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 (%)
Jul 29, 2016 56.54 56.66 55.99 56.08 9,903,684 -0.39(-0.68%)
Jul 28, 2016 56.79 56.93 56.15 56.47 11,371,343 -0.53(-0.93%)
Jul 27, 2016 56.77 57.24 56.11 57.00 17,471,916 -0.12(-0.21%)
Jul 26, 2016 56.50 58.05 55.93 57.12 27,549,124 +4.16(+7.85%)
Jul 25, 2016 52.38 52.96 52.24 52.96 12,418,362 +0.58(+1.11%)
Jul 22, 2016 52.09 52.52 51.78 52.38 6,946,946 +0.46(+0.89%)
Jul 21, 2016 52.30 52.38 51.82 51.91 6,741,571 -0.43(-0.82%)
Jul 20, 2016 52.24 52.53 51.98 52.34 5,931,880 +0.41(+0.79%)
Jul 19, 2016 51.90 52.19 51.79 51.94 3,833,555 -0.20(-0.38%)
Jul 18, 2016 51.86 52.40 51.86 52.14 4,316,882 +0.27(+0.52%)
Jul 15, 2016 52.19 52.19 51.62 51.86 7,442,597 +0.03(+0.06%)
Jul 14, 2016 51.98 52.16 51.77 51.83 5,001,766 +0.22(+0.42%)
Jul 13, 2016 51.62 51.82 51.46 51.62 5,087,098 +0.13(+0.25%)
Jul 12, 2016 51.00 51.51 50.97 51.49 6,758,424 +0.78(+1.55%)
Jul 11, 2016 50.78 51.09 50.59 50.70 5,669,026 +0.10(+0.21%)
Jul 08, 2016 49.82 50.61 49.40 50.60 6,683,606 +1.20(+2.43%)
Jul 07, 2016 48.84 49.54 48.82 49.40 8,598,599 +0.42(+0.85%)
Jul 05, 2016 49.26 49.46 48.78 48.99 6,925,403 -0.69(-1.38%)
Jul 01, 2016 49.85 49.67 49.67 49.67 6,169,960 -0.43(-0.86%)
Jun 30, 2016 49.19 50.11 48.91 50.11 8,292,476 +1.12(+2.29%)
Jun 29, 2016 48.55 49.03 48.31 48.99 8,365,553 +0.78(+1.63%)
Jun 28, 2016 47.51 48.23 47.27 48.20 6,456,034 +0.96(+2.03%)
Jun 27, 2016 47.88 47.99 46.87 47.24 9,363,710 -1.18(-2.43%)
Jun 24, 2016 48.39 49.51 48.27 48.42 10,635,241 -2.21(-4.36%)
Jun 23, 2016 50.11 50.63 49.88 50.62 4,549,025 +0.99(+2.00%)
Jun 22, 2016 49.85 50.01 49.53 49.63 5,142,379 +0.02(+0.03%)
Jun 21, 2016 49.71 49.87 49.42 49.62 4,329,060 +0.02(+0.05%)
Jun 20, 2016 49.93 50.06 49.55 49.59 5,031,001 +0.31(+0.63%)
Jun 17, 2016 49.65 49.65 48.71 49.28 7,628,899 -0.35(-0.71%)
Jun 16, 2016 49.10 49.69 48.86 49.63 4,542,103 +0.30(+0.60%)
Jun 15, 2016 49.80 49.81 49.12 49.34 6,181,284 -0.17(-0.34%)
Jun 14, 2016 49.21 49.67 48.95 49.51 6,464,857 +0.30(+0.60%)
Jun 13, 2016 49.43 49.83 49.11 49.21 8,374,165 -0.30(-0.61%)
Jun 10, 2016 49.11 49.73 49.04 49.51 9,358,705 -0.18(-0.37%)
Jun 09, 2016 49.82 49.82 49.19 49.70 6,609,027 +0.05(+0.10%)
Jun 08, 2016 49.27 49.82 49.26 49.65 5,938,844 +0.42(+0.84%)
Jun 07, 2016 49.19 49.40 49.11 49.23 6,278,381 +0.22(+0.44%)
Jun 06, 2016 48.53 49.16 48.43 49.02 10,327,036 +0.61(+1.26%)
Jun 03, 2016 48.92 48.92 48.10 48.41 3,437,896 -0.18(-0.38%)
Jun 02, 2016 48.66 48.73 48.33 48.59 4,480,476 -0.25(-0.51%)
Jun 01, 2016 48.39 48.97 48.15 48.84 5,015,370 +0.38(+0.78%)
May 31, 2016 48.80 48.95 48.22 48.47 7,747,783 -0.34(-0.69%)
May 27, 2016 48.64 48.80 48.80 48.80 4,760,291 +0.20(+0.41%)
May 26, 2016 48.27 48.64 48.11 48.60 4,210,039 +0.26(+0.55%)
May 25, 2016 48.11 48.39 47.96 48.34 7,239,503 +0.28(+0.58%)
May 24, 2016 47.18 48.13 47.17 48.06 5,682,507 +1.09(+2.32%)
May 23, 2016 47.03 47.41 46.87 46.97 4,614,994 +0.16(+0.34%)
May 20, 2016 45.98 47.05 45.96 46.81 7,923,564 +1.04(+2.27%)
May 19, 2016 46.02 46.29 45.42 45.77 5,409,784 -0.62(-1.34%)
May 18, 2016 45.77 46.79 45.73 46.39 5,847,900 +0.46(+1.01%)
May 17, 2016 46.18 46.48 45.72 45.93 5,894,118 -0.47(-1.02%)
May 16, 2016 45.95 46.79 45.80 46.40 5,333,250 +0.72(+1.58%)
May 13, 2016 45.65 46.07 45.57 45.68 5,079,952 -0.03(-0.07%)
May 12, 2016 46.22 46.39 45.25 45.71 6,480,956 -0.38(-0.82%)
May 11, 2016 46.08 46.52 45.95 46.09 5,619,366 +0.00(+0.00%)
May 10, 2016 45.68 46.11 45.42 46.09 5,683,644 +0.58(+1.27%)
May 09, 2016 45.72 46.01 45.49 45.51 4,718,261 -0.23(-0.51%)
May 06, 2016 44.98 45.83 44.94 45.75 10,071,109 +0.45(+0.99%)
May 05, 2016 45.21 45.66 45.06 45.30 5,098,996 +0.17(+0.37%)
May 04, 2016 45.55 45.74 45.05 45.13 6,354,293 -0.62(-1.35%)
May 03, 2016 45.76 46.06 45.59 45.75 7,122,667 -0.52(-1.12%)
May 02, 2016 45.83 46.35 45.55 46.27 8,082,659 +0.65(+1.42%)
Apr 29, 2016 46.15 46.55 45.45 45.62 13,472,377 -1.32(-2.81%)
Apr 28, 2016 47.99 48.47 46.78 46.94 11,775,697 -0.68(-1.43%)
Apr 27, 2016 46.91 47.68 46.69 47.62 8,964,286 +0.41(+0.88%)
Apr 26, 2016 47.01 47.63 46.94 47.20 4,943,332 +0.30(+0.64%)
Apr 25, 2016 46.66 46.99 46.58 46.90 5,876,793 +0.27(+0.58%)
Apr 22, 2016 46.74 47.36 46.44 46.63 6,744,585 -0.14(-0.31%)
Apr 21, 2016 46.80 46.99 46.53 46.78 4,248,720 -0.15(-0.32%)
Apr 20, 2016 46.56 47.26 46.18 46.93 5,880,827 +0.50(+1.08%)
Apr 19, 2016 46.78 47.13 45.91 46.43 7,860,611 -0.42(-0.90%)
Apr 18, 2016 46.60 46.94 46.58 46.85 5,575,361 +0.02(+0.03%)
Apr 15, 2016 47.26 47.26 46.70 46.83 5,902,073 -0.23(-0.49%)
Apr 14, 2016 46.70 47.10 46.20 47.06 6,191,191 +0.04(+0.08%)
Apr 13, 2016 46.66 47.09 46.43 47.02 6,359,007 +0.58(+1.25%)
Apr 12, 2016 45.95 46.62 45.64 46.44 5,633,187 +0.49(+1.07%)
Apr 11, 2016 46.01 46.60 45.93 45.95 4,610,101 -0.06(-0.12%)
Apr 08, 2016 45.75 46.16 45.75 46.00 4,040,648 +0.59(+1.29%)
Apr 07, 2016 45.96 46.16 45.28 45.42 5,321,017 -0.96(-2.07%)
Apr 06, 2016 45.77 46.39 45.50 46.38 4,636,116 +0.52(+1.13%)
Apr 05, 2016 45.73 46.31 45.60 45.86 5,607,051 -0.01(-0.02%)
Apr 04, 2016 45.93 46.09 45.74 45.87 4,308,157 -0.17(-0.38%)
Apr 01, 2016 45.69 46.09 45.40 46.04 5,716,192 +0.41(+0.91%)
Mar 31, 2016 46.19 46.26 45.59 45.63 6,808,242 -0.75(-1.63%)
Mar 30, 2016 45.88 46.71 45.76 46.39 6,325,373 +0.76(+1.67%)
Mar 29, 2016 44.87 45.70 44.57 45.62 5,050,777 +0.71(+1.57%)
Mar 28, 2016 45.34 45.42 44.77 44.92 2,819,189 -0.14(-0.32%)
Mar 24, 2016 44.89 45.06 45.06 45.06 2,868,539 +0.08(+0.18%)
Mar 23, 2016 45.27 45.29 44.94 44.98 4,053,032 -0.24(-0.53%)
Mar 22, 2016 45.09 45.46 44.92 45.22 4,423,013 -0.10(-0.21%)
Mar 21, 2016 45.22 45.34 44.80 45.31 3,882,617 -0.06(-0.12%)
Mar 18, 2016 45.13 45.50 44.92 45.37 9,972,276 +0.39(+0.87%)
Mar 17, 2016 44.45 45.15 44.44 44.98 5,700,964 +0.37(+0.82%)
Mar 16, 2016 44.26 44.73 43.99 44.61 4,340,747 +0.33(+0.74%)
Mar 15, 2016 44.04 44.30 43.76 44.29 4,287,838 +0.10(+0.22%)
Mar 14, 2016 44.34 44.50 43.91 44.19 4,375,536 -0.36(-0.80%)
Mar 11, 2016 44.45 44.67 44.30 44.55 6,331,499 +0.45(+1.03%)
Mar 10, 2016 44.07 44.22 43.40 44.10 6,088,435 +0.59(+1.35%)
Mar 09, 2016 43.47 43.82 43.34 43.51 4,582,499 +0.17(+0.40%)
Mar 08, 2016 43.70 43.83 43.25 43.33 5,638,118 -0.76(-1.73%)
Mar 07, 2016 43.34 44.14 43.30 44.10 4,727,067 +0.48(+1.09%)
Mar 04, 2016 43.71 43.92 43.23 43.62 5,345,621 +0.02(+0.04%)
Mar 03, 2016 43.38 43.65 42.97 43.60 5,091,131 +0.36(+0.83%)
Mar 02, 2016 43.18 43.42 42.90 43.25 5,239,254 +0.16(+0.37%)
Mar 01, 2016 42.49 43.09 42.12 43.09 6,239,922 +0.95(+2.26%)
Feb 29, 2016 42.44 42.77 42.09 42.13 5,599,230 -0.22(-0.53%)
Feb 26, 2016 42.51 42.52 42.21 42.36 4,445,892 +0.15(+0.36%)
Feb 25, 2016 41.97 42.21 41.21 42.21 4,929,643 +0.52(+1.24%)
Feb 24, 2016 41.19 41.78 40.78 41.69 6,721,435 +0.17(+0.42%)
Feb 23, 2016 42.14 42.41 41.42 41.51 4,893,115 -0.84(-1.99%)
Feb 22, 2016 42.35 42.58 42.16 42.36 5,474,986 +0.43(+1.02%)
Feb 19, 2016 41.98 42.07 41.65 41.93 7,928,440 -0.24(-0.57%)
Feb 18, 2016 42.63 42.77 42.12 42.17 7,555,072 -0.50(-1.17%)
Feb 17, 2016 42.09 42.69 41.94 42.67 7,858,043 +0.91(+2.19%)
Feb 16, 2016 40.64 41.94 40.64 41.75 8,264,105 +1.11(+2.74%)
Feb 12, 2016 40.58 40.64 40.64 40.64 10,143,072 +0.60(+1.51%)
Feb 11, 2016 39.62 40.35 39.53 40.04 7,702,911 -0.29(-0.73%)
Feb 10, 2016 40.79 41.09 40.20 40.33 9,223,237 +0.06(+0.14%)
Feb 09, 2016 40.16 41.03 39.81 40.27 9,213,216 -0.17(-0.43%)
Feb 08, 2016 39.15 40.71 39.02 40.45 19,838,526 +0.81(+2.04%)
Feb 05, 2016 40.69 40.85 39.34 39.64 9,978,476 -1.10(-2.69%)
Feb 04, 2016 40.10 41.02 39.76 40.74 12,326,573 +0.80(+2.01%)
Feb 03, 2016 39.85 40.30 39.02 39.93 14,231,516 -0.31(-0.77%)
Feb 02, 2016 41.42 41.72 40.24 40.24 11,904,430 -1.74(-4.15%)
Feb 01, 2016 41.56 42.33 41.56 41.98 7,973,752 -0.08(-0.19%)
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%)
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.