Skip to main content

Texas Instruments (NQ: TXN )

177.66 +0.16 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 51.43 51.59 50.81 51.07 7,352,045 -0.35(-0.69%)
May 27, 2016 51.26 51.43 51.43 51.43 4,517,146 +0.21(+0.41%)
May 26, 2016 50.86 51.26 50.70 51.22 3,995,001 +0.28(+0.55%)
May 25, 2016 50.70 51.00 50.54 50.94 6,869,727 +0.30(+0.58%)
May 24, 2016 49.72 50.72 49.71 50.64 5,392,259 +1.15(+2.32%)
May 23, 2016 49.57 49.96 49.39 49.50 4,379,271 +0.17(+0.34%)
May 20, 2016 48.45 49.58 48.44 49.33 7,518,847 +1.10(+2.27%)
May 19, 2016 48.50 48.78 47.86 48.23 5,133,465 -0.66(-1.34%)
May 18, 2016 48.23 49.31 48.19 48.89 5,549,204 +0.49(+1.01%)
May 17, 2016 48.66 48.98 48.18 48.40 5,593,060 -0.50(-1.02%)
May 16, 2016 48.43 49.31 48.27 48.90 5,060,840 +0.76(+1.58%)
May 13, 2016 48.11 48.55 48.02 48.14 4,820,480 -0.03(-0.07%)
May 12, 2016 48.71 48.88 47.69 48.18 6,149,924 -0.40(-0.82%)
May 11, 2016 48.56 49.03 48.42 48.57 5,332,342 +0.00(+0.00%)
May 10, 2016 48.14 48.60 47.86 48.57 5,393,337 +0.61(+1.27%)
May 09, 2016 48.18 48.49 47.94 47.96 4,477,263 -0.24(-0.51%)
May 06, 2016 47.40 48.29 47.36 48.21 9,556,701 +0.47(+0.99%)
May 05, 2016 47.64 48.12 47.48 47.74 4,838,552 +0.18(+0.37%)
May 04, 2016 48.00 48.21 47.48 47.56 6,029,731 -0.65(-1.35%)
May 03, 2016 48.23 48.54 48.05 48.21 6,758,858 -0.55(-1.12%)
May 02, 2016 48.29 48.85 48.00 48.76 7,669,816 +0.68(+1.42%)
Apr 29, 2016 48.64 49.05 47.90 48.07 12,784,240 -1.39(-2.81%)
Apr 28, 2016 50.57 51.07 49.30 49.46 11,174,223 -0.72(-1.43%)
Apr 27, 2016 49.44 50.25 49.21 50.18 8,506,413 +0.44(+0.88%)
Apr 26, 2016 49.54 50.19 49.47 49.75 4,690,840 +0.32(+0.64%)
Apr 25, 2016 49.17 49.52 49.09 49.43 5,576,622 +0.28(+0.58%)
Apr 22, 2016 49.25 49.91 48.94 49.14 6,400,089 -0.15(-0.31%)
Apr 21, 2016 49.32 49.52 49.03 49.29 4,031,706 -0.16(-0.32%)
Apr 20, 2016 49.07 49.80 48.67 49.45 5,580,450 +0.53(+1.08%)
Apr 19, 2016 49.30 49.67 48.38 48.92 7,459,112 -0.44(-0.90%)
Apr 18, 2016 49.11 49.47 49.09 49.37 5,290,586 +0.02(+0.03%)
Apr 15, 2016 49.80 49.80 49.21 49.35 5,600,611 -0.24(-0.49%)
Apr 14, 2016 49.22 49.64 48.68 49.59 5,874,961 +0.04(+0.08%)
Apr 13, 2016 49.18 49.63 48.92 49.55 6,034,206 +0.61(+1.25%)
Apr 12, 2016 48.42 49.13 48.10 48.94 5,345,459 +0.52(+1.07%)
Apr 11, 2016 48.49 49.10 48.40 48.42 4,374,629 -0.06(-0.12%)
Apr 08, 2016 48.21 48.64 48.21 48.48 3,834,263 +0.62(+1.29%)
Apr 07, 2016 48.44 48.64 47.72 47.86 5,049,233 -1.01(-2.07%)
Apr 06, 2016 48.23 48.88 47.94 48.87 4,399,315 +0.54(+1.13%)
Apr 05, 2016 48.20 48.81 48.05 48.33 5,320,658 -0.01(-0.02%)
Apr 04, 2016 48.40 48.57 48.20 48.34 4,088,107 -0.18(-0.38%)
Apr 01, 2016 48.15 48.57 47.84 48.52 5,424,224 +0.44(+0.91%)
Mar 31, 2016 48.67 48.75 48.05 48.09 6,460,494 -0.80(-1.63%)
Mar 30, 2016 48.35 49.23 48.22 48.88 6,002,289 +0.80(+1.67%)
Mar 29, 2016 47.28 48.16 46.97 48.08 4,792,796 +0.75(+1.57%)
Mar 28, 2016 47.78 47.86 47.18 47.33 2,675,192 -0.15(-0.32%)
Mar 24, 2016 47.31 47.48 47.48 47.48 2,722,021 +0.08(+0.18%)
Mar 23, 2016 47.71 47.73 47.36 47.40 3,846,014 -0.25(-0.53%)
Mar 22, 2016 47.52 47.90 47.33 47.65 4,197,097 -0.10(-0.21%)
Mar 21, 2016 47.65 47.79 47.22 47.75 3,684,303 -0.06(-0.12%)
Mar 18, 2016 47.56 47.94 47.33 47.81 9,462,918 +0.41(+0.87%)
Mar 17, 2016 46.84 47.58 46.83 47.40 5,409,773 +0.39(+0.82%)
Mar 16, 2016 46.65 47.13 46.35 47.02 4,119,032 +0.34(+0.74%)
Mar 15, 2016 46.41 46.68 46.12 46.67 4,068,826 +0.10(+0.22%)
Mar 14, 2016 46.73 46.90 46.28 46.57 4,152,045 -0.38(-0.80%)
Mar 11, 2016 46.84 47.07 46.69 46.95 6,008,102 +0.48(+1.03%)
Mar 10, 2016 46.44 46.60 45.74 46.47 5,777,454 +0.62(+1.35%)
Mar 09, 2016 45.81 46.18 45.68 45.85 4,348,437 +0.18(+0.40%)
Mar 08, 2016 46.05 46.19 45.57 45.67 5,350,137 -0.80(-1.73%)
Mar 07, 2016 45.68 46.51 45.63 46.47 4,485,621 +0.50(+1.09%)
Mar 04, 2016 46.06 46.29 45.56 45.97 5,072,581 +0.02(+0.04%)
Mar 03, 2016 45.72 46.00 45.28 45.95 4,831,089 +0.38(+0.83%)
Mar 02, 2016 45.51 45.75 45.21 45.57 4,971,647 +0.17(+0.37%)
Mar 01, 2016 44.78 45.41 44.39 45.41 5,921,203 +1.01(+2.26%)
Feb 29, 2016 44.72 45.08 44.36 44.40 5,313,235 -0.23(-0.53%)
Feb 26, 2016 44.80 44.80 44.48 44.64 4,218,807 +0.16(+0.36%)
Feb 25, 2016 44.23 44.48 43.43 44.48 4,677,849 +0.54(+1.24%)
Feb 24, 2016 43.41 44.03 42.97 43.93 6,378,122 +0.18(+0.42%)
Feb 23, 2016 44.41 44.69 43.65 43.75 4,643,188 -0.89(-1.99%)
Feb 22, 2016 44.63 44.87 44.43 44.64 5,195,338 +0.45(+1.02%)
Feb 19, 2016 44.24 44.34 43.89 44.18 7,523,476 -0.25(-0.57%)
Feb 18, 2016 44.92 45.07 44.39 44.44 7,169,179 -0.53(-1.17%)
Feb 17, 2016 44.35 44.99 44.19 44.96 7,456,675 +0.96(+2.19%)
Feb 16, 2016 42.83 44.19 42.83 44.00 7,841,996 +1.17(+2.74%)
Feb 12, 2016 42.76 42.83 42.83 42.83 9,624,990 +0.64(+1.51%)
Feb 11, 2016 41.75 42.52 41.66 42.19 7,309,466 -0.31(-0.73%)
Feb 10, 2016 42.99 43.30 42.37 42.50 8,752,138 +0.06(+0.14%)
Feb 09, 2016 42.32 43.24 41.95 42.44 8,742,628 -0.18(-0.43%)
Feb 08, 2016 41.25 42.90 41.12 42.63 18,825,226 +0.85(+2.04%)
Feb 05, 2016 42.88 43.05 41.46 41.77 9,468,801 -1.16(-2.69%)
Feb 04, 2016 42.26 43.23 41.90 42.93 11,696,964 +0.85(+2.01%)
Feb 03, 2016 42.00 42.47 41.12 42.08 13,504,607 -0.33(-0.77%)
Feb 02, 2016 43.65 43.97 42.41 42.41 11,296,383 -1.83(-4.15%)
Feb 01, 2016 43.80 44.61 43.80 44.24 7,566,474 -0.08(-0.19%)
Jan 29, 2016 42.98 44.34 42.70 44.33 12,500,886 +1.51(+3.52%)
Jan 28, 2016 42.44 43.55 42.20 42.82 11,980,702 +0.70(+1.67%)
Jan 27, 2016 41.90 42.86 41.53 42.12 11,772,329 -0.02(-0.06%)
Jan 26, 2016 41.88 42.44 41.58 42.14 9,276,153 +0.52(+1.24%)
Jan 25, 2016 41.85 42.39 41.56 41.63 9,205,296 -0.18(-0.44%)
Jan 22, 2016 42.26 42.58 41.68 41.81 7,622,313 +0.39(+0.94%)
Jan 21, 2016 41.28 42.27 40.74 41.42 12,144,853 +0.68(+1.67%)
Jan 20, 2016 39.82 40.96 39.39 40.74 16,158,360 +0.66(+1.64%)
Jan 19, 2016 40.41 40.67 39.74 40.08 10,882,019 +0.16(+0.40%)
Jan 15, 2016 39.81 39.92 39.92 39.92 19,095,142 -1.66(-4.00%)
Jan 14, 2016 41.54 42.12 41.17 41.58 12,560,753 +0.17(+0.42%)
Jan 13, 2016 42.82 43.06 41.39 41.41 8,280,039 -1.42(-3.32%)
Jan 12, 2016 43.00 43.09 42.24 42.83 6,106,713 +0.27(+0.62%)
Jan 11, 2016 42.25 42.81 41.96 42.56 8,422,403 +0.71(+1.69%)
Jan 08, 2016 42.82 43.20 41.76 41.86 11,573,826 -1.11(-2.59%)
Jan 07, 2016 43.55 44.01 42.70 42.97 12,664,346 -1.43(-3.22%)
Jan 06, 2016 44.01 44.79 43.82 44.40 10,251,367 -0.29(-0.65%)
Jan 05, 2016 45.11 45.27 44.51 44.69 7,377,358 -0.47(-1.05%)
Jan 04, 2016 44.51 45.17 44.36 45.17 9,523,072 -0.39(-0.86%)
Dec 31, 2015 46.59 45.56 45.56 45.56 7,760,123 -1.12(-2.40%)
Dec 30, 2015 47.39 47.53 46.62 46.68 3,621,620 -0.71(-1.51%)
Dec 29, 2015 47.17 47.74 46.90 47.39 3,312,261 +0.50(+1.06%)
Dec 28, 2015 46.89 47.10 46.36 46.90 3,525,252 -0.27(-0.58%)
Dec 24, 2015 47.35 47.17 47.17 47.17 2,022,653 +0.04(+0.09%)
Dec 23, 2015 46.60 47.14 46.22 47.13 6,961,182 +0.91(+1.96%)
Dec 22, 2015 46.70 46.90 45.89 46.22 5,309,007 -0.17(-0.38%)
Dec 21, 2015 46.01 46.41 45.66 46.40 5,180,100 +0.73(+1.60%)
Dec 18, 2015 46.58 46.58 45.55 45.67 14,468,145 -1.32(-2.81%)
Dec 17, 2015 48.37 48.40 46.96 46.99 8,354,454 -1.28(-2.65%)
Dec 16, 2015 48.42 48.42 47.29 48.27 7,121,764 +0.43(+0.90%)
Dec 15, 2015 47.63 48.16 47.25 47.83 9,146,487 +1.11(+2.37%)
Dec 14, 2015 46.92 47.14 46.41 46.73 6,133,005 +0.01(+0.02%)
Dec 11, 2015 46.66 47.17 46.63 46.72 6,317,795 -0.60(-1.26%)
Dec 10, 2015 47.36 47.77 47.07 47.32 5,194,787 +0.14(+0.30%)
Dec 09, 2015 47.79 47.93 46.79 47.18 5,488,554 -0.76(-1.58%)
Dec 08, 2015 48.01 48.13 47.39 47.93 4,415,463 -0.57(-1.17%)
Dec 07, 2015 48.87 48.90 48.30 48.50 4,733,657 -0.44(-0.90%)
Dec 04, 2015 47.81 49.01 47.78 48.94 7,716,961 +0.99(+2.06%)
Dec 03, 2015 48.18 48.38 47.48 47.95 11,660,016 +0.12(+0.24%)
Dec 02, 2015 48.38 48.48 47.74 47.83 6,197,603 -0.63(-1.30%)
Dec 01, 2015 47.77 48.92 47.73 48.47 6,035,836 +0.16(+0.33%)
Nov 30, 2015 47.89 48.49 47.79 48.31 7,058,020 +0.47(+0.99%)
Nov 27, 2015 47.61 48.02 47.61 47.83 1,816,128 +0.23(+0.49%)
Nov 25, 2015 48.08 47.60 47.60 47.60 3,792,897 -0.48(-1.00%)
Nov 24, 2015 47.63 48.17 47.26 48.08 5,600,810 +0.42(+0.87%)
Nov 23, 2015 48.38 48.42 47.64 47.67 5,169,478 -0.64(-1.32%)
Nov 20, 2015 48.50 48.50 48.05 48.31 5,116,178 +0.14(+0.29%)
Nov 19, 2015 48.29 48.45 47.79 48.17 4,904,138 -0.01(-0.02%)
Nov 18, 2015 47.55 48.22 47.28 48.18 4,848,190 +0.74(+1.56%)
Nov 17, 2015 47.29 47.78 47.17 47.44 5,132,169 +0.16(+0.34%)
Nov 16, 2015 46.56 47.28 46.55 47.27 7,212,756 +0.62(+1.33%)
Nov 13, 2015 47.10 47.48 46.55 46.65 6,907,878 -0.45(-0.95%)
Nov 12, 2015 47.49 47.68 47.09 47.10 5,888,983 -0.77(-1.61%)
Nov 11, 2015 47.77 48.63 47.41 47.88 7,571,251 +0.47(+1.00%)
Nov 10, 2015 46.95 47.56 46.86 47.40 6,086,080 -0.15(-0.31%)
Nov 09, 2015 47.57 47.92 47.26 47.55 5,387,748 -0.35(-0.73%)
Nov 06, 2015 47.59 48.08 47.13 47.90 7,684,152 +0.19(+0.40%)
Nov 05, 2015 47.38 47.99 47.24 47.71 6,941,074 +0.37(+0.79%)
Nov 04, 2015 47.55 47.72 47.21 47.34 6,131,019 -0.17(-0.35%)
Nov 03, 2015 47.37 47.73 47.22 47.50 5,135,296 +0.13(+0.28%)
Nov 02, 2015 47.29 47.54 47.14 47.37 6,608,096 +0.22(+0.48%)
Oct 30, 2015 47.37 47.38 46.88 47.14 9,027,315 +0.12(+0.27%)
Oct 29, 2015 47.99 48.07 46.80 47.02 12,162,026 -1.75(-3.58%)
Oct 28, 2015 48.64 48.86 47.54 48.77 17,402,388 +0.52(+1.09%)
Oct 27, 2015 48.22 48.99 48.08 48.24 10,197,075 -0.32(-0.66%)
Oct 26, 2015 48.64 48.91 48.23 48.56 9,246,475 -0.14(-0.29%)
Oct 23, 2015 48.02 49.27 47.54 48.70 17,547,124 +0.73(+1.53%)
Oct 22, 2015 46.33 47.99 46.03 47.97 25,714,192 +5.11(+11.93%)
Oct 21, 2015 43.42 43.91 42.78 42.86 10,557,641 -0.44(-1.01%)
Oct 20, 2015 43.31 43.44 43.09 43.30 6,862,498 -0.17(-0.40%)
Oct 19, 2015 43.40 43.71 43.14 43.47 6,904,656 +0.06(+0.13%)
Oct 16, 2015 43.18 43.49 42.94 43.41 6,884,773 +0.12(+0.27%)
Oct 15, 2015 43.73 43.85 43.20 43.30 8,662,528 -0.18(-0.42%)
Oct 14, 2015 42.21 43.89 42.14 43.48 12,786,099 +1.44(+3.42%)
Oct 13, 2015 42.11 42.46 41.96 42.04 8,673,026 -0.36(-0.84%)
Oct 12, 2015 41.89 42.46 41.75 42.40 4,935,149 +0.39(+0.92%)
Oct 09, 2015 42.40 42.74 41.82 42.01 6,926,966 -0.54(-1.26%)
Oct 08, 2015 41.85 42.56 41.59 42.54 7,788,426 +0.40(+0.94%)
Oct 07, 2015 42.11 42.61 41.54 42.15 8,555,982 +0.48(+1.15%)
Oct 06, 2015 41.40 41.82 40.65 41.67 7,019,301 +0.27(+0.66%)
Oct 05, 2015 40.57 41.63 40.48 41.40 8,249,766 +1.12(+2.79%)
Oct 02, 2015 39.46 40.29 38.91 40.27 9,966,028 +0.27(+0.68%)
Oct 01, 2015 41.16 41.18 39.55 40.00 12,118,785 -0.89(-2.18%)
Sep 30, 2015 39.71 40.92 39.71 40.89 11,044,566 +1.64(+4.19%)
Sep 29, 2015 38.94 39.32 38.64 39.25 8,977,727 +0.48(+1.24%)
Sep 28, 2015 38.85 39.17 38.71 38.77 12,991,501 -0.18(-0.47%)
Sep 25, 2015 38.83 39.27 38.65 38.95 10,807,016 +0.35(+0.90%)
Sep 24, 2015 38.13 38.75 37.43 38.61 10,335,649 +0.14(+0.36%)
Sep 23, 2015 38.49 38.65 38.20 38.46 5,250,014 -0.02(-0.06%)
Sep 22, 2015 38.55 38.80 38.22 38.49 7,461,623 -0.69(-1.77%)
Sep 21, 2015 39.53 39.70 38.85 39.18 7,393,142 -0.29(-0.73%)
Sep 18, 2015 39.43 40.16 38.89 39.47 20,836,730 -0.29(-0.73%)
Sep 17, 2015 40.16 40.49 39.71 39.76 6,893,519 -0.45(-1.13%)
Sep 16, 2015 39.91 40.27 39.47 40.22 5,600,109 +0.33(+0.83%)
Sep 15, 2015 39.64 40.25 39.64 39.89 8,603,181 +0.39(+0.98%)
Sep 14, 2015 39.53 39.63 39.27 39.50 5,753,174 +0.21(+0.55%)
Sep 11, 2015 38.98 39.33 38.66 39.28 7,952,855 +0.13(+0.34%)
Sep 10, 2015 39.11 39.60 38.73 39.15 10,345,464 -0.17(-0.42%)
Sep 09, 2015 40.48 40.98 39.20 39.32 9,990,662 -0.89(-2.22%)
Sep 08, 2015 39.33 40.27 39.26 40.21 9,679,354 +1.78(+4.64%)
Sep 04, 2015 38.56 38.42 38.42 38.42 7,996,575 -0.77(-1.96%)
Sep 03, 2015 39.36 39.65 39.04 39.19 6,404,925 +0.09(+0.23%)
Sep 02, 2015 39.01 39.10 38.32 39.10 7,281,176 +0.83(+2.18%)
Sep 01, 2015 38.32 39.28 37.99 38.27 15,907,547 -1.24(-3.14%)
Aug 31, 2015 39.43 40.00 39.07 39.51 12,286,444 -0.12(-0.31%)
Aug 28, 2015 38.68 39.64 38.40 39.63 9,981,725 +0.77(+1.98%)
Aug 27, 2015 37.80 38.94 37.57 38.86 11,894,256 +1.36(+3.63%)
Aug 26, 2015 37.02 37.55 36.13 37.50 23,100,430 +1.56(+4.34%)
Aug 25, 2015 38.00 38.25 35.91 35.94 17,508,656 -1.13(-3.05%)
Aug 24, 2015 37.18 38.84 36.13 37.07 18,754,444 -0.88(-2.33%)
Aug 21, 2015 38.78 39.33 37.95 37.95 21,740,458 -1.21(-3.10%)
Aug 20, 2015 40.17 40.28 39.12 39.17 12,358,715 -1.46(-3.60%)
Aug 19, 2015 41.40 41.41 40.50 40.63 8,363,326 -0.59(-1.42%)
Aug 18, 2015 41.67 41.90 41.02 41.21 8,450,786 -0.82(-1.94%)
Aug 17, 2015 41.66 42.14 41.44 42.03 4,073,748 +0.21(+0.51%)
Aug 14, 2015 41.70 41.98 41.34 41.82 5,493,829 +0.01(+0.02%)
Aug 13, 2015 42.25 42.37 41.72 41.81 4,852,943 -0.40(-0.94%)
Aug 12, 2015 41.45 42.41 41.12 42.21 9,122,941 +0.39(+0.93%)
Aug 11, 2015 42.56 42.57 41.57 41.82 9,703,599 -1.19(-2.76%)
Aug 10, 2015 43.14 43.31 42.16 43.01 12,711,113 +1.45(+3.50%)
Aug 07, 2015 41.15 41.60 41.01 41.55 6,448,093 +0.06(+0.14%)
Aug 06, 2015 41.92 42.04 41.16 41.50 7,333,540 -0.50(-1.19%)
Aug 05, 2015 41.38 42.21 41.35 41.99 8,766,029 +0.84(+2.04%)
Aug 04, 2015 41.44 41.59 40.77 41.16 6,954,438 -0.21(-0.50%)
Aug 03, 2015 41.35 41.48 41.04 41.36 6,449,469 +0.09(+0.22%)
Jul 31, 2015 41.60 41.60 41.13 41.27 9,042,258 -0.21(-0.52%)
Jul 30, 2015 40.95 41.64 40.88 41.49 6,817,032 +0.23(+0.56%)
Jul 29, 2015 41.06 41.45 40.61 41.26 8,301,584 +0.18(+0.44%)
Jul 28, 2015 40.31 41.48 40.07 41.07 9,310,956 +0.86(+2.14%)
Jul 27, 2015 40.09 40.48 39.75 40.21 11,453,970 +0.00(+0.00%)
Jul 24, 2015 41.40 41.47 40.09 40.21 13,363,434 -1.21(-2.93%)
Jul 23, 2015 40.88 42.04 40.67 41.43 16,181,748 +0.99(+2.45%)
Jul 22, 2015 39.61 40.71 39.37 40.43 18,753,518 -0.76(-1.85%)
Jul 21, 2015 41.03 41.89 40.93 41.20 12,964,166 +0.11(+0.28%)
Jul 20, 2015 41.88 41.88 40.87 41.08 10,823,218 +0.60(+1.48%)
Jul 17, 2015 40.41 40.56 40.00 40.48 8,560,805 +0.00(+0.00%)
Jul 16, 2015 40.58 40.72 40.01 40.48 9,023,962 -0.11(-0.26%)
Jul 15, 2015 40.38 40.84 40.31 40.59 6,657,735 -0.22(-0.54%)
Jul 14, 2015 40.51 41.01 40.44 40.81 7,925,242 +0.35(+0.87%)
Jul 13, 2015 40.35 40.64 40.19 40.46 6,020,244 +0.26(+0.65%)
Jul 10, 2015 40.13 40.41 39.86 40.20 10,301,379 +0.74(+1.87%)
Jul 09, 2015 41.05 41.34 39.44 39.46 27,570,072 -1.16(-2.87%)
Jul 08, 2015 41.52 41.57 40.57 40.62 14,395,008 -1.38(-3.28%)
Jul 07, 2015 42.08 42.21 40.99 42.00 10,004,942 -0.15(-0.35%)
Jul 06, 2015 42.20 42.66 41.88 42.15 5,183,323 -0.48(-1.12%)
Jul 02, 2015 42.80 42.62 42.62 42.62 4,441,018 +0.05(+0.12%)
Jul 01, 2015 42.77 42.90 42.45 42.58 11,974,105 +0.33(+0.78%)
Jun 30, 2015 42.63 42.64 42.07 42.25 6,413,961 -0.01(-0.02%)
Jun 29, 2015 43.11 43.19 42.21 42.26 8,005,947 -1.13(-2.61%)
Jun 26, 2015 43.79 44.12 43.00 43.39 9,583,680 -0.73(-1.66%)
Jun 25, 2015 44.48 44.63 44.08 44.12 4,583,714 -0.16(-0.36%)
Jun 24, 2015 44.82 44.95 44.23 44.28 5,125,137 -0.69(-1.53%)
Jun 23, 2015 45.36 45.60 44.87 44.97 6,164,346 -0.55(-1.21%)
Jun 22, 2015 44.80 45.54 44.80 45.52 11,586,986 +0.81(+1.82%)
Jun 19, 2015 44.49 44.77 43.91 44.71 12,129,945 +0.24(+0.53%)
Jun 18, 2015 43.86 44.59 43.75 44.47 7,207,030 +0.76(+1.75%)
Jun 17, 2015 43.72 43.90 43.36 43.71 4,225,543 +0.16(+0.38%)
Jun 16, 2015 43.40 43.63 43.19 43.54 3,294,692 +0.04(+0.08%)
Jun 15, 2015 43.02 43.56 42.92 43.51 5,968,661 +0.03(+0.07%)
Jun 12, 2015 43.76 43.89 43.46 43.48 5,089,251 -0.52(-1.17%)
Jun 11, 2015 44.43 44.50 43.94 43.99 5,744,193 -0.45(-1.01%)
Jun 10, 2015 43.58 44.61 43.40 44.45 8,450,159 +1.05(+2.41%)
Jun 09, 2015 43.34 43.69 43.02 43.40 5,382,190 +0.08(+0.18%)
Jun 08, 2015 44.02 44.06 43.23 43.32 5,846,778 -0.79(-1.79%)
Jun 05, 2015 44.27 44.50 43.94 44.11 4,450,789 -0.16(-0.36%)
Jun 04, 2015 44.83 45.01 44.15 44.27 8,096,655 -0.74(-1.65%)
Jun 03, 2015 45.49 45.59 44.96 45.02 4,461,221 -0.30(-0.66%)
Jun 02, 2015 45.45 45.60 45.01 45.31 5,645,292 -0.38(-0.83%)
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.