Skip to main content

Texas Instruments (NQ: TXN )

172.87 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 22.95 23.33 22.82 23.26 9,402,370 +0.32(+1.38%)
Dec 28, 2012 23.01 23.26 22.92 22.95 6,403,525 -0.20(-0.88%)
Dec 27, 2012 23.15 23.29 22.92 23.15 8,205,119 -0.05(-0.21%)
Dec 26, 2012 23.28 23.47 23.16 23.20 5,980,468 -0.09(-0.40%)
Dec 24, 2012 23.21 23.31 23.09 23.29 2,631,782 +0.00(+0.00%)
Dec 21, 2012 23.29 23.41 22.89 23.29 17,758,046 -0.26(-1.12%)
Dec 20, 2012 23.53 23.61 23.32 23.56 9,267,208 +0.02(+0.10%)
Dec 19, 2012 23.61 23.95 23.53 23.53 10,695,912 -0.07(-0.29%)
Dec 18, 2012 23.34 23.76 23.24 23.60 12,304,504 +0.33(+1.41%)
Dec 17, 2012 22.95 23.34 22.92 23.27 9,791,880 +0.08(+0.34%)
Dec 14, 2012 22.93 23.42 22.86 23.19 12,074,994 +0.17(+0.72%)
Dec 13, 2012 23.28 23.53 22.92 23.03 9,884,242 -0.36(-1.55%)
Dec 12, 2012 23.40 23.55 23.13 23.39 15,545,783 +0.04(+0.16%)
Dec 11, 2012 22.55 23.45 22.52 23.35 22,269,098 +0.90(+3.99%)
Dec 10, 2012 22.46 22.55 22.37 22.46 9,636,341 -0.02(-0.10%)
Dec 07, 2012 22.50 22.51 22.23 22.48 6,664,818 +0.03(+0.13%)
Dec 06, 2012 22.46 22.64 22.32 22.45 7,469,860 -0.04(-0.17%)
Dec 05, 2012 22.28 22.55 22.20 22.49 7,699,064 +0.19(+0.86%)
Dec 04, 2012 22.32 22.43 22.13 22.29 11,003,359 +0.10(+0.46%)
Nov 30, 2012 22.64 22.74 22.17 22.19 15,522,809 -0.44(-1.93%)
Nov 29, 2012 22.44 22.67 22.33 22.63 10,682,743 +0.20(+0.91%)
Nov 28, 2012 22.09 22.46 21.88 22.43 11,042,421 +0.24(+1.09%)
Nov 27, 2012 22.32 22.43 22.14 22.19 8,426,216 -0.12(-0.56%)
Nov 26, 2012 22.23 22.43 22.06 22.31 8,144,626 +0.03(+0.12%)
Nov 23, 2012 22.17 22.47 21.97 22.28 5,643,397 +0.29(+1.34%)
Nov 21, 2012 22.06 22.16 21.88 21.99 7,111,794 -0.08(-0.38%)
Nov 20, 2012 21.66 22.07 21.54 22.07 12,067,169 +0.31(+1.42%)
Nov 19, 2012 21.61 21.79 21.42 21.76 11,000,989 +0.44(+2.05%)
Nov 16, 2012 21.70 21.80 21.12 21.33 17,035,206 -0.35(-1.63%)
Nov 15, 2012 21.65 21.90 21.58 21.68 13,058,453 +0.02(+0.10%)
Nov 14, 2012 22.16 22.32 21.61 21.66 13,317,881 -0.47(-2.11%)
Nov 13, 2012 22.07 22.39 22.06 22.13 12,673,656 -0.09(-0.42%)
Nov 12, 2012 22.26 22.36 22.09 22.22 9,589,164 -0.00(-0.02%)
Nov 09, 2012 21.94 22.52 21.84 22.22 15,046,089 +0.28(+1.27%)
Nov 08, 2012 22.03 22.22 21.93 21.94 11,040,378 -0.11(-0.51%)
Nov 07, 2012 22.31 22.39 21.82 22.06 13,517,000 -0.49(-2.17%)
Nov 06, 2012 22.17 22.61 22.13 22.55 17,469,062 +0.35(+1.59%)
Nov 05, 2012 21.58 22.22 21.43 22.19 13,297,648 +0.71(+3.29%)
Nov 02, 2012 22.04 22.06 21.45 21.48 13,073,161 -0.51(-2.33%)
Nov 01, 2012 21.31 22.01 21.21 22.00 13,245,694 +0.84(+3.99%)
Oct 31, 2012 21.76 21.76 21.13 21.15 12,783,098 -0.63(-2.87%)
Oct 26, 2012 21.15 21.78 21.78 21.78 17,283,480 +0.59(+2.81%)
Oct 25, 2012 21.09 21.24 20.99 21.18 12,402,291 +0.32(+1.55%)
Oct 24, 2012 21.02 21.07 20.65 20.86 11,858,741 -0.11(-0.50%)
Oct 23, 2012 20.59 21.07 20.49 20.97 17,414,794 +0.02(+0.11%)
Oct 19, 2012 21.66 21.67 20.89 20.94 15,459,910 -0.72(-3.30%)
Oct 18, 2012 21.43 21.73 21.33 21.66 13,953,828 +0.22(+1.02%)
Oct 17, 2012 21.23 21.64 21.18 21.44 10,813,995 -0.19(-0.89%)
Oct 16, 2012 21.33 21.67 21.27 21.63 10,623,941 +0.38(+1.79%)
Oct 15, 2012 20.93 21.55 20.88 21.25 18,225,326 +0.71(+3.45%)
Oct 12, 2012 20.54 20.73 20.38 20.54 10,069,737 -0.02(-0.07%)
Oct 11, 2012 20.45 20.73 20.33 20.56 13,228,535 +0.10(+0.48%)
Oct 10, 2012 20.63 20.66 20.38 20.46 12,026,438 -0.11(-0.55%)
Oct 09, 2012 21.05 21.08 20.54 20.57 12,991,550 -0.50(-2.39%)
Oct 08, 2012 21.04 21.26 20.92 21.08 8,993,024 -0.13(-0.60%)
Oct 05, 2012 21.13 21.48 21.07 21.21 13,898,552 +0.19(+0.91%)
Oct 04, 2012 20.78 21.02 20.66 21.01 7,656,664 +0.33(+1.58%)
Oct 03, 2012 20.60 20.86 20.60 20.69 11,630,339 -0.11(-0.51%)
Oct 02, 2012 20.90 20.94 20.72 20.79 11,568,796 +0.00(+0.00%)
Oct 01, 2012 20.75 20.94 20.69 20.79 12,877,548 +0.04(+0.20%)
Sep 28, 2012 20.88 20.95 20.63 20.75 12,355,436 -0.24(-1.15%)
Sep 27, 2012 20.87 21.05 20.66 20.99 12,274,164 +0.23(+1.11%)
Sep 26, 2012 20.68 20.77 20.29 20.76 22,560,462 -0.20(-0.93%)
Sep 25, 2012 21.69 21.80 20.92 20.96 14,210,445 -0.64(-2.96%)
Sep 24, 2012 21.57 21.64 21.45 21.60 8,606,548 -0.23(-1.07%)
Sep 21, 2012 21.82 22.06 21.81 21.83 14,450,608 +0.11(+0.49%)
Sep 20, 2012 21.45 21.77 21.39 21.73 10,387,981 +0.12(+0.56%)
Sep 19, 2012 21.60 21.67 21.37 21.61 15,100,444 +0.02(+0.10%)
Sep 18, 2012 21.79 21.82 21.52 21.58 13,220,000 -0.33(-1.51%)
Sep 17, 2012 22.31 22.37 21.82 21.91 7,300,657 -0.35(-1.56%)
Sep 14, 2012 21.88 22.37 21.85 22.26 13,781,728 +0.49(+2.27%)
Sep 13, 2012 21.47 21.95 21.33 21.77 17,343,010 +0.24(+1.10%)
Sep 12, 2012 21.44 21.70 21.27 21.53 13,846,983 +0.01(+0.04%)
Sep 11, 2012 21.55 21.73 21.48 21.52 11,090,431 -0.07(-0.31%)
Sep 10, 2012 21.97 22.06 21.57 21.59 10,506,893 -0.38(-1.75%)
Sep 07, 2012 22.06 22.09 21.87 21.97 10,709,892 -0.29(-1.29%)
Sep 06, 2012 21.61 22.27 21.57 22.26 11,617,446 +0.78(+3.65%)
Sep 05, 2012 21.61 21.76 21.44 21.48 7,756,222 -0.20(-0.92%)
Sep 04, 2012 21.78 21.85 21.46 21.68 7,732,353 -0.19(-0.88%)
Aug 31, 2012 22.07 22.13 21.75 21.87 11,561,077 +0.02(+0.10%)
Aug 30, 2012 21.97 22.13 21.79 21.85 8,068,607 -0.29(-1.33%)
Aug 29, 2012 22.07 22.26 21.95 22.14 5,554,770 +0.06(+0.27%)
Aug 27, 2012 22.29 22.33 22.03 22.08 7,980,276 -0.18(-0.81%)
Aug 24, 2012 22.00 22.35 21.93 22.26 7,620,838 +0.18(+0.82%)
Aug 23, 2012 22.00 22.22 21.85 22.08 7,685,116 -0.05(-0.20%)
Aug 22, 2012 22.28 22.40 21.97 22.13 8,858,949 -0.20(-0.88%)
Aug 21, 2012 22.32 22.49 22.21 22.32 11,374,223 +0.08(+0.37%)
Aug 20, 2012 22.57 22.58 22.19 22.24 11,798,494 -0.25(-1.11%)
Aug 17, 2012 22.88 22.88 22.46 22.49 13,450,441 -0.31(-1.35%)
Aug 16, 2012 22.59 22.88 22.46 22.80 12,192,203 +0.28(+1.24%)
Aug 15, 2012 22.25 22.54 22.16 22.52 10,413,209 +0.32(+1.42%)
Aug 14, 2012 22.40 22.48 22.10 22.20 7,833,541 -0.05(-0.20%)
Aug 13, 2012 22.38 22.40 21.95 22.25 10,342,307 -0.16(-0.71%)
Aug 10, 2012 22.23 22.40 22.09 22.40 8,752,336 +0.16(+0.71%)
Aug 09, 2012 22.07 22.43 22.01 22.25 10,509,117 +0.14(+0.61%)
Aug 08, 2012 21.92 22.14 21.88 22.11 10,426,728 +0.10(+0.44%)
Aug 07, 2012 21.33 22.11 21.31 22.01 19,317,370 +0.75(+3.51%)
Aug 06, 2012 21.29 21.60 21.22 21.27 12,987,995 -0.02(-0.11%)
Aug 03, 2012 20.79 21.37 20.79 21.29 11,446,197 +0.77(+3.74%)
Aug 02, 2012 20.62 20.96 20.33 20.52 12,532,034 -0.29(-1.38%)
Aug 01, 2012 20.69 20.94 20.57 20.81 12,430,911 +0.29(+1.43%)
Jul 31, 2012 20.50 20.67 20.42 20.51 14,120,750 +0.02(+0.11%)
Jul 30, 2012 20.67 20.78 20.34 20.49 10,624,307 -0.10(-0.48%)
Jul 27, 2012 20.47 20.70 20.17 20.59 15,549,638 +0.22(+1.07%)
Jul 26, 2012 20.42 20.89 20.20 20.37 10,664,747 +0.32(+1.58%)
Jul 25, 2012 19.97 20.43 19.87 20.05 10,116,445 +0.05(+0.23%)
Jul 24, 2012 19.96 20.39 19.74 20.01 15,776,266 -0.19(-0.93%)
Jul 23, 2012 20.08 20.33 19.69 20.20 12,697,348 -0.32(-1.58%)
Jul 20, 2012 21.10 21.10 20.50 20.52 12,586,238 -0.59(-2.82%)
Jul 19, 2012 21.03 21.20 20.87 21.12 10,827,343 +0.29(+1.41%)
Jul 18, 2012 20.02 20.85 19.92 20.82 10,684,144 +0.80(+3.99%)
Jul 17, 2012 20.02 20.09 19.62 20.02 10,893,787 +0.12(+0.61%)
Jul 16, 2012 19.95 20.12 19.86 19.90 10,644,664 -0.44(-2.18%)
Jul 13, 2012 20.14 20.42 20.08 20.35 9,651,175 +0.21(+1.05%)
Jul 12, 2012 20.34 20.39 20.01 20.14 12,829,289 -0.42(-2.05%)
Jul 11, 2012 20.60 20.90 20.45 20.56 10,558,868 -0.07(-0.33%)
Jul 10, 2012 20.56 20.93 20.40 20.63 12,668,397 -0.02(-0.07%)
Jul 09, 2012 20.84 20.87 20.53 20.64 8,988,451 -0.23(-1.12%)
Jul 06, 2012 21.25 21.33 20.62 20.88 9,367,306 -0.52(-2.43%)
Jul 05, 2012 21.46 21.48 21.15 21.39 6,234,942 -0.11(-0.53%)
Jul 03, 2012 21.24 21.51 21.18 21.51 4,712,240 +0.21(+0.99%)
Jul 02, 2012 21.61 21.68 21.16 21.30 9,285,426 -0.31(-1.43%)
Jun 29, 2012 20.63 21.61 20.63 21.61 19,577,248 +1.37(+6.77%)
Jun 28, 2012 20.29 20.33 19.99 20.23 7,838,821 -0.15(-0.74%)
Jun 27, 2012 20.39 20.58 20.28 20.39 7,461,280 +0.03(+0.15%)
Jun 26, 2012 20.32 20.42 20.04 20.36 9,983,978 +0.04(+0.20%)
Jun 25, 2012 20.87 20.92 20.29 20.31 9,403,914 -0.81(-3.83%)
Jun 22, 2012 20.90 21.18 20.76 21.12 10,426,165 +0.34(+1.65%)
Jun 21, 2012 21.55 21.55 20.72 20.78 10,973,892 -0.71(-3.31%)
Jun 20, 2012 21.37 21.50 21.13 21.49 10,310,049 +0.20(+0.95%)
Jun 19, 2012 21.24 21.36 21.09 21.29 9,830,572 +0.19(+0.89%)
Jun 18, 2012 20.91 21.25 20.82 21.10 8,714,197 +0.12(+0.57%)
Jun 15, 2012 21.02 21.09 20.83 20.98 18,009,924 +0.10(+0.47%)
Jun 14, 2012 21.03 21.10 20.63 20.88 10,433,162 -0.07(-0.32%)
Jun 13, 2012 21.15 21.21 20.86 20.95 13,636,123 -0.32(-1.49%)
Jun 12, 2012 20.97 21.39 20.88 21.27 12,656,216 +0.44(+2.13%)
Jun 11, 2012 21.57 21.69 20.80 20.82 10,440,488 -0.66(-3.05%)
Jun 08, 2012 21.14 21.50 21.08 21.48 8,935,689 +0.22(+1.03%)
Jun 07, 2012 21.76 21.85 21.17 21.26 15,727,183 -0.27(-1.28%)
Jun 06, 2012 20.88 21.56 20.76 21.53 17,780,804 +0.84(+4.08%)
Jun 05, 2012 20.36 20.81 20.36 20.69 14,368,100 +0.29(+1.42%)
Jun 04, 2012 20.36 20.55 20.16 20.40 11,705,599 +0.07(+0.33%)
Jun 01, 2012 21.15 21.19 20.31 20.33 25,905,626 -1.11(-5.20%)
May 31, 2012 21.70 21.74 21.31 21.45 12,976,652 -0.35(-1.62%)
May 30, 2012 21.85 21.94 21.72 21.80 6,740,793 -0.31(-1.40%)
May 29, 2012 21.94 22.13 21.83 22.11 8,662,992 +0.32(+1.45%)
May 25, 2012 21.76 21.94 21.67 21.79 6,456,341 +0.04(+0.17%)
May 24, 2012 21.97 22.04 21.60 21.76 11,145,056 -0.19(-0.86%)
May 23, 2012 21.90 21.98 21.53 21.94 10,748,111 -0.17(-0.75%)
May 22, 2012 22.22 22.22 21.94 22.11 7,679,440 -0.09(-0.41%)
May 21, 2012 21.71 22.22 21.54 22.20 9,816,053 +0.56(+2.61%)
May 18, 2012 22.22 22.25 21.57 21.64 12,537,747 -0.47(-2.11%)
May 17, 2012 22.60 22.65 22.05 22.10 10,845,402 -0.46(-2.04%)
May 16, 2012 22.86 23.01 22.54 22.56 9,092,918 -0.25(-1.09%)
May 15, 2012 23.07 23.23 22.76 22.81 6,966,036 -0.26(-1.11%)
May 14, 2012 22.95 23.19 22.80 23.07 7,761,657 -0.08(-0.36%)
May 11, 2012 23.16 23.56 23.09 23.15 9,566,936 -0.03(-0.13%)
May 10, 2012 23.11 23.25 22.85 23.18 13,084,830 +0.14(+0.59%)
May 09, 2012 22.83 23.14 22.58 23.04 16,225,582 -0.02(-0.10%)
May 08, 2012 22.86 23.13 22.55 23.07 13,887,927 +0.02(+0.07%)
May 07, 2012 22.95 23.29 22.95 23.05 11,050,603 +0.02(+0.07%)
May 04, 2012 23.35 23.42 22.95 23.04 15,369,493 -0.60(-2.55%)
May 03, 2012 24.20 24.25 23.62 23.64 15,270,522 -0.53(-2.18%)
May 02, 2012 23.83 24.21 23.80 24.17 12,112,636 +0.18(+0.75%)
May 01, 2012 23.83 24.13 23.82 23.99 10,921,855 -0.07(-0.28%)
Apr 30, 2012 24.11 24.17 23.99 24.05 11,466,902 -0.17(-0.71%)
Apr 27, 2012 24.10 24.26 23.99 24.23 13,856,266 +0.17(+0.69%)
Apr 26, 2012 23.81 24.10 23.81 24.06 12,509,292 -0.02(-0.06%)
Apr 25, 2012 23.72 24.08 23.62 24.08 14,306,904 +0.46(+1.95%)
Apr 24, 2012 24.63 24.66 23.50 23.62 25,128,870 -0.40(-1.66%)
Apr 23, 2012 24.25 24.29 23.95 24.02 17,414,178 -0.44(-1.79%)
Apr 20, 2012 24.84 24.89 24.34 24.45 64,374,876 -0.13(-0.52%)
Apr 19, 2012 24.72 24.95 24.38 24.58 11,849,909 -0.06(-0.24%)
Apr 18, 2012 24.58 24.77 24.36 24.64 7,530,168 -0.05(-0.18%)
Apr 17, 2012 24.34 24.72 24.34 24.69 8,369,852 +0.44(+1.82%)
Apr 16, 2012 24.53 24.60 23.95 24.25 9,133,875 +0.01(+0.05%)
Apr 13, 2012 24.41 24.70 24.23 24.23 11,881,627 -0.24(-1.00%)
Apr 12, 2012 24.11 24.52 24.03 24.48 7,798,965 +0.39(+1.63%)
Apr 11, 2012 24.05 24.23 24.03 24.09 7,823,255 +0.22(+0.93%)
Apr 10, 2012 24.11 24.38 23.81 23.86 15,253,110 -0.34(-1.40%)
Apr 09, 2012 24.06 24.32 23.99 24.20 6,761,907 -0.24(-0.99%)
Apr 05, 2012 24.17 24.59 24.10 24.44 8,116,711 +0.23(+0.93%)
Apr 04, 2012 24.33 24.34 24.02 24.22 13,616,280 -0.33(-1.35%)
Apr 03, 2012 25.00 25.00 24.50 24.55 10,457,009 -0.49(-1.97%)
Apr 02, 2012 24.96 25.16 24.81 25.04 9,840,137 -0.27(-1.06%)
Mar 30, 2012 25.09 25.53 25.05 25.31 10,338,149 +0.32(+1.27%)
Mar 29, 2012 24.97 25.11 24.84 24.99 9,572,206 -0.11(-0.42%)
Mar 28, 2012 25.40 25.48 24.90 25.10 8,644,485 -0.41(-1.59%)
Mar 27, 2012 25.62 25.79 25.51 25.51 7,271,833 -0.09(-0.35%)
Mar 26, 2012 25.28 25.60 25.19 25.60 7,585,661 +0.48(+1.92%)
Mar 23, 2012 25.22 25.27 24.86 25.11 8,418,783 -0.06(-0.24%)
Mar 22, 2012 25.08 25.24 24.98 25.18 7,352,243 -0.14(-0.54%)
Mar 21, 2012 25.28 25.42 25.02 25.31 10,955,122 +0.02(+0.09%)
Mar 20, 2012 25.34 25.39 25.05 25.29 10,593,665 -0.20(-0.77%)
Mar 19, 2012 24.85 25.55 24.82 25.48 14,187,833 +0.62(+2.48%)
Mar 16, 2012 24.69 25.08 24.62 24.87 15,889,145 +0.18(+0.73%)
Mar 15, 2012 24.17 24.72 24.13 24.69 11,191,752 +0.58(+2.41%)
Mar 14, 2012 24.26 24.58 24.04 24.11 11,496,838 -0.21(-0.87%)
Mar 13, 2012 24.15 24.32 24.05 24.32 13,712,774 +0.29(+1.19%)
Mar 12, 2012 24.33 24.43 24.02 24.03 9,362,806 -0.27(-1.12%)
Mar 09, 2012 24.25 24.47 24.11 24.30 16,426,568 -0.25(-1.01%)
Mar 08, 2012 24.81 24.84 24.52 24.55 9,547,180 -0.04(-0.15%)
Mar 07, 2012 24.19 24.67 24.14 24.59 10,008,818 +0.40(+1.65%)
Mar 06, 2012 23.99 24.23 23.84 24.19 11,725,445 -0.05(-0.22%)
Mar 05, 2012 24.63 24.69 24.19 24.24 10,438,358 -0.47(-1.92%)
Mar 02, 2012 24.95 25.11 24.69 24.72 6,270,035 -0.26(-1.06%)
Mar 01, 2012 25.22 25.27 24.85 24.98 8,805,064 -0.14(-0.54%)
Feb 29, 2012 25.40 25.40 25.07 25.11 9,387,798 -0.28(-1.10%)
Feb 28, 2012 24.99 25.48 24.96 25.39 8,470,278 +0.46(+1.84%)
Feb 27, 2012 24.90 25.15 24.70 24.93 7,948,800 -0.16(-0.63%)
Feb 24, 2012 25.21 25.30 25.07 25.09 4,792,645 +0.00(+0.00%)
Feb 23, 2012 24.73 25.23 24.50 25.09 7,669,433 +0.27(+1.09%)
Feb 22, 2012 24.99 25.16 24.78 24.82 8,629,591 -0.24(-0.96%)
Feb 21, 2012 25.33 25.33 25.00 25.06 9,071,580 -0.23(-0.92%)
Feb 17, 2012 25.66 25.72 25.20 25.30 10,170,720 -0.24(-0.94%)
Feb 16, 2012 25.21 25.76 25.08 25.54 11,803,300 +0.38(+1.50%)
Feb 15, 2012 24.86 25.26 24.86 25.16 11,392,677 +0.14(+0.57%)
Feb 14, 2012 24.92 25.03 24.63 25.02 9,428,088 -0.03(-0.11%)
Feb 13, 2012 25.23 25.43 24.66 25.04 9,695,758 -0.08(-0.31%)
Feb 10, 2012 25.15 25.24 24.99 25.12 7,197,295 -0.33(-1.30%)
Feb 09, 2012 25.57 25.60 25.36 25.45 8,597,960 -0.04(-0.15%)
Feb 08, 2012 25.18 25.65 25.16 25.49 11,074,079 +0.32(+1.26%)
Feb 07, 2012 25.12 25.32 24.90 25.18 13,233,109 -0.14(-0.54%)
Feb 06, 2012 25.41 25.44 25.08 25.31 11,544,490 -0.24(-0.94%)
Feb 03, 2012 25.11 25.67 25.04 25.55 18,933,920 +0.66(+2.63%)
Feb 02, 2012 24.74 25.00 24.73 24.90 13,114,689 +0.15(+0.61%)
Feb 01, 2012 24.69 24.99 24.44 24.75 15,686,957 +0.36(+1.48%)
Jan 31, 2012 24.40 24.45 24.09 24.38 15,738,766 +0.15(+0.62%)
Jan 30, 2012 24.23 24.32 24.10 24.23 12,240,227 -0.32(-1.32%)
Jan 27, 2012 24.08 24.72 24.06 24.56 11,196,184 +0.19(+0.77%)
Jan 26, 2012 24.75 25.02 24.28 24.37 16,849,674 -0.33(-1.34%)
Jan 25, 2012 24.52 24.78 24.10 24.70 23,370,772 +0.21(+0.86%)
Jan 24, 2012 25.11 25.21 24.44 24.49 27,779,916 -0.50(-2.02%)
Jan 23, 2012 25.14 25.45 24.85 24.99 19,617,674 -0.34(-1.34%)
Jan 20, 2012 25.30 25.41 25.05 25.33 15,022,435 -0.14(-0.53%)
Jan 19, 2012 25.18 25.68 25.08 25.47 18,829,426 +0.08(+0.30%)
Jan 18, 2012 24.08 25.48 24.07 25.39 36,334,628 +2.00(+8.55%)
Jan 17, 2012 23.60 23.63 23.34 23.39 7,640,171 +0.09(+0.37%)
Jan 13, 2012 23.43 23.62 23.20 23.31 10,830,191 -0.31(-1.32%)
Jan 12, 2012 23.19 23.68 23.07 23.62 11,663,166 +0.48(+2.07%)
Jan 11, 2012 22.98 23.18 22.81 23.14 8,559,585 +0.05(+0.20%)
Jan 10, 2012 22.78 23.11 22.64 23.10 13,480,007 +0.38(+1.69%)
Jan 09, 2012 22.38 22.80 22.37 22.71 10,677,200 +0.29(+1.28%)
Jan 06, 2012 22.30 22.43 22.19 22.43 8,037,442 +0.00(+0.00%)
Jan 05, 2012 22.17 22.52 22.17 22.43 8,722,499 +0.16(+0.71%)
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.