Skyworks Solutions (NQ: SWKS )

99.46 +3.23 (+3.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 74.67 76.30 74.18 74.23 3,604,170 -1.08(-1.43%)
Aug 28, 2015 75.10 76.46 74.42 75.31 4,512,493 -0.98(-1.28%)
Aug 27, 2015 75.58 76.55 73.61 76.29 6,738,230 +3.08(+4.20%)
Aug 26, 2015 70.98 73.32 69.31 73.21 6,350,812 +4.75(+6.94%)
Aug 25, 2015 72.56 73.64 68.25 68.46 7,053,129 +0.04(+0.06%)
Aug 24, 2015 60.34 72.06 60.17 68.42 14,228,631 +1.22(+1.82%)
Aug 21, 2015 68.13 69.68 66.47 67.19 8,557,510 -2.86(-4.09%)
Aug 20, 2015 72.99 73.83 70.04 70.06 6,408,572 -4.07(-5.49%)
Aug 19, 2015 73.54 74.97 72.53 74.13 6,604,645 +1.30(+1.79%)
Aug 18, 2015 77.16 77.25 72.37 72.83 6,842,326 -4.44(-5.75%)
Aug 17, 2015 75.28 77.33 74.91 77.27 3,032,670 +1.56(+2.05%)
Aug 14, 2015 75.67 75.95 74.44 75.72 3,324,268 -0.46(-0.60%)
Aug 13, 2015 76.58 77.78 75.99 76.18 3,137,293 -0.22(-0.29%)
Aug 12, 2015 73.83 76.98 73.51 76.40 4,966,341 +0.79(+1.05%)
Aug 11, 2015 75.23 77.45 74.51 75.61 5,612,498 -1.75(-2.26%)
Aug 10, 2015 76.40 77.71 75.28 77.36 5,367,370 +2.27(+3.02%)
Aug 07, 2015 72.45 75.12 72.24 75.09 6,069,654 +2.02(+2.77%)
Aug 06, 2015 76.47 76.47 71.66 73.07 8,060,896 -2.53(-3.35%)
Aug 05, 2015 73.62 76.97 73.62 75.60 5,640,304 +0.23(+0.30%)
Aug 04, 2015 77.24 77.33 72.29 75.37 14,294,235 -3.25(-4.14%)
Aug 03, 2015 80.65 81.14 77.65 78.62 6,176,385 -2.45(-3.02%)
Jul 31, 2015 82.06 82.38 80.66 81.07 8,374,511 -0.92(-1.13%)
Jul 30, 2015 80.67 82.24 79.28 82.00 5,081,511 +1.33(+1.65%)
Jul 29, 2015 81.13 81.44 79.36 80.67 3,957,487 -0.42(-0.51%)
Jul 28, 2015 80.35 81.80 78.99 81.08 4,284,964 +1.86(+2.34%)
Jul 27, 2015 81.44 81.61 78.18 79.23 7,283,250 -3.58(-4.32%)
Jul 24, 2015 90.19 90.25 82.57 82.80 12,377,213 -4.58(-5.25%)
Jul 23, 2015 86.85 88.98 85.17 87.39 6,950,230 +2.95(+3.49%)
Jul 22, 2015 82.60 84.85 81.35 84.44 7,724,230 -3.67(-4.16%)
Jul 21, 2015 87.39 88.25 86.50 88.11 3,006,903 +0.70(+0.80%)
Jul 20, 2015 88.29 89.33 87.27 87.40 3,696,977 +0.19(+0.22%)
Jul 17, 2015 87.20 87.56 86.01 87.21 2,725,988 +0.46(+0.53%)
Jul 16, 2015 86.00 86.89 84.84 86.75 2,810,236 +1.25(+1.46%)
Jul 15, 2015 86.66 86.75 84.99 85.50 2,282,910 -0.96(-1.11%)
Jul 14, 2015 85.74 86.78 84.85 86.46 2,891,740 +1.30(+1.53%)
Jul 13, 2015 87.22 87.22 84.37 85.16 4,766,859 +0.25(+0.29%)
Jul 10, 2015 82.24 85.63 81.78 84.91 6,568,637 +4.82(+6.02%)
Jul 09, 2015 83.18 83.61 79.17 80.09 8,008,874 -0.92(-1.14%)
Jul 08, 2015 82.54 83.45 80.25 81.01 8,542,568 -4.14(-4.87%)
Jul 07, 2015 85.88 85.95 79.84 85.16 9,943,633 -1.23(-1.42%)
Jul 06, 2015 87.39 88.26 85.80 86.39 3,469,850 -2.47(-2.78%)
Jul 02, 2015 88.71 88.85 88.85 88.85 2,130,703 +0.80(+0.90%)
Jul 01, 2015 89.83 90.45 87.79 88.06 2,826,342 -0.16(-0.18%)
Jun 30, 2015 88.24 89.05 86.95 88.22 4,639,011 +1.75(+2.02%)
Jun 29, 2015 87.19 89.66 85.02 86.47 7,138,553 -4.12(-4.55%)
Jun 26, 2015 92.79 92.92 89.94 90.59 5,039,607 -2.52(-2.70%)
Jun 25, 2015 92.44 93.97 91.99 93.11 2,269,449 +1.25(+1.36%)
Jun 24, 2015 92.03 92.99 91.58 91.86 2,338,349 -1.59(-1.70%)
Jun 23, 2015 94.50 94.57 92.39 93.45 2,221,154 -0.54(-0.58%)
Jun 22, 2015 93.83 95.11 92.83 94.00 2,659,616 +0.61(+0.65%)
Jun 19, 2015 93.86 95.66 92.73 93.39 4,855,078 +0.19(+0.20%)
Jun 18, 2015 90.73 93.39 90.73 93.20 4,255,478 +2.89(+3.20%)
Jun 17, 2015 90.11 90.70 89.45 90.31 2,293,329 +0.20(+0.23%)
Jun 16, 2015 89.48 90.67 89.19 90.11 2,239,926 +0.19(+0.21%)
Jun 15, 2015 88.17 90.06 87.15 89.92 2,909,763 +0.98(+1.11%)
Jun 12, 2015 88.55 89.58 88.13 88.94 1,973,276 -0.58(-0.64%)
Jun 11, 2015 89.70 90.28 88.92 89.51 2,984,451 +0.08(+0.09%)
Jun 10, 2015 87.66 89.80 87.52 89.44 4,192,649 +2.80(+3.23%)
Jun 09, 2015 86.08 87.06 83.11 86.64 7,300,541 -0.07(-0.08%)
Jun 08, 2015 90.28 90.46 86.61 86.71 4,185,207 -2.90(-3.23%)
Jun 05, 2015 88.99 89.90 87.85 89.61 4,165,065 +0.10(+0.11%)
Jun 04, 2015 88.50 90.63 87.80 89.50 4,312,945 +0.19(+0.22%)
Jun 03, 2015 91.91 92.28 89.28 89.31 4,391,041 -2.31(-2.52%)
Jun 02, 2015 92.83 92.85 91.22 91.62 2,758,406 -1.13(-1.22%)
Jun 01, 2015 93.54 94.28 92.52 92.75 3,473,132 +0.08(+0.08%)
May 29, 2015 92.00 93.10 91.31 92.67 4,286,662 +1.45(+1.59%)
May 28, 2015 92.02 93.55 90.63 91.22 4,402,714 -0.83(-0.90%)
May 27, 2015 88.18 92.12 88.18 92.06 5,640,864 +4.16(+4.73%)
May 26, 2015 88.72 88.78 87.25 87.89 2,600,979 -0.82(-0.93%)
May 22, 2015 88.26 88.72 88.72 88.72 3,500,980 +0.68(+0.77%)
May 21, 2015 88.50 88.55 87.07 88.04 2,297,408 +0.13(+0.15%)
May 20, 2015 88.60 89.11 87.39 87.91 3,165,674 -0.22(-0.25%)
May 19, 2015 87.92 89.82 87.56 88.12 6,704,910 +0.81(+0.93%)
May 18, 2015 82.90 87.92 82.78 87.31 7,175,755 +4.64(+5.61%)
May 15, 2015 83.65 83.89 82.46 82.67 2,383,373 -0.78(-0.93%)
May 14, 2015 82.59 83.81 82.17 83.45 2,622,382 +1.55(+1.89%)
May 13, 2015 82.24 83.03 81.77 81.90 1,909,489 -0.12(-0.14%)
May 12, 2015 81.63 82.54 81.28 82.02 2,386,314 -0.20(-0.25%)
May 11, 2015 82.72 82.72 81.55 82.23 2,403,862 -0.47(-0.56%)
May 08, 2015 82.83 83.35 82.44 82.69 3,578,134 +0.54(+0.66%)
May 07, 2015 81.24 82.39 81.24 82.15 3,779,228 +2.12(+2.64%)
May 06, 2015 80.56 80.81 78.14 80.03 5,026,900 -0.05(-0.06%)
May 05, 2015 83.35 83.56 80.08 80.08 5,645,280 -3.79(-4.52%)
May 04, 2015 83.73 84.18 82.57 83.88 5,562,307 +0.69(+0.83%)
May 01, 2015 81.13 83.22 79.72 83.19 8,716,052 +5.12(+6.55%)
Apr 30, 2015 79.68 80.19 77.30 78.07 6,259,789 -1.13(-1.43%)
Apr 29, 2015 78.92 79.73 78.11 79.20 4,175,200 -0.81(-1.01%)
Apr 28, 2015 80.63 80.81 76.74 80.01 5,347,307 -0.00(-0.01%)
Apr 27, 2015 79.39 81.43 79.17 80.02 4,523,106 +0.99(+1.25%)
Apr 24, 2015 81.02 81.08 77.94 79.03 4,884,700 -2.06(-2.54%)
Apr 23, 2015 80.79 81.62 80.48 81.09 2,261,654 -0.86(-1.05%)
Apr 22, 2015 81.07 82.08 80.23 81.95 2,900,062 +1.19(+1.48%)
Apr 21, 2015 81.29 81.49 80.32 80.75 2,452,619 +0.41(+0.52%)
Apr 20, 2015 80.39 81.24 80.07 80.34 2,723,200 +0.55(+0.69%)
Apr 17, 2015 80.19 80.31 78.92 79.79 4,156,176 -1.18(-1.46%)
Apr 16, 2015 80.86 81.57 80.45 80.97 3,079,576 -0.47(-0.57%)
Apr 15, 2015 81.84 82.42 80.84 81.44 3,593,415 +0.50(+0.62%)
Apr 14, 2015 83.14 83.33 80.03 80.94 5,867,011 -2.49(-2.98%)
Apr 13, 2015 84.21 85.11 83.26 83.43 2,887,881 -0.90(-1.06%)
Apr 10, 2015 84.52 84.99 83.61 84.32 2,514,464 -0.17(-0.20%)
Apr 09, 2015 82.29 84.58 82.14 84.49 3,843,686 +2.01(+2.43%)
Apr 08, 2015 81.79 82.68 81.31 82.49 3,514,842 +0.58(+0.71%)
Apr 07, 2015 80.85 82.68 80.61 81.90 3,648,495 +1.11(+1.37%)
Apr 06, 2015 79.67 81.34 79.22 80.79 3,856,023 -0.88(-1.08%)
Apr 02, 2015 82.18 81.68 81.68 81.68 3,575,269 -0.28(-0.34%)
Apr 01, 2015 82.92 83.19 80.23 81.95 5,450,662 -1.23(-1.48%)
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%)
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.