Skyworks Solutions (NQ: SWKS )

96.23 -0.52 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 84.26 85.13 82.96 83.18 4,561,967 -1.56(-1.84%)
Mar 30, 2015 84.70 85.56 83.88 84.74 5,570,558 +1.10(+1.32%)
Mar 27, 2015 79.20 84.23 79.17 83.64 11,503,997 +4.90(+6.22%)
Mar 26, 2015 77.83 79.10 74.68 78.74 16,362,388 -2.14(-2.65%)
Mar 25, 2015 85.68 85.86 79.58 80.88 12,405,190 -4.98(-5.81%)
Mar 24, 2015 86.27 86.92 84.93 85.86 4,306,100 -0.25(-0.29%)
Mar 23, 2015 86.53 86.97 86.05 86.12 4,252,623 -0.25(-0.28%)
Mar 20, 2015 84.75 86.49 84.42 86.36 4,871,521 +2.10(+2.49%)
Mar 19, 2015 82.47 84.44 82.30 84.26 4,881,935 +2.07(+2.52%)
Mar 18, 2015 81.95 82.68 80.69 82.19 4,384,781 -0.16(-0.20%)
Mar 17, 2015 81.68 82.47 80.52 82.35 4,021,684 +0.45(+0.55%)
Mar 16, 2015 78.90 81.97 78.90 81.90 5,550,315 +3.27(+4.15%)
Mar 13, 2015 78.36 79.11 77.98 78.64 4,323,823 +0.05(+0.06%)
Mar 12, 2015 78.08 78.84 77.59 78.59 4,722,193 +0.56(+0.72%)
Mar 11, 2015 77.97 79.00 77.71 78.03 48,119,420 +0.85(+1.10%)
Mar 10, 2015 78.50 78.70 76.28 77.18 6,314,429 -0.77(-0.99%)
Mar 09, 2015 76.97 78.22 76.72 77.96 3,092,295 +1.16(+1.50%)
Mar 06, 2015 77.41 77.71 76.01 76.80 4,025,695 -0.68(-0.87%)
Mar 05, 2015 76.63 77.72 76.40 77.48 3,550,087 +1.18(+1.55%)
Mar 04, 2015 74.91 76.33 75.10 76.30 3,393,272 +1.20(+1.59%)
Mar 03, 2015 76.98 77.20 75.08 75.10 5,388,630 -2.02(-2.62%)
Mar 02, 2015 74.68 77.19 74.57 77.12 4,082,633 +2.86(+3.85%)
Feb 27, 2015 75.27 75.64 73.90 74.26 2,591,945 -0.70(-0.94%)
Feb 26, 2015 74.85 75.90 73.90 74.96 4,702,826 +0.72(+0.97%)
Feb 25, 2015 74.68 75.26 73.86 74.24 3,668,021 -0.38(-0.51%)
Feb 24, 2015 72.78 74.70 71.85 74.63 4,484,710 +1.84(+2.53%)
Feb 23, 2015 71.84 72.86 71.22 72.78 4,039,326 +1.44(+2.02%)
Feb 20, 2015 70.08 71.43 70.08 71.34 2,772,119 +1.05(+1.50%)
Feb 19, 2015 69.79 70.52 69.56 70.29 2,062,305 +0.42(+0.61%)
Feb 18, 2015 70.13 70.22 69.32 69.87 1,950,161 -0.16(-0.22%)
Feb 17, 2015 69.12 70.22 68.93 70.02 2,206,098 +0.75(+1.09%)
Feb 13, 2015 70.19 69.27 69.27 69.27 3,116,913 -0.48(-0.69%)
Feb 12, 2015 70.31 70.45 68.94 69.75 2,658,853 +0.05(+0.07%)
Feb 11, 2015 69.45 70.01 68.72 69.70 2,888,178 +0.61(+0.88%)
Feb 10, 2015 67.80 69.19 66.74 69.09 3,816,854 +2.17(+3.24%)
Feb 09, 2015 68.24 68.44 65.33 66.92 6,470,622 -2.00(-2.90%)
Feb 06, 2015 68.87 70.28 68.29 68.92 3,460,714 +0.03(+0.05%)
Feb 05, 2015 69.90 69.90 68.14 68.89 3,902,905 -0.76(-1.09%)
Feb 04, 2015 68.91 70.11 68.87 69.65 2,859,427 +0.03(+0.04%)
Feb 03, 2015 69.30 70.16 68.31 69.62 3,296,575 +0.32(+0.46%)
Feb 02, 2015 70.19 70.75 67.72 69.30 4,858,081 -0.87(-1.24%)
Jan 30, 2015 70.98 71.61 70.09 70.17 4,148,985 -0.96(-1.35%)
Jan 29, 2015 69.47 71.44 68.84 71.14 4,859,478 +1.99(+2.88%)
Jan 28, 2015 70.55 70.93 68.99 69.14 5,307,998 +0.26(+0.38%)
Jan 27, 2015 68.64 69.71 68.53 68.88 3,941,807 -0.81(-1.16%)
Jan 26, 2015 68.32 69.71 67.30 69.69 4,176,848 +1.37(+2.00%)
Jan 23, 2015 66.25 69.94 66.13 68.32 9,086,347 +1.29(+1.93%)
Jan 22, 2015 65.74 67.11 63.85 67.03 7,858,419 +1.72(+2.63%)
Jan 21, 2015 63.88 65.35 63.39 65.31 3,736,774 +1.47(+2.30%)
Jan 20, 2015 63.08 64.13 62.92 63.84 4,277,843 +1.44(+2.32%)
Jan 16, 2015 60.04 62.53 60.02 62.40 3,646,061 +2.13(+3.54%)
Jan 15, 2015 60.85 61.65 59.83 60.27 3,235,875 -0.23(-0.38%)
Jan 14, 2015 60.30 61.40 59.65 60.50 3,592,128 -1.05(-1.70%)
Jan 13, 2015 62.53 63.20 60.92 61.55 3,596,920 +0.44(+0.72%)
Jan 12, 2015 62.65 62.74 60.50 61.11 3,241,685 -1.49(-2.38%)
Jan 09, 2015 63.15 63.17 61.27 62.59 3,391,271 -0.10(-0.16%)
Jan 08, 2015 60.84 63.15 60.62 62.69 4,452,704 +2.72(+4.54%)
Jan 07, 2015 60.39 60.74 59.41 59.97 3,427,607 +0.97(+1.65%)
Jan 06, 2015 61.01 61.30 58.06 59.00 5,626,999 -1.94(-3.19%)
Jan 05, 2015 61.77 62.02 60.88 60.95 3,460,971 -1.01(-1.62%)
Jan 02, 2015 62.19 62.46 60.94 61.95 3,375,831 +0.52(+0.84%)
Dec 31, 2014 61.88 61.44 61.44 61.44 2,382,286 -0.13(-0.21%)
Dec 30, 2014 61.44 61.93 61.34 61.56 1,979,407 -0.26(-0.42%)
Dec 29, 2014 61.55 62.02 60.04 61.82 4,653,575 -1.12(-1.77%)
Dec 26, 2014 62.84 63.09 62.48 62.94 1,655,212 +0.14(+0.23%)
Dec 24, 2014 62.38 62.80 62.80 62.80 1,090,959 +0.78(+1.25%)
Dec 23, 2014 63.24 63.35 61.87 62.02 3,072,830 -0.86(-1.37%)
Dec 22, 2014 61.64 63.22 61.01 62.88 3,106,887 +1.45(+2.37%)
Dec 19, 2014 62.16 62.30 60.49 61.43 5,218,327 -0.41(-0.67%)
Dec 18, 2014 61.68 61.84 60.71 61.84 4,378,698 +2.00(+3.35%)
Dec 17, 2014 57.99 59.91 57.03 59.84 3,343,712 +2.28(+3.96%)
Dec 16, 2014 57.32 58.99 56.84 57.56 3,409,277 -0.33(-0.57%)
Dec 15, 2014 59.10 59.36 57.20 57.89 4,232,541 -0.50(-0.85%)
Dec 12, 2014 58.31 59.37 58.31 58.39 2,822,367 -0.83(-1.40%)
Dec 11, 2014 58.22 60.28 58.10 59.21 3,993,509 +1.32(+2.28%)
Dec 10, 2014 58.94 59.72 57.72 57.90 4,086,818 -0.59(-1.01%)
Dec 09, 2014 56.50 58.99 55.45 58.49 3,544,119 +0.06(+0.10%)
Dec 08, 2014 59.15 59.94 57.57 58.43 4,517,024 -1.02(-1.72%)
Dec 05, 2014 59.27 60.07 58.59 59.45 4,720,376 +0.52(+0.87%)
Dec 04, 2014 57.46 59.26 56.80 58.93 7,842,154 +2.60(+4.62%)
Dec 03, 2014 55.78 56.48 54.95 56.33 4,575,582 +0.73(+1.32%)
Dec 02, 2014 54.79 55.98 54.10 55.60 5,634,693 +0.03(+0.05%)
Dec 01, 2014 56.83 56.91 54.36 55.57 5,251,293 -1.44(-2.52%)
Nov 28, 2014 57.37 57.46 56.68 57.01 2,099,903 -0.36(-0.63%)
Nov 26, 2014 55.50 57.37 57.37 57.37 4,674,863 +2.05(+3.71%)
Nov 25, 2014 56.09 56.19 54.87 55.32 11,911,199 -0.22(-0.40%)
Nov 24, 2014 54.65 55.77 54.50 55.54 3,177,548 +1.16(+2.13%)
Nov 21, 2014 55.04 55.22 54.12 54.38 3,725,715 -0.25(-0.46%)
Nov 20, 2014 53.40 54.85 53.07 54.63 3,594,037 +0.72(+1.33%)
Nov 19, 2014 53.95 54.07 52.94 53.92 3,720,770 -0.08(-0.14%)
Nov 18, 2014 52.56 54.05 52.54 53.99 4,794,004 +1.48(+2.82%)
Nov 17, 2014 53.01 53.19 51.74 52.51 4,391,021 -0.55(-1.04%)
Nov 14, 2014 51.45 53.40 51.03 53.06 6,954,783 +1.88(+3.66%)
Nov 13, 2014 51.49 52.06 50.87 51.19 3,778,892 -0.24(-0.46%)
Nov 12, 2014 51.35 52.11 51.23 51.42 4,076,739 +0.02(+0.03%)
Nov 11, 2014 51.43 51.51 50.79 51.41 3,200,450 +0.00(+0.00%)
Nov 10, 2014 50.79 51.89 50.66 51.41 5,070,814 +0.92(+1.82%)
Nov 07, 2014 52.99 53.45 47.79 50.49 13,183,911 -1.91(-3.64%)
Nov 06, 2014 51.43 52.56 50.87 52.39 7,320,547 +1.06(+2.07%)
Nov 05, 2014 51.22 51.68 50.59 51.33 5,334,601 +0.39(+0.76%)
Nov 04, 2014 50.62 51.19 50.17 50.94 4,623,759 +0.16(+0.32%)
Nov 03, 2014 49.30 51.14 49.12 50.78 6,115,159 +1.68(+3.42%)
Oct 31, 2014 48.51 49.21 48.40 49.10 4,371,916 +1.85(+3.93%)
Oct 30, 2014 48.01 48.35 46.63 47.25 4,185,663 -1.08(-2.23%)
Oct 29, 2014 46.68 48.36 46.68 48.33 3,683,483 +1.27(+2.71%)
Oct 28, 2014 46.36 47.09 46.09 47.06 3,983,340 +0.80(+1.73%)
Oct 27, 2014 46.07 46.41 46.41 46.25 3,142,230 -0.15(-0.33%)
Oct 24, 2014 46.49 46.79 46.00 46.41 3,567,598 -0.25(-0.54%)
Oct 23, 2014 45.95 47.16 45.76 46.66 4,666,565 +1.39(+3.07%)
Oct 22, 2014 46.37 46.57 45.16 45.27 3,976,400 -0.85(-1.85%)
Oct 21, 2014 44.96 46.13 44.69 46.12 5,525,532 +2.39(+5.48%)
Oct 20, 2014 42.91 43.81 42.54 43.73 4,190,133 +0.67(+1.57%)
Oct 17, 2014 44.48 44.82 42.75 43.05 5,819,084 -0.39(-0.90%)
Oct 16, 2014 40.79 43.84 40.79 43.44 8,256,928 +1.62(+3.87%)
Oct 15, 2014 40.09 42.54 39.84 41.82 8,987,498 +0.59(+1.42%)
Oct 14, 2014 40.71 42.99 40.05 41.24 15,339,260 +3.03(+7.92%)
Oct 13, 2014 39.99 40.09 38.03 38.21 8,610,222 -1.42(-3.59%)
Oct 10, 2014 42.24 42.27 37.79 39.64 14,688,046 -4.40(-9.99%)
Oct 09, 2014 45.55 45.74 43.97 44.04 3,470,437 -1.71(-3.74%)
Oct 08, 2014 44.15 45.87 43.35 45.75 4,792,847 +1.56(+3.53%)
Oct 07, 2014 45.19 45.19 44.10 44.19 5,253,735 -1.42(-3.11%)
Oct 06, 2014 47.12 47.16 44.85 45.61 4,484,913 -0.97(-2.09%)
Oct 03, 2014 45.73 47.14 45.64 46.58 5,359,404 +1.37(+3.04%)
Oct 02, 2014 45.26 45.77 43.53 45.21 7,496,680 +0.26(+0.58%)
Oct 01, 2014 48.64 48.73 44.32 44.95 12,641,600 -4.00(-8.17%)
Sep 30, 2014 49.44 49.54 48.62 48.94 3,108,884 -0.40(-0.82%)
Sep 29, 2014 48.66 49.57 48.49 49.35 2,165,135 +0.10(+0.21%)
Sep 26, 2014 48.81 49.53 48.56 49.25 2,889,057 +0.75(+1.56%)
Sep 25, 2014 49.57 49.96 48.33 48.49 3,556,919 -1.12(-2.25%)
Sep 24, 2014 48.26 49.64 48.11 49.61 3,726,276 +1.64(+3.41%)
Sep 23, 2014 47.58 48.34 47.27 47.97 2,723,874 +0.11(+0.23%)
Sep 22, 2014 48.64 49.27 47.68 47.86 3,641,168 -0.77(-1.58%)
Sep 19, 2014 49.00 49.26 47.73 48.63 7,067,526 -0.10(-0.21%)
Sep 18, 2014 47.65 48.88 47.42 48.73 4,197,789 +1.62(+3.44%)
Sep 17, 2014 46.93 47.42 46.68 47.11 2,402,843 +0.05(+0.11%)
Sep 16, 2014 45.33 47.13 45.13 47.06 3,668,041 +1.53(+3.37%)
Sep 15, 2014 46.39 46.69 45.28 45.53 3,576,710 -0.86(-1.85%)
Sep 12, 2014 47.07 47.16 46.22 46.39 2,987,639 -0.69(-1.47%)
Sep 11, 2014 46.84 47.22 46.53 47.08 2,078,327 -0.14(-0.30%)
Sep 10, 2014 46.90 47.38 46.20 47.22 2,490,476 +0.32(+0.69%)
Sep 09, 2014 47.71 47.76 46.90 46.90 2,776,868 -0.75(-1.58%)
Sep 08, 2014 47.63 47.84 47.22 47.65 2,601,531 +0.20(+0.43%)
Sep 05, 2014 46.29 47.47 46.27 47.45 3,037,600 +1.13(+2.44%)
Sep 04, 2014 46.92 47.35 46.12 46.32 3,077,616 -0.46(-0.99%)
Sep 03, 2014 47.49 47.69 46.17 46.79 4,254,157 -0.67(-1.42%)
Sep 02, 2014 48.19 48.21 47.31 47.46 3,946,038 -0.31(-0.65%)
Aug 29, 2014 47.32 47.77 47.77 47.77 3,642,357 +0.94(+2.02%)
Aug 28, 2014 45.94 46.93 45.68 46.83 2,182,953 +0.57(+1.24%)
Aug 27, 2014 46.39 46.48 45.52 46.25 2,204,465 +0.13(+0.29%)
Aug 26, 2014 46.26 46.28 45.43 46.12 2,769,789 -0.05(-0.11%)
Aug 25, 2014 46.88 46.93 46.04 46.17 2,639,204 -0.33(-0.71%)
Aug 22, 2014 46.73 46.75 45.96 46.50 2,636,655 -0.09(-0.20%)
Aug 21, 2014 47.11 47.21 46.47 46.59 2,191,556 -0.47(-1.00%)
Aug 20, 2014 46.38 47.28 46.38 47.06 2,158,912 +0.37(+0.79%)
Aug 19, 2014 45.80 46.91 45.78 46.69 3,053,464 +0.91(+1.99%)
Aug 18, 2014 46.10 46.19 45.11 45.78 3,267,378 -0.08(-0.17%)
Aug 15, 2014 45.50 46.27 45.16 45.86 3,450,893 +0.75(+1.66%)
Aug 14, 2014 45.63 45.79 44.79 45.11 3,287,251 -0.43(-0.94%)
Aug 13, 2014 44.20 45.57 44.15 45.54 4,584,714 +1.35(+3.05%)
Aug 12, 2014 44.35 44.40 43.43 44.19 2,627,454 +0.24(+0.56%)
Aug 11, 2014 43.83 44.45 43.51 43.94 2,876,854 +0.72(+1.66%)
Aug 08, 2014 43.10 43.30 42.55 43.23 3,714,552 +0.12(+0.27%)
Aug 07, 2014 44.18 44.48 42.90 43.11 3,601,038 -0.86(-1.96%)
Aug 06, 2014 43.63 44.26 43.62 43.97 2,866,743 +0.22(+0.50%)
Aug 05, 2014 43.56 44.02 43.27 43.75 2,971,412 -0.10(-0.23%)
Aug 04, 2014 44.06 44.20 43.27 43.85 3,220,591 +0.04(+0.10%)
Aug 01, 2014 42.31 44.04 42.30 43.81 4,753,897 +1.10(+2.58%)
Jul 31, 2014 43.33 43.55 42.30 42.71 4,350,785 -1.19(-2.70%)
Jul 30, 2014 44.10 44.39 43.48 43.89 2,872,729 +0.03(+0.06%)
Jul 29, 2014 43.97 44.57 43.80 43.87 3,518,841 -0.03(-0.08%)
Jul 28, 2014 43.47 44.04 42.70 43.90 4,292,364 +0.62(+1.44%)
Jul 25, 2014 44.32 44.34 43.21 43.28 4,883,582 -1.02(-2.30%)
Jul 24, 2014 44.93 45.23 44.10 44.30 4,596,160 -0.67(-1.50%)
Jul 23, 2014 45.64 45.65 44.94 44.97 4,348,240 -0.65(-1.42%)
Jul 22, 2014 45.69 45.77 45.06 45.62 5,276,999 -0.02(-0.04%)
Jul 21, 2014 44.34 45.85 44.27 45.64 8,256,140 +1.15(+2.59%)
Jul 18, 2014 42.16 44.97 41.79 44.48 21,829,668 +5.49(+14.09%)
Jul 17, 2014 40.10 40.28 38.88 38.99 7,170,120 -1.21(-3.01%)
Jul 16, 2014 40.23 40.55 39.89 40.20 4,145,654 +0.19(+0.48%)
Jul 15, 2014 39.97 40.10 39.40 40.01 3,065,385 +0.08(+0.19%)
Jul 14, 2014 40.02 40.27 39.64 39.93 2,262,198 +0.19(+0.49%)
Jul 11, 2014 39.24 39.84 39.20 39.74 2,349,954 +0.32(+0.81%)
Jul 10, 2014 38.83 39.76 38.28 39.42 4,196,887 -0.69(-1.72%)
Jul 09, 2014 39.58 40.21 39.23 40.11 2,912,554 +0.42(+1.06%)
Jul 08, 2014 39.71 39.86 38.70 39.69 4,056,337 -0.19(-0.46%)
Jul 07, 2014 40.39 40.88 39.80 39.87 3,188,410 -0.59(-1.46%)
Jul 03, 2014 40.30 40.46 40.46 40.46 1,809,222 +0.40(+0.99%)
Jul 02, 2014 40.01 40.39 39.74 40.07 2,372,607 -0.09(-0.23%)
Jul 01, 2014 39.77 40.62 39.77 40.16 4,366,389 +0.65(+1.64%)
Jun 30, 2014 38.95 39.59 38.95 39.51 3,641,730 +0.76(+1.95%)
Jun 27, 2014 38.84 38.98 38.50 38.75 5,531,304 -0.25(-0.65%)
Jun 26, 2014 39.65 39.67 38.49 39.01 3,035,499 -0.36(-0.92%)
Jun 25, 2014 39.38 39.46 38.08 39.37 4,980,934 -0.02(-0.04%)
Jun 24, 2014 40.42 40.51 39.06 39.38 4,357,491 -0.91(-2.26%)
Jun 23, 2014 41.11 41.31 40.12 40.29 3,095,389 -0.38(-0.93%)
Jun 20, 2014 40.10 40.81 39.93 40.67 3,437,562 +0.72(+1.81%)
Jun 19, 2014 40.02 40.30 39.48 39.95 2,540,969 -0.04(-0.11%)
Jun 18, 2014 40.50 40.50 39.82 39.99 2,382,781 -0.35(-0.87%)
Jun 17, 2014 39.75 40.86 39.68 40.34 4,019,446 +0.49(+1.22%)
Jun 16, 2014 39.59 40.06 39.35 39.85 3,002,743 +0.15(+0.38%)
Jun 13, 2014 39.71 40.26 39.57 39.70 2,805,700 +0.23(+0.58%)
Jun 12, 2014 40.07 40.53 39.28 39.48 4,057,506 -0.75(-1.86%)
Jun 11, 2014 39.53 40.65 39.48 40.23 4,862,520 +0.78(+1.98%)
Jun 10, 2014 39.30 39.51 38.60 39.44 4,140,719 +0.06(+0.15%)
Jun 06, 2014 39.28 39.49 38.84 39.38 3,298,949 +0.28(+0.71%)
Jun 05, 2014 39.41 39.52 38.73 39.11 3,687,333 -0.24(-0.60%)
Jun 04, 2014 38.28 39.37 38.28 39.34 4,770,767 +0.93(+2.43%)
Jun 03, 2014 37.57 38.61 37.23 38.41 8,517,409 +2.17(+5.99%)
Jun 02, 2014 36.94 36.96 36.09 36.24 2,978,051 -0.20(-0.55%)
May 30, 2014 36.18 36.71 36.07 36.44 3,680,124 +0.34(+0.93%)
May 29, 2014 35.68 36.35 35.61 36.10 3,242,487 +0.56(+1.59%)
May 28, 2014 35.61 35.72 35.17 35.54 2,978,336 +0.05(+0.15%)
May 27, 2014 35.49 35.66 35.21 35.48 2,268,978 +0.32(+0.92%)
May 23, 2014 34.69 35.16 35.16 35.16 2,527,111 +0.33(+0.94%)
May 22, 2014 34.94 35.24 34.71 34.83 1,616,634 +0.12(+0.34%)
May 21, 2014 34.30 34.82 34.23 34.71 2,216,983 +0.61(+1.80%)
May 20, 2014 34.50 34.56 33.86 34.10 3,145,682 -0.49(-1.41%)
May 19, 2014 34.24 34.95 34.21 34.59 2,909,353 +0.30(+0.88%)
May 16, 2014 34.29 34.39 33.77 34.29 3,115,341 -0.08(-0.22%)
May 15, 2014 35.20 35.33 33.72 34.36 5,689,385 -0.91(-2.58%)
May 14, 2014 35.76 35.84 35.20 35.27 2,950,078 -0.50(-1.41%)
May 13, 2014 36.18 37.16 35.69 35.77 4,171,049 -0.17(-0.47%)
May 12, 2014 34.98 36.15 34.96 35.94 3,795,361 +1.15(+3.31%)
May 09, 2014 34.61 34.91 34.23 34.79 2,213,934 +0.02(+0.05%)
May 08, 2014 34.40 35.62 34.13 34.77 3,715,733 +0.33(+0.95%)
May 07, 2014 34.83 34.86 33.52 34.45 3,738,640 -0.27(-0.77%)
May 06, 2014 35.29 35.38 34.63 34.71 2,770,888 -0.50(-1.43%)
May 05, 2014 34.72 35.37 34.41 35.22 2,617,915 +0.45(+1.30%)
May 02, 2014 34.78 34.95 34.33 34.76 2,328,117 +0.15(+0.44%)
May 01, 2014 34.57 35.18 34.36 34.61 2,910,160 +0.17(+0.49%)
Apr 30, 2014 34.43 34.80 34.29 34.45 3,877,235 +0.02(+0.05%)
Apr 29, 2014 34.93 35.12 34.38 34.43 4,195,291 -0.29(-0.85%)
Apr 28, 2014 35.16 35.49 33.86 34.72 4,826,357 -0.07(-0.19%)
Apr 25, 2014 34.83 35.37 34.40 34.79 3,711,752 -0.59(-1.66%)
Apr 24, 2014 34.93 35.65 34.60 35.38 5,718,489 +0.55(+1.59%)
Apr 23, 2014 34.82 35.22 33.87 34.82 13,274,033 +2.97(+9.33%)
Apr 22, 2014 31.22 31.86 30.94 31.85 7,279,129 +0.79(+2.54%)
Apr 21, 2014 30.65 31.16 30.37 31.06 4,706,981 +0.79(+2.61%)
Apr 17, 2014 29.85 30.28 30.28 30.28 3,376,861 +0.23(+0.75%)
Apr 16, 2014 30.14 30.14 29.34 30.05 3,716,650 +0.04(+0.14%)
Apr 15, 2014 29.67 30.14 29.35 30.01 3,522,130 +0.36(+1.22%)
Apr 14, 2014 29.56 29.94 29.29 29.65 2,802,438 +0.36(+1.23%)
Apr 11, 2014 29.37 30.01 28.78 29.29 2,833,112 -0.51(-1.72%)
Apr 10, 2014 30.90 31.02 29.74 29.80 2,816,168 -1.16(-3.74%)
Apr 09, 2014 30.66 31.09 30.44 30.96 2,755,158 +0.73(+2.42%)
Apr 08, 2014 30.02 30.53 29.77 30.23 2,658,960 +0.25(+0.84%)
Apr 07, 2014 29.87 30.60 29.45 29.97 4,217,033 -0.15(-0.50%)
Apr 04, 2014 31.88 32.01 30.02 30.12 4,574,961 -1.49(-4.70%)
Apr 03, 2014 31.53 32.13 31.42 31.61 2,462,732 +0.08(+0.24%)
Apr 02, 2014 31.66 31.74 31.16 31.53 3,210,492 -0.03(-0.08%)
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.