Skip to main content

Texas Instruments (NQ: TXN )

200.70 -0.69 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 35.53 35.65 35.22 35.63 6,032,602 +0.24(+0.69%)
May 29, 2014 35.32 35.39 35.19 35.39 3,878,462 +0.15(+0.43%)
May 28, 2014 35.11 35.29 34.87 35.24 5,221,999 +0.08(+0.24%)
May 27, 2014 35.18 35.49 35.07 35.16 6,057,864 +0.08(+0.22%)
May 23, 2014 34.95 35.08 35.08 35.08 5,094,955 +0.05(+0.13%)
May 22, 2014 34.69 35.09 34.60 35.03 2,971,763 +0.41(+1.18%)
May 21, 2014 34.85 34.85 34.40 34.63 5,264,730 -0.05(-0.13%)
May 20, 2014 34.45 34.76 34.42 34.67 5,817,131 +0.08(+0.24%)
May 19, 2014 34.29 34.76 34.23 34.59 6,106,162 +0.46(+1.36%)
May 16, 2014 34.22 34.30 33.94 34.12 8,692,802 +0.08(+0.22%)
May 15, 2014 34.53 34.63 33.89 34.05 11,016,929 -0.55(-1.58%)
May 14, 2014 34.76 35.11 34.48 34.59 8,215,775 -0.40(-1.15%)
May 13, 2014 35.58 35.66 34.97 35.00 10,598,376 -0.61(-1.73%)
May 12, 2014 34.99 35.76 34.88 35.61 8,404,075 +0.84(+2.42%)
May 09, 2014 34.92 35.03 34.50 34.77 7,316,883 -0.20(-0.59%)
May 08, 2014 34.58 35.35 34.41 34.97 7,952,732 +0.40(+1.16%)
May 07, 2014 34.38 34.63 34.19 34.57 5,884,666 +0.15(+0.44%)
May 06, 2014 34.61 34.78 34.38 34.42 5,671,173 -0.26(-0.74%)
May 05, 2014 34.50 34.78 34.42 34.68 5,234,373 -0.05(-0.13%)
May 02, 2014 34.56 34.87 34.32 34.72 7,913,617 +0.42(+1.22%)
May 01, 2014 34.82 34.89 34.25 34.31 12,094,712 -0.17(-0.48%)
Apr 30, 2014 34.86 35.02 34.46 34.47 13,059,569 -0.51(-1.45%)
Apr 29, 2014 34.75 35.06 34.61 34.98 10,254,015 +0.51(+1.47%)
Apr 28, 2014 35.24 35.44 34.29 34.47 17,688,634 -0.45(-1.28%)
Apr 25, 2014 36.16 36.30 34.62 34.92 16,459,726 -1.61(-4.39%)
Apr 24, 2014 36.01 37.01 35.89 36.53 17,422,032 +1.51(+4.33%)
Apr 23, 2014 35.08 35.42 34.98 35.01 7,469,370 -0.10(-0.28%)
Apr 22, 2014 34.57 35.20 34.32 35.11 6,500,582 +0.36(+1.04%)
Apr 21, 2014 34.80 34.85 34.42 34.75 3,952,990 +0.21(+0.61%)
Apr 17, 2014 34.18 34.54 34.54 34.54 8,681,833 +0.47(+1.37%)
Apr 16, 2014 34.44 34.46 33.56 34.07 11,664,322 -0.45(-1.31%)
Apr 15, 2014 34.20 34.66 33.94 34.52 8,100,526 +0.37(+1.08%)
Apr 14, 2014 34.48 34.48 33.85 34.15 6,809,008 +0.26(+0.76%)
Apr 11, 2014 33.74 34.47 33.71 33.90 11,095,612 -0.41(-1.21%)
Apr 10, 2014 35.51 35.64 34.30 34.31 10,781,995 -1.29(-3.62%)
Apr 09, 2014 35.38 35.69 35.09 35.60 5,734,420 +0.35(+1.00%)
Apr 08, 2014 34.94 35.34 34.88 35.25 7,922,472 +0.39(+1.12%)
Apr 07, 2014 34.88 35.34 34.68 34.85 9,639,892 -0.07(-0.19%)
Apr 04, 2014 36.09 36.17 34.84 34.92 9,845,341 -1.02(-2.83%)
Apr 03, 2014 35.97 36.09 35.80 35.94 3,454,182 +0.05(+0.15%)
Apr 02, 2014 35.86 36.15 35.77 35.89 6,832,482 +0.07(+0.19%)
Apr 01, 2014 35.66 37.68 35.51 35.82 8,216,928 +0.28(+0.78%)
Mar 31, 2014 35.46 35.75 35.31 35.54 6,126,853 +0.39(+1.12%)
Mar 28, 2014 34.84 35.46 34.76 35.15 5,745,143 +0.42(+1.22%)
Mar 27, 2014 35.00 35.13 34.66 34.73 6,535,459 -0.23(-0.67%)
Mar 26, 2014 35.40 35.61 34.84 34.96 8,988,431 -0.23(-0.64%)
Mar 25, 2014 35.30 35.34 34.74 35.18 8,738,227 +0.09(+0.26%)
Mar 24, 2014 35.27 35.42 34.82 35.09 9,093,245 -0.44(-1.23%)
Mar 21, 2014 35.74 35.91 35.03 35.53 28,786,914 +0.15(+0.43%)
Mar 20, 2014 34.33 35.40 34.22 35.38 10,196,178 +1.08(+3.14%)
Mar 19, 2014 34.30 34.67 34.11 34.30 7,737,557 +0.09(+0.26%)
Mar 18, 2014 34.07 34.40 33.96 34.21 5,416,699 +0.10(+0.29%)
Mar 17, 2014 33.56 34.30 33.47 34.11 7,811,250 +0.72(+2.17%)
Mar 14, 2014 33.87 34.13 33.38 33.39 13,332,988 -0.51(-1.51%)
Mar 13, 2014 35.04 35.25 33.85 33.90 13,010,675 -1.09(-3.10%)
Mar 12, 2014 34.30 35.12 34.30 34.99 12,633,645 +0.57(+1.66%)
Mar 11, 2014 34.66 34.85 34.13 34.42 6,584,614 -0.15(-0.44%)
Mar 10, 2014 34.60 34.66 34.31 34.57 4,416,906 +0.01(+0.04%)
Mar 07, 2014 34.57 34.69 34.38 34.55 5,138,687 +0.13(+0.37%)
Mar 06, 2014 34.14 34.48 34.07 34.42 6,330,674 +0.38(+1.11%)
Mar 05, 2014 33.27 34.36 33.27 34.05 6,689,223 -0.06(-0.18%)
Mar 04, 2014 33.78 34.22 33.78 34.11 6,783,819 +0.51(+1.53%)
Mar 03, 2014 33.67 33.87 33.42 33.59 6,183,465 -0.29(-0.85%)
Feb 28, 2014 33.82 34.05 33.59 33.88 7,660,625 +0.14(+0.40%)
Feb 27, 2014 33.56 33.78 33.52 33.75 5,761,661 +0.11(+0.34%)
Feb 26, 2014 33.53 33.87 33.53 33.63 5,998,326 +0.12(+0.36%)
Feb 25, 2014 33.53 33.69 33.21 33.51 7,039,072 +0.02(+0.04%)
Feb 24, 2014 33.41 33.78 33.27 33.50 7,032,125 +0.23(+0.68%)
Feb 21, 2014 33.46 33.48 33.17 33.27 7,523,304 -0.04(-0.11%)
Feb 20, 2014 33.04 33.35 33.00 33.31 7,123,585 +0.20(+0.61%)
Feb 19, 2014 33.03 33.27 32.91 33.10 7,094,930 -0.06(-0.18%)
Feb 18, 2014 32.97 33.21 32.59 33.17 7,731,165 +0.11(+0.34%)
Feb 14, 2014 32.80 33.05 33.05 33.05 6,512,071 +0.09(+0.27%)
Feb 13, 2014 32.44 32.97 32.44 32.96 6,673,559 +0.33(+1.02%)
Feb 12, 2014 32.59 32.74 32.41 32.63 6,688,828 +0.13(+0.39%)
Feb 11, 2014 32.22 32.62 31.88 32.50 9,435,030 +0.58(+1.82%)
Feb 10, 2014 31.63 31.93 31.57 31.92 6,165,266 +0.31(+0.98%)
Feb 07, 2014 31.32 31.65 31.12 31.61 8,012,383 +0.54(+1.75%)
Feb 06, 2014 31.04 31.22 30.90 31.07 6,245,415 +0.20(+0.63%)
Feb 05, 2014 30.62 31.00 30.39 30.87 12,270,858 +0.06(+0.20%)
Feb 04, 2014 31.35 31.42 30.78 30.81 13,932,879 -0.46(-1.47%)
Feb 03, 2014 31.97 32.03 31.18 31.27 16,768,888 -0.68(-2.12%)
Jan 31, 2014 31.16 32.14 31.09 31.95 17,014,270 -0.22(-0.68%)
Jan 30, 2014 32.11 32.35 31.97 32.17 8,827,466 +0.22(+0.68%)
Jan 29, 2014 31.89 32.22 31.83 31.95 11,406,154 -0.15(-0.47%)
Jan 28, 2014 31.86 32.13 31.65 32.10 8,493,896 +0.19(+0.61%)
Jan 27, 2014 32.14 32.38 31.84 31.91 9,835,484 -0.23(-0.72%)
Jan 24, 2014 32.77 32.95 32.09 32.14 14,608,353 -0.85(-2.59%)
Jan 23, 2014 33.02 33.34 32.89 32.99 10,924,663 -0.39(-1.17%)
Jan 22, 2014 32.70 33.54 32.59 33.38 13,125,444 +0.57(+1.73%)
Jan 21, 2014 32.74 32.87 32.45 32.81 9,828,031 +0.30(+0.92%)
Jan 17, 2014 32.33 32.51 32.51 32.51 8,838,788 +0.06(+0.18%)
Jan 16, 2014 32.57 32.63 32.36 32.45 5,461,275 -0.13(-0.39%)
Jan 15, 2014 32.43 32.66 32.43 32.58 8,824,596 +0.15(+0.46%)
Jan 14, 2014 31.80 32.48 31.69 32.43 9,209,574 +0.82(+2.60%)
Jan 13, 2014 32.15 32.25 31.52 31.61 9,032,460 -0.65(-2.02%)
Jan 10, 2014 32.29 32.36 31.98 32.26 7,123,913 +0.04(+0.12%)
Jan 09, 2014 32.39 32.47 32.10 32.22 4,485,153 -0.17(-0.53%)
Jan 08, 2014 32.15 32.42 31.89 32.39 8,409,227 +0.44(+1.38%)
Jan 07, 2014 32.16 32.26 31.91 31.95 6,741,613 -0.17(-0.54%)
Jan 06, 2014 32.36 32.39 32.06 32.13 5,936,010 -0.27(-0.83%)
Jan 03, 2014 32.27 32.52 32.16 32.39 6,271,884 +0.14(+0.44%)
Jan 02, 2014 32.51 32.55 32.09 32.25 9,295,182 -0.61(-1.84%)
Dec 31, 2013 32.96 32.86 32.86 32.86 3,516,298 +0.01(+0.02%)
Dec 30, 2013 32.55 32.86 32.54 32.85 3,265,400 +0.17(+0.53%)
Dec 27, 2013 32.75 32.80 32.62 32.68 2,589,853 +0.06(+0.18%)
Dec 26, 2013 32.57 32.66 32.51 32.62 2,619,098 +0.12(+0.37%)
Dec 24, 2013 32.41 32.63 32.36 32.50 1,790,520 +0.05(+0.16%)
Dec 23, 2013 32.18 32.48 32.10 32.45 5,155,725 +0.39(+1.21%)
Dec 20, 2013 31.84 32.17 31.80 32.06 11,557,276 +0.28(+0.89%)
Dec 19, 2013 32.20 32.26 31.64 31.77 6,462,587 -0.48(-1.48%)
Dec 18, 2013 31.80 32.25 31.47 32.25 8,540,092 +0.50(+1.58%)
Dec 17, 2013 31.68 31.89 31.60 31.75 4,748,485 +0.10(+0.33%)
Dec 16, 2013 31.56 31.86 31.47 31.65 5,534,516 +0.25(+0.81%)
Dec 13, 2013 31.89 32.01 31.36 31.39 7,478,091 -0.35(-1.11%)
Dec 12, 2013 31.69 31.99 31.65 31.74 9,307,117 -0.29(-0.91%)
Dec 11, 2013 32.52 32.55 32.01 32.04 5,485,765 -0.45(-1.38%)
Dec 10, 2013 32.54 32.66 32.39 32.48 6,876,981 -0.13(-0.39%)
Dec 09, 2013 32.63 32.68 32.42 32.61 6,841,433 +0.07(+0.21%)
Dec 06, 2013 32.19 32.59 32.19 32.54 0 +0.62(+1.95%)
Dec 05, 2013 31.79 31.98 31.72 31.92 5,991,715 +0.17(+0.54%)
Dec 04, 2013 31.93 32.23 31.59 31.75 8,809,820 -0.31(-0.96%)
Dec 03, 2013 31.89 32.11 31.93 32.06 8,441,191 +0.02(+0.07%)
Dec 02, 2013 32.14 32.18 31.97 32.04 5,865,920 -0.14(-0.44%)
Nov 29, 2013 31.90 32.24 31.81 32.18 0 +0.36(+1.13%)
Nov 27, 2013 31.50 31.86 31.38 31.82 0 -0.13(-0.42%)
Nov 26, 2013 31.87 32.07 31.85 31.95 5,534,589 +0.11(+0.35%)
Nov 25, 2013 31.92 31.98 31.74 31.84 8,026,399 -0.07(-0.21%)
Nov 22, 2013 31.75 31.93 31.54 31.91 0 +0.15(+0.47%)
Nov 21, 2013 31.49 31.80 31.44 31.76 5,106,436 +0.38(+1.22%)
Nov 20, 2013 31.73 31.73 31.29 31.38 0 -0.16(-0.52%)
Nov 19, 2013 31.79 31.95 31.50 31.54 0 -0.22(-0.68%)
Nov 18, 2013 31.89 31.95 31.68 31.76 5,326,503 -0.08(-0.26%)
Nov 15, 2013 31.88 31.98 31.65 31.84 0 -0.06(-0.19%)
Nov 14, 2013 31.60 31.99 31.59 31.90 7,874,908 +0.18(+0.57%)
Nov 13, 2013 31.17 31.74 31.06 31.72 9,460,780 +0.40(+1.29%)
Nov 12, 2013 31.14 31.42 31.14 31.32 0 +0.04(+0.14%)
Nov 11, 2013 31.38 31.43 31.16 31.27 5,714,494 -0.14(-0.45%)
Nov 08, 2013 31.31 31.46 31.10 31.41 0 +0.25(+0.79%)
Nov 07, 2013 31.62 31.65 31.06 31.17 8,426,516 -0.37(-1.16%)
Nov 06, 2013 31.51 31.62 31.35 31.53 6,196,967 +0.18(+0.57%)
Nov 05, 2013 31.24 31.46 31.06 31.35 7,117,796 -0.07(-0.21%)
Nov 04, 2013 31.56 31.61 31.35 31.42 4,919,811 -0.03(-0.10%)
Nov 01, 2013 31.70 31.71 31.29 31.45 0 -0.04(-0.13%)
Oct 31, 2013 31.20 31.68 31.17 31.49 12,872,532 +0.27(+0.87%)
Oct 30, 2013 31.17 31.68 31.10 31.22 14,943,276 -0.03(-0.10%)
Oct 29, 2013 30.99 31.26 30.62 31.25 14,737,323 +0.79(+2.58%)
Oct 28, 2013 29.81 30.50 29.78 30.46 15,530,364 +0.58(+1.94%)
Oct 25, 2013 29.68 29.91 29.56 29.88 0 +0.26(+0.88%)
Oct 24, 2013 29.45 29.92 29.45 29.62 8,968,603 +0.11(+0.38%)
Oct 23, 2013 29.71 29.80 29.11 29.51 16,168,739 -0.41(-1.37%)
Oct 22, 2013 29.85 30.06 29.55 29.92 17,492,250 -0.53(-1.73%)
Oct 21, 2013 30.12 30.62 30.11 30.45 12,511,762 +0.21(+0.69%)
Oct 18, 2013 30.23 30.28 29.97 30.24 7,706,063 +0.05(+0.16%)
Oct 17, 2013 29.92 30.25 29.78 30.19 6,693,550 -0.08(-0.26%)
Oct 16, 2013 29.71 30.29 29.52 30.27 11,125,303 +0.37(+1.24%)
Oct 15, 2013 30.09 30.16 29.87 29.90 8,608,483 -0.22(-0.74%)
Oct 14, 2013 29.88 30.19 29.82 30.12 8,185,383 +0.13(+0.42%)
Oct 11, 2013 29.58 30.03 29.58 30.00 0 +0.19(+0.65%)
Oct 10, 2013 29.39 29.90 29.39 29.80 8,550,728 +0.62(+2.11%)
Oct 09, 2013 29.21 29.33 28.92 29.19 9,233,727 +0.04(+0.13%)
Oct 08, 2013 29.64 29.64 29.12 29.15 8,572,928 -0.46(-1.56%)
Oct 07, 2013 29.42 29.87 29.36 29.61 7,789,433 -0.05(-0.18%)
Oct 04, 2013 29.90 29.90 29.59 29.66 0 -0.22(-0.72%)
Oct 03, 2013 29.76 29.98 29.57 29.88 7,936,407 -0.03(-0.10%)
Oct 02, 2013 29.80 30.06 29.77 29.91 5,703,706 -0.10(-0.35%)
Oct 01, 2013 29.97 30.12 29.88 30.01 5,300,450 +0.08(+0.27%)
Sep 30, 2013 29.62 30.02 29.48 29.93 7,425,918 +0.10(+0.32%)
Sep 27, 2013 29.90 29.96 29.71 29.83 0 -0.16(-0.54%)
Sep 26, 2013 30.10 30.11 29.82 30.00 4,400,068 +0.05(+0.15%)
Sep 25, 2013 30.03 30.09 29.87 29.95 5,937,737 +0.00(+0.01%)
Sep 24, 2013 30.05 30.13 29.88 29.95 5,877,253 -0.12(-0.38%)
Sep 23, 2013 30.09 30.17 29.90 30.06 7,773,139 -0.04(-0.12%)
Sep 20, 2013 30.37 30.39 30.09 30.10 0 -0.20(-0.67%)
Sep 19, 2013 30.39 30.41 30.21 30.30 6,820,598 -0.04(-0.13%)
Sep 18, 2013 30.23 30.38 30.12 30.35 0 +0.09(+0.29%)
Sep 17, 2013 30.20 30.34 30.00 30.26 0 +0.21(+0.69%)
Sep 16, 2013 30.04 30.14 29.92 30.05 7,290,827 +0.13(+0.42%)
Sep 13, 2013 29.76 29.94 29.52 29.92 0 +0.28(+0.94%)
Sep 12, 2013 29.66 29.80 29.46 29.64 7,878,859 -0.09(-0.31%)
Sep 11, 2013 29.75 30.00 29.68 29.74 9,046,352 -0.21(-0.69%)
Sep 10, 2013 29.68 29.98 29.62 29.94 8,609,029 +0.42(+1.41%)
Sep 09, 2013 29.26 29.59 29.16 29.53 4,855,645 +0.42(+1.45%)
Sep 06, 2013 29.42 29.42 28.96 29.10 0 -0.22(-0.77%)
Sep 05, 2013 29.24 29.40 29.19 29.33 5,887,904 +0.08(+0.28%)
Sep 04, 2013 28.80 29.32 28.62 29.25 8,376,836 +0.54(+1.89%)
Sep 03, 2013 28.69 29.04 28.58 28.70 6,002,280 +0.33(+1.15%)
Aug 30, 2013 28.70 28.71 28.27 28.38 0 -0.30(-1.06%)
Aug 29, 2013 28.51 28.84 28.42 28.68 4,197,108 +0.13(+0.47%)
Aug 28, 2013 28.50 28.74 28.33 28.55 6,852,980 +0.13(+0.47%)
Aug 27, 2013 28.83 28.83 28.32 28.41 12,339,200 -0.70(-2.40%)
Aug 26, 2013 29.09 29.39 29.00 29.11 9,107,232 +0.09(+0.31%)
Aug 23, 2013 28.92 29.07 28.76 29.02 0 +0.19(+0.64%)
Aug 22, 2013 28.69 28.93 28.49 28.84 5,722,589 +0.27(+0.96%)
Aug 21, 2013 28.45 28.79 28.23 28.56 12,533,465 -0.22(-0.77%)
Aug 20, 2013 28.66 28.87 28.56 28.79 7,305,696 +0.23(+0.81%)
Aug 19, 2013 28.93 28.99 28.53 28.55 7,223,285 -0.22(-0.77%)
Aug 16, 2013 28.70 29.01 28.55 28.78 0 +0.07(+0.23%)
Aug 15, 2013 28.73 28.90 28.50 28.71 11,506,482 -0.39(-1.33%)
Aug 14, 2013 29.55 29.56 29.00 29.10 15,795,302 -0.44(-1.48%)
Aug 13, 2013 29.49 29.65 29.31 29.54 5,515,534 +0.04(+0.13%)
Aug 12, 2013 29.33 29.65 29.33 29.50 4,704,303 -0.05(-0.18%)
Aug 09, 2013 29.38 29.67 29.35 29.55 7,765,642 +0.10(+0.33%)
Aug 08, 2013 29.60 29.68 29.28 29.45 5,246,540 +0.00(+0.00%)
Aug 07, 2013 29.38 29.63 29.33 29.45 6,075,660 -0.06(-0.20%)
Aug 06, 2013 29.57 29.71 29.36 29.51 6,810,667 -0.10(-0.33%)
Aug 05, 2013 29.51 29.64 29.46 29.61 6,077,132 -0.06(-0.20%)
Aug 02, 2013 29.44 29.71 29.28 29.67 12,527,111 +0.09(+0.30%)
Aug 01, 2013 29.24 29.64 29.16 29.58 11,610,887 +0.48(+1.63%)
Jul 31, 2013 28.96 29.23 28.81 29.10 0 +0.31(+1.08%)
Jul 30, 2013 28.77 29.01 28.69 28.79 0 +0.13(+0.44%)
Jul 29, 2013 28.69 28.96 28.63 28.67 0 -0.39(-1.33%)
Jul 26, 2013 28.79 29.06 28.79 29.05 0 -0.10(-0.36%)
Jul 25, 2013 28.90 29.17 28.77 29.16 12,373,592 +0.24(+0.82%)
Jul 24, 2013 28.95 29.13 28.72 28.92 0 +0.00(+0.00%)
Jul 23, 2013 28.71 29.47 28.66 28.92 29,559,476 +1.12(+4.04%)
Jul 22, 2013 27.77 27.86 27.65 27.80 10,616,716 +0.12(+0.43%)
Jul 19, 2013 27.88 27.93 27.58 27.68 11,090,838 -0.25(-0.90%)
Jul 18, 2013 28.15 28.30 27.90 27.93 9,303,864 -0.24(-0.84%)
Jul 17, 2013 28.18 28.35 28.08 28.17 7,083,743 +0.07(+0.26%)
Jul 16, 2013 28.15 28.19 27.95 28.09 6,990,148 +0.02(+0.08%)
Jul 15, 2013 27.85 28.10 27.79 28.07 0 +0.22(+0.80%)
Jul 12, 2013 27.63 27.85 27.49 27.85 0 +0.24(+0.86%)
Jul 11, 2013 27.38 27.72 27.37 27.61 0 +0.43(+1.58%)
Jul 10, 2013 26.79 27.24 26.79 27.18 9,467,081 +0.26(+0.97%)
Jul 09, 2013 26.74 27.05 26.71 26.92 0 +0.41(+1.54%)
Jul 08, 2013 26.84 26.86 26.30 26.51 0 -0.23(-0.86%)
Jul 05, 2013 26.56 26.76 26.39 26.74 0 +0.39(+1.49%)
Jul 03, 2013 25.89 26.58 25.86 26.35 0 +0.25(+0.97%)
Jul 02, 2013 25.92 26.49 25.87 26.10 0 +0.06(+0.24%)
Jul 01, 2013 25.96 26.28 25.95 26.03 0 +0.14(+0.56%)
Jun 28, 2013 25.69 26.06 25.64 25.89 15,270,042 +0.00(+0.00%)
Jun 27, 2013 26.04 26.14 25.89 25.89 9,046,620 -0.08(-0.31%)
Jun 26, 2013 26.21 26.30 25.93 25.97 0 -0.04(-0.17%)
Jun 25, 2013 25.72 26.12 25.61 26.01 0 +0.62(+2.43%)
Jun 24, 2013 25.87 25.97 25.33 25.40 0 -0.56(-2.17%)
Jun 21, 2013 25.84 26.04 25.55 25.96 20,004,632 +0.24(+0.94%)
Jun 20, 2013 26.30 26.37 25.64 25.72 0 -0.81(-3.04%)
Jun 19, 2013 26.91 26.96 26.45 26.53 0 -0.30(-1.13%)
Jun 18, 2013 26.66 26.99 26.50 26.83 7,661,884 +0.25(+0.95%)
Jun 17, 2013 26.59 26.92 26.45 26.58 0 +0.22(+0.85%)
Jun 14, 2013 26.27 26.57 26.18 26.36 0 +0.00(+0.00%)
Jun 13, 2013 25.89 26.43 25.69 26.36 9,472,150 +0.51(+1.98%)
Jun 12, 2013 26.37 26.39 25.74 25.84 11,279,126 -0.35(-1.33%)
Jun 11, 2013 26.74 26.76 26.13 26.19 13,186,059 -1.01(-3.71%)
Jun 10, 2013 26.93 27.31 26.83 27.20 10,690,387 +0.33(+1.22%)
Jun 07, 2013 26.73 26.93 26.49 26.88 0 +0.38(+1.43%)
Jun 06, 2013 26.62 26.79 26.16 26.50 8,218,275 -0.15(-0.56%)
Jun 05, 2013 27.20 27.20 26.60 26.65 0 -0.57(-2.10%)
Jun 04, 2013 27.05 27.48 27.05 27.22 0 +0.45(+1.69%)
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.