Skip to main content

Texas Instruments (NQ: TXN )

174.21 +1.34 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 27.17 27.42 27.02 27.04 10,874,356 -0.42(-1.54%)
May 30, 2013 27.05 27.58 27.05 27.46 20,283,780 +0.29(+1.05%)
May 29, 2013 27.14 27.33 27.01 27.18 10,370,355 -0.08(-0.30%)
May 28, 2013 27.60 27.65 27.20 27.26 7,407,591 +0.16(+0.58%)
May 24, 2013 26.91 27.12 26.75 27.10 0 +0.00(+0.00%)
May 23, 2013 26.91 27.23 26.76 27.10 10,047,067 -0.02(-0.06%)
May 22, 2013 27.47 27.67 26.97 27.12 13,442,183 -0.44(-1.61%)
May 21, 2013 27.64 27.71 27.49 27.56 0 -0.02(-0.08%)
May 20, 2013 27.68 27.74 27.55 27.58 0 -0.11(-0.38%)
May 17, 2013 27.62 27.74 27.54 27.69 0 +0.13(+0.46%)
May 16, 2013 27.71 27.85 27.54 27.56 13,556,930 -0.16(-0.57%)
May 15, 2013 27.54 27.77 27.46 27.72 15,831,268 +0.20(+0.74%)
May 13, 2013 27.80 27.89 27.52 27.52 0 -0.38(-1.35%)
May 10, 2013 28.04 28.04 27.76 27.89 0 +0.02(+0.08%)
May 09, 2013 27.86 28.13 27.82 27.87 10,297,328 -0.06(-0.22%)
May 08, 2013 27.80 28.04 27.80 27.93 0 +0.04(+0.13%)
May 07, 2013 27.95 27.98 27.76 27.89 0 +0.00(+0.00%)
May 06, 2013 28.01 28.05 27.72 27.89 0 +0.02(+0.08%)
May 03, 2013 27.82 28.01 27.64 27.87 0 +0.23(+0.84%)
May 02, 2013 27.55 27.79 27.34 27.64 0 +0.22(+0.80%)
May 01, 2013 27.30 27.71 27.00 27.42 0 +0.15(+0.55%)
Apr 30, 2013 27.07 27.29 26.93 27.27 9,867,247 +0.18(+0.67%)
Apr 29, 2013 27.10 27.19 26.87 27.09 7,084,942 +0.17(+0.64%)
Apr 26, 2013 26.79 27.19 26.85 26.91 9,283,087 -0.28(-1.02%)
Apr 25, 2013 27.23 27.31 27.06 27.19 14,897,231 +0.08(+0.28%)
Apr 24, 2013 26.76 27.22 26.61 27.12 0 +0.23(+0.87%)
Apr 23, 2013 26.60 27.28 26.48 26.88 20,246,088 +0.67(+2.56%)
Apr 22, 2013 25.84 26.35 25.65 26.21 14,223,053 +0.42(+1.63%)
Apr 19, 2013 25.48 25.90 25.27 25.79 14,209,983 +0.25(+0.97%)
Apr 18, 2013 26.09 26.21 25.51 25.54 16,754,003 -0.22(-0.85%)
Apr 17, 2013 26.36 26.38 25.61 25.76 22,632,552 -1.15(-4.27%)
Apr 16, 2013 26.68 27.00 26.48 26.91 12,420,066 +0.35(+1.32%)
Apr 15, 2013 26.79 27.02 26.56 26.56 12,637,628 -0.44(-1.62%)
Apr 12, 2013 26.86 27.02 26.53 27.00 8,967,385 +0.12(+0.45%)
Apr 11, 2013 26.70 27.05 26.64 26.88 13,392,672 -0.05(-0.18%)
Apr 10, 2013 26.62 26.94 26.53 26.93 10,687,123 +0.45(+1.69%)
Apr 09, 2013 26.44 26.65 26.21 26.48 10,285,061 +0.07(+0.26%)
Apr 08, 2013 25.82 26.42 25.80 26.41 11,503,246 +0.66(+2.54%)
Apr 05, 2013 25.69 25.78 25.46 25.75 14,729,160 -0.22(-0.84%)
Apr 04, 2013 25.80 26.08 25.66 25.97 12,490,809 +0.26(+1.00%)
Apr 03, 2013 26.16 26.27 25.60 25.72 18,078,178 -0.46(-1.77%)
Apr 02, 2013 26.20 26.37 26.03 26.18 11,636,714 -0.18(-0.70%)
Apr 01, 2013 26.55 26.78 26.25 26.36 14,695,744 -0.35(-1.32%)
Mar 28, 2013 26.36 26.73 26.35 26.72 11,488,752 +0.30(+1.14%)
Mar 27, 2013 26.22 26.45 26.02 26.42 10,908,182 -0.01(-0.04%)
Mar 26, 2013 26.16 26.44 26.07 26.43 9,626,185 +0.46(+1.78%)
Mar 25, 2013 26.03 26.27 25.84 25.97 10,029,282 +0.01(+0.06%)
Mar 22, 2013 25.97 26.15 25.85 25.95 10,154,933 +0.13(+0.50%)
Mar 21, 2013 26.19 26.30 25.78 25.82 12,668,366 -0.58(-2.20%)
Mar 20, 2013 26.30 26.47 26.21 26.40 10,033,520 +0.30(+1.15%)
Mar 19, 2013 26.12 26.29 25.82 26.10 14,613,173 +0.03(+0.12%)
Mar 18, 2013 25.76 26.34 25.76 26.07 12,076,709 -0.35(-1.31%)
Mar 15, 2013 26.51 26.66 26.24 26.42 19,665,056 -0.23(-0.85%)
Mar 14, 2013 26.73 26.91 26.60 26.64 11,520,858 +0.07(+0.26%)
Mar 13, 2013 26.51 26.64 26.39 26.58 12,433,181 -0.25(-0.93%)
Mar 12, 2013 26.73 26.90 26.59 26.82 14,424,761 +0.08(+0.28%)
Mar 11, 2013 26.56 26.80 26.44 26.75 11,828,300 +0.17(+0.65%)
Mar 08, 2013 26.58 26.60 26.22 26.58 15,287,645 +0.07(+0.26%)
Mar 07, 2013 26.50 26.55 26.40 26.51 11,184,925 +0.05(+0.17%)
Mar 06, 2013 26.38 26.55 26.32 26.46 11,560,633 +0.11(+0.40%)
Mar 05, 2013 26.12 26.36 26.05 26.36 17,235,802 +0.33(+1.27%)
Mar 04, 2013 25.94 26.03 25.69 26.03 9,859,349 +0.03(+0.12%)
Mar 01, 2013 25.70 26.03 25.48 26.00 12,398,402 +0.07(+0.27%)
Feb 28, 2013 26.00 26.10 25.88 25.93 17,811,172 +0.10(+0.40%)
Feb 27, 2013 25.45 25.97 25.39 25.82 9,434,176 +0.40(+1.57%)
Feb 26, 2013 25.39 25.59 25.32 25.42 13,029,070 +0.02(+0.09%)
Feb 25, 2013 25.75 25.94 25.38 25.40 18,514,554 -0.34(-1.32%)
Feb 22, 2013 24.96 25.79 24.96 25.74 27,279,188 +1.28(+5.23%)
Feb 21, 2013 24.84 24.85 24.24 24.46 15,164,317 -0.44(-1.75%)
Feb 20, 2013 25.59 25.59 24.89 24.90 11,909,735 -0.66(-2.59%)
Feb 19, 2013 25.39 25.65 25.18 25.56 8,097,450 +0.27(+1.06%)
Feb 15, 2013 25.48 25.50 25.15 25.29 8,656,646 -0.15(-0.61%)
Feb 14, 2013 25.22 25.48 25.08 25.45 8,490,813 +0.05(+0.21%)
Feb 13, 2013 25.32 25.52 25.26 25.39 7,203,370 +0.12(+0.48%)
Feb 12, 2013 25.30 25.38 25.16 25.27 9,368,921 -0.10(-0.39%)
Feb 11, 2013 25.74 25.75 25.35 25.37 10,988,293 -0.44(-1.72%)
Feb 08, 2013 25.31 25.82 25.27 25.82 17,293,068 +0.65(+2.57%)
Feb 07, 2013 25.21 25.27 24.79 25.17 14,111,298 -0.11(-0.42%)
Feb 06, 2013 25.30 25.37 25.14 25.27 12,087,092 +0.22(+0.87%)
Feb 04, 2013 25.23 25.37 25.04 25.05 21,715,674 -0.34(-1.33%)
Feb 01, 2013 24.99 25.42 24.91 25.39 18,397,250 +0.48(+1.93%)
Jan 31, 2013 24.72 24.93 24.60 24.91 18,312,588 +0.20(+0.79%)
Jan 30, 2013 24.57 24.83 24.54 24.72 11,091,470 +0.11(+0.46%)
Jan 29, 2013 24.56 24.72 24.39 24.60 8,210,347 -0.28(-1.12%)
Jan 28, 2013 24.73 25.08 24.71 24.88 10,321,796 +0.18(+0.73%)
Jan 25, 2013 24.96 25.07 24.63 24.70 11,204,225 -0.22(-0.88%)
Jan 24, 2013 24.96 25.31 24.86 24.92 10,394,159 +0.01(+0.03%)
Jan 23, 2013 25.04 25.08 24.70 24.91 12,636,977 -0.29(-1.14%)
Jan 22, 2013 25.11 25.21 24.95 25.20 17,321,824 -0.05(-0.18%)
Jan 18, 2013 24.87 25.26 24.87 25.24 17,654,052 +0.28(+1.12%)
Jan 17, 2013 24.48 25.04 24.44 24.96 12,208,567 +0.48(+1.97%)
Jan 16, 2013 24.23 24.52 24.16 24.48 7,190,934 +0.17(+0.71%)
Jan 15, 2013 24.20 24.38 24.08 24.31 6,536,275 -0.05(-0.19%)
Jan 14, 2013 24.29 24.58 24.29 24.35 7,325,285 -0.06(-0.25%)
Jan 11, 2013 24.41 24.58 24.35 24.41 7,139,420 -0.01(-0.03%)
Jan 10, 2013 24.18 24.53 24.16 24.42 10,647,955 +0.32(+1.34%)
Jan 09, 2013 23.78 24.11 23.77 24.10 8,968,593 +0.34(+1.42%)
Jan 08, 2013 23.91 24.09 23.64 23.76 9,166,245 -0.28(-1.15%)
Jan 07, 2013 23.92 24.24 23.92 24.04 9,817,054 +0.07(+0.31%)
Jan 04, 2013 24.10 24.23 23.91 23.96 10,100,798 -0.05(-0.21%)
Jan 03, 2013 24.21 24.31 23.93 24.02 11,728,682 -0.32(-1.30%)
Jan 02, 2013 24.16 24.33 23.71 24.33 17,737,418 +1.07(+4.60%)
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%)
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.