Skip to main content

Texas Instruments (NQ: TXN )

166.54 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 61.02 61.21 60.29 60.60 6,196,383 -0.42(-0.69%)
May 27, 2016 60.82 61.02 61.02 61.02 3,807,100 +0.25(+0.41%)
May 26, 2016 60.35 60.82 60.15 60.77 3,367,030 +0.33(+0.55%)
May 25, 2016 60.15 60.51 59.97 60.44 5,789,880 +0.35(+0.58%)
May 24, 2016 58.99 60.18 58.98 60.09 4,544,654 +1.36(+2.32%)
May 23, 2016 58.81 59.28 58.60 58.73 3,690,897 +0.20(+0.34%)
May 20, 2016 57.49 58.83 57.47 58.53 6,336,966 +1.30(+2.27%)
May 19, 2016 57.54 57.88 56.79 57.23 4,326,540 -0.78(-1.34%)
May 18, 2016 57.23 58.51 57.18 58.01 4,676,929 +0.58(+1.01%)
May 17, 2016 57.74 58.12 57.17 57.43 4,713,892 -0.59(-1.02%)
May 16, 2016 57.46 58.51 57.27 58.02 4,265,331 +0.90(+1.58%)
May 13, 2016 57.08 57.60 56.98 57.12 4,062,753 -0.04(-0.07%)
May 12, 2016 57.79 58.00 56.58 57.16 5,183,223 -0.47(-0.82%)
May 11, 2016 57.62 58.17 57.45 57.63 4,494,156 +0.00(+0.00%)
May 10, 2016 57.12 57.66 56.79 57.63 4,545,563 +0.72(+1.27%)
May 09, 2016 57.17 57.53 56.88 56.91 3,773,486 -0.29(-0.51%)
May 06, 2016 56.24 57.30 56.19 57.20 8,054,491 +0.56(+0.99%)
May 05, 2016 56.53 57.09 56.34 56.64 4,077,984 +0.21(+0.37%)
May 04, 2016 56.95 57.20 56.33 56.43 5,081,923 -0.77(-1.35%)
May 03, 2016 57.22 57.59 57.01 57.20 5,696,439 -0.65(-1.12%)
May 02, 2016 57.30 57.96 56.95 57.85 6,464,204 +0.81(+1.42%)
Apr 29, 2016 57.71 58.20 56.83 57.04 10,774,696 -1.65(-2.81%)
Apr 28, 2016 60.00 60.60 58.49 58.69 9,417,756 -1.23(-2.05%)
Apr 27, 2016 59.03 60.00 58.76 59.92 7,123,830 +0.52(+0.88%)
Apr 26, 2016 59.15 59.93 59.07 59.40 3,928,418 +0.38(+0.64%)
Apr 25, 2016 58.71 59.13 58.62 59.02 4,670,230 +0.34(+0.58%)
Apr 22, 2016 58.81 59.60 58.44 58.68 5,359,856 -0.18(-0.31%)
Apr 21, 2016 58.89 59.13 58.55 58.86 3,376,416 -0.19(-0.32%)
Apr 20, 2016 58.59 59.47 58.11 59.05 4,673,436 +0.63(+1.08%)
Apr 19, 2016 58.87 59.31 57.77 58.42 6,246,751 -0.53(-0.90%)
Apr 18, 2016 58.64 59.07 58.62 58.95 4,430,685 +0.02(+0.03%)
Apr 15, 2016 59.47 59.47 58.76 58.93 4,690,320 -0.29(-0.49%)
Apr 14, 2016 58.77 59.27 58.13 59.22 4,920,079 +0.05(+0.08%)
Apr 13, 2016 58.72 59.26 58.42 59.17 5,053,441 +0.73(+1.25%)
Apr 12, 2016 57.82 58.67 57.43 58.44 4,476,639 +0.62(+1.07%)
Apr 11, 2016 57.90 58.63 57.79 57.82 3,663,602 -0.07(-0.12%)
Apr 08, 2016 57.57 58.08 57.57 57.89 3,211,064 +0.74(+1.29%)
Apr 07, 2016 57.84 58.08 56.98 57.15 4,228,560 -1.21(-2.07%)
Apr 06, 2016 57.59 58.37 57.25 58.36 3,684,276 +0.65(+1.13%)
Apr 05, 2016 57.55 58.28 57.38 57.71 4,455,869 -0.01(-0.02%)
Apr 04, 2016 57.79 58.00 57.56 57.72 3,423,650 -0.22(-0.38%)
Apr 01, 2016 57.49 58.00 57.13 57.94 4,542,602 +0.52(+0.91%)
Mar 31, 2016 58.12 58.21 57.37 57.42 5,410,443 -0.95(-1.63%)
Mar 30, 2016 57.73 58.78 57.58 58.37 5,026,712 +0.96(+1.67%)
Mar 29, 2016 56.46 57.51 56.08 57.41 4,013,803 +0.89(+1.57%)
Mar 28, 2016 57.05 57.15 56.34 56.52 2,240,382 -0.18(-0.32%)
Mar 24, 2016 56.49 56.70 56.70 56.70 2,279,600 +0.10(+0.18%)
Mar 23, 2016 56.97 56.99 56.55 56.60 3,220,905 -0.30(-0.53%)
Mar 22, 2016 56.74 57.20 56.52 56.90 3,514,925 -0.12(-0.21%)
Mar 21, 2016 56.90 57.06 56.38 57.02 3,085,478 -0.07(-0.12%)
Mar 18, 2016 56.79 57.25 56.52 57.09 7,924,870 +0.49(+0.87%)
Mar 17, 2016 55.93 56.81 55.92 56.60 4,530,500 +0.46(+0.82%)
Mar 16, 2016 55.70 56.28 55.35 56.14 3,449,549 +0.41(+0.74%)
Mar 15, 2016 55.42 55.74 55.07 55.73 3,407,503 +0.12(+0.22%)
Mar 14, 2016 55.80 56.00 55.26 55.61 3,477,196 -0.45(-0.80%)
Mar 11, 2016 55.93 56.21 55.75 56.06 5,031,580 +0.57(+1.03%)
Mar 10, 2016 55.45 55.64 54.62 55.49 4,838,420 +0.74(+1.35%)
Mar 09, 2016 54.70 55.14 54.54 54.75 3,641,667 +0.22(+0.40%)
Mar 08, 2016 54.99 55.15 54.42 54.53 4,480,557 -0.96(-1.73%)
Mar 07, 2016 54.54 55.54 54.49 55.49 3,756,554 +0.60(+1.09%)
Mar 04, 2016 55.00 55.27 54.40 54.89 4,248,113 +0.02(+0.04%)
Mar 03, 2016 54.59 54.93 54.07 54.87 4,045,872 +0.45(+0.83%)
Mar 02, 2016 54.34 54.63 53.98 54.42 4,163,584 +0.20(+0.37%)
Mar 01, 2016 53.47 54.22 53.00 54.22 4,958,805 +1.20(+2.26%)
Feb 29, 2016 53.40 53.83 52.97 53.02 4,449,653 -0.28(-0.53%)
Feb 26, 2016 53.49 53.50 53.11 53.30 3,533,107 +0.19(+0.36%)
Feb 25, 2016 52.81 53.11 51.86 53.11 3,917,539 +0.65(+1.24%)
Feb 24, 2016 51.83 52.58 51.31 52.46 5,341,459 +0.22(+0.42%)
Feb 23, 2016 53.03 53.37 52.12 52.24 3,888,511 -1.06(-1.99%)
Feb 22, 2016 53.29 53.58 53.05 53.30 4,350,918 +0.54(+1.02%)
Feb 19, 2016 52.83 52.94 52.41 52.76 6,300,654 -0.30(-0.57%)
Feb 18, 2016 53.64 53.82 53.00 53.06 6,003,942 -0.63(-1.17%)
Feb 17, 2016 52.96 53.72 52.77 53.69 6,244,710 +1.15(+2.19%)
Feb 16, 2016 51.14 52.77 51.14 52.54 6,567,403 +1.40(+2.74%)
Feb 12, 2016 51.06 51.14 51.14 51.14 8,060,600 +0.76(+1.51%)
Feb 11, 2016 49.85 50.77 49.74 50.38 6,121,428 -0.37(-0.73%)
Feb 10, 2016 51.33 51.70 50.59 50.75 7,329,616 +0.07(+0.14%)
Feb 09, 2016 50.53 51.63 50.09 50.68 7,321,652 -0.22(-0.43%)
Feb 08, 2016 49.26 51.23 49.10 50.90 15,765,482 +1.02(+2.04%)
Feb 05, 2016 51.20 51.41 49.51 49.88 7,929,797 -1.38(-2.69%)
Feb 04, 2016 50.46 51.62 50.03 51.26 9,795,807 +1.01(+2.01%)
Feb 03, 2016 50.15 50.71 49.10 50.25 11,309,646 -0.39(-0.77%)
Feb 02, 2016 52.12 52.50 50.64 50.64 9,460,334 -2.19(-4.15%)
Feb 01, 2016 52.30 53.27 52.30 52.83 6,336,663 -0.10(-0.19%)
Jan 29, 2016 51.32 52.94 50.99 52.93 10,469,064 +1.80(+3.52%)
Jan 28, 2016 50.68 52.00 50.39 51.13 10,033,428 +0.46(+0.91%)
Jan 27, 2016 50.41 51.56 49.97 50.67 9,784,986 -0.03(-0.06%)
Jan 26, 2016 50.38 51.06 50.03 50.70 7,710,201 +0.62(+1.24%)
Jan 25, 2016 50.35 51.01 50.00 50.08 7,651,306 -0.22(-0.44%)
Jan 22, 2016 50.84 51.23 50.14 50.30 6,335,554 +0.47(+0.94%)
Jan 21, 2016 49.66 50.85 49.01 49.83 10,094,622 +0.82(+1.67%)
Jan 20, 2016 47.91 49.28 47.40 49.01 13,430,590 +0.79(+1.64%)
Jan 19, 2016 48.62 48.93 47.81 48.22 9,044,973 +0.19(+0.40%)
Jan 15, 2016 47.89 48.03 48.03 48.03 15,871,600 -2.00(-4.00%)
Jan 14, 2016 49.98 50.67 49.53 50.03 10,440,312 +0.21(+0.42%)
Jan 13, 2016 51.52 51.81 49.80 49.82 6,882,246 -1.71(-3.32%)
Jan 12, 2016 51.73 51.84 50.83 51.53 5,075,810 +0.32(+0.62%)
Jan 11, 2016 50.83 51.50 50.48 51.21 7,000,577 +0.85(+1.69%)
Jan 08, 2016 51.52 51.98 50.24 50.36 9,619,993 -1.34(-2.59%)
Jan 07, 2016 52.39 52.95 51.37 51.70 10,526,417 -1.72(-3.22%)
Jan 06, 2016 52.95 53.89 52.72 53.42 8,520,785 -0.35(-0.65%)
Jan 05, 2016 54.27 54.47 53.55 53.77 6,131,951 -0.57(-1.05%)
Jan 04, 2016 53.55 54.34 53.37 54.34 7,915,437 -0.47(-0.86%)
Dec 31, 2015 56.05 54.81 54.81 54.81 6,450,100 -1.35(-2.40%)
Dec 30, 2015 57.02 57.18 56.09 56.16 3,010,237 -0.86(-1.51%)
Dec 29, 2015 56.75 57.44 56.42 57.02 2,753,103 +0.60(+1.06%)
Dec 28, 2015 56.41 56.67 55.77 56.42 2,930,138 -0.33(-0.58%)
Dec 24, 2015 56.97 56.75 56.75 56.75 1,681,200 +0.05(+0.09%)
Dec 23, 2015 56.06 56.71 55.61 56.70 5,786,032 +1.09(+1.96%)
Dec 22, 2015 56.19 56.42 55.21 55.61 4,412,768 -0.21(-0.38%)
Dec 21, 2015 55.35 55.83 54.93 55.82 4,305,623 +0.88(+1.60%)
Dec 18, 2015 56.04 56.04 54.80 54.94 12,025,708 -1.59(-2.81%)
Dec 17, 2015 58.19 58.23 56.50 56.53 6,944,099 -1.54(-2.65%)
Dec 16, 2015 58.26 58.26 56.90 58.07 5,919,505 +0.52(+0.90%)
Dec 15, 2015 57.30 57.94 56.85 57.55 7,602,425 +1.33(+2.37%)
Dec 14, 2015 56.45 56.72 55.83 56.22 5,097,663 +0.01(+0.02%)
Dec 11, 2015 56.14 56.76 56.10 56.21 5,251,258 -0.72(-1.26%)
Dec 10, 2015 56.98 57.47 56.63 56.93 4,317,830 +0.17(+0.30%)
Dec 09, 2015 57.50 57.67 56.29 56.76 4,562,005 -0.91(-1.58%)
Dec 08, 2015 57.76 57.91 57.02 57.67 3,670,068 -0.68(-1.17%)
Dec 07, 2015 58.80 58.83 58.11 58.35 3,934,546 -0.53(-0.90%)
Dec 04, 2015 57.52 58.96 57.49 58.88 6,414,224 +1.19(+2.06%)
Dec 03, 2015 57.97 58.21 57.12 57.69 9,691,633 +0.14(+0.24%)
Dec 02, 2015 58.20 58.33 57.44 57.55 5,151,356 -0.76(-1.30%)
Dec 01, 2015 57.47 58.85 57.42 58.31 5,016,898 +0.19(+0.33%)
Nov 30, 2015 57.62 58.34 57.50 58.12 5,866,522 +0.57(+0.99%)
Nov 27, 2015 57.28 57.77 57.28 57.55 1,509,539 +0.28(+0.49%)
Nov 25, 2015 57.85 57.27 57.27 57.27 3,152,600 -0.58(-1.00%)
Nov 24, 2015 57.30 57.95 56.86 57.85 4,655,311 +0.50(+0.87%)
Nov 23, 2015 58.20 58.25 57.31 57.35 4,296,794 -0.77(-1.32%)
Nov 20, 2015 58.35 58.35 57.81 58.12 4,252,492 +0.17(+0.29%)
Nov 19, 2015 58.10 58.29 57.50 57.95 4,076,247 -0.01(-0.02%)
Nov 18, 2015 57.21 58.01 56.88 57.96 4,029,744 +0.89(+1.56%)
Nov 17, 2015 56.90 57.48 56.75 57.07 4,265,783 +0.20(+0.34%)
Nov 16, 2015 56.02 56.88 56.00 56.88 5,995,136 +0.74(+1.33%)
Nov 13, 2015 56.67 57.12 56.01 56.13 5,741,726 -0.54(-0.95%)
Nov 12, 2015 57.14 57.37 56.66 56.67 4,894,836 -0.93(-1.61%)
Nov 11, 2015 57.47 58.51 57.04 57.60 6,293,112 +0.57(+1.00%)
Nov 10, 2015 56.49 57.22 56.38 57.03 5,058,660 -0.18(-0.31%)
Nov 09, 2015 57.23 57.65 56.85 57.21 4,478,217 -0.42(-0.73%)
Nov 06, 2015 57.25 57.84 56.70 57.63 6,386,954 +0.23(+0.40%)
Nov 05, 2015 57.00 57.74 56.83 57.40 5,769,318 +0.45(+0.79%)
Nov 04, 2015 57.21 57.41 56.80 56.95 5,096,013 -0.20(-0.35%)
Nov 03, 2015 56.99 57.43 56.81 57.15 4,268,382 +0.16(+0.28%)
Nov 02, 2015 56.90 57.19 56.71 56.99 5,492,552 +0.27(+0.48%)
Oct 30, 2015 56.99 57.00 56.40 56.72 7,503,371 +0.15(+0.27%)
Oct 29, 2015 57.74 57.83 56.31 56.57 10,108,896 -2.10(-3.58%)
Oct 28, 2015 58.52 58.78 57.19 58.67 14,464,608 +0.25(+0.43%)
Oct 27, 2015 58.39 59.33 58.22 58.42 8,420,526 -0.39(-0.66%)
Oct 26, 2015 58.90 59.23 58.40 58.81 7,635,541 -0.17(-0.29%)
Oct 23, 2015 58.15 59.67 57.57 58.98 14,490,038 +0.89(+1.53%)
Oct 22, 2015 56.10 58.12 55.74 58.09 21,234,228 +6.19(+11.93%)
Oct 21, 2015 52.58 53.18 51.80 51.90 8,718,273 -0.53(-1.01%)
Oct 20, 2015 52.45 52.60 52.18 52.43 5,666,904 -0.21(-0.40%)
Oct 19, 2015 52.56 52.93 52.24 52.64 5,701,717 +0.07(+0.13%)
Oct 16, 2015 52.29 52.66 52.00 52.57 5,685,298 +0.14(+0.27%)
Oct 15, 2015 52.95 53.10 52.32 52.43 7,153,330 -0.22(-0.42%)
Oct 14, 2015 51.11 53.15 51.03 52.65 10,558,486 +1.74(+3.42%)
Oct 13, 2015 50.99 51.42 50.81 50.91 7,161,999 -0.43(-0.84%)
Oct 12, 2015 50.73 51.42 50.56 51.34 4,075,340 +0.47(+0.92%)
Oct 09, 2015 51.35 51.76 50.65 50.87 5,720,140 -0.65(-1.26%)
Oct 08, 2015 50.68 51.54 50.37 51.52 6,431,515 +0.48(+0.94%)
Oct 07, 2015 51.00 51.60 50.31 51.04 7,065,346 +0.58(+1.15%)
Oct 06, 2015 50.13 50.64 49.23 50.46 5,796,388 +0.33(+0.66%)
Oct 05, 2015 49.13 50.41 49.02 50.13 6,812,480 +1.36(+2.79%)
Oct 02, 2015 47.78 48.79 47.12 48.77 8,229,732 +0.33(+0.68%)
Oct 01, 2015 49.84 49.87 47.89 48.44 10,007,433 -1.08(-2.18%)
Sep 30, 2015 48.09 49.55 48.09 49.52 9,120,366 +1.99(+4.19%)
Sep 29, 2015 47.16 47.61 46.79 47.53 7,413,614 +0.58(+1.24%)
Sep 28, 2015 47.05 47.44 46.88 46.95 10,728,103 -0.22(-0.47%)
Sep 25, 2015 47.02 47.55 46.80 47.17 8,924,202 +0.42(+0.90%)
Sep 24, 2015 46.17 46.92 45.33 46.75 8,534,957 +0.17(+0.36%)
Sep 23, 2015 46.61 46.80 46.27 46.58 4,335,349 -0.03(-0.06%)
Sep 22, 2015 46.68 46.99 46.28 46.61 6,161,648 -0.84(-1.77%)
Sep 21, 2015 47.87 48.08 47.05 47.45 6,105,098 -0.35(-0.73%)
Sep 18, 2015 47.75 48.63 47.10 47.80 17,206,524 -0.35(-0.73%)
Sep 17, 2015 48.63 49.03 48.09 48.15 5,692,520 -0.55(-1.13%)
Sep 16, 2015 48.33 48.77 47.80 48.70 4,624,450 +0.40(+0.83%)
Sep 15, 2015 48.00 48.74 48.00 48.30 7,104,322 +0.47(+0.98%)
Sep 14, 2015 47.87 47.99 47.55 47.83 4,750,848 +0.26(+0.55%)
Sep 11, 2015 47.20 47.63 46.81 47.57 6,567,297 +0.16(+0.34%)
Sep 10, 2015 47.36 47.96 46.90 47.41 8,543,062 -0.20(-0.42%)
Sep 09, 2015 49.02 49.63 47.47 47.61 8,250,074 -1.08(-2.22%)
Sep 08, 2015 47.63 48.76 47.54 48.69 7,993,003 +2.16(+4.64%)
Sep 04, 2015 46.69 46.53 46.53 46.53 6,603,400 -0.93(-1.96%)
Sep 03, 2015 47.67 48.02 47.28 47.46 5,289,050 +0.11(+0.23%)
Sep 02, 2015 47.24 47.35 46.41 47.35 6,012,639 +1.01(+2.18%)
Sep 01, 2015 46.40 47.57 46.01 46.34 13,136,111 -1.50(-3.14%)
Aug 31, 2015 47.75 48.44 47.31 47.84 10,145,882 -0.15(-0.31%)
Aug 28, 2015 46.84 48.00 46.50 47.99 8,242,694 +0.93(+1.98%)
Aug 27, 2015 45.78 47.15 45.50 47.06 9,822,021 +1.65(+3.63%)
Aug 26, 2015 44.83 45.47 43.75 45.41 19,075,840 +1.89(+4.34%)
Aug 25, 2015 46.02 46.32 43.49 43.52 14,458,273 -1.37(-3.05%)
Aug 24, 2015 45.02 47.04 43.75 44.89 15,487,018 -1.07(-2.33%)
Aug 21, 2015 46.96 47.63 45.96 45.96 17,952,804 -1.47(-3.10%)
Aug 20, 2015 48.65 48.78 47.37 47.43 10,205,562 -1.77(-3.60%)
Aug 19, 2015 50.13 50.15 49.05 49.20 6,906,255 -0.71(-1.42%)
Aug 18, 2015 50.46 50.74 49.67 49.91 6,978,478 -0.99(-1.94%)
Aug 17, 2015 50.45 51.03 50.18 50.90 3,364,014 +0.26(+0.51%)
Aug 14, 2015 50.50 50.84 50.06 50.64 4,536,686 +0.01(+0.02%)
Aug 13, 2015 51.16 51.31 50.52 50.63 4,007,456 -0.48(-0.94%)
Aug 12, 2015 50.19 51.35 49.80 51.11 7,533,529 +0.47(+0.93%)
Aug 11, 2015 51.54 51.55 50.34 50.64 8,013,024 -1.44(-2.76%)
Aug 10, 2015 52.24 52.45 51.05 52.08 10,496,564 +1.76(+3.50%)
Aug 07, 2015 49.83 50.38 49.66 50.32 5,324,697 +0.07(+0.14%)
Aug 06, 2015 50.76 50.91 49.84 50.25 6,055,880 -0.60(-1.19%)
Aug 05, 2015 50.11 51.12 50.07 50.85 7,238,799 +1.01(+2.04%)
Aug 04, 2015 50.18 50.37 49.38 49.84 5,742,826 -0.25(-0.50%)
Aug 03, 2015 50.08 50.23 49.70 50.09 5,325,833 +0.11(+0.22%)
Jul 31, 2015 50.38 50.38 49.81 49.98 7,466,903 -0.26(-0.52%)
Jul 30, 2015 49.59 50.43 49.50 50.24 5,629,359 +0.28(+0.56%)
Jul 29, 2015 49.72 50.20 49.18 49.96 6,855,270 -0.12(-0.24%)
Jul 28, 2015 49.15 50.57 48.85 50.08 7,636,588 +1.05(+2.14%)
Jul 27, 2015 48.88 49.36 48.47 49.03 9,394,228 +0.00(+0.00%)
Jul 24, 2015 50.48 50.56 48.88 49.03 10,960,318 -1.48(-2.93%)
Jul 23, 2015 49.84 51.26 49.59 50.51 13,271,821 +1.21(+2.45%)
Jul 22, 2015 48.30 49.64 48.00 49.30 15,381,115 -0.93(-1.85%)
Jul 21, 2015 50.03 51.08 49.90 50.23 10,632,849 +0.14(+0.28%)
Jul 20, 2015 51.06 51.06 49.83 50.09 8,876,903 +0.73(+1.48%)
Jul 17, 2015 49.27 49.45 48.77 49.36 7,021,335 +0.00(+0.00%)
Jul 16, 2015 49.48 49.65 48.78 49.36 7,401,203 -0.13(-0.26%)
Jul 15, 2015 49.23 49.80 49.15 49.49 5,460,490 -0.27(-0.54%)
Jul 14, 2015 49.39 50.00 49.31 49.76 6,500,064 +0.43(+0.87%)
Jul 13, 2015 49.20 49.55 49.00 49.33 4,937,637 +0.32(+0.65%)
Jul 10, 2015 48.93 49.27 48.59 49.01 8,448,905 +0.90(+1.87%)
Jul 09, 2015 50.05 50.40 48.09 48.11 22,612,208 -1.42(-2.87%)
Jul 08, 2015 50.62 50.69 49.46 49.53 11,806,386 -1.68(-3.28%)
Jul 07, 2015 51.31 51.46 49.98 51.21 8,205,776 -0.18(-0.35%)
Jul 06, 2015 51.45 52.01 51.06 51.39 4,251,218 -0.58(-1.12%)
Jul 02, 2015 52.19 51.97 51.97 51.97 3,642,400 +0.06(+0.12%)
Jul 01, 2015 52.15 52.31 51.76 51.91 9,820,829 +0.40(+0.78%)
Jun 30, 2015 51.98 51.99 51.30 51.51 5,260,553 -0.01(-0.02%)
Jun 29, 2015 52.56 52.66 51.47 51.52 6,566,256 -1.38(-2.61%)
Jun 26, 2015 53.39 53.80 52.43 52.90 7,860,268 -0.90(-1.66%)
Jun 25, 2015 54.23 54.42 53.74 53.80 3,759,435 -0.20(-0.36%)
Jun 24, 2015 54.65 54.81 53.93 53.99 4,203,495 -0.84(-1.53%)
Jun 23, 2015 55.31 55.60 54.71 54.83 5,055,826 -0.67(-1.21%)
Jun 22, 2015 54.62 55.52 54.62 55.50 9,503,324 +0.99(+1.82%)
Jun 19, 2015 54.25 54.59 53.54 54.51 9,948,644 +0.29(+0.53%)
Jun 18, 2015 53.48 54.37 53.34 54.22 5,911,006 +0.93(+1.75%)
Jun 17, 2015 53.31 53.53 52.87 53.29 3,465,673 +0.20(+0.38%)
Jun 16, 2015 52.91 53.20 52.66 53.09 2,702,215 +0.05(+0.08%)
Jun 15, 2015 52.45 53.11 52.33 53.05 4,895,330 +0.04(+0.07%)
Jun 12, 2015 53.35 53.51 52.99 53.01 4,174,063 -0.63(-1.17%)
Jun 11, 2015 54.17 54.26 53.58 53.64 4,711,228 -0.55(-1.01%)
Jun 10, 2015 53.14 54.39 52.92 54.19 6,930,586 +1.27(+2.41%)
Jun 09, 2015 52.84 53.27 52.45 52.91 4,414,323 +0.09(+0.18%)
Jun 08, 2015 53.67 53.72 52.70 52.82 4,795,365 -0.96(-1.79%)
Jun 05, 2015 53.98 54.26 53.58 53.78 3,650,414 -0.20(-0.36%)
Jun 04, 2015 54.66 54.88 53.83 53.98 6,640,652 -0.91(-1.65%)
Jun 03, 2015 55.46 55.58 54.82 54.88 3,658,970 -0.37(-0.66%)
Jun 02, 2015 55.42 55.60 54.88 55.25 4,630,112 -0.46(-0.83%)
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.