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 (%)
Feb 29, 2016 43.02 43.36 42.67 42.71 5,523,206 -0.23(-0.53%)
Feb 26, 2016 43.09 43.10 42.79 42.94 4,385,528 +0.15(+0.36%)
Feb 25, 2016 42.55 42.79 41.78 42.79 4,862,710 +0.52(+1.24%)
Feb 24, 2016 41.76 42.36 41.34 42.26 6,630,175 +0.18(+0.42%)
Feb 23, 2016 42.72 42.99 41.99 42.09 4,826,679 -0.85(-1.99%)
Feb 22, 2016 42.93 43.17 42.74 42.94 5,400,649 +0.43(+1.02%)
Feb 19, 2016 42.56 42.65 42.22 42.51 7,820,792 -0.24(-0.57%)
Feb 18, 2016 43.21 43.36 42.70 42.75 7,452,493 -0.51(-1.17%)
Feb 17, 2016 42.67 43.28 42.51 43.25 7,751,350 +0.93(+2.19%)
Feb 16, 2016 41.20 42.51 41.20 42.33 8,151,898 +1.13(+2.74%)
Feb 12, 2016 41.14 41.20 41.20 41.20 10,005,354 +0.61(+1.51%)
Feb 11, 2016 40.16 40.90 40.07 40.59 7,598,324 -0.30(-0.73%)
Feb 10, 2016 41.35 41.65 40.76 40.89 9,098,008 +0.06(+0.14%)
Feb 09, 2016 40.71 41.59 40.35 40.83 9,088,123 -0.18(-0.43%)
Feb 08, 2016 39.69 41.27 39.56 41.01 19,569,168 +0.82(+2.04%)
Feb 05, 2016 41.25 41.42 39.88 40.18 9,842,993 -1.11(-2.69%)
Feb 04, 2016 40.65 41.59 40.31 41.30 12,159,209 +0.81(+2.01%)
Feb 03, 2016 40.40 40.85 39.56 40.48 14,038,287 -0.31(-0.77%)
Feb 02, 2016 41.99 42.30 40.80 40.80 11,742,797 -1.76(-4.15%)
Feb 01, 2016 42.13 42.92 42.13 42.56 7,865,488 -0.08(-0.19%)
Jan 29, 2016 41.34 42.65 41.08 42.64 12,994,900 +1.45(+3.52%)
Jan 28, 2016 40.83 41.89 40.60 41.19 12,454,160 +0.68(+1.67%)
Jan 27, 2016 40.31 41.23 39.96 40.52 12,237,552 -0.02(-0.06%)
Jan 26, 2016 40.28 40.83 40.00 40.54 9,642,731 +0.50(+1.24%)
Jan 25, 2016 40.26 40.78 39.98 40.04 9,569,074 -0.18(-0.44%)
Jan 22, 2016 40.65 40.96 40.09 40.22 7,923,534 +0.38(+0.94%)
Jan 21, 2016 39.71 40.66 39.19 39.84 12,624,797 +0.66(+1.67%)
Jan 20, 2016 38.31 39.40 37.90 39.19 16,796,912 +0.63(+1.64%)
Jan 19, 2016 38.88 39.12 38.23 38.56 11,312,058 +0.15(+0.40%)
Jan 15, 2016 38.29 38.40 38.40 38.40 19,849,750 -1.60(-4.00%)
Jan 14, 2016 39.96 40.52 39.61 40.00 13,057,133 +0.17(+0.42%)
Jan 13, 2016 41.19 41.43 39.82 39.84 8,607,252 -1.37(-3.32%)
Jan 12, 2016 41.36 41.45 40.64 41.20 6,348,040 +0.26(+0.62%)
Jan 11, 2016 40.64 41.18 40.36 40.95 8,755,242 +0.68(+1.69%)
Jan 08, 2016 41.19 41.56 40.17 40.27 12,031,204 -1.07(-2.59%)
Jan 07, 2016 41.89 42.33 41.07 41.34 13,164,819 -1.38(-3.22%)
Jan 06, 2016 42.34 43.09 42.15 42.71 10,656,484 -0.28(-0.65%)
Jan 05, 2016 43.39 43.55 42.82 42.99 7,668,899 -0.46(-1.05%)
Jan 04, 2016 42.82 43.45 42.67 43.45 9,899,408 -0.38(-0.86%)
Dec 31, 2015 44.82 43.83 43.83 43.83 8,066,790 -1.08(-2.40%)
Dec 30, 2015 45.59 45.72 44.85 44.90 3,764,740 -0.69(-1.51%)
Dec 29, 2015 45.38 45.93 45.11 45.59 3,443,156 +0.48(+1.06%)
Dec 28, 2015 45.10 45.31 44.59 45.11 3,664,564 -0.26(-0.58%)
Dec 24, 2015 45.55 45.38 45.38 45.38 2,102,585 +0.04(+0.09%)
Dec 23, 2015 44.82 45.34 44.47 45.34 7,236,276 +0.87(+1.96%)
Dec 22, 2015 44.93 45.11 44.15 44.47 5,518,810 -0.17(-0.38%)
Dec 21, 2015 44.26 44.64 43.92 44.63 5,384,809 +0.70(+1.60%)
Dec 18, 2015 44.81 44.81 43.82 43.93 15,039,901 -1.27(-2.81%)
Dec 17, 2015 46.53 46.56 45.18 45.20 8,684,608 -1.23(-2.65%)
Dec 16, 2015 46.58 46.58 45.50 46.43 7,403,204 +0.42(+0.90%)
Dec 15, 2015 45.82 46.33 45.46 46.02 9,507,941 +1.06(+2.37%)
Dec 14, 2015 45.14 45.35 44.64 44.95 6,375,371 +0.01(+0.02%)
Dec 11, 2015 44.89 45.38 44.86 44.94 6,567,464 -0.58(-1.26%)
Dec 10, 2015 45.56 45.95 45.28 45.52 5,400,076 +0.14(+0.30%)
Dec 09, 2015 45.98 46.11 45.01 45.38 5,705,452 -0.73(-1.58%)
Dec 08, 2015 46.18 46.30 45.59 46.11 4,589,955 -0.54(-1.17%)
Dec 07, 2015 47.02 47.04 46.46 46.66 4,920,723 -0.42(-0.90%)
Dec 04, 2015 45.99 47.14 45.97 47.08 8,021,922 +0.95(+2.06%)
Dec 03, 2015 46.35 46.54 45.67 46.13 12,120,800 +0.11(+0.24%)
Dec 02, 2015 46.54 46.64 45.93 46.02 6,442,522 -0.61(-1.30%)
Dec 01, 2015 45.95 47.06 45.91 46.62 6,274,362 +0.15(+0.33%)
Nov 30, 2015 46.07 46.65 45.98 46.47 7,336,941 +0.46(+0.99%)
Nov 27, 2015 45.80 46.19 45.80 46.02 1,887,898 +0.22(+0.49%)
Nov 25, 2015 46.26 45.79 45.79 45.79 3,942,786 -0.46(-1.00%)
Nov 24, 2015 45.82 46.34 45.46 46.26 5,822,145 +0.40(+0.87%)
Nov 23, 2015 46.54 46.58 45.82 45.86 5,373,767 -0.62(-1.32%)
Nov 20, 2015 46.66 46.66 46.22 46.47 5,318,361 +0.14(+0.29%)
Nov 19, 2015 46.46 46.61 45.98 46.34 5,097,941 -0.01(-0.02%)
Nov 18, 2015 45.74 46.38 45.48 46.34 5,039,782 +0.71(+1.56%)
Nov 17, 2015 45.50 45.96 45.38 45.63 5,334,983 +0.16(+0.34%)
Nov 16, 2015 44.79 45.48 44.78 45.48 7,497,791 +0.60(+1.33%)
Nov 13, 2015 45.31 45.67 44.78 44.88 7,180,865 -0.43(-0.95%)
Nov 12, 2015 45.69 45.87 45.30 45.31 6,121,706 -0.74(-1.61%)
Nov 11, 2015 45.95 46.78 45.61 46.06 7,870,454 +0.46(+1.00%)
Nov 10, 2015 45.17 45.75 45.08 45.60 6,326,592 -0.14(-0.31%)
Nov 09, 2015 45.76 46.10 45.46 45.74 5,600,663 -0.34(-0.73%)
Nov 06, 2015 45.78 46.25 45.34 46.08 7,987,817 +0.18(+0.40%)
Nov 05, 2015 45.58 46.17 45.44 45.90 7,215,373 +0.36(+0.79%)
Nov 04, 2015 45.74 45.90 45.42 45.54 6,373,307 -0.16(-0.35%)
Nov 03, 2015 45.57 45.92 45.42 45.70 5,338,234 +0.13(+0.28%)
Nov 02, 2015 45.50 45.73 45.34 45.57 6,869,237 +0.22(+0.48%)
Oct 30, 2015 45.57 45.58 45.10 45.35 9,384,060 +0.12(+0.27%)
Oct 29, 2015 46.17 46.24 45.02 45.23 12,642,648 -1.68(-3.58%)
Oct 28, 2015 46.79 47.00 45.73 46.91 18,090,102 +0.50(+1.09%)
Oct 27, 2015 46.38 47.13 46.25 46.41 10,600,045 -0.31(-0.66%)
Oct 26, 2015 46.79 47.05 46.39 46.72 9,611,879 -0.14(-0.29%)
Oct 23, 2015 46.19 47.40 45.73 46.85 18,240,554 +0.71(+1.53%)
Oct 22, 2015 44.56 46.17 44.28 46.15 26,730,370 +4.92(+11.93%)
Oct 21, 2015 41.77 42.25 41.15 41.23 10,974,859 -0.42(-1.01%)
Oct 20, 2015 41.67 41.78 41.45 41.65 7,133,692 -0.17(-0.40%)
Oct 19, 2015 41.75 42.05 41.50 41.82 7,177,516 +0.06(+0.13%)
Oct 16, 2015 41.54 41.83 41.31 41.76 7,156,847 +0.11(+0.27%)
Oct 15, 2015 42.06 42.18 41.56 41.65 9,004,856 -0.17(-0.42%)
Oct 14, 2015 40.60 42.22 40.54 41.82 13,291,382 +1.38(+3.42%)
Oct 13, 2015 40.51 40.85 40.36 40.44 9,015,769 -0.34(-0.84%)
Oct 12, 2015 40.30 40.85 40.16 40.78 5,130,177 +0.37(+0.92%)
Oct 09, 2015 40.79 41.12 40.23 40.41 7,200,707 -0.52(-1.26%)
Oct 08, 2015 40.26 40.94 40.01 40.93 8,096,210 +0.38(+0.94%)
Oct 07, 2015 40.51 40.99 39.97 40.55 8,894,098 +0.46(+1.15%)
Oct 06, 2015 39.82 40.23 39.11 40.08 7,296,691 +0.26(+0.66%)
Oct 05, 2015 39.03 40.05 38.94 39.82 8,575,782 +1.08(+2.79%)
Oct 02, 2015 37.96 38.76 37.43 38.74 10,359,867 +0.26(+0.68%)
Oct 01, 2015 39.59 39.62 38.04 38.48 12,597,698 -0.86(-2.18%)
Sep 30, 2015 38.20 39.36 38.20 39.34 11,481,028 +1.58(+4.19%)
Sep 29, 2015 37.46 37.82 37.17 37.76 9,332,510 +0.46(+1.24%)
Sep 28, 2015 37.38 37.69 37.24 37.30 13,504,902 -0.17(-0.47%)
Sep 25, 2015 37.35 37.77 37.18 37.47 11,234,090 +0.33(+0.90%)
Sep 24, 2015 36.68 37.27 36.01 37.14 10,744,095 +0.14(+0.36%)
Sep 23, 2015 37.03 37.18 36.75 37.00 5,457,485 -0.02(-0.06%)
Sep 22, 2015 37.08 37.33 36.76 37.03 7,756,492 -0.67(-1.77%)
Sep 21, 2015 38.03 38.19 37.38 37.69 7,685,305 -0.28(-0.73%)
Sep 18, 2015 37.93 38.63 37.42 37.97 21,660,160 -0.28(-0.73%)
Sep 17, 2015 38.63 38.95 38.20 38.25 7,165,938 -0.44(-1.13%)
Sep 16, 2015 38.39 38.74 37.97 38.69 5,821,415 +0.32(+0.83%)
Sep 15, 2015 38.13 38.72 38.13 38.37 8,943,163 +0.37(+0.98%)
Sep 14, 2015 38.03 38.13 37.77 38.00 5,980,529 +0.21(+0.55%)
Sep 11, 2015 37.49 37.84 37.19 37.79 8,267,137 +0.13(+0.34%)
Sep 10, 2015 37.62 38.10 37.25 37.66 10,754,298 -0.16(-0.42%)
Sep 09, 2015 38.94 39.43 37.71 37.82 10,385,475 -0.86(-2.22%)
Sep 08, 2015 37.84 38.73 37.77 38.68 10,061,865 +1.72(+4.64%)
Sep 04, 2015 37.09 36.96 36.96 36.96 8,312,585 -0.74(-1.96%)
Sep 03, 2015 37.87 38.15 37.56 37.70 6,658,036 +0.09(+0.23%)
Sep 02, 2015 37.53 37.61 36.87 37.61 7,568,915 +0.80(+2.18%)
Sep 01, 2015 36.86 37.79 36.55 36.81 16,536,185 -1.19(-3.14%)
Aug 31, 2015 37.93 38.48 37.58 38.00 12,771,982 -0.12(-0.31%)
Aug 28, 2015 37.21 38.13 36.94 38.12 10,376,184 +0.74(+1.98%)
Aug 27, 2015 36.37 37.46 36.14 37.38 12,364,295 +1.31(+3.63%)
Aug 26, 2015 35.61 36.12 34.75 36.07 24,013,318 +1.50(+4.34%)
Aug 25, 2015 36.56 36.80 34.55 34.57 18,200,568 -1.09(-3.05%)
Aug 24, 2015 35.76 37.37 34.75 35.66 19,495,586 -0.85(-2.33%)
Aug 21, 2015 37.30 37.84 36.51 36.51 22,599,602 -1.17(-3.10%)
Aug 20, 2015 38.65 38.75 37.63 37.68 12,847,109 -1.41(-3.60%)
Aug 19, 2015 39.82 39.84 38.96 39.08 8,693,829 -0.56(-1.42%)
Aug 18, 2015 40.08 40.31 39.46 39.65 8,784,746 -0.79(-1.94%)
Aug 17, 2015 40.08 40.54 39.86 40.43 4,234,735 +0.21(+0.51%)
Aug 14, 2015 40.12 40.38 39.77 40.23 5,710,935 +0.01(+0.02%)
Aug 13, 2015 40.64 40.76 40.14 40.22 5,044,722 -0.38(-0.94%)
Aug 12, 2015 39.87 40.80 39.56 40.60 9,483,463 +0.37(+0.93%)
Aug 11, 2015 40.94 40.95 39.99 40.23 10,087,068 -1.14(-2.76%)
Aug 10, 2015 41.50 41.67 40.55 41.37 13,213,433 +1.40(+3.50%)
Aug 07, 2015 39.58 40.02 39.45 39.97 6,702,910 +0.06(+0.14%)
Aug 06, 2015 40.32 40.44 39.59 39.92 7,623,348 -0.48(-1.19%)
Aug 05, 2015 39.81 40.61 39.77 40.40 9,112,447 +0.81(+2.04%)
Aug 04, 2015 39.86 40.01 39.22 39.59 7,229,265 -0.20(-0.50%)
Aug 03, 2015 39.78 39.91 39.48 39.79 6,704,340 +0.09(+0.22%)
Jul 31, 2015 40.02 40.02 39.57 39.70 9,399,592 -0.21(-0.52%)
Jul 30, 2015 39.39 40.06 39.32 39.91 7,086,429 +0.22(+0.56%)
Jul 29, 2015 39.50 39.87 39.07 39.69 8,629,648 +0.17(+0.44%)
Jul 28, 2015 38.78 39.90 38.54 39.51 9,678,908 +0.83(+2.14%)
Jul 27, 2015 38.57 38.94 38.24 38.68 11,906,609 +0.00(+0.00%)
Jul 24, 2015 39.83 39.89 38.57 38.68 13,891,533 -1.17(-2.93%)
Jul 23, 2015 39.32 40.44 39.12 39.85 16,821,222 +0.95(+2.45%)
Jul 22, 2015 38.11 39.17 37.87 38.90 19,494,622 -0.73(-1.85%)
Jul 21, 2015 39.47 40.30 39.37 39.63 13,476,486 +0.11(+0.28%)
Jul 20, 2015 40.29 40.29 39.32 39.52 11,250,932 +0.58(+1.48%)
Jul 17, 2015 38.87 39.02 38.48 38.94 8,899,113 +0.00(+0.00%)
Jul 16, 2015 39.04 39.17 38.49 38.94 9,380,572 -0.10(-0.26%)
Jul 15, 2015 38.84 39.29 38.78 39.05 6,920,837 -0.21(-0.54%)
Jul 14, 2015 38.97 39.45 38.91 39.26 8,238,433 +0.34(+0.87%)
Jul 13, 2015 38.82 39.09 38.66 38.92 6,258,153 +0.25(+0.65%)
Jul 10, 2015 38.61 38.87 38.34 38.67 10,708,470 +0.71(+1.87%)
Jul 09, 2015 39.49 39.77 37.94 37.96 28,659,590 -1.12(-2.87%)
Jul 08, 2015 39.94 39.99 39.02 39.08 14,963,872 -1.33(-3.28%)
Jul 07, 2015 40.48 40.60 39.43 40.40 10,400,319 -0.14(-0.35%)
Jul 06, 2015 40.59 41.04 40.29 40.55 5,388,159 -0.46(-1.12%)
Jul 02, 2015 41.18 41.00 41.00 41.00 4,616,519 +0.05(+0.12%)
Jul 01, 2015 41.15 41.27 40.84 40.96 12,447,300 +0.32(+0.78%)
Jun 30, 2015 41.01 41.02 40.48 40.64 6,667,429 -0.01(-0.02%)
Jun 29, 2015 41.47 41.55 40.61 40.65 8,322,328 -1.09(-2.61%)
Jun 26, 2015 42.12 42.44 41.37 41.74 9,962,409 -0.71(-1.66%)
Jun 25, 2015 42.79 42.94 42.40 42.44 4,764,854 -0.15(-0.36%)
Jun 24, 2015 43.12 43.24 42.55 42.60 5,327,673 -0.66(-1.53%)
Jun 23, 2015 43.64 43.87 43.17 43.26 6,407,950 -0.53(-1.21%)
Jun 22, 2015 43.09 43.80 43.09 43.79 12,044,882 +0.78(+1.82%)
Jun 19, 2015 42.80 43.07 42.24 43.01 12,609,298 +0.23(+0.53%)
Jun 18, 2015 42.20 42.90 42.08 42.78 7,491,838 +0.73(+1.75%)
Jun 17, 2015 42.06 42.23 41.71 42.05 4,392,528 +0.16(+0.38%)
Jun 16, 2015 41.75 41.97 41.55 41.89 3,424,892 +0.04(+0.08%)
Jun 15, 2015 41.38 41.90 41.29 41.85 6,204,531 +0.03(+0.07%)
Jun 12, 2015 42.09 42.22 41.81 41.82 5,290,369 -0.50(-1.17%)
Jun 11, 2015 42.74 42.81 42.27 42.32 5,971,193 -0.43(-1.01%)
Jun 10, 2015 41.93 42.91 41.75 42.76 8,784,094 +1.01(+2.41%)
Jun 09, 2015 41.69 42.03 41.38 41.75 5,594,884 +0.07(+0.18%)
Jun 08, 2015 42.35 42.38 41.58 41.67 6,077,832 -0.76(-1.79%)
Jun 05, 2015 42.59 42.81 42.27 42.44 4,626,676 -0.15(-0.36%)
Jun 04, 2015 43.13 43.30 42.47 42.59 8,416,620 -0.71(-1.65%)
Jun 03, 2015 43.76 43.85 43.25 43.30 4,637,520 -0.29(-0.66%)
Jun 02, 2015 43.73 43.87 43.30 43.59 5,868,384 -0.36(-0.83%)
Jun 01, 2015 43.95 44.26 43.73 43.95 5,799,814 -0.17(-0.38%)
May 29, 2015 44.20 44.45 43.84 44.12 7,514,285 +0.01(+0.02%)
May 28, 2015 44.15 44.50 43.96 44.11 8,683,513 -0.05(-0.11%)
May 27, 2015 43.17 44.37 43.17 44.16 9,224,692 +1.11(+2.58%)
May 26, 2015 43.59 43.59 42.76 43.05 6,732,631 -0.64(-1.45%)
May 22, 2015 43.58 43.68 43.68 43.68 6,869,138 -0.11(-0.24%)
May 21, 2015 43.80 44.18 43.60 43.79 5,400,349 -0.10(-0.23%)
May 20, 2015 44.03 44.40 43.84 43.89 5,297,027 -0.12(-0.27%)
May 19, 2015 44.10 44.29 43.84 44.01 6,145,120 -0.01(-0.02%)
May 18, 2015 43.80 44.10 43.65 44.02 4,893,944 +0.14(+0.32%)
May 15, 2015 44.10 44.18 43.61 43.88 5,279,286 +0.00(+0.01%)
May 14, 2015 43.49 44.07 43.39 43.87 5,208,306 +0.72(+1.67%)
May 13, 2015 42.73 43.36 42.71 43.15 5,491,160 +0.41(+0.97%)
May 12, 2015 42.76 43.07 42.40 42.74 5,469,659 -0.22(-0.51%)
May 11, 2015 43.09 43.20 42.85 42.95 5,328,861 -0.21(-0.48%)
May 08, 2015 43.00 43.53 42.87 43.16 6,102,156 +0.50(+1.18%)
May 07, 2015 42.58 42.92 42.46 42.65 7,410,189 +0.28(+0.67%)
May 06, 2015 42.71 43.04 42.09 42.37 9,806,561 -0.24(-0.57%)
May 05, 2015 43.37 43.42 42.49 42.61 10,101,570 -1.01(-2.32%)
May 04, 2015 43.63 43.88 43.40 43.63 5,147,789 -0.01(-0.03%)
May 01, 2015 43.17 43.73 42.94 43.64 7,258,262 +0.87(+2.03%)
Apr 30, 2015 43.32 43.51 42.54 42.77 8,564,013 -0.64(-1.47%)
Apr 29, 2015 43.13 43.65 42.90 43.41 6,687,306 -0.06(-0.13%)
Apr 28, 2015 43.64 43.80 43.11 43.47 8,530,218 -0.10(-0.24%)
Apr 27, 2015 43.38 44.15 43.20 43.57 10,708,580 +0.65(+1.52%)
Apr 24, 2015 42.88 43.00 42.45 42.92 13,432,937 +0.01(+0.02%)
Apr 23, 2015 42.58 43.07 42.29 42.91 29,312,448 -3.14(-6.83%)
Apr 22, 2015 45.91 46.16 45.46 46.05 5,700,655 +0.45(+0.98%)
Apr 21, 2015 46.16 46.16 45.51 45.61 3,638,896 -0.01(-0.02%)
Apr 20, 2015 45.17 45.90 45.17 45.61 4,106,666 +0.66(+1.47%)
Apr 17, 2015 45.36 45.64 44.85 44.96 6,670,996 -0.85(-1.85%)
Apr 16, 2015 45.59 45.93 45.54 45.80 5,175,926 -0.07(-0.15%)
Apr 15, 2015 44.78 46.02 44.69 45.87 8,486,271 +1.37(+3.08%)
Apr 14, 2015 44.81 45.02 44.37 44.50 4,941,666 -0.36(-0.80%)
Apr 13, 2015 45.34 45.47 44.85 44.86 3,831,401 -0.39(-0.86%)
Apr 10, 2015 45.35 45.36 45.12 45.25 4,349,603 -0.06(-0.14%)
Apr 09, 2015 44.48 45.36 44.33 45.31 5,562,847 +0.64(+1.42%)
Apr 08, 2015 44.54 44.92 44.35 44.67 5,282,297 +0.02(+0.05%)
Apr 07, 2015 44.45 45.03 44.36 44.65 4,156,812 +0.10(+0.23%)
Apr 06, 2015 44.06 44.81 43.80 44.55 3,979,384 +0.07(+0.16%)
Apr 02, 2015 44.45 44.48 44.48 44.48 4,521,884 +0.15(+0.33%)
Apr 01, 2015 44.74 44.88 44.09 44.33 6,788,036 -0.51(-1.14%)
Mar 31, 2015 45.28 45.41 44.76 44.84 6,255,423 -0.64(-1.41%)
Mar 30, 2015 44.78 45.58 44.57 45.48 6,804,821 +0.97(+2.18%)
Mar 27, 2015 43.73 44.83 43.57 44.51 6,560,171 +0.75(+1.72%)
Mar 26, 2015 43.20 44.11 42.83 43.76 8,710,910 +0.05(+0.13%)
Mar 25, 2015 45.80 45.83 43.70 43.70 14,287,795 -2.13(-4.64%)
Mar 24, 2015 46.10 46.28 45.80 45.83 4,674,706 -0.17(-0.38%)
Mar 23, 2015 46.41 46.47 45.98 46.00 4,855,193 -0.49(-1.05%)
Mar 20, 2015 46.19 46.68 46.05 46.49 11,669,436 +0.59(+1.29%)
Mar 19, 2015 45.76 46.05 45.55 45.89 4,350,407 +0.18(+0.39%)
Mar 18, 2015 45.61 46.02 44.64 45.72 7,956,226 +0.26(+0.57%)
Mar 17, 2015 45.63 45.66 45.07 45.46 4,158,856 -0.28(-0.62%)
Mar 16, 2015 45.08 45.83 44.99 45.74 6,583,696 +0.95(+2.13%)
Mar 13, 2015 45.00 45.09 44.39 44.79 6,128,064 -0.08(-0.18%)
Mar 12, 2015 44.31 44.96 44.31 44.87 4,728,462 +0.04(+0.09%)
Mar 11, 2015 45.03 45.30 44.79 44.83 4,018,891 +0.05(+0.12%)
Mar 10, 2015 45.36 45.61 44.75 44.78 7,296,815 -1.04(-2.26%)
Mar 09, 2015 45.29 45.97 45.18 45.81 5,144,326 +0.61(+1.35%)
Mar 06, 2015 45.64 45.72 45.05 45.20 5,709,089 -0.55(-1.20%)
Mar 05, 2015 45.72 46.10 45.50 45.75 4,700,308 +0.02(+0.03%)
Mar 04, 2015 45.89 45.93 45.37 45.73 5,705,310 -0.20(-0.43%)
Mar 03, 2015 46.89 46.90 45.87 45.93 7,763,926 -1.07(-2.29%)
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.