Indicators

Xilinx (NQ: XLNX )

194.92 UNCHANGED

Last Price Updated: 4:00 PM EST, Feb 11, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	13.53	13.60	13.05	13.12	9,367,953	-0.33(-2.49%)
Jan 29, 2009	13.50	13.60	13.18	13.45	10,305,650	-0.18(-1.31%)
Jan 28, 2009	13.58	13.81	13.46	13.63	11,129,653	+0.35(+2.64%)
Jan 27, 2009	12.82	13.38	12.71	13.28	13,128,946	+0.61(+4.79%)
Jan 26, 2009	12.59	12.97	12.35	12.68	6,667,425	+0.22(+1.75%)
Jan 23, 2009	11.76	12.69	11.76	12.46	9,370,258	+0.41(+3.43%)
Jan 22, 2009	12.08	12.24	11.68	12.04	14,096,171	-0.33(-2.64%)
Jan 21, 2009	12.29	12.46	11.81	12.37	10,125,569	+0.22(+1.79%)
Jan 20, 2009	13.02	13.13	12.14	12.15	11,286,011	-1.03(-7.80%)
Jan 16, 2009	12.99	13.20	12.61	13.18	13,802,975	+0.45(+3.55%)
Jan 15, 2009	12.46	12.88	12.11	12.73	18,537,290	+0.66(+5.48%)
Jan 14, 2009	12.33	12.56	12.07	12.07	12,236,963	-0.57(-4.50%)
Jan 13, 2009	12.43	12.78	12.28	12.64	13,381,883	+0.22(+1.76%)
Jan 12, 2009	12.62	12.68	12.25	12.42	8,969,419	-0.28(-2.21%)
Jan 09, 2009	13.34	13.37	12.62	12.70	14,982,477	-0.54(-4.06%)
Jan 08, 2009	13.74	13.78	12.96	13.24	18,567,574	-0.69(-4.97%)
Jan 07, 2009	14.22	14.38	13.83	13.93	8,086,513	-0.56(-3.87%)
Jan 06, 2009	14.32	14.64	14.16	14.49	7,962,302	+0.29(+2.03%)
Jan 05, 2009	14.10	14.70	14.10	14.20	7,624,917	-0.09(-0.65%)

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.