Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xilinx (NQ: XLNX )

194.92 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 11, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 95.13 96.70 95.13 95.94 1,704,171 +0.09(+0.09%)
Dec 30, 2019 96.27 96.55 94.88 95.85 1,695,201 -0.73(-0.75%)
Dec 27, 2019 97.15 97.40 96.23 96.58 1,763,073 -0.26(-0.26%)
Dec 26, 2019 97.13 97.24 96.10 96.83 1,491,957 +0.19(+0.19%)
Dec 24, 2019 97.43 97.54 96.22 96.65 1,259,556 -0.40(-0.41%)
Dec 23, 2019 96.59 97.70 95.83 97.05 3,039,241 +1.14(+1.19%)
Dec 20, 2019 95.19 97.40 94.38 95.91 6,685,126 +1.42(+1.51%)
Dec 19, 2019 95.66 95.84 93.99 94.49 2,649,575 -0.63(-0.66%)
Dec 18, 2019 94.46 95.72 94.14 95.12 2,964,120 +0.91(+0.97%)
Dec 17, 2019 95.07 95.08 93.67 94.20 2,613,651 -0.37(-0.39%)
Dec 16, 2019 95.51 96.38 94.36 94.58 3,133,529 +0.15(+0.16%)
Dec 13, 2019 95.41 96.60 94.07 94.43 3,733,423 -0.30(-0.32%)
Dec 12, 2019 92.24 95.14 92.08 94.73 3,879,263 +2.62(+2.84%)
Dec 11, 2019 89.58 92.19 89.53 92.11 3,066,491 +2.58(+2.88%)
Dec 10, 2019 89.33 90.64 88.99 89.53 3,338,386 +0.16(+0.18%)
Dec 09, 2019 90.19 90.65 89.35 89.38 2,452,508 -0.77(-0.85%)
Dec 06, 2019 89.89 91.17 89.76 90.14 2,330,383 +1.17(+1.31%)
Dec 05, 2019 88.66 89.62 88.26 88.97 2,487,366 +0.49(+0.55%)
Dec 04, 2019 87.90 89.16 87.74 88.48 2,772,687 +1.49(+1.71%)
Dec 03, 2019 86.85 87.36 85.92 86.99 4,602,239 -1.59(-1.79%)
Dec 02, 2019 91.26 91.54 87.93 88.58 4,126,176 -2.46(-2.71%)
Nov 29, 2019 91.25 92.11 90.55 91.04 1,388,671 -0.56(-0.61%)
Nov 27, 2019 89.83 91.65 89.83 91.60 2,067,058 +2.07(+2.31%)
Nov 26, 2019 89.86 90.13 89.37 89.53 3,997,743 -0.57(-0.63%)
Nov 25, 2019 89.31 90.16 88.44 90.10 3,214,603 +1.19(+1.34%)
Nov 22, 2019 89.30 89.94 88.79 88.92 1,945,281 +0.15(+0.17%)
Nov 21, 2019 89.79 90.18 88.65 88.77 2,559,123 -0.54(-0.60%)
Nov 20, 2019 91.03 91.03 88.38 89.31 3,643,869 -1.76(-1.93%)
Nov 19, 2019 91.31 92.11 90.71 91.06 2,909,142 +0.41(+0.45%)
Nov 18, 2019 91.55 91.85 89.75 90.65 2,870,141 -1.26(-1.37%)
Nov 15, 2019 92.40 93.17 91.14 91.91 2,392,647 +0.50(+0.55%)
Nov 14, 2019 91.26 92.05 90.67 91.41 1,480,988 -0.14(-0.15%)
Nov 13, 2019 92.58 92.77 90.99 91.55 2,265,851 -1.84(-1.98%)
Nov 12, 2019 93.73 94.68 92.84 93.39 1,735,584 -0.06(-0.06%)
Nov 11, 2019 93.18 93.81 92.87 93.45 1,729,795 -0.26(-0.28%)
Nov 08, 2019 93.90 94.18 92.43 93.71 2,516,463 -0.18(-0.19%)
Nov 07, 2019 94.12 95.18 93.26 93.89 3,492,582 +2.23(+2.43%)
Nov 06, 2019 93.26 93.80 91.20 91.66 2,723,900 -1.59(-1.71%)
Nov 05, 2019 94.82 95.64 93.22 93.26 3,583,931 -1.21(-1.28%)
Nov 04, 2019 93.53 95.60 93.45 94.47 5,284,239 +3.84(+4.24%)
Nov 01, 2019 89.42 91.34 88.96 90.63 3,005,163 +1.93(+2.17%)
Oct 31, 2019 89.95 90.04 87.81 88.70 4,281,818 -0.51(-0.57%)
Oct 30, 2019 90.90 90.91 88.66 89.21 3,645,111 -1.05(-1.16%)
Oct 29, 2019 92.62 93.27 90.21 90.25 3,008,922 -2.37(-2.55%)
Oct 28, 2019 93.69 94.67 91.98 92.62 3,182,241 -0.15(-0.16%)
Oct 25, 2019 91.27 92.95 90.56 92.77 3,550,114 +1.74(+1.91%)
Oct 24, 2019 90.13 93.35 89.74 91.03 6,669,641 -0.69(-0.76%)
Oct 23, 2019 92.62 93.25 91.21 91.72 6,222,008 -2.10(-2.24%)
Oct 22, 2019 93.11 94.65 93.11 93.82 4,584,033 +0.90(+0.97%)
Oct 21, 2019 93.02 93.34 92.24 92.92 2,629,193 +0.70(+0.76%)
Oct 18, 2019 92.81 93.35 91.00 92.22 2,278,015 -0.56(-0.60%)
Oct 17, 2019 93.40 94.33 92.38 92.78 2,118,313 +0.27(+0.30%)
Oct 16, 2019 94.61 95.33 91.97 92.50 3,529,464 -2.29(-2.41%)
Oct 15, 2019 94.08 95.26 93.73 94.79 2,868,833 +1.02(+1.08%)
Oct 14, 2019 96.10 96.64 93.41 93.77 3,899,980 -0.28(-0.30%)
Oct 11, 2019 92.98 95.94 92.80 94.06 5,022,620 +3.33(+3.67%)
Oct 10, 2019 88.57 92.20 88.47 90.72 2,949,366 +2.28(+2.58%)
Oct 09, 2019 88.66 89.16 87.65 88.45 3,318,915 +1.18(+1.36%)
Oct 08, 2019 89.93 89.94 87.21 87.26 4,149,076 -3.28(-3.63%)
Oct 07, 2019 91.90 92.24 90.45 90.55 2,599,655 -1.57(-1.71%)
Oct 04, 2019 90.41 92.35 89.83 92.12 3,352,369 +1.71(+1.89%)
Oct 03, 2019 90.68 90.71 88.85 90.41 3,870,408 +0.04(+0.04%)
Oct 02, 2019 89.57 91.52 88.44 90.37 4,804,595 +0.40(+0.45%)
Oct 01, 2019 92.18 92.53 88.83 89.97 7,813,813 -3.77(-4.03%)
Sep 30, 2019 94.31 94.39 93.09 93.74 4,117,387 -0.05(-0.05%)
Sep 27, 2019 94.77 96.08 93.10 93.79 2,562,306 -1.26(-1.33%)
Sep 26, 2019 95.53 95.95 93.95 95.05 2,496,250 +0.05(+0.05%)
Sep 25, 2019 93.96 95.33 92.27 95.00 3,639,335 +1.05(+1.11%)
Sep 24, 2019 96.75 97.24 93.26 93.96 3,546,623 -1.89(-1.97%)
Sep 23, 2019 93.98 97.09 93.02 95.85 4,214,900 +1.47(+1.55%)
Sep 20, 2019 96.59 97.68 93.25 94.38 11,384,858 -6.91(-6.82%)
Sep 19, 2019 102.64 103.86 100.95 101.29 2,074,177 -1.27(-1.24%)
Sep 18, 2019 102.11 102.70 100.48 102.56 2,139,594 +0.62(+0.61%)
Sep 17, 2019 101.50 102.16 100.88 101.94 1,923,872 -0.12(-0.11%)
Sep 16, 2019 101.56 102.29 100.36 102.05 1,406,633 -0.82(-0.80%)
Sep 13, 2019 103.64 104.23 102.75 102.87 1,627,592 +0.20(+0.20%)
Sep 12, 2019 104.14 105.37 102.39 102.67 3,929,779 -0.02(-0.02%)
Sep 11, 2019 104.37 104.98 101.69 102.69 3,206,710 -1.63(-1.57%)
Sep 10, 2019 103.08 104.55 101.72 104.32 2,551,239 +1.18(+1.15%)
Sep 09, 2019 104.11 104.73 102.62 103.14 1,909,273 -0.42(-0.41%)
Sep 06, 2019 103.05 104.96 102.84 103.56 2,710,948 +0.62(+0.61%)
Sep 05, 2019 101.90 105.08 101.90 102.93 3,525,035 +2.94(+2.94%)
Sep 04, 2019 99.66 100.71 99.33 99.99 2,049,257 +1.85(+1.88%)
Sep 03, 2019 100.35 100.86 97.57 98.14 3,291,152 -3.58(-3.52%)
Aug 30, 2019 102.08 102.83 100.97 101.72 1,983,289 +0.60(+0.59%)
Aug 29, 2019 100.13 102.75 100.13 101.12 3,367,426 +2.56(+2.60%)
Aug 28, 2019 97.71 98.63 96.42 98.56 2,300,789 +0.60(+0.61%)
Aug 27, 2019 100.24 100.73 97.56 97.97 2,809,673 -1.53(-1.54%)
Aug 26, 2019 98.60 100.10 95.80 99.50 3,397,144 +0.80(+0.81%)
Aug 23, 2019 101.55 102.48 98.05 98.70 4,172,507 -3.38(-3.31%)
Aug 22, 2019 103.93 103.95 101.01 102.08 2,027,406 -1.62(-1.57%)
Aug 21, 2019 103.59 104.14 102.39 103.70 1,588,381 +0.97(+0.94%)
Aug 20, 2019 104.59 104.76 101.48 102.74 3,496,572 -1.77(-1.69%)
Aug 19, 2019 105.64 106.91 104.34 104.51 2,375,721 +1.42(+1.37%)
Aug 16, 2019 102.94 104.06 102.54 103.09 2,647,829 +1.62(+1.60%)
Aug 15, 2019 101.93 102.18 100.52 101.47 2,228,580 +0.80(+0.80%)
Aug 14, 2019 101.18 102.08 100.28 100.67 3,069,669 -3.37(-3.24%)
Aug 13, 2019 100.68 105.36 99.36 104.04 3,434,581 +3.18(+3.15%)
Aug 12, 2019 100.90 102.61 100.19 100.86 2,699,127 -1.03(-1.01%)
Aug 09, 2019 106.55 106.55 101.80 101.89 4,516,951 -5.48(-5.11%)
Aug 08, 2019 103.93 107.44 103.04 107.37 3,415,286 +4.81(+4.69%)
Aug 07, 2019 102.42 103.97 101.66 102.56 3,817,712 -0.72(-0.70%)
Aug 06, 2019 106.06 107.01 102.83 103.28 3,087,563 -0.96(-0.92%)
Aug 05, 2019 104.21 105.64 103.39 104.24 4,216,320 -3.09(-2.88%)
Aug 02, 2019 109.31 111.03 106.39 107.33 4,568,963 -3.20(-2.89%)
Aug 01, 2019 111.35 114.60 108.87 110.53 5,477,050 -0.73(-0.66%)
Jul 31, 2019 116.42 116.68 109.95 111.26 5,261,561 -5.16(-4.43%)
Jul 30, 2019 116.73 117.91 115.65 116.42 2,470,543 -1.01(-0.86%)
Jul 29, 2019 117.66 119.00 116.69 117.43 2,843,750 -0.22(-0.18%)
Jul 26, 2019 124.41 124.56 117.35 117.65 5,986,217 -6.64(-5.34%)
Jul 25, 2019 121.78 127.89 121.04 124.29 7,654,505 -4.43(-3.44%)
Jul 24, 2019 124.09 129.56 122.61 128.72 6,519,784 +4.74(+3.82%)
Jul 23, 2019 121.17 124.70 120.70 123.99 3,120,900 +2.97(+2.46%)
Jul 22, 2019 119.57 121.72 119.53 121.02 2,129,737 +1.49(+1.25%)
Jul 19, 2019 119.82 121.26 119.40 119.53 2,499,030 -0.16(-0.13%)
Jul 18, 2019 117.54 120.70 117.20 119.68 2,990,538 +1.90(+1.61%)
Jul 17, 2019 118.12 119.36 117.09 117.78 1,773,816 -0.31(-0.26%)
Jul 16, 2019 117.93 118.63 116.18 118.09 2,104,964 -0.42(-0.35%)
Jul 15, 2019 117.57 118.70 117.09 118.51 1,443,729 +1.31(+1.11%)
Jul 12, 2019 115.31 117.47 115.31 117.21 2,241,366 +1.90(+1.65%)
Jul 11, 2019 115.45 115.53 113.50 115.31 1,929,943 +0.86(+0.75%)
Jul 10, 2019 115.25 115.99 113.74 114.45 2,117,272 +0.15(+0.13%)
Jul 09, 2019 111.86 114.43 111.46 114.31 2,136,641 +1.37(+1.22%)
Jul 08, 2019 111.98 113.04 111.22 112.93 1,469,715 -0.17(-0.15%)
Jul 05, 2019 112.97 113.31 111.75 113.11 1,793,894 -0.27(-0.24%)
Jul 03, 2019 114.72 115.23 111.18 113.38 2,697,667 -1.18(-1.03%)
Jul 02, 2019 117.53 117.70 114.29 114.56 3,197,515 -3.45(-2.92%)
Jul 01, 2019 119.14 120.18 116.97 118.01 4,398,460 +3.14(+2.73%)
Jun 28, 2019 115.25 115.34 112.91 114.87 4,645,133 -0.25(-0.22%)
Jun 27, 2019 111.69 115.28 111.69 115.12 4,246,542 +3.85(+3.46%)
Jun 26, 2019 109.25 112.50 109.15 111.28 3,270,648 +4.12(+3.85%)
Jun 25, 2019 109.44 110.55 106.84 107.16 2,904,493 -2.25(-2.06%)
Jun 24, 2019 109.90 111.18 109.28 109.41 2,026,990 +0.17(+0.15%)
Jun 21, 2019 111.10 111.23 109.23 109.24 4,638,358 -2.55(-2.28%)
Jun 20, 2019 111.39 111.79 109.88 111.79 3,025,785 +2.84(+2.61%)
Jun 19, 2019 109.21 109.59 107.65 108.95 2,700,260 +0.06(+0.05%)
Jun 18, 2019 103.15 109.27 102.24 108.89 5,286,680 +7.06(+6.94%)
Jun 17, 2019 102.68 103.32 101.62 101.83 1,961,287 -0.87(-0.84%)
Jun 14, 2019 101.89 103.58 100.95 102.69 3,113,214 -2.85(-2.70%)
Jun 13, 2019 106.18 106.85 104.73 105.55 2,673,693 +0.40(+0.38%)
Jun 12, 2019 107.91 108.03 105.07 105.15 2,298,643 -3.63(-3.34%)
Jun 11, 2019 110.09 111.06 108.16 108.78 3,666,013 +0.77(+0.71%)
Jun 10, 2019 106.28 109.28 106.20 108.01 3,786,537 +3.30(+3.15%)
Jun 07, 2019 103.82 104.97 102.71 104.71 2,616,262 +1.44(+1.40%)
Jun 06, 2019 102.49 103.41 101.15 103.27 2,863,321 +0.40(+0.39%)
Jun 05, 2019 105.33 106.57 101.52 102.87 3,101,424 -1.27(-1.22%)
Jun 04, 2019 100.88 104.24 100.38 104.14 4,242,905 +4.03(+4.03%)
Jun 03, 2019 100.87 101.50 98.88 100.10 3,265,932 +0.44(+0.44%)
May 31, 2019 101.30 102.34 99.60 99.66 4,253,300 -3.06(-2.98%)
May 30, 2019 101.33 103.38 101.31 102.72 3,430,427 +1.75(+1.74%)
May 29, 2019 98.58 101.31 98.39 100.97 4,534,841 +1.90(+1.92%)
May 28, 2019 99.31 99.35 96.99 99.07 4,916,729 +0.48(+0.48%)
May 24, 2019 100.71 102.19 98.36 98.59 3,840,011 -1.06(-1.07%)
May 23, 2019 100.23 100.78 98.46 99.65 4,504,701 -2.33(-2.28%)
May 22, 2019 101.31 103.04 101.07 101.98 3,322,174 -0.99(-0.97%)
May 21, 2019 101.18 103.33 100.03 102.98 6,542,752 +4.32(+4.37%)
May 20, 2019 98.38 99.32 95.15 98.66 10,732,403 -3.39(-3.32%)
May 17, 2019 101.95 103.78 100.78 102.05 8,596,833 -1.33(-1.29%)
May 16, 2019 107.14 107.64 102.08 103.39 14,011,227 -8.10(-7.27%)
May 15, 2019 108.64 112.66 108.43 111.49 4,004,718 +1.60(+1.45%)
May 14, 2019 108.79 110.64 108.32 109.89 3,512,374 +2.47(+2.30%)
May 13, 2019 110.58 111.13 106.59 107.43 5,950,372 -6.10(-5.37%)
May 10, 2019 113.06 115.66 111.79 113.52 3,883,091 +0.21(+0.19%)
May 09, 2019 112.61 114.33 111.27 113.31 3,671,859 -0.96(-0.84%)
May 08, 2019 114.39 115.84 113.32 114.27 3,318,887 -0.12(-0.10%)
May 07, 2019 114.47 115.92 113.09 114.39 5,549,819 -0.97(-0.84%)
May 06, 2019 111.66 115.42 110.39 115.36 3,415,434 -0.20(-0.18%)
May 03, 2019 116.27 116.40 114.47 115.56 3,353,097 +0.12(+0.10%)
May 02, 2019 113.25 116.12 112.97 115.45 3,607,647 +2.19(+1.94%)
May 01, 2019 117.48 118.21 113.06 113.25 4,977,050 -3.40(-2.91%)
Apr 30, 2019 113.73 116.92 113.60 116.65 4,880,030 +2.97(+2.61%)
Apr 29, 2019 115.11 115.47 112.47 113.68 5,419,626 -1.80(-1.56%)
Apr 26, 2019 112.16 115.83 107.11 115.47 14,712,966 +2.98(+2.65%)
Apr 25, 2019 122.68 122.92 111.90 112.50 24,753,340 -23.17(-17.08%)
Apr 24, 2019 133.46 137.49 132.84 135.66 8,650,660 +2.50(+1.87%)
Apr 23, 2019 131.08 133.47 130.84 133.17 3,557,406 +2.63(+2.02%)
Apr 22, 2019 131.08 131.75 129.51 130.53 2,043,643 -0.50(-0.38%)
Apr 18, 2019 132.05 132.42 129.07 131.03 4,151,487 -0.84(-0.64%)
Apr 17, 2019 132.05 133.24 130.75 131.88 2,490,888 +0.82(+0.62%)
Apr 16, 2019 130.82 131.81 129.51 131.06 3,142,773 +0.89(+0.69%)
Apr 15, 2019 130.51 131.45 129.57 130.17 2,851,402 -0.34(-0.26%)
Apr 12, 2019 129.23 130.57 128.65 130.51 3,121,160 +2.27(+1.77%)
Apr 11, 2019 127.59 128.66 126.84 128.23 1,713,224 +0.47(+0.36%)
Apr 10, 2019 125.65 129.21 125.29 127.77 4,272,617 +2.58(+2.06%)
Apr 09, 2019 125.54 126.37 123.95 125.19 2,719,492 -0.94(-0.75%)
Apr 08, 2019 125.32 126.23 123.65 126.13 2,192,135 +0.80(+0.64%)
Apr 05, 2019 125.07 125.65 124.23 125.33 2,063,745 +1.22(+0.99%)
Apr 04, 2019 124.97 126.06 123.14 124.11 2,882,067 -0.73(-0.58%)
Apr 03, 2019 126.33 126.86 123.82 124.83 3,562,130 -0.51(-0.40%)
Apr 02, 2019 126.22 126.49 124.69 125.34 2,747,395 -0.62(-0.49%)
Apr 01, 2019 125.14 126.19 124.57 125.96 4,016,175 +2.86(+2.32%)
Mar 29, 2019 124.91 125.47 122.25 123.11 4,205,146 +0.21(+0.17%)
Mar 28, 2019 122.25 124.35 121.86 122.89 2,588,383 +1.39(+1.14%)
Mar 27, 2019 123.31 123.65 120.19 121.50 2,129,019 -1.45(-1.18%)
Mar 26, 2019 122.00 123.43 121.74 122.95 2,620,424 +2.43(+2.01%)
Mar 25, 2019 122.50 122.58 118.89 120.52 4,030,730 -2.68(-2.18%)
Mar 22, 2019 126.04 126.19 122.54 123.20 3,138,977 -3.07(-2.43%)
Mar 21, 2019 122.86 126.78 122.53 126.27 3,953,475 +3.63(+2.96%)
Mar 20, 2019 122.48 124.10 122.08 122.64 2,762,977 -0.73(-0.59%)
Mar 19, 2019 122.44 123.59 122.00 123.37 2,754,015 +1.73(+1.42%)
Mar 18, 2019 120.61 122.25 120.61 121.64 3,017,167 +1.08(+0.89%)
Mar 15, 2019 119.85 121.67 119.50 120.56 5,669,481 +1.64(+1.38%)
Mar 14, 2019 119.62 120.26 118.50 118.92 2,189,401 -0.44(-0.37%)
Mar 13, 2019 119.43 120.76 118.50 119.36 2,860,600 +0.52(+0.44%)
Mar 12, 2019 118.94 119.67 117.65 118.83 2,842,912 +0.44(+0.37%)
Mar 11, 2019 117.00 118.52 116.28 118.40 4,241,047 +3.21(+2.79%)
Mar 08, 2019 114.40 115.51 113.18 115.18 4,852,963 -1.24(-1.07%)
Mar 07, 2019 117.01 117.48 115.89 116.43 3,787,283 -1.41(-1.19%)
Mar 06, 2019 119.48 119.96 117.43 117.83 2,080,121 -1.54(-1.29%)
Mar 05, 2019 118.83 120.61 118.52 119.38 2,456,380 +0.14(+0.11%)
Mar 04, 2019 123.34 123.56 116.38 119.24 6,433,393 -3.72(-3.02%)
Mar 01, 2019 122.98 123.99 121.44 122.96 4,327,706 +1.30(+1.07%)
Feb 28, 2019 119.96 122.19 119.90 121.66 4,075,587 +1.97(+1.65%)
Feb 27, 2019 119.19 119.99 117.06 119.69 3,684,179 +0.47(+0.40%)
Feb 26, 2019 121.37 121.38 117.98 119.21 3,867,813 -1.22(-1.02%)
Feb 25, 2019 121.37 122.62 120.21 120.44 4,384,655 +1.25(+1.05%)
Feb 22, 2019 117.00 120.05 116.80 119.18 4,147,883 +3.39(+2.93%)
Feb 21, 2019 116.63 116.81 114.87 115.80 3,721,799 -0.82(-0.71%)
Feb 20, 2019 115.73 116.71 115.60 116.62 1,889,088 +1.12(+0.97%)
Feb 19, 2019 116.20 117.00 115.26 115.50 3,245,894 -0.34(-0.29%)
Feb 15, 2019 115.07 115.85 113.85 115.84 3,109,831 +1.74(+1.52%)
Feb 14, 2019 113.35 115.01 113.17 114.11 2,742,837 +0.13(+0.11%)
Feb 13, 2019 115.25 115.45 113.25 113.98 3,871,355 -0.79(-0.69%)
Feb 12, 2019 113.17 115.50 112.14 114.77 4,871,135 +3.20(+2.87%)
Feb 11, 2019 110.86 112.27 109.87 111.56 2,756,044 +1.17(+1.06%)
Feb 08, 2019 108.16 110.73 108.09 110.39 2,459,439 +0.93(+0.85%)
Feb 07, 2019 109.66 111.22 108.36 109.46 5,120,203 -1.49(-1.35%)
Feb 06, 2019 108.42 112.34 108.24 110.95 5,211,976 +3.19(+2.97%)
Feb 05, 2019 106.84 107.90 106.11 107.76 3,535,139 +1.11(+1.04%)
Feb 04, 2019 108.05 108.78 106.25 106.65 5,486,943 -1.76(-1.63%)
Feb 01, 2019 107.88 109.02 107.25 108.41 4,674,507 +0.08(+0.07%)
Jan 31, 2019 109.04 109.58 107.53 108.33 3,781,071 -0.91(-0.83%)
Jan 30, 2019 107.89 109.52 106.78 109.24 5,215,465 +3.38(+3.19%)
Jan 29, 2019 106.46 107.94 105.60 105.87 4,026,526 +0.03(+0.03%)
Jan 28, 2019 104.03 109.78 103.57 105.84 8,249,390 -0.98(-0.91%)
Jan 25, 2019 102.51 107.27 101.25 106.81 9,055,766 +4.17(+4.06%)
Jan 24, 2019 94.94 104.18 93.68 102.64 20,581,996 +15.98(+18.44%)
Jan 23, 2019 88.07 88.48 85.15 86.66 4,144,866 -0.87(-1.00%)
Jan 22, 2019 89.74 89.89 86.63 87.54 3,070,395 -2.97(-3.28%)
Jan 18, 2019 90.10 91.06 89.29 90.51 3,593,167 +1.24(+1.39%)
Jan 17, 2019 88.41 89.73 86.87 89.27 2,523,421 +1.69(+1.93%)
Jan 16, 2019 88.55 88.82 87.54 87.57 2,153,891 -0.70(-0.79%)
Jan 15, 2019 88.24 89.53 87.93 88.27 2,037,408 +0.63(+0.72%)
Jan 14, 2019 87.01 87.88 86.53 87.64 1,622,917 -0.35(-0.40%)
Jan 11, 2019 87.23 89.07 86.28 87.99 2,756,098 +0.53(+0.61%)
Jan 10, 2019 85.44 87.91 85.30 87.46 2,367,789 +1.48(+1.72%)
Jan 09, 2019 85.95 87.64 85.30 85.98 2,846,196 +0.76(+0.90%)
Jan 08, 2019 88.13 88.54 84.56 85.21 3,278,157 -1.65(-1.91%)
Jan 07, 2019 84.36 87.16 84.21 86.87 2,919,223 +2.24(+2.64%)
Jan 04, 2019 82.65 84.75 81.73 84.63 3,111,963 +3.75(+4.63%)
Jan 03, 2019 82.28 83.05 80.20 80.89 2,716,148 -3.16(-3.77%)
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.