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 (%)
May 29, 2009	15.89	16.19	15.69	16.15	7,145,352	+0.18(+1.12%)
May 28, 2009	15.77	16.00	15.38	15.97	7,715,304	+0.25(+1.59%)
May 27, 2009	15.60	16.02	15.56	15.72	8,453,395	+0.09(+0.55%)
May 26, 2009	14.75	15.78	14.75	15.63	10,517,728	+0.64(+4.26%)
May 22, 2009	14.93	15.21	14.63	15.00	7,480,218	+0.08(+0.52%)
May 21, 2009	15.12	15.21	14.68	14.92	9,084,162	-0.34(-2.25%)
May 20, 2009	15.46	15.92	15.21	15.26	10,770,010	-0.05(-0.31%)
May 19, 2009	14.80	15.52	14.58	15.31	11,795,317	+0.30(+2.02%)
May 18, 2009	14.64	15.01	14.57	15.00	8,212,878	+0.27(+1.85%)
May 15, 2009	14.73	14.86	14.45	14.73	12,486,573	-0.06(-0.42%)
May 14, 2009	14.36	15.01	14.31	14.79	11,096,844	+0.48(+3.37%)
May 13, 2009	14.42	14.64	14.15	14.31	8,484,187	-0.25(-1.71%)
May 12, 2009	14.85	14.90	14.26	14.56	8,460,765	-0.21(-1.42%)
May 11, 2009	14.42	15.07	14.14	14.77	9,085,833	+0.19(+1.34%)
May 08, 2009	15.07	15.22	14.30	14.57	15,015,513	-0.49(-3.26%)
May 07, 2009	16.16	16.16	14.84	15.07	13,747,187	-1.02(-6.34%)
May 06, 2009	15.97	16.27	15.58	16.09	9,660,959	+0.03(+0.19%)
May 05, 2009	16.36	16.39	15.75	16.05	12,031,746	-0.35(-2.16%)
May 04, 2009	16.38	16.72	16.04	16.41	7,284,819	+0.49(+3.06%)

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.