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 (%)
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%)
Apr 01, 2014 31.48 31.74 31.00 31.56 4,507,265 +0.08(+0.24%)
Mar 31, 2014 31.32 31.87 31.30 31.48 3,318,929 +0.49(+1.57%)
Mar 28, 2014 31.16 31.25 30.86 31.00 2,160,347 +0.03(+0.08%)
Mar 27, 2014 31.40 31.42 30.66 30.97 2,899,356 +0.14(+0.46%)
Mar 26, 2014 31.79 32.05 30.77 30.83 3,803,836 -0.82(-2.60%)
Mar 25, 2014 31.73 32.11 31.53 31.65 2,354,650 +0.29(+0.91%)
Mar 24, 2014 31.75 32.02 31.08 31.37 3,616,885 -0.14(-0.45%)
Mar 21, 2014 32.91 33.00 31.45 31.51 6,721,874 -1.44(-4.38%)
Mar 20, 2014 31.63 33.01 31.55 32.95 5,560,730 +1.33(+4.19%)
Mar 19, 2014 31.40 32.00 31.31 31.63 2,585,507 +0.17(+0.53%)
Mar 18, 2014 31.22 31.54 30.95 31.46 2,042,952 +0.51(+1.65%)
Mar 17, 2014 30.90 31.11 30.78 30.95 2,339,846 +0.17(+0.55%)
Mar 14, 2014 30.71 31.09 30.71 30.78 2,996,466 -0.13(-0.41%)
Mar 13, 2014 31.41 31.63 30.64 30.90 3,896,707 -0.41(-1.31%)
Mar 12, 2014 30.39 31.45 30.25 31.32 4,955,013 +0.91(+3.01%)
Mar 11, 2014 30.75 30.85 30.23 30.40 3,024,957 -0.23(-0.74%)
Mar 10, 2014 30.57 31.01 30.31 30.63 2,230,885 -0.13(-0.41%)
Mar 07, 2014 31.23 31.25 30.55 30.75 3,388,657 -0.29(-0.95%)
Mar 06, 2014 31.07 31.31 30.90 31.05 3,716,875 +0.17(+0.54%)
Mar 05, 2014 30.90 31.02 30.66 30.88 3,280,238 +0.04(+0.14%)
Mar 04, 2014 30.73 31.03 30.28 30.84 6,807,859 +0.46(+1.52%)
Mar 03, 2014 29.63 30.46 29.25 30.38 6,159,715 +0.62(+2.09%)
Feb 28, 2014 29.23 30.19 29.23 29.76 6,194,338 +0.43(+1.46%)
Feb 27, 2014 29.27 29.48 28.95 29.33 4,202,294 -0.06(-0.20%)
Feb 26, 2014 28.28 29.41 28.28 29.39 5,721,506 +1.06(+3.73%)
Feb 25, 2014 28.94 29.03 28.18 28.33 4,943,284 -0.54(-1.86%)
Feb 24, 2014 28.24 28.91 27.46 28.87 9,276,722 +1.41(+5.13%)
Feb 21, 2014 28.06 28.06 27.43 27.46 4,233,726 -0.50(-1.80%)
Feb 20, 2014 26.85 28.03 26.77 27.96 9,839,965 +1.68(+6.39%)
Feb 19, 2014 26.58 26.68 26.24 26.28 2,940,952 -0.40(-1.51%)
Feb 18, 2014 26.97 26.97 26.49 26.68 3,196,032 -0.17(-0.62%)
Feb 14, 2014 26.94 26.85 26.85 26.85 2,160,948 -0.09(-0.34%)
Feb 13, 2014 26.84 27.01 26.64 26.94 3,488,875 -0.01(-0.03%)
Feb 12, 2014 26.27 26.97 26.26 26.95 4,580,568 +0.86(+3.31%)
Feb 11, 2014 25.85 26.50 25.73 26.09 4,030,427 +0.33(+1.27%)
Feb 10, 2014 25.65 26.06 25.59 25.76 2,540,096 +0.19(+0.75%)
Feb 07, 2014 25.52 25.75 25.46 25.57 1,928,168 +0.18(+0.69%)
Feb 06, 2014 25.27 25.79 25.17 25.39 3,051,614 +0.34(+1.34%)
Feb 05, 2014 24.78 25.29 24.54 25.06 2,798,071 +0.13(+0.51%)
Feb 04, 2014 24.97 25.04 24.62 24.93 3,315,410 +0.12(+0.47%)
Feb 03, 2014 25.30 25.42 24.57 24.81 5,772,363 -0.57(-2.25%)
Jan 31, 2014 25.35 25.74 25.34 25.38 2,307,972 -0.26(-1.01%)
Jan 30, 2014 25.71 25.75 25.30 25.64 2,221,702 +0.35(+1.39%)
Jan 29, 2014 25.13 25.41 24.85 25.29 5,292,755 +0.08(+0.30%)
Jan 28, 2014 24.76 25.27 24.35 25.22 7,703,409 -0.28(-1.09%)
Jan 27, 2014 26.00 26.14 25.36 25.49 3,522,863 -0.33(-1.27%)
Jan 24, 2014 26.24 26.31 25.72 25.82 3,578,618 -0.55(-2.10%)
Jan 23, 2014 26.47 26.57 26.03 26.37 3,698,186 -0.13(-0.51%)
Jan 22, 2014 26.32 26.59 26.28 26.51 4,777,302 +0.31(+1.19%)
Jan 21, 2014 25.69 26.28 25.64 26.20 8,275,546 +0.58(+2.26%)
Jan 17, 2014 26.47 25.62 25.62 25.62 16,275,338 +1.60(+6.67%)
Jan 16, 2014 24.43 24.46 23.81 24.02 7,205,043 -0.41(-1.68%)
Jan 15, 2014 24.27 24.59 24.25 24.43 3,327,634 +0.16(+0.66%)
Jan 14, 2014 24.03 24.48 24.01 24.27 2,970,482 +0.40(+1.69%)
Jan 13, 2014 23.81 24.51 23.61 23.86 5,849,816 +0.58(+2.49%)
Jan 10, 2014 23.21 23.36 22.99 23.29 2,331,567 +0.03(+0.11%)
Jan 09, 2014 23.55 23.55 23.10 23.26 3,479,980 -0.17(-0.72%)
Jan 08, 2014 23.45 23.53 23.29 23.43 3,255,594 +0.11(+0.47%)
Jan 07, 2014 23.20 23.50 23.17 23.32 2,142,682 +0.13(+0.58%)
Jan 06, 2014 23.39 23.43 22.95 23.18 2,535,245 -0.08(-0.33%)
Jan 03, 2014 22.99 23.29 22.99 23.26 2,352,667 +0.27(+1.17%)
Jan 02, 2014 23.75 23.78 22.82 22.99 4,211,418 -0.97(-4.06%)
Dec 31, 2013 23.74 23.97 23.97 23.97 1,899,484 +0.20(+0.85%)
Dec 30, 2013 23.40 23.81 23.38 23.76 1,812,630 +0.39(+1.69%)
Dec 27, 2013 23.46 23.57 23.31 23.37 1,763,056 -0.06(-0.25%)
Dec 26, 2013 23.69 23.85 23.30 23.43 2,110,349 -0.13(-0.57%)
Dec 24, 2013 23.45 23.81 23.41 23.56 1,534,740 +0.18(+0.79%)
Dec 23, 2013 23.50 23.67 23.37 23.38 2,786,435 +0.15(+0.63%)
Dec 20, 2013 23.13 23.46 23.05 23.23 5,012,326 +0.18(+0.78%)
Dec 19, 2013 23.49 23.57 23.03 23.05 2,935,695 -0.42(-1.79%)
Dec 18, 2013 23.79 23.87 23.17 23.47 3,138,254 -0.37(-1.55%)
Dec 17, 2013 23.29 24.01 23.22 23.84 3,886,734 +0.62(+2.67%)
Dec 16, 2013 23.00 23.39 23.00 23.22 2,681,089 +0.29(+1.28%)
Dec 13, 2013 23.24 23.29 22.89 22.92 2,586,863 -0.34(-1.48%)
Dec 12, 2013 23.37 23.60 23.19 23.27 1,917,759 -0.12(-0.50%)
Dec 11, 2013 23.78 23.97 23.36 23.39 2,299,940 -0.31(-1.31%)
Dec 10, 2013 23.84 23.91 23.55 23.70 2,220,895 -0.16(-0.67%)
Dec 09, 2013 23.24 23.95 23.07 23.86 3,724,689 +0.78(+3.38%)
Dec 06, 2013 23.90 23.90 23.05 23.08 0 -0.55(-2.31%)
Dec 05, 2013 23.33 23.76 23.24 23.62 0 +0.44(+1.88%)
Dec 04, 2013 22.99 23.28 22.82 23.18 3,086,477 +0.04(+0.18%)
Dec 03, 2013 22.75 23.19 22.81 23.14 3,557,863 +0.34(+1.47%)
Dec 02, 2013 22.31 22.97 22.18 22.81 3,680,992 +0.50(+2.22%)
Nov 29, 2013 22.35 22.47 22.25 22.31 0 -0.02(-0.07%)
Nov 27, 2013 22.19 22.36 22.07 22.33 0 +0.11(+0.49%)
Nov 26, 2013 22.21 22.40 22.09 22.22 2,654,517 -0.20(-0.90%)
Nov 25, 2013 22.31 22.45 22.00 22.42 2,016,900 +0.18(+0.79%)
Nov 22, 2013 22.04 22.36 22.04 22.25 0 -0.05(-0.23%)
Nov 21, 2013 21.65 22.38 21.54 22.30 4,388,278 +0.76(+3.51%)
Nov 20, 2013 21.08 21.72 21.07 21.54 3,662,439 +0.46(+2.19%)
Nov 19, 2013 21.55 21.65 21.02 21.08 2,881,743 -0.18(-0.83%)
Nov 18, 2013 21.82 21.82 21.22 21.25 3,117,663 -0.50(-2.31%)
Nov 15, 2013 21.88 21.98 21.72 21.76 0 -0.12(-0.54%)
Nov 14, 2013 21.84 22.03 21.77 21.88 2,250,303 +0.43(+2.00%)
Nov 12, 2013 20.96 21.61 20.95 21.45 4,083,802 +0.34(+1.63%)
Nov 11, 2013 21.15 21.21 20.88 21.10 2,350,957 -0.17(-0.79%)
Nov 08, 2013 21.21 21.32 20.98 21.27 0 +0.08(+0.40%)
Nov 07, 2013 21.93 21.98 21.15 21.19 4,127,605 -0.78(-3.55%)
Nov 06, 2013 21.82 21.98 21.63 21.97 2,630,044 +0.31(+1.43%)
Nov 05, 2013 21.55 21.83 21.36 21.66 2,125,501 +0.00(+0.00%)
Nov 04, 2013 21.93 21.94 21.62 21.66 2,690,689 -0.13(-0.62%)
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.