Skip to main content

Texas Instruments (NQ: TXN )

200.71 -0.68 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 40.78 42.07 40.52 42.06 13,173,768 +1.43(+3.52%)
Jan 28, 2016 40.27 41.32 40.04 40.63 12,625,584 +0.67(+1.67%)
Jan 27, 2016 39.76 40.67 39.41 39.97 12,405,994 -0.02(-0.06%)
Jan 26, 2016 39.74 40.27 39.46 39.99 9,775,457 +0.49(+1.24%)
Jan 25, 2016 39.71 40.23 39.44 39.50 9,700,786 -0.17(-0.44%)
Jan 22, 2016 40.10 40.41 39.55 39.67 8,032,596 +0.37(+0.94%)
Jan 21, 2016 39.17 40.11 38.66 39.30 12,798,569 +0.65(+1.67%)
Jan 20, 2016 37.79 38.87 37.38 38.66 17,028,110 +0.62(+1.64%)
Jan 19, 2016 38.35 38.59 37.71 38.03 11,467,761 +0.15(+0.40%)
Jan 15, 2016 37.77 37.88 37.88 37.88 20,122,970 -1.58(-4.00%)
Jan 14, 2016 39.42 39.97 39.07 39.46 13,236,856 +0.17(+0.42%)
Jan 13, 2016 40.64 40.86 39.28 39.29 8,725,726 -1.35(-3.32%)
Jan 12, 2016 40.80 40.89 40.09 40.64 6,435,417 +0.25(+0.62%)
Jan 11, 2016 40.09 40.62 39.82 40.39 8,875,753 +0.67(+1.69%)
Jan 08, 2016 40.64 41.00 39.63 39.72 12,196,806 -1.06(-2.59%)
Jan 07, 2016 41.32 41.76 40.52 40.78 13,346,025 -1.36(-3.22%)
Jan 06, 2016 41.76 42.50 41.58 42.13 10,803,164 -0.28(-0.65%)
Jan 05, 2016 42.80 42.96 42.24 42.41 7,774,456 -0.45(-1.05%)
Jan 04, 2016 42.24 42.86 42.09 42.86 10,035,667 -0.37(-0.86%)
Dec 31, 2015 44.21 43.23 43.23 43.23 8,177,825 -1.06(-2.40%)
Dec 30, 2015 44.97 45.10 44.24 44.30 3,816,559 -0.68(-1.51%)
Dec 29, 2015 44.76 45.30 44.50 44.97 3,490,549 +0.47(+1.06%)
Dec 28, 2015 44.49 44.70 43.99 44.50 3,715,005 -0.26(-0.58%)
Dec 24, 2015 44.93 44.76 44.76 44.76 2,131,526 +0.04(+0.09%)
Dec 23, 2015 44.22 44.73 43.86 44.72 7,335,879 +0.86(+1.96%)
Dec 22, 2015 44.32 44.50 43.55 43.86 5,594,773 -0.17(-0.38%)
Dec 21, 2015 43.66 44.03 43.33 44.03 5,458,928 +0.69(+1.60%)
Dec 18, 2015 44.20 44.20 43.22 43.33 15,246,916 -1.25(-2.81%)
Dec 17, 2015 45.90 45.93 44.56 44.59 8,804,147 -1.21(-2.65%)
Dec 16, 2015 45.95 45.95 44.88 45.80 7,505,104 +0.41(+0.90%)
Dec 15, 2015 45.19 45.70 44.84 45.39 9,638,812 +1.05(+2.37%)
Dec 14, 2015 44.52 44.74 44.03 44.34 6,463,124 +0.01(+0.02%)
Dec 11, 2015 44.28 44.76 44.25 44.33 6,657,861 -0.57(-1.26%)
Dec 10, 2015 44.94 45.33 44.67 44.90 5,474,404 +0.13(+0.30%)
Dec 09, 2015 45.35 45.49 44.40 44.77 5,783,984 -0.72(-1.58%)
Dec 08, 2015 45.56 45.68 44.97 45.49 4,653,133 -0.54(-1.17%)
Dec 07, 2015 46.38 46.40 45.83 46.02 4,988,454 -0.42(-0.90%)
Dec 04, 2015 45.37 46.50 45.34 46.44 8,132,339 +0.94(+2.06%)
Dec 03, 2015 45.72 45.91 45.05 45.50 12,287,636 +0.11(+0.24%)
Dec 02, 2015 45.90 46.01 45.30 45.39 6,531,199 -0.60(-1.30%)
Dec 01, 2015 45.33 46.42 45.29 45.99 6,360,725 +0.15(+0.33%)
Nov 30, 2015 45.45 46.01 45.35 45.84 7,437,929 +0.45(+0.99%)
Nov 27, 2015 45.18 45.56 45.18 45.39 1,913,884 +0.22(+0.49%)
Nov 25, 2015 45.63 45.17 45.17 45.17 3,997,056 -0.46(-1.00%)
Nov 24, 2015 45.19 45.71 44.85 45.63 5,902,283 +0.39(+0.87%)
Nov 23, 2015 45.90 45.94 45.20 45.23 5,447,734 -0.61(-1.32%)
Nov 20, 2015 46.02 46.02 45.60 45.84 5,391,565 +0.13(+0.29%)
Nov 19, 2015 45.83 45.98 45.35 45.71 5,168,111 -0.01(-0.02%)
Nov 18, 2015 45.12 45.75 44.86 45.71 5,109,152 +0.70(+1.56%)
Nov 17, 2015 44.88 45.34 44.76 45.01 5,408,416 +0.15(+0.34%)
Nov 16, 2015 44.18 44.87 44.17 44.86 7,600,994 +0.59(+1.33%)
Nov 13, 2015 44.70 45.05 44.18 44.27 7,279,706 -0.43(-0.95%)
Nov 12, 2015 45.07 45.25 44.69 44.70 6,205,967 -0.73(-1.61%)
Nov 11, 2015 45.33 46.15 44.99 45.43 7,978,786 +0.45(+1.00%)
Nov 10, 2015 44.56 45.13 44.47 44.98 6,413,673 -0.14(-0.31%)
Nov 09, 2015 45.14 45.47 44.84 45.12 5,677,753 -0.33(-0.73%)
Nov 06, 2015 45.15 45.62 44.72 45.45 8,097,764 +0.18(+0.40%)
Nov 05, 2015 44.96 45.54 44.82 45.27 7,314,688 +0.35(+0.79%)
Nov 04, 2015 45.12 45.28 44.80 44.92 6,461,032 -0.16(-0.35%)
Nov 03, 2015 44.95 45.30 44.81 45.08 5,411,711 +0.13(+0.28%)
Nov 02, 2015 44.88 45.11 44.73 44.95 6,963,788 +0.21(+0.48%)
Oct 30, 2015 44.95 44.96 44.48 44.74 9,513,225 +0.12(+0.27%)
Oct 29, 2015 45.54 45.61 44.41 44.62 12,816,667 -1.66(-3.58%)
Oct 28, 2015 46.16 46.36 45.11 46.27 18,339,100 +0.50(+1.09%)
Oct 27, 2015 45.75 46.49 45.62 45.78 10,745,949 -0.31(-0.66%)
Oct 26, 2015 46.15 46.41 45.76 46.08 9,744,182 -0.13(-0.29%)
Oct 23, 2015 45.57 46.76 45.11 46.22 18,491,626 +0.70(+1.53%)
Oct 22, 2015 43.96 45.54 43.68 45.52 27,098,300 +4.85(+11.93%)
Oct 21, 2015 41.20 41.67 40.59 40.67 11,125,922 -0.42(-1.01%)
Oct 20, 2015 41.10 41.22 40.89 41.08 7,231,883 -0.16(-0.40%)
Oct 19, 2015 41.19 41.48 40.94 41.25 7,276,310 +0.05(+0.13%)
Oct 16, 2015 40.97 41.26 40.75 41.19 7,255,357 +0.11(+0.27%)
Oct 15, 2015 41.49 41.61 41.00 41.08 9,128,803 -0.17(-0.42%)
Oct 14, 2015 40.05 41.65 39.99 41.26 13,474,331 +1.36(+3.42%)
Oct 13, 2015 39.96 40.29 39.81 39.89 9,139,866 -0.34(-0.84%)
Oct 12, 2015 39.75 40.29 39.62 40.23 5,200,791 +0.37(+0.92%)
Oct 09, 2015 40.24 40.56 39.69 39.86 7,299,821 -0.51(-1.26%)
Oct 08, 2015 39.71 40.39 39.47 40.37 8,207,650 +0.38(+0.94%)
Oct 07, 2015 39.96 40.43 39.42 39.99 9,016,521 +0.45(+1.15%)
Oct 06, 2015 39.28 39.68 38.58 39.54 7,397,126 +0.26(+0.66%)
Oct 05, 2015 38.50 39.50 38.41 39.28 8,693,823 +1.07(+2.79%)
Oct 02, 2015 37.44 38.23 36.92 38.22 10,502,465 +0.26(+0.68%)
Oct 01, 2015 39.05 39.08 37.53 37.96 12,771,098 -0.85(-2.18%)
Sep 30, 2015 37.68 38.83 37.68 38.80 11,639,058 +1.56(+4.19%)
Sep 29, 2015 36.95 37.31 36.66 37.24 9,460,967 +0.45(+1.24%)
Sep 28, 2015 36.87 37.17 36.74 36.79 13,690,789 -0.17(-0.47%)
Sep 25, 2015 36.84 37.26 36.67 36.96 11,388,721 +0.33(+0.90%)
Sep 24, 2015 36.18 36.77 35.52 36.63 10,891,981 +0.13(+0.36%)
Sep 23, 2015 36.52 36.67 36.25 36.50 5,532,604 -0.02(-0.06%)
Sep 22, 2015 36.58 36.82 36.27 36.52 7,863,256 -0.66(-1.77%)
Sep 21, 2015 37.51 37.68 36.87 37.18 7,791,089 -0.27(-0.73%)
Sep 18, 2015 37.42 38.11 36.91 37.46 21,958,300 -0.27(-0.73%)
Sep 17, 2015 38.11 38.42 37.68 37.73 7,264,573 -0.43(-1.13%)
Sep 16, 2015 37.87 38.21 37.46 38.16 5,901,544 +0.31(+0.83%)
Sep 15, 2015 37.61 38.19 37.61 37.85 9,066,260 +0.37(+0.98%)
Sep 14, 2015 37.51 37.61 37.26 37.48 6,062,848 +0.20(+0.55%)
Sep 11, 2015 36.99 37.32 36.68 37.28 8,380,930 +0.13(+0.34%)
Sep 10, 2015 37.11 37.58 36.75 37.15 10,902,325 -0.16(-0.42%)
Sep 09, 2015 38.41 38.89 37.20 37.31 10,528,425 -0.85(-2.22%)
Sep 08, 2015 37.32 38.21 37.25 38.15 10,200,361 +1.69(+4.64%)
Sep 04, 2015 36.59 36.46 36.46 36.46 8,427,003 -0.73(-1.96%)
Sep 03, 2015 37.35 37.63 37.05 37.19 6,749,680 +0.09(+0.23%)
Sep 02, 2015 37.02 37.10 36.37 37.10 7,673,097 +0.79(+2.18%)
Sep 01, 2015 36.36 37.28 36.05 36.31 16,763,796 -1.18(-3.14%)
Aug 31, 2015 37.42 37.95 37.07 37.49 12,947,781 -0.12(-0.31%)
Aug 28, 2015 36.70 37.61 36.44 37.60 10,519,007 +0.73(+1.98%)
Aug 27, 2015 35.87 36.95 35.65 36.88 12,534,483 +1.29(+3.63%)
Aug 26, 2015 35.13 35.63 34.28 35.58 24,343,848 +1.48(+4.34%)
Aug 25, 2015 36.06 36.30 34.08 34.10 18,451,088 -1.07(-3.05%)
Aug 24, 2015 35.28 36.86 34.28 35.18 19,763,932 -0.84(-2.33%)
Aug 21, 2015 36.80 37.32 36.01 36.01 22,910,672 -1.15(-3.10%)
Aug 20, 2015 38.12 38.22 37.12 37.17 13,023,943 -1.39(-3.60%)
Aug 19, 2015 39.28 39.30 38.43 38.55 8,813,495 -0.56(-1.42%)
Aug 18, 2015 39.54 39.76 38.92 39.11 8,905,663 -0.78(-1.94%)
Aug 17, 2015 39.53 39.99 39.32 39.89 4,293,024 +0.20(+0.51%)
Aug 14, 2015 39.57 39.83 39.23 39.68 5,789,543 +0.01(+0.02%)
Aug 13, 2015 40.09 40.21 39.59 39.67 5,114,160 -0.38(-0.94%)
Aug 12, 2015 39.33 40.24 39.02 40.05 9,613,998 +0.37(+0.93%)
Aug 11, 2015 40.39 40.39 39.45 39.68 10,225,911 -1.13(-2.77%)
Aug 10, 2015 40.94 41.10 40.00 40.81 13,395,308 +1.38(+3.50%)
Aug 07, 2015 39.05 39.48 38.91 39.43 6,795,172 +0.05(+0.14%)
Aug 06, 2015 39.78 39.89 39.05 39.38 7,728,279 -0.47(-1.19%)
Aug 05, 2015 39.27 40.06 39.23 39.85 9,237,875 +0.80(+2.04%)
Aug 04, 2015 39.32 39.47 38.69 39.05 7,328,772 -0.20(-0.50%)
Aug 03, 2015 39.24 39.36 38.94 39.25 6,796,621 +0.09(+0.22%)
Jul 31, 2015 39.48 39.48 39.03 39.16 9,528,972 -0.20(-0.52%)
Jul 30, 2015 38.86 39.52 38.79 39.37 7,183,970 +0.22(+0.56%)
Jul 29, 2015 38.96 39.33 38.54 39.15 8,748,430 +0.17(+0.44%)
Jul 28, 2015 38.25 39.36 38.02 38.98 9,812,133 +0.82(+2.14%)
Jul 27, 2015 38.04 38.42 37.72 38.16 12,070,497 +0.00(+0.00%)
Jul 24, 2015 39.29 39.35 38.04 38.16 14,082,741 -1.15(-2.93%)
Jul 23, 2015 38.79 39.89 38.59 39.31 17,052,756 +0.94(+2.45%)
Jul 22, 2015 37.59 38.63 37.36 38.37 19,762,954 -0.72(-1.85%)
Jul 21, 2015 38.94 39.75 38.84 39.09 13,661,982 +0.11(+0.28%)
Jul 20, 2015 39.74 39.74 38.78 38.98 11,405,794 +0.57(+1.48%)
Jul 17, 2015 38.35 38.49 37.96 38.42 9,021,604 +0.00(+0.00%)
Jul 16, 2015 38.51 38.64 37.96 38.42 9,509,690 -0.10(-0.26%)
Jul 15, 2015 38.31 38.76 38.25 38.52 7,016,098 -0.21(-0.54%)
Jul 14, 2015 38.44 38.91 38.38 38.73 8,351,831 +0.33(+0.87%)
Jul 13, 2015 38.29 38.56 38.14 38.39 6,344,292 +0.25(+0.65%)
Jul 10, 2015 38.08 38.35 37.82 38.14 10,855,866 +0.70(+1.87%)
Jul 09, 2015 38.95 39.23 37.43 37.44 29,054,074 -1.11(-2.87%)
Jul 08, 2015 39.40 39.45 38.49 38.55 15,169,841 -1.31(-3.28%)
Jul 07, 2015 39.93 40.05 38.90 39.86 10,543,473 -0.14(-0.35%)
Jul 06, 2015 40.04 40.48 39.74 40.00 5,462,323 -0.45(-1.12%)
Jul 02, 2015 40.62 40.45 40.45 40.45 4,680,063 +0.05(+0.12%)
Jul 01, 2015 40.59 40.71 40.28 40.40 12,618,630 +0.31(+0.78%)
Jun 30, 2015 40.45 40.46 39.93 40.09 6,759,202 -0.01(-0.02%)
Jun 29, 2015 40.91 40.98 40.06 40.10 8,436,880 -1.07(-2.61%)
Jun 26, 2015 41.55 41.87 40.81 41.17 10,099,536 -0.70(-1.66%)
Jun 25, 2015 42.21 42.35 41.82 41.87 4,830,439 -0.15(-0.36%)
Jun 24, 2015 42.53 42.66 41.97 42.02 5,401,005 -0.65(-1.53%)
Jun 23, 2015 43.05 43.27 42.58 42.67 6,496,152 -0.52(-1.21%)
Jun 22, 2015 42.51 43.21 42.51 43.19 12,210,673 +0.77(+1.82%)
Jun 19, 2015 42.22 42.49 41.67 42.42 12,782,857 +0.23(+0.53%)
Jun 18, 2015 41.62 42.32 41.51 42.20 7,594,959 +0.72(+1.75%)
Jun 17, 2015 41.49 41.66 41.15 41.47 4,452,989 +0.16(+0.38%)
Jun 16, 2015 41.18 41.40 40.98 41.32 3,472,033 +0.03(+0.08%)
Jun 15, 2015 40.82 41.33 40.73 41.28 6,289,933 +0.03(+0.07%)
Jun 12, 2015 41.52 41.65 41.24 41.26 5,363,188 -0.49(-1.17%)
Jun 11, 2015 42.16 42.23 41.70 41.75 6,053,383 -0.43(-1.02%)
Jun 10, 2015 41.36 42.33 41.19 42.17 8,905,002 +0.99(+2.41%)
Jun 09, 2015 41.12 41.46 40.82 41.18 5,671,894 +0.07(+0.18%)
Jun 08, 2015 41.77 41.81 41.02 41.11 6,161,489 -0.75(-1.79%)
Jun 05, 2015 42.01 42.23 41.70 41.86 4,690,360 -0.15(-0.36%)
Jun 04, 2015 42.54 42.71 41.89 42.01 8,532,470 -0.70(-1.65%)
Jun 03, 2015 43.16 43.26 42.67 42.72 4,701,353 -0.28(-0.66%)
Jun 02, 2015 43.13 43.27 42.71 43.00 5,949,158 -0.36(-0.83%)
Jun 01, 2015 43.35 43.66 43.13 43.36 5,879,645 -0.16(-0.38%)
May 29, 2015 43.60 43.85 43.25 43.52 7,617,714 +0.01(+0.02%)
May 28, 2015 43.55 43.90 43.37 43.51 8,803,036 -0.05(-0.11%)
May 27, 2015 42.58 43.76 42.58 43.56 9,351,665 +1.10(+2.58%)
May 26, 2015 43.00 43.00 42.18 42.46 6,825,302 -0.63(-1.45%)
May 22, 2015 42.98 43.09 43.09 43.09 6,963,688 -0.10(-0.24%)
May 21, 2015 43.20 43.58 43.01 43.19 5,474,681 -0.10(-0.23%)
May 20, 2015 43.44 43.79 43.24 43.30 5,369,938 -0.12(-0.27%)
May 19, 2015 43.50 43.68 43.25 43.41 6,229,704 -0.01(-0.02%)
May 18, 2015 43.20 43.51 43.05 43.42 4,961,306 +0.14(+0.32%)
May 15, 2015 43.51 43.58 43.02 43.28 5,351,952 +0.00(+0.01%)
May 14, 2015 42.90 43.47 42.81 43.28 5,279,996 +0.71(+1.67%)
May 13, 2015 42.15 42.77 42.13 42.56 5,566,742 +0.41(+0.97%)
May 12, 2015 42.18 42.48 41.83 42.16 5,544,945 -0.21(-0.51%)
May 11, 2015 42.51 42.61 42.27 42.37 5,402,210 -0.20(-0.48%)
May 08, 2015 42.42 42.94 42.29 42.57 6,186,149 +0.50(+1.18%)
May 07, 2015 42.00 42.34 41.89 42.07 7,512,186 +0.28(+0.67%)
May 06, 2015 42.13 42.46 41.52 41.79 9,941,542 -0.24(-0.57%)
May 05, 2015 42.78 42.83 41.91 42.03 10,240,612 -1.00(-2.32%)
May 04, 2015 43.04 43.28 42.81 43.03 5,218,645 -0.01(-0.03%)
May 01, 2015 42.58 43.14 42.35 43.05 7,358,168 +0.86(+2.03%)
Apr 30, 2015 42.74 42.92 41.96 42.19 8,681,892 -0.63(-1.47%)
Apr 29, 2015 42.55 43.05 42.32 42.82 6,779,353 -0.05(-0.13%)
Apr 28, 2015 43.05 43.21 42.53 42.88 8,647,632 -0.10(-0.24%)
Apr 27, 2015 42.79 43.55 42.61 42.98 10,855,977 +0.64(+1.52%)
Apr 24, 2015 42.30 42.41 41.88 42.33 13,617,834 +0.01(+0.02%)
Apr 23, 2015 42.00 42.49 41.72 42.33 29,715,916 -3.10(-6.83%)
Apr 22, 2015 45.28 45.53 44.84 45.43 5,779,121 +0.44(+0.98%)
Apr 21, 2015 45.54 45.54 44.89 44.99 3,688,984 -0.01(-0.02%)
Apr 20, 2015 44.55 45.27 44.55 45.00 4,163,192 +0.65(+1.47%)
Apr 17, 2015 44.74 45.02 44.25 44.35 6,762,818 -0.84(-1.85%)
Apr 16, 2015 44.97 45.31 44.93 45.18 5,247,170 -0.07(-0.15%)
Apr 15, 2015 44.18 45.40 44.08 45.25 8,603,080 +1.35(+3.08%)
Apr 14, 2015 44.21 44.41 43.77 43.90 5,009,685 -0.35(-0.80%)
Apr 13, 2015 44.72 44.86 44.24 44.25 3,884,138 -0.38(-0.86%)
Apr 10, 2015 44.73 44.75 44.51 44.63 4,409,473 -0.06(-0.14%)
Apr 09, 2015 43.87 44.74 43.73 44.69 5,639,416 +0.63(+1.42%)
Apr 08, 2015 43.94 44.31 43.75 44.07 5,355,005 +0.02(+0.05%)
Apr 07, 2015 43.85 44.42 43.76 44.04 4,214,028 +0.10(+0.23%)
Apr 06, 2015 43.46 44.21 43.21 43.94 4,034,158 +0.07(+0.16%)
Apr 02, 2015 43.84 43.87 43.87 43.87 4,584,125 +0.14(+0.33%)
Apr 01, 2015 44.13 44.27 43.49 43.73 6,881,470 -0.50(-1.14%)
Mar 31, 2015 44.66 44.79 44.15 44.23 6,341,526 -0.63(-1.41%)
Mar 30, 2015 44.17 44.96 43.97 44.86 6,898,485 +0.96(+2.18%)
Mar 27, 2015 43.14 44.23 42.98 43.90 6,650,468 +0.74(+1.72%)
Mar 26, 2015 42.61 43.51 42.25 43.16 8,830,811 +0.05(+0.13%)
Mar 25, 2015 45.18 45.21 43.11 43.11 14,484,458 -2.10(-4.64%)
Mar 24, 2015 45.48 45.65 45.18 45.20 4,739,051 -0.17(-0.38%)
Mar 23, 2015 45.78 45.84 45.35 45.37 4,922,021 -0.48(-1.05%)
Mar 20, 2015 45.56 46.05 45.43 45.85 11,830,058 +0.58(+1.29%)
Mar 19, 2015 45.13 45.43 44.93 45.27 4,410,288 +0.17(+0.39%)
Mar 18, 2015 45.00 45.40 44.04 45.10 8,065,739 +0.26(+0.57%)
Mar 17, 2015 45.01 45.04 44.46 44.84 4,216,101 -0.28(-0.62%)
Mar 16, 2015 44.47 45.20 44.38 45.12 6,674,317 +0.94(+2.13%)
Mar 13, 2015 44.39 44.48 43.79 44.18 6,212,413 -0.08(-0.18%)
Mar 12, 2015 43.70 44.35 43.70 44.26 4,793,546 +0.04(+0.09%)
Mar 11, 2015 44.42 44.69 44.18 44.22 4,074,208 +0.05(+0.12%)
Mar 10, 2015 44.75 45.00 44.14 44.17 7,397,251 -1.02(-2.26%)
Mar 09, 2015 44.68 45.35 44.56 45.19 5,215,134 +0.60(+1.35%)
Mar 06, 2015 45.02 45.10 44.44 44.59 5,787,671 -0.54(-1.20%)
Mar 05, 2015 45.10 45.48 44.88 45.13 4,765,005 +0.02(+0.03%)
Mar 04, 2015 45.27 45.30 44.76 45.11 5,783,841 -0.19(-0.43%)
Mar 03, 2015 46.26 46.26 45.25 45.30 7,870,792 -1.06(-2.29%)
Mar 02, 2015 45.69 46.40 45.61 46.36 5,911,366 +0.88(+1.94%)
Feb 27, 2015 46.02 46.02 45.42 45.48 8,396,537 -0.48(-1.04%)
Feb 26, 2015 45.85 46.02 45.57 45.96 6,818,239 +0.25(+0.54%)
Feb 25, 2015 45.58 45.86 45.46 45.71 5,069,184 +0.11(+0.24%)
Feb 24, 2015 44.93 45.65 44.86 45.61 5,722,170 +0.53(+1.18%)
Feb 23, 2015 45.22 45.24 44.79 45.07 3,947,373 -0.19(-0.43%)
Feb 20, 2015 44.89 45.28 44.55 45.27 4,693,235 +0.37(+0.83%)
Feb 19, 2015 44.78 45.01 44.66 44.89 3,131,482 +0.08(+0.17%)
Feb 18, 2015 44.71 44.97 44.55 44.82 4,235,649 -0.20(-0.45%)
Feb 17, 2015 44.61 45.22 44.52 45.02 10,293,962 +0.18(+0.41%)
Feb 13, 2015 44.55 44.84 44.84 44.84 6,891,765 +0.41(+0.91%)
Feb 12, 2015 43.70 44.48 43.55 44.43 9,132,247 +1.11(+2.57%)
Feb 11, 2015 43.04 43.49 42.93 43.32 6,406,991 +0.14(+0.32%)
Feb 10, 2015 42.35 43.21 42.21 43.18 7,310,029 +1.20(+2.86%)
Feb 09, 2015 42.01 42.36 41.79 41.98 6,653,299 -0.07(-0.17%)
Feb 06, 2015 42.77 42.89 41.98 42.05 9,975,097 -0.73(-1.72%)
Feb 05, 2015 42.27 42.81 42.14 42.78 6,541,529 +0.54(+1.27%)
Feb 04, 2015 41.78 42.47 41.78 42.25 10,294,583 +0.14(+0.32%)
Feb 03, 2015 41.55 42.14 41.47 42.11 7,779,320 +0.73(+1.78%)
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.