)
Apr 18, 2016 63.74 64.44 63.32 64.03 2,731,190 -0.27(-0.43%)
Apr 15, 2016 65.66 66.11 64.21 64.31 3,799,806 -1.47(-2.23%)
Apr 14, 2016 65.02 65.89 63.91 65.77 2,827,496 -0.26(-0.39%)
Apr 13, 2016 64.48 66.16 64.26 66.03 2,339,869 +2.08(+3.26%)
Apr 12, 2016 65.31 65.41 63.11 63.95 4,397,769 -1.23(-1.88%)
Apr 11, 2016 66.60 66.83 65.13 65.17 2,338,487 -1.11(-1.67%)
Apr 08, 2016 66.83 66.92 65.63 66.28 5,106,733 +0.04(+0.06%)
Apr 07, 2016 66.47 66.58 65.60 66.24 5,270,516 -0.77(-1.15%)
Apr 06, 2016 65.86 67.21 64.45 67.01 2,955,200 +0.98(+1.48%)
Apr 05, 2016 65.50 66.30 65.23 66.03 2,422,045 -0.37(-0.55%)
Apr 04, 2016 67.14 67.22 65.49 66.40 2,397,447 -0.58(-0.87%)
Apr 01, 2016 66.11 67.03 65.39 66.98 2,352,646 +0.24(+0.36%)
Mar 31, 2016 66.49 67.08 66.24 66.74 3,442,767 +0.04(+0.06%)
Mar 30, 2016 65.96 67.02 65.80 66.70 3,139,843 +1.18(+1.80%)
Mar 29, 2016 63.84 65.87 63.07 65.52 4,983,764 -0.39(-0.59%)
Mar 28, 2016 65.49 66.13 64.87 65.90 2,467,770 +0.62(+0.94%)
Mar 24, 2016 64.75 65.29 65.29 65.29 2,668,864 -0.09(-0.13%)
Mar 23, 2016 65.50 65.73 64.97 65.37 3,438,560 -0.51(-0.77%)
Mar 22, 2016 65.20 65.97 64.79 65.88 2,827,911 -0.27(-0.41%)
Mar 21, 2016 65.70 66.18 64.63 66.15 2,980,888 +0.16(+0.25%)
Mar 18, 2016 64.61 66.08 64.14 65.99 5,228,566 +1.80(+2.80%)
Mar 17, 2016 63.62 64.39 62.61 64.19 6,371,507 -0.07(-0.11%)
Mar 16, 2016 62.54 64.30 62.46 64.26 4,900,835 +1.19(+1.89%)
Mar 15, 2016 62.99 63.74 61.99 63.07 4,461,411 +0.70(+1.13%)
Mar 14, 2016 61.83 62.72 61.28 62.36 3,513,764 +0.02(+0.03%)
Mar 11, 2016 60.68 62.37 60.51 62.35 3,920,785 +2.40(+4.00%)
Mar 10, 2016 61.26 62.00 58.76 59.95 4,248,462 -0.90(-1.48%)
Mar 09, 2016 60.25 61.61 59.94 60.85 3,504,403 +0.95(+1.59%)
Mar 08, 2016 61.69 61.77 59.33 59.90 5,605,034 -2.58(-4.13%)
Mar 07, 2016 61.82 64.03 61.52 62.48 4,931,782 -0.08(-0.12%)
Mar 04, 2016 60.98 63.56 60.32 62.55 8,561,058 +2.49(+4.15%)
Mar 03, 2016 58.62 60.39 58.52 60.06 4,806,275 +0.96(+1.62%)
Mar 02, 2016 59.92 60.70 58.65 59.10 4,630,222 -1.22(-2.02%)
Mar 01, 2016 57.93 60.33 57.43 60.32 5,411,009 +3.38(+5.94%)
Feb 29, 2016 56.44 58.94 56.15 56.93 6,528,321 +1.33(+2.39%)
Feb 26, 2016 55.76 56.03 55.20 55.60 2,599,396 +0.30(+0.54%)
Feb 25, 2016 54.43 55.31 53.63 55.30 2,971,148 +0.72(+1.32%)
Feb 24, 2016 52.76 54.71 52.36 54.58 3,118,541 +0.93(+1.74%)
Feb 23, 2016 54.61 54.63 53.18 53.65 2,862,439 -1.43(-2.60%)
Feb 22, 2016 54.49 55.85 54.22 55.08 3,742,970 +1.08(+2.00%)
Feb 19, 2016 52.70 54.41 52.51 54.00 3,938,909 +0.82(+1.55%)
Feb 18, 2016 55.20 55.25 52.35 53.18 3,496,641 -1.41(-2.57%)
Feb 17, 2016 52.97 55.56 52.75 54.58 5,258,845 +1.94(+3.69%)
Feb 16, 2016 50.78 53.50 50.67 52.64 5,663,173 +3.26(+6.61%)
Feb 12, 2016 48.89 49.38 49.38 49.38 4,551,402 +1.53(+3.19%)
Feb 11, 2016 48.06 48.81 46.69 47.85 7,678,220 -1.16(-2.36%)
Feb 10, 2016 50.28 51.20 48.84 49.01 4,010,322 -0.43(-0.87%)
Feb 09, 2016 49.90 51.40 49.23 49.44 5,381,513 -1.15(-2.27%)
Feb 08, 2016 51.87 52.20 49.67 50.58 6,692,237 -2.44(-4.60%)
Feb 05, 2016 55.33 56.17 52.03 53.02 7,425,105 -3.28(-5.82%)
Feb 04, 2016 56.79 56.97 55.55 56.30 5,084,663 -0.16(-0.29%)
Feb 03, 2016 57.83 58.68 55.34 56.46 5,737,069 -0.25(-0.44%)
Feb 02, 2016 58.92 59.03 56.62 56.71 4,494,496 -2.68(-4.51%)
Feb 01, 2016 58.16 60.04 57.60 59.39 5,540,616 +0.60(+1.02%)
Jan 29, 2016 58.70 59.51 56.49 58.79 9,613,765 +3.52(+6.37%)
Jan 28, 2016 53.54 55.36 53.41 55.27 8,312,266 +2.26(+4.26%)
Jan 27, 2016 56.03 56.69 52.64 53.01 6,854,482 -3.12(-5.56%)
Jan 26, 2016 56.09 57.19 55.44 56.13 3,265,789 +0.18(+0.32%)
Jan 25, 2016 57.02 57.08 55.87 55.95 3,597,814 -1.23(-2.15%)
Jan 22, 2016 55.45 57.51 55.42 57.18 6,698,986 +3.19(+5.91%)
Jan 21, 2016 53.08 55.22 52.48 53.99 4,985,673 +1.42(+2.71%)
Jan 20, 2016 50.64 53.15 49.90 52.56 7,029,904 +1.06(+2.05%)
Jan 19, 2016 53.21 54.03 51.07 51.50 5,776,623 -0.25(-0.48%)
Jan 15, 2016 52.12 51.75 51.75 51.75 7,086,767 -3.30(-6.00%)
Jan 14, 2016 52.90 55.57 51.24 55.05 6,651,864 +2.03(+3.83%)
Jan 13, 2016 54.76 56.01 52.80 53.02 8,494,269 -3.81(-6.71%)
Jan 12, 2016 56.91 57.82 55.50 56.84 3,929,325 +0.49(+0.88%)
Jan 11, 2016 57.31 58.00 55.39 56.34 6,024,147 -0.72(-1.26%)
Jan 08, 2016 58.48 58.89 56.77 57.06 8,406,654 -0.23(-0.40%)
Jan 07, 2016 56.81 59.95 56.38 57.29 8,330,619 -1.70(-2.88%)
Jan 06, 2016 61.03 61.47 58.29 58.99 9,432,293 -3.53(-5.65%)
Jan 05, 2016 66.57 66.64 62.08 62.52 7,044,529 -3.96(-5.95%)
Jan 04, 2016 63.98 66.53 63.90 66.48 4,509,198 +0.94(+1.43%)
Dec 31, 2015 67.31 65.54 65.54 65.54 2,744,743 -2.01(-2.98%)
Dec 30, 2015 68.39 69.03 67.52 67.55 1,604,660 -1.06(-1.54%)
Dec 29, 2015 67.75 69.39 67.46 68.61 2,857,742 +0.96(+1.41%)
Dec 28, 2015 67.23 68.15 66.17 67.65 3,763,536 -0.01(-0.01%)
Dec 24, 2015 67.53 67.66 67.66 67.66 1,198,927 +0.13(+0.19%)
Dec 23, 2015 67.27 68.12 66.24 67.53 2,250,485 +0.65(+0.97%)
Dec 22, 2015 67.23 67.48 65.43 66.88 3,031,803 -0.01(-0.01%)
Dec 21, 2015 66.11 66.89 65.17 66.89 2,681,220 +1.74(+2.67%)
Dec 18, 2015 65.88 66.91 64.96 65.15 4,440,940 -1.21(-1.83%)
Dec 17, 2015 68.09 68.78 66.33 66.36 2,693,842 -1.00(-1.48%)
Dec 16, 2015 66.75 67.78 65.80 67.36 3,540,890 +1.02(+1.53%)
Dec 15, 2015 66.69 67.20 65.55 66.35 5,358,968 -0.62(-0.92%)
Dec 14, 2015 67.93 68.23 65.21 66.97 7,087,368 -2.50(-3.59%)
Dec 11, 2015 70.86 71.28 68.93 69.46 4,880,032 -2.95(-4.08%)
Dec 10, 2015 72.09 73.51 71.80 72.41 3,016,972 +0.18(+0.25%)
Dec 09, 2015 73.81 73.99 71.58 72.23 4,753,266 -2.06(-2.78%)
Dec 08, 2015 72.87 74.87 72.11 74.30 3,517,373 +0.35(+0.47%)
Dec 07, 2015 75.00 75.06 73.50 73.95 3,360,859 -1.05(-1.40%)
Dec 04, 2015 71.00 75.51 70.06 75.00 6,001,198 +3.82(+5.37%)
Dec 03, 2015 73.96 74.30 70.91 71.18 4,901,854 -1.02(-1.41%)
Dec 02, 2015 71.61 73.17 71.06 72.19 4,014,600 +0.74(+1.04%)
Dec 01, 2015 71.34 72.07 71.04 71.45 4,366,410 +0.63(+0.89%)
Nov 30, 2015 69.85 70.96 68.90 70.82 4,227,179 +0.96(+1.37%)
Nov 27, 2015 68.78 70.05 68.24 69.86 1,825,107 +1.36(+1.98%)
Nov 25, 2015 68.18 68.51 68.51 68.51 3,731,247 +0.50(+0.74%)
Nov 24, 2015 66.75 68.33 66.37 68.00 4,147,078 +1.71(+2.57%)
Nov 23, 2015 67.31 67.31 66.12 66.30 1,894,827 -0.73(-1.08%)
Nov 20, 2015 67.01 67.73 66.24 67.02 2,776,374 +0.49(+0.73%)
Nov 19, 2015 68.41 68.45 65.82 66.53 3,416,286 -2.06(-3.00%)
Nov 18, 2015 66.22 68.70 65.84 68.59 4,713,700 +2.78(+4.23%)
Nov 17, 2015 64.38 66.36 64.26 65.81 3,671,087 +1.82(+2.84%)
Nov 16, 2015 63.41 64.30 62.61 63.99 3,808,257 +0.38(+0.60%)
Nov 13, 2015 64.36 64.82 63.04 63.61 3,856,572 -0.86(-1.33%)
Nov 12, 2015 66.97 66.99 64.44 64.47 5,570,079 -2.77(-4.12%)
Nov 11, 2015 69.42 69.49 67.19 67.24 3,937,629 -1.08(-1.58%)
Nov 10, 2015 68.98 69.15 67.79 68.32 6,689,987 -3.84(-5.32%)
Nov 09, 2015 72.98 72.98 71.24 72.16 5,254,398 -0.94(-1.28%)
Nov 06, 2015 71.44 73.89 70.65 73.10 8,405,870 +4.85(+7.11%)
Nov 05, 2015 68.80 69.03 67.00 68.24 6,014,312 +0.09(+0.12%)
Nov 04, 2015 67.72 68.29 67.04 68.16 4,020,847 +0.94(+1.39%)
Nov 03, 2015 67.16 67.46 65.88 67.22 3,764,442 -0.19(-0.28%)
Nov 02, 2015 65.69 67.63 65.60 67.41 3,877,537 +1.75(+2.67%)
Oct 30, 2015 63.81 66.05 63.49 65.66 4,868,655 +2.22(+3.50%)
Oct 29, 2015 63.56 64.94 62.91 63.44 5,625,759 -2.44(-3.70%)
Oct 28, 2015 66.22 67.17 64.99 65.88 7,469,393 +1.01(+1.56%)
Oct 27, 2015 65.46 67.30 64.19 64.87 5,790,239 -1.36(-2.05%)
Oct 26, 2015 68.86 68.86 65.46 66.23 6,658,203 -3.94(-5.62%)
Oct 23, 2015 70.34 70.71 69.19 70.17 3,501,559 +0.73(+1.05%)
Oct 22, 2015 67.13 69.47 66.90 69.44 5,004,574 +3.42(+5.18%)
Oct 21, 2015 66.91 67.36 65.96 66.02 3,914,414 -0.53(-0.79%)
Oct 20, 2015 65.85 66.77 65.23 66.55 3,731,428 +0.39(+0.59%)
Oct 19, 2015 67.28 67.93 65.80 66.16 3,043,954 -1.50(-2.22%)
Oct 16, 2015 68.23 68.25 66.91 67.67 2,924,138 -0.54(-0.80%)
Oct 15, 2015 66.92 68.64 66.65 68.21 5,315,484 +2.06(+3.11%)
Oct 14, 2015 65.62 67.00 64.47 66.15 5,395,404 +0.30(+0.45%)
Oct 13, 2015 67.15 67.62 65.79 65.85 3,748,484 -1.80(-2.66%)
Oct 12, 2015 67.95 68.43 67.04 67.66 3,123,445 +0.08(+0.11%)
Oct 09, 2015 67.63 68.23 66.69 67.58 3,884,126 +0.06(+0.09%)
Oct 08, 2015 70.48 70.59 65.71 67.52 8,865,805 -3.55(-5.00%)
Oct 07, 2015 68.99 71.11 67.87 71.07 6,844,143 +2.47(+3.59%)
Oct 06, 2015 69.57 70.12 63.34 68.61 17,749,702 -0.99(-1.42%)
Oct 05, 2015 71.82 72.04 69.54 69.59 5,007,279 -1.86(-2.61%)
Oct 02, 2015 69.61 71.47 68.95 71.46 4,226,021 +0.59(+0.83%)
Oct 01, 2015 71.39 71.43 69.29 70.87 5,648,396 -0.71(-1.00%)
Sep 30, 2015 71.50 72.47 70.33 71.58 4,615,046 +1.16(+1.64%)
Sep 29, 2015 70.13 72.25 69.71 70.43 4,092,276 +0.12(+0.17%)
Sep 28, 2015 74.32 74.89 70.28 70.31 4,025,373 -4.30(-5.77%)
Sep 25, 2015 75.32 76.27 73.53 74.61 4,380,429 +1.21(+1.64%)
Sep 24, 2015 74.22 74.63 71.77 73.40 5,415,929 -1.50(-2.01%)
Sep 23, 2015 73.73 75.69 73.25 74.91 3,354,625 +1.21(+1.64%)
Sep 22, 2015 74.45 75.21 73.36 73.70 4,136,382 -2.14(-2.82%)
Sep 21, 2015 76.69 77.43 75.30 75.84 2,436,933 -0.13(-0.17%)
Sep 18, 2015 75.66 77.22 75.35 75.97 3,880,544 -1.16(-1.51%)
Sep 17, 2015 77.50 78.74 76.70 77.14 2,800,448 -0.66(-0.85%)
Sep 16, 2015 77.90 78.10 76.62 77.80 3,001,958 -0.12(-0.15%)
Sep 15, 2015 76.35 78.08 76.25 77.92 3,861,777 +1.84(+2.41%)
Sep 14, 2015 76.56 77.08 75.73 76.08 3,587,369 +1.14(+1.52%)
Sep 11, 2015 74.30 75.35 73.57 74.94 2,560,505 +0.08(+0.10%)
Sep 10, 2015 73.95 76.00 73.54 74.87 4,624,072 +1.40(+1.91%)
Sep 09, 2015 75.49 76.31 73.25 73.46 4,431,387 -1.11(-1.49%)
Sep 08, 2015 72.88 74.72 72.17 74.58 4,251,830 +3.71(+5.23%)
Sep 04, 2015 71.43 70.87 70.87 70.87 3,388,795 -1.67(-2.31%)
Sep 03, 2015 73.37 74.33 72.29 72.54 2,669,360 -0.34(-0.47%)
Sep 02, 2015 72.64 72.88 70.99 72.88 3,446,007 +2.29(+3.24%)
Sep 01, 2015 71.81 73.39 70.05 70.60 5,623,112 -3.66(-4.92%)
Aug 31, 2015 74.70 76.33 74.20 74.25 3,603,047 -1.08(-1.43%)
Aug 28, 2015 75.12 76.48 74.44 75.33 4,511,086 -0.98(-1.28%)
Aug 27, 2015 75.60 76.57 73.63 76.31 6,736,129 +3.08(+4.20%)
Aug 26, 2015 71.00 73.34 69.33 73.23 6,348,832 +4.75(+6.94%)
Aug 25, 2015 72.58 73.66 68.27 68.48 7,050,929 +0.04(+0.06%)
Aug 24, 2015 60.36 72.09 60.18 68.44 14,224,194 +1.22(+1.82%)
Aug 21, 2015 68.15 69.71 66.49 67.21 8,554,842 -2.86(-4.09%)
Aug 20, 2015 73.01 73.85 70.06 70.08 6,406,574 -4.07(-5.49%)
Aug 19, 2015 73.56 74.99 72.55 74.15 6,602,585 +1.30(+1.79%)
Aug 18, 2015 77.19 77.27 72.39 72.85 6,840,193 -4.45(-5.75%)
Aug 17, 2015 75.31 77.36 74.94 77.30 3,031,724 +1.56(+2.05%)
Aug 14, 2015 75.69 75.98 74.47 75.74 3,323,232 -0.46(-0.60%)
Aug 13, 2015 76.61 77.81 76.01 76.20 3,136,315 -0.22(-0.29%)
Aug 12, 2015 73.85 77.01 73.53 76.42 4,964,793 +0.79(+1.05%)
Aug 11, 2015 75.26 77.47 74.53 75.63 5,610,748 -1.75(-2.26%)
Aug 10, 2015 76.42 77.74 75.30 77.38 5,365,697 +2.27(+3.02%)
Aug 07, 2015 72.47 75.15 72.26 75.11 6,067,761 +2.02(+2.77%)
Aug 06, 2015 76.50 76.50 71.69 73.09 8,058,383 -2.53(-3.35%)
Aug 05, 2015 73.64 76.99 73.64 75.62 5,638,545 +0.23(+0.30%)
Aug 04, 2015 77.26 77.36 72.32 75.39 14,289,778 -3.26(-4.14%)
Aug 03, 2015 80.67 81.17 77.67 78.65 6,174,460 -2.45(-3.02%)
Jul 31, 2015 82.08 82.41 80.68 81.10 8,371,900 -0.92(-1.13%)
Jul 30, 2015 80.69 82.27 79.31 82.02 5,079,927 +1.33(+1.65%)
Jul 29, 2015 81.16 81.46 79.39 80.69 3,956,253 -0.42(-0.51%)
Jul 28, 2015 80.38 81.83 79.01 81.11 4,283,628 +1.86(+2.34%)
Jul 27, 2015 81.46 81.63 78.21 79.25 7,280,979 -3.58(-4.32%)
Jul 24, 2015 90.22 90.28 82.60 82.83 12,373,355 -4.59(-5.25%)
Jul 23, 2015 86.88 89.01 85.19 87.41 6,948,063 +2.95(+3.49%)
Jul 22, 2015 82.62 84.88 81.38 84.46 7,721,822 -3.67(-4.16%)
Jul 21, 2015 87.42 88.28 86.52 88.13 3,005,965 +0.70(+0.80%)
Jul 20, 2015 88.32 89.35 87.29 87.43 3,695,825 +0.19(+0.22%)
Jul 17, 2015 87.23 87.58 86.04 87.24 2,725,138 +0.46(+0.53%)
Jul 16, 2015 86.02 86.91 84.86 86.78 2,809,360 +1.25(+1.46%)
Jul 15, 2015 86.68 86.78 85.01 85.53 2,282,198 -0.96(-1.11%)
Jul 14, 2015 85.77 86.80 84.88 86.49 2,890,839 +1.31(+1.53%)
Jul 13, 2015 87.25 87.25 84.40 85.18 4,765,373 +0.25(+0.29%)
Jul 10, 2015 82.27 85.66 81.81 84.94 6,566,589 +4.82(+6.02%)
Jul 09, 2015 83.21 83.63 79.19 80.11 8,006,377 -0.92(-1.14%)
Jul 08, 2015 82.56 83.48 80.28 81.04 8,539,905 -4.15(-4.87%)
Jul 07, 2015 85.90 85.98 79.86 85.18 9,940,533 -1.23(-1.42%)
Jul 06, 2015 87.42 88.29 85.83 86.41 3,468,769 -2.47(-2.78%)
Jul 02, 2015 88.74 88.88 88.88 88.88 2,130,039 +0.80(+0.90%)
Jul 01, 2015 89.85 90.48 87.82 88.08 2,825,460 -0.16(-0.18%)
Jun 30, 2015 88.27 89.07 86.97 88.24 4,637,565 +1.75(+2.02%)
Jun 29, 2015 87.22 89.69 85.05 86.49 7,136,327 -4.12(-4.55%)
Jun 26, 2015 92.82 92.95 89.96 90.62 5,038,036 -2.52(-2.70%)
Jun 25, 2015 92.47 94.00 92.02 93.14 2,268,741 +1.25(+1.36%)
Jun 24, 2015 92.06 93.02 91.61 91.89 2,337,619 -1.59(-1.70%)
Jun 23, 2015 94.53 94.60 92.42 93.48 2,220,461 -0.54(-0.58%)
Jun 22, 2015 93.86 95.14 92.86 94.03 2,658,786 +0.61(+0.65%)
Jun 19, 2015 93.89 95.69 92.76 93.41 4,853,564 +0.19(+0.20%)
Jun 18, 2015 90.76 93.42 90.76 93.23 4,254,151 +2.89(+3.20%)
Jun 17, 2015 90.14 90.73 89.48 90.34 2,292,614 +0.20(+0.23%)
Jun 16, 2015 89.51 90.70 89.22 90.13 2,239,228 +0.19(+0.21%)
Jun 15, 2015 88.19 90.09 87.18 89.95 2,908,856 +0.98(+1.11%)
Jun 12, 2015 88.57 89.61 88.16 88.96 1,972,660 -0.58(-0.64%)
Jun 11, 2015 89.73 90.31 88.95 89.54 2,983,521 +0.08(+0.09%)
Jun 10, 2015 87.68 89.83 87.55 89.46 4,191,342 +2.80(+3.23%)
Jun 09, 2015 86.11 87.09 83.13 86.67 7,298,265 -0.07(-0.08%)
Jun 08, 2015 90.31 90.49 86.63 86.73 4,183,902 -2.90(-3.23%)
Jun 05, 2015 89.02 89.93 87.88 89.63 4,163,767 +0.10(+0.11%)
Jun 04, 2015 88.52 90.66 87.83 89.53 4,311,600 +0.19(+0.22%)
Jun 03, 2015 91.94 92.31 89.31 89.34 4,389,672 -2.31(-2.52%)
Jun 02, 2015 92.86 92.88 91.25 91.65 2,757,546 -1.13(-1.22%)
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.