Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Skyworks Solutions (NQ: SWKS )

93.62 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2015 75.16 76.80 74.66 74.71 3,580,821 -1.09(-1.43%)
Aug 28, 2015 75.59 76.96 74.90 75.80 4,483,259 -0.98(-1.28%)
Aug 27, 2015 76.07 77.05 74.09 76.78 6,694,577 +3.10(+4.20%)
Aug 26, 2015 71.44 73.80 69.76 73.69 6,309,669 +4.78(+6.94%)
Aug 25, 2015 73.03 74.12 68.69 68.91 7,007,435 +0.04(+0.06%)
Aug 24, 2015 60.74 72.53 60.56 68.86 14,136,451 +1.23(+1.82%)
Aug 21, 2015 68.57 70.14 66.90 67.63 8,502,071 -2.88(-4.09%)
Aug 20, 2015 73.47 74.31 70.50 70.51 6,367,054 -4.10(-5.49%)
Aug 19, 2015 74.02 75.46 73.00 74.61 6,561,857 +1.31(+1.79%)
Aug 18, 2015 77.67 77.75 72.84 73.30 6,797,998 -4.47(-5.75%)
Aug 17, 2015 75.77 77.84 75.40 77.78 3,013,022 +1.57(+2.05%)
Aug 14, 2015 76.16 76.45 74.93 76.21 3,302,732 -0.46(-0.60%)
Aug 13, 2015 77.08 78.29 76.48 76.67 3,116,968 -0.22(-0.29%)
Aug 12, 2015 74.31 77.49 73.99 76.90 4,934,167 +0.80(+1.05%)
Aug 11, 2015 75.72 77.96 75.00 76.10 5,576,138 -1.76(-2.26%)
Aug 10, 2015 76.90 78.22 75.77 77.86 5,332,598 +2.28(+3.02%)
Aug 07, 2015 72.92 75.61 72.71 75.58 6,030,331 +2.04(+2.77%)
Aug 06, 2015 76.97 76.97 72.13 73.54 8,008,674 -2.55(-3.35%)
Aug 05, 2015 74.10 77.47 74.10 76.09 5,603,763 +0.23(+0.30%)
Aug 04, 2015 77.74 77.84 72.76 75.86 14,201,630 -3.28(-4.14%)
Aug 03, 2015 81.17 81.67 78.16 79.14 6,136,372 -2.46(-3.02%)
Jul 31, 2015 82.59 82.92 81.18 81.60 8,320,257 -0.93(-1.13%)
Jul 30, 2015 81.19 82.78 79.80 82.53 5,048,591 +1.34(+1.65%)
Jul 29, 2015 81.66 81.97 79.88 81.19 3,931,849 -0.42(-0.51%)
Jul 28, 2015 80.88 82.33 79.50 81.61 4,257,204 +1.87(+2.34%)
Jul 27, 2015 81.97 82.14 78.69 79.74 7,236,066 -3.60(-4.32%)
Jul 24, 2015 90.78 90.84 83.11 83.34 12,297,028 -4.61(-5.25%)
Jul 23, 2015 87.42 89.56 85.72 87.96 6,905,203 +2.97(+3.49%)
Jul 22, 2015 83.14 85.41 81.88 84.99 7,674,189 -3.69(-4.16%)
Jul 21, 2015 87.96 88.83 87.06 88.68 2,987,423 +0.71(+0.80%)
Jul 20, 2015 88.87 89.91 87.84 87.97 3,673,027 +0.20(+0.22%)
Jul 17, 2015 87.77 88.13 86.57 87.78 2,708,327 +0.46(+0.53%)
Jul 16, 2015 86.56 87.45 85.39 87.32 2,792,030 +1.25(+1.46%)
Jul 15, 2015 87.22 87.32 85.54 86.06 2,268,120 -0.96(-1.11%)
Jul 14, 2015 86.30 87.34 85.41 87.03 2,873,006 +1.31(+1.53%)
Jul 13, 2015 87.79 87.79 84.92 85.71 4,735,978 +0.25(+0.29%)
Jul 10, 2015 82.78 86.19 82.32 85.47 6,526,083 +4.85(+6.02%)
Jul 09, 2015 83.73 84.15 79.68 80.61 7,956,989 -0.93(-1.14%)
Jul 08, 2015 83.08 84.00 80.77 81.54 8,487,226 -4.17(-4.87%)
Jul 07, 2015 86.44 86.51 80.36 85.71 9,879,214 -1.24(-1.42%)
Jul 06, 2015 87.96 88.83 86.36 86.95 3,447,371 -2.48(-2.78%)
Jul 02, 2015 89.29 89.43 89.43 89.43 2,116,899 +0.80(+0.90%)
Jul 01, 2015 90.41 91.04 88.37 88.63 2,808,031 -0.16(-0.18%)
Jun 30, 2015 88.82 89.63 87.51 88.79 4,608,958 +1.76(+2.02%)
Jun 29, 2015 87.76 90.24 85.58 87.03 7,092,306 -4.15(-4.55%)
Jun 26, 2015 93.40 93.53 90.52 91.18 5,006,959 -2.53(-2.70%)
Jun 25, 2015 93.05 94.59 92.59 93.71 2,254,746 +1.25(+1.36%)
Jun 24, 2015 92.63 93.59 92.18 92.46 2,323,200 -1.60(-1.70%)
Jun 23, 2015 95.12 95.19 93.00 94.06 2,206,764 -0.55(-0.58%)
Jun 22, 2015 94.44 95.73 93.43 94.61 2,642,385 +0.61(+0.65%)
Jun 19, 2015 94.48 96.28 93.34 93.99 4,823,624 +0.19(+0.20%)
Jun 18, 2015 91.32 94.00 91.32 93.81 4,227,909 +2.91(+3.20%)
Jun 17, 2015 90.70 91.29 90.03 90.90 2,278,472 +0.20(+0.23%)
Jun 16, 2015 90.06 91.27 89.77 90.69 2,225,415 +0.19(+0.21%)
Jun 15, 2015 88.74 90.65 87.72 90.51 2,890,912 +0.99(+1.11%)
Jun 12, 2015 89.12 90.16 88.71 89.52 1,960,492 -0.58(-0.64%)
Jun 11, 2015 90.28 90.87 89.50 90.10 2,965,116 +0.08(+0.09%)
Jun 10, 2015 88.23 90.39 88.09 90.02 4,165,487 +2.81(+3.23%)
Jun 09, 2015 86.64 87.63 83.65 87.21 7,253,245 -0.07(-0.08%)
Jun 08, 2015 90.87 91.05 87.17 87.27 4,158,093 -2.92(-3.23%)
Jun 05, 2015 89.57 90.49 88.42 90.19 4,138,082 +0.10(+0.11%)
Jun 04, 2015 89.07 91.22 88.37 90.09 4,285,004 +0.20(+0.22%)
Jun 03, 2015 92.51 92.89 89.87 89.89 4,362,594 -2.33(-2.53%)
Jun 02, 2015 93.44 93.46 91.82 92.22 2,740,536 -1.13(-1.22%)
Jun 01, 2015 94.15 94.89 93.12 93.35 3,450,632 +0.08(+0.08%)
May 29, 2015 92.60 93.70 91.90 93.28 4,258,891 +1.46(+1.59%)
May 28, 2015 92.62 94.16 91.22 91.82 4,374,191 -0.84(-0.90%)
May 27, 2015 88.76 92.72 88.76 92.66 5,604,320 +4.19(+4.73%)
May 26, 2015 89.30 89.36 87.82 88.47 2,584,128 -0.83(-0.93%)
May 22, 2015 88.83 89.29 89.29 89.29 3,478,299 +0.68(+0.77%)
May 21, 2015 89.07 89.12 87.64 88.61 2,282,524 +0.13(+0.15%)
May 20, 2015 89.18 89.69 87.96 88.48 3,145,165 -0.22(-0.25%)
May 19, 2015 88.49 90.40 88.13 88.70 6,661,472 +0.82(+0.93%)
May 18, 2015 83.44 88.49 83.32 87.88 7,129,268 +4.67(+5.61%)
May 15, 2015 84.19 84.44 83.00 83.21 2,367,933 -0.78(-0.93%)
May 14, 2015 83.13 84.36 82.71 84.00 2,605,394 +1.56(+1.89%)
May 13, 2015 82.78 83.57 82.30 82.44 1,897,118 -0.12(-0.14%)
May 12, 2015 82.16 83.08 81.81 82.56 2,370,854 -0.20(-0.25%)
May 11, 2015 83.26 83.26 82.08 82.76 2,388,289 -0.47(-0.56%)
May 08, 2015 83.37 83.90 82.97 83.23 3,554,953 +0.55(+0.66%)
May 07, 2015 81.77 82.92 81.77 82.68 3,754,745 +2.13(+2.64%)
May 06, 2015 81.08 81.34 78.65 80.56 4,994,333 -0.05(-0.06%)
May 05, 2015 83.89 84.11 80.60 80.61 5,608,707 -3.82(-4.52%)
May 04, 2015 84.28 84.73 83.11 84.42 5,526,271 +0.69(+0.83%)
May 01, 2015 81.66 83.76 80.24 83.73 8,659,585 +5.15(+6.55%)
Apr 30, 2015 80.20 80.71 77.80 78.58 6,219,236 -1.14(-1.43%)
Apr 29, 2015 79.44 80.25 78.62 79.72 4,148,151 -0.81(-1.01%)
Apr 28, 2015 81.16 81.34 77.24 80.53 5,312,665 -0.00(-0.01%)
Apr 27, 2015 79.91 81.96 79.69 80.54 4,493,803 +0.99(+1.25%)
Apr 24, 2015 81.55 81.61 78.45 79.55 4,853,055 -2.07(-2.54%)
Apr 23, 2015 81.31 82.16 81.01 81.62 2,247,002 -0.86(-1.05%)
Apr 22, 2015 81.59 82.62 80.75 82.48 2,881,274 +1.20(+1.48%)
Apr 21, 2015 81.82 82.02 80.84 81.28 2,436,729 +0.42(+0.52%)
Apr 20, 2015 80.91 81.77 80.59 80.86 2,705,558 +0.55(+0.69%)
Apr 17, 2015 80.72 80.84 79.43 80.31 4,129,251 -1.19(-1.46%)
Apr 16, 2015 81.39 82.11 80.97 81.50 3,059,625 -0.47(-0.57%)
Apr 15, 2015 82.37 82.96 81.37 81.97 3,570,135 +0.50(+0.62%)
Apr 14, 2015 83.68 83.88 80.56 81.47 5,829,002 -2.50(-2.98%)
Apr 13, 2015 84.75 85.66 83.80 83.97 2,869,172 -0.90(-1.06%)
Apr 10, 2015 85.07 85.55 84.16 84.87 2,498,174 -0.17(-0.20%)
Apr 09, 2015 82.83 85.13 82.68 85.04 3,818,785 +2.02(+2.43%)
Apr 08, 2015 82.33 83.22 81.84 83.03 3,492,072 +0.59(+0.71%)
Apr 07, 2015 81.37 83.22 81.13 82.44 3,624,858 +1.12(+1.37%)
Apr 06, 2015 80.19 81.88 79.74 81.32 3,831,041 -0.89(-1.08%)
Apr 02, 2015 82.72 82.21 82.21 82.21 3,552,107 -0.28(-0.34%)
Apr 01, 2015 83.46 83.73 80.75 82.49 5,415,350 -1.24(-1.48%)
Mar 31, 2015 84.81 85.68 83.50 83.72 4,532,413 -1.57(-1.84%)
Mar 30, 2015 85.26 86.12 84.42 85.29 5,534,469 +1.11(+1.32%)
Mar 27, 2015 79.72 84.78 79.69 84.18 11,429,469 +4.93(+6.22%)
Mar 26, 2015 78.34 79.62 75.17 79.25 16,256,385 -2.15(-2.65%)
Mar 25, 2015 86.24 86.42 80.10 81.41 12,324,824 -5.02(-5.81%)
Mar 24, 2015 86.83 87.49 85.49 86.42 4,278,203 -0.26(-0.29%)
Mar 23, 2015 87.10 87.54 86.61 86.68 4,225,072 -0.25(-0.28%)
Mar 20, 2015 85.30 87.05 84.97 86.93 4,839,961 +2.11(+2.49%)
Mar 19, 2015 83.01 84.99 82.84 84.81 4,850,307 +2.09(+2.52%)
Mar 18, 2015 82.48 83.22 81.22 82.73 4,356,375 -0.16(-0.20%)
Mar 17, 2015 82.21 83.01 81.04 82.89 3,995,630 +0.45(+0.55%)
Mar 16, 2015 79.41 82.51 79.41 82.44 5,514,358 +3.29(+4.15%)
Mar 13, 2015 78.87 79.63 78.49 79.15 4,295,812 +0.05(+0.06%)
Mar 12, 2015 78.59 79.35 78.09 79.10 4,691,601 +0.56(+0.72%)
Mar 11, 2015 78.48 79.52 78.22 78.54 47,807,680 +0.85(+1.10%)
Mar 10, 2015 79.01 79.21 76.78 77.68 6,273,522 -0.78(-0.99%)
Mar 09, 2015 77.47 78.73 77.22 78.46 3,072,262 +1.16(+1.50%)
Mar 06, 2015 77.91 78.21 76.51 77.30 3,999,614 -0.68(-0.87%)
Mar 05, 2015 77.13 78.23 76.90 77.98 3,527,088 +1.19(+1.55%)
Mar 04, 2015 75.40 76.83 75.59 76.79 3,371,289 +1.21(+1.59%)
Mar 03, 2015 77.48 77.70 75.57 75.59 5,353,720 -2.04(-2.62%)
Mar 02, 2015 75.16 77.69 75.06 77.62 4,056,184 +2.88(+3.85%)
Feb 27, 2015 75.76 76.13 74.38 74.75 2,575,153 -0.71(-0.94%)
Feb 26, 2015 75.34 76.40 74.38 75.45 4,672,359 +0.72(+0.97%)
Feb 25, 2015 75.17 75.75 74.35 74.73 3,644,258 -0.38(-0.51%)
Feb 24, 2015 73.26 75.19 72.32 75.11 4,455,656 +1.85(+2.53%)
Feb 23, 2015 72.31 73.33 71.68 73.26 4,013,157 +1.45(+2.02%)
Feb 20, 2015 70.54 71.89 70.54 71.81 2,754,160 +1.06(+1.50%)
Feb 19, 2015 70.25 70.98 70.01 70.75 2,048,944 +0.43(+0.61%)
Feb 18, 2015 70.59 70.67 69.77 70.32 1,937,527 -0.16(-0.22%)
Feb 17, 2015 69.58 70.68 69.38 70.48 2,191,806 +0.76(+1.09%)
Feb 13, 2015 70.65 69.72 69.72 69.72 3,096,720 -0.49(-0.69%)
Feb 12, 2015 70.77 70.91 69.39 70.21 2,641,627 +0.05(+0.07%)
Feb 11, 2015 69.90 70.47 69.17 70.15 2,869,467 +0.61(+0.88%)
Feb 10, 2015 68.25 69.64 67.17 69.54 3,792,126 +2.18(+3.24%)
Feb 09, 2015 68.68 68.89 65.76 67.36 6,428,703 -2.01(-2.90%)
Feb 06, 2015 69.32 70.73 68.73 69.37 3,438,294 +0.03(+0.05%)
Feb 05, 2015 70.36 70.36 68.59 69.34 3,877,620 -0.77(-1.09%)
Feb 04, 2015 69.36 70.57 69.32 70.10 2,840,902 +0.03(+0.04%)
Feb 03, 2015 69.75 70.61 68.76 70.08 3,275,218 +0.32(+0.46%)
Feb 02, 2015 70.65 71.21 68.16 69.75 4,826,608 -0.88(-1.24%)
Jan 30, 2015 71.44 72.07 70.55 70.63 4,122,105 -0.97(-1.35%)
Jan 29, 2015 69.92 71.91 69.29 71.60 4,827,995 +2.01(+2.88%)
Jan 28, 2015 71.01 71.40 69.44 69.59 5,273,610 +0.26(+0.38%)
Jan 27, 2015 69.09 70.16 68.98 69.33 3,916,270 -0.82(-1.16%)
Jan 26, 2015 68.77 70.16 67.74 70.15 4,149,788 +1.38(+2.00%)
Jan 23, 2015 66.68 70.40 66.56 68.77 9,027,481 +1.30(+1.93%)
Jan 22, 2015 66.17 67.54 64.27 67.47 7,807,508 +1.73(+2.63%)
Jan 21, 2015 64.29 65.77 63.80 65.74 3,712,565 +1.48(+2.30%)
Jan 20, 2015 63.49 64.55 63.33 64.26 4,250,129 +1.45(+2.32%)
Jan 16, 2015 60.43 62.93 60.41 62.81 3,622,439 +2.15(+3.54%)
Jan 15, 2015 61.25 62.05 60.22 60.66 3,214,911 -0.23(-0.38%)
Jan 14, 2015 60.70 61.80 60.04 60.89 3,568,856 -1.05(-1.70%)
Jan 13, 2015 62.93 63.61 61.32 61.95 3,573,617 +0.44(+0.72%)
Jan 12, 2015 63.06 63.15 60.90 61.50 3,220,684 -1.50(-2.38%)
Jan 09, 2015 63.56 63.58 61.67 63.00 3,369,301 -0.10(-0.16%)
Jan 08, 2015 61.23 63.56 61.02 63.10 4,423,857 +2.74(+4.54%)
Jan 07, 2015 60.78 61.14 59.80 60.37 3,405,401 +0.98(+1.65%)
Jan 06, 2015 61.40 61.70 58.43 59.39 5,590,545 -1.96(-3.19%)
Jan 05, 2015 62.17 62.42 61.28 61.34 3,438,549 -1.01(-1.62%)
Jan 02, 2015 62.59 62.87 61.33 62.36 3,353,961 +0.52(+0.84%)
Dec 31, 2014 62.28 61.84 61.84 61.84 2,366,853 -0.13(-0.21%)
Dec 30, 2014 61.84 62.33 61.74 61.96 1,966,583 -0.26(-0.42%)
Dec 29, 2014 61.95 62.42 60.43 62.23 4,623,427 -1.12(-1.77%)
Dec 26, 2014 63.25 63.50 62.88 63.35 1,644,489 +0.14(+0.23%)
Dec 24, 2014 62.79 63.21 63.21 63.21 1,083,891 +0.78(+1.25%)
Dec 23, 2014 63.65 63.76 62.27 62.42 3,052,923 -0.87(-1.37%)
Dec 22, 2014 62.04 63.63 61.40 63.29 3,086,759 +1.46(+2.37%)
Dec 19, 2014 62.57 62.70 60.88 61.83 5,184,520 -0.42(-0.67%)
Dec 18, 2014 62.08 62.24 61.11 62.24 4,350,331 +2.02(+3.35%)
Dec 17, 2014 58.37 60.31 57.41 60.23 3,322,049 +2.30(+3.96%)
Dec 16, 2014 57.69 59.37 57.21 57.93 3,387,190 -0.33(-0.57%)
Dec 15, 2014 59.48 59.74 57.58 58.26 4,205,120 -0.50(-0.85%)
Dec 12, 2014 58.69 59.76 58.69 58.77 2,804,083 -0.83(-1.40%)
Dec 11, 2014 58.60 60.67 58.48 59.60 3,967,637 +1.33(+2.28%)
Dec 10, 2014 59.33 60.11 58.09 58.27 4,060,342 -0.60(-1.01%)
Dec 09, 2014 56.87 59.37 55.82 58.87 3,521,158 +0.06(+0.10%)
Dec 08, 2014 59.54 60.33 57.95 58.81 4,487,761 -1.03(-1.72%)
Dec 05, 2014 59.66 60.46 58.97 59.84 4,689,795 +0.52(+0.87%)
Dec 04, 2014 57.83 59.65 57.17 59.32 7,791,349 +2.62(+4.62%)
Dec 03, 2014 56.15 56.84 55.31 56.70 4,545,939 +0.74(+1.32%)
Dec 02, 2014 55.14 56.34 54.45 55.96 5,598,189 +0.03(+0.05%)
Dec 01, 2014 57.20 57.28 54.71 55.93 5,217,272 -1.45(-2.52%)
Nov 28, 2014 57.75 57.83 57.05 57.38 2,086,299 -0.37(-0.63%)
Nov 26, 2014 55.86 57.75 57.75 57.75 4,644,577 +2.07(+3.71%)
Nov 25, 2014 56.45 56.56 55.23 55.68 11,834,032 -0.22(-0.40%)
Nov 24, 2014 55.01 56.13 54.85 55.90 3,156,962 +1.17(+2.13%)
Nov 21, 2014 55.40 55.58 54.47 54.74 3,701,578 -0.26(-0.46%)
Nov 20, 2014 53.75 55.20 53.42 54.99 3,570,753 +0.72(+1.33%)
Nov 19, 2014 54.30 54.42 53.29 54.27 3,696,665 -0.08(-0.14%)
Nov 18, 2014 52.90 54.40 52.88 54.34 4,762,946 +1.49(+2.82%)
Nov 17, 2014 53.36 53.54 52.07 52.86 4,362,574 -0.55(-1.04%)
Nov 14, 2014 51.78 53.75 51.37 53.41 6,909,727 +1.89(+3.66%)
Nov 13, 2014 51.83 52.39 51.20 51.52 3,754,410 -0.24(-0.46%)
Nov 12, 2014 51.68 52.45 51.56 51.76 4,050,327 +0.02(+0.03%)
Nov 11, 2014 51.77 51.84 51.12 51.74 3,179,716 +0.00(+0.00%)
Nov 10, 2014 51.12 52.22 50.99 51.74 5,037,963 +0.93(+1.82%)
Nov 07, 2014 53.34 53.79 48.10 50.82 13,098,499 -1.92(-3.64%)
Nov 06, 2014 51.77 52.90 51.20 52.73 7,273,121 +1.07(+2.07%)
Nov 05, 2014 51.55 52.01 50.92 51.66 5,300,041 +0.39(+0.76%)
Nov 04, 2014 50.95 51.52 50.49 51.27 4,593,804 +0.16(+0.32%)
Nov 03, 2014 49.62 51.47 49.44 51.11 6,075,542 +1.69(+3.42%)
Oct 31, 2014 48.82 49.53 48.71 49.42 4,343,592 +1.87(+3.93%)
Oct 30, 2014 48.32 48.67 46.94 47.56 4,158,546 -1.09(-2.23%)
Oct 29, 2014 46.99 48.68 46.99 48.64 3,659,619 +1.28(+2.71%)
Oct 28, 2014 46.67 47.40 46.39 47.36 3,957,533 +0.81(+1.73%)
Oct 27, 2014 46.37 46.71 46.71 46.56 3,121,873 -0.15(-0.33%)
Oct 24, 2014 46.79 47.10 46.30 46.71 3,544,486 -0.25(-0.54%)
Oct 23, 2014 46.25 47.47 46.06 46.96 4,636,332 +1.40(+3.07%)
Oct 22, 2014 46.67 46.87 45.45 45.56 3,950,639 -0.86(-1.85%)
Oct 21, 2014 45.25 46.43 44.98 46.42 5,489,735 +2.41(+5.48%)
Oct 20, 2014 43.19 44.10 42.81 44.01 4,162,987 +0.68(+1.57%)
Oct 17, 2014 44.77 45.11 43.03 43.33 5,781,385 -0.39(-0.90%)
Oct 16, 2014 41.06 44.13 41.06 43.73 8,203,436 +1.63(+3.87%)
Oct 15, 2014 40.35 42.82 40.10 42.10 8,929,273 +0.59(+1.42%)
Oct 14, 2014 40.97 43.27 40.31 41.51 15,239,885 +3.05(+7.92%)
Oct 13, 2014 40.25 40.35 38.27 38.46 8,554,441 -1.43(-3.60%)
Oct 10, 2014 42.52 42.54 38.04 39.89 14,592,889 -4.43(-9.99%)
Oct 09, 2014 45.85 46.04 44.26 44.32 3,447,954 -1.72(-3.74%)
Oct 08, 2014 44.43 46.17 43.63 46.05 4,761,796 +1.57(+3.53%)
Oct 07, 2014 45.49 45.49 44.38 44.48 5,219,699 -1.43(-3.11%)
Oct 06, 2014 47.43 47.46 45.15 45.91 4,455,857 -0.98(-2.09%)
Oct 03, 2014 46.03 47.45 45.94 46.89 5,324,683 +1.38(+3.04%)
Oct 02, 2014 45.55 46.06 43.81 45.50 7,448,113 +0.26(+0.58%)
Oct 01, 2014 48.96 49.05 44.61 45.24 12,559,702 -4.02(-8.17%)
Sep 30, 2014 49.76 49.87 48.94 49.26 3,088,743 -0.41(-0.82%)
Sep 29, 2014 48.97 49.89 48.80 49.67 2,151,108 +0.10(+0.21%)
Sep 26, 2014 49.13 49.86 48.87 49.57 2,870,340 +0.76(+1.56%)
Sep 25, 2014 49.89 50.28 48.64 48.81 3,533,876 -1.12(-2.25%)
Sep 24, 2014 48.58 49.96 48.42 49.93 3,702,136 +1.65(+3.41%)
Sep 23, 2014 47.89 48.65 47.58 48.29 2,706,227 +0.11(+0.23%)
Sep 22, 2014 48.96 49.59 47.99 48.18 3,617,579 -0.77(-1.58%)
Sep 19, 2014 49.32 49.59 48.04 48.95 7,021,739 -0.10(-0.21%)
Sep 18, 2014 47.96 49.20 47.73 49.05 4,170,594 +1.63(+3.44%)
Sep 17, 2014 47.23 47.73 46.99 47.42 2,387,276 +0.05(+0.11%)
Sep 16, 2014 45.62 47.44 45.43 47.37 3,644,278 +1.54(+3.37%)
Sep 15, 2014 46.69 47.00 45.58 45.83 3,553,538 -0.87(-1.85%)
Sep 12, 2014 47.38 47.46 46.52 46.69 2,968,284 -0.70(-1.47%)
Sep 11, 2014 47.14 47.52 46.84 47.39 2,064,863 -0.14(-0.30%)
Sep 10, 2014 47.21 47.68 46.51 47.53 2,474,341 +0.33(+0.69%)
Sep 09, 2014 48.02 48.08 47.20 47.21 2,758,878 -0.76(-1.58%)
Sep 08, 2014 47.94 48.15 47.52 47.96 2,584,677 +0.20(+0.43%)
Sep 05, 2014 46.59 47.78 46.57 47.76 3,017,921 +1.14(+2.44%)
Sep 04, 2014 47.23 47.66 46.42 46.62 3,057,678 -0.47(-0.99%)
Sep 03, 2014 47.80 48.00 46.47 47.09 4,226,597 -0.68(-1.42%)
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.