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

Skyworks Solutions (NQ: SWKS )

93.62 -0.47 (-0.50%)
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 (%)
Mar 31, 2016 66.91 67.49 66.65 67.16 3,421,530 +0.04(+0.06%)
Mar 30, 2016 66.37 67.43 66.21 67.11 3,120,474 +1.19(+1.80%)
Mar 29, 2016 64.23 66.28 63.46 65.92 4,953,021 -0.39(-0.58%)
Mar 28, 2016 65.90 66.54 65.28 66.31 2,452,547 +0.62(+0.94%)
Mar 24, 2016 65.15 65.69 65.69 65.69 2,652,401 -0.09(-0.13%)
Mar 23, 2016 65.91 66.14 65.37 65.78 3,417,348 -0.51(-0.77%)
Mar 22, 2016 65.60 66.38 65.19 66.29 2,810,466 -0.28(-0.41%)
Mar 21, 2016 66.10 66.59 65.03 66.56 2,962,500 +0.16(+0.25%)
Mar 18, 2016 65.01 66.49 64.54 66.40 5,196,313 +1.81(+2.80%)
Mar 17, 2016 64.02 64.79 63.00 64.59 6,332,203 -0.07(-0.11%)
Mar 16, 2016 62.93 64.70 62.85 64.66 4,870,603 +1.20(+1.89%)
Mar 15, 2016 63.38 64.14 62.37 63.46 4,433,890 +0.71(+1.13%)
Mar 14, 2016 62.22 63.11 61.66 62.75 3,492,089 +0.02(+0.03%)
Mar 11, 2016 61.06 62.76 60.88 62.73 3,896,599 +2.41(+4.00%)
Mar 10, 2016 61.64 62.38 59.12 60.32 4,222,255 -0.91(-1.48%)
Mar 09, 2016 60.62 61.99 60.31 61.23 3,482,786 +0.96(+1.59%)
Mar 08, 2016 62.07 62.16 59.70 60.27 5,570,459 -2.59(-4.13%)
Mar 07, 2016 62.21 64.42 61.90 62.86 4,901,359 -0.08(-0.12%)
Mar 04, 2016 61.36 63.96 60.69 62.94 8,508,248 +2.51(+4.15%)
Mar 03, 2016 58.98 60.77 58.88 60.43 4,776,627 +0.97(+1.62%)
Mar 02, 2016 60.29 61.08 59.01 59.47 4,601,659 -1.22(-2.02%)
Mar 01, 2016 58.29 60.71 57.79 60.69 5,377,630 +3.41(+5.94%)
Feb 29, 2016 56.79 59.30 56.50 57.29 6,488,050 +1.34(+2.39%)
Feb 26, 2016 56.10 56.38 55.54 55.95 2,583,361 +0.30(+0.54%)
Feb 25, 2016 54.77 55.66 53.96 55.65 2,952,820 +0.72(+1.32%)
Feb 24, 2016 53.09 55.05 52.68 54.92 3,099,304 +0.94(+1.74%)
Feb 23, 2016 54.95 54.97 53.51 53.98 2,844,782 -1.44(-2.60%)
Feb 22, 2016 54.83 56.20 54.56 55.42 3,719,880 +1.09(+2.00%)
Feb 19, 2016 53.03 54.74 52.84 54.34 3,914,611 +0.83(+1.55%)
Feb 18, 2016 55.54 55.60 52.67 53.51 3,475,071 -1.41(-2.57%)
Feb 17, 2016 53.29 55.91 53.08 54.92 5,226,405 +1.96(+3.69%)
Feb 16, 2016 51.10 53.83 50.98 52.97 5,628,238 +3.28(+6.61%)
Feb 12, 2016 49.19 49.68 49.68 49.68 4,523,326 +1.53(+3.19%)
Feb 11, 2016 48.36 49.11 46.98 48.15 7,630,856 -1.16(-2.36%)
Feb 10, 2016 50.59 51.52 49.15 49.31 3,985,583 -0.43(-0.87%)
Feb 09, 2016 50.21 51.72 49.54 49.74 5,348,316 -1.16(-2.27%)
Feb 08, 2016 52.19 52.52 49.98 50.90 6,650,955 -2.45(-4.60%)
Feb 05, 2016 55.68 56.52 52.36 53.35 7,379,303 -3.30(-5.82%)
Feb 04, 2016 57.15 57.33 55.89 56.65 5,053,298 -0.16(-0.29%)
Feb 03, 2016 58.19 59.04 55.69 56.81 5,701,680 -0.25(-0.44%)
Feb 02, 2016 59.28 59.39 56.97 57.06 4,466,772 -2.70(-4.51%)
Feb 01, 2016 58.52 60.42 57.95 59.76 5,506,438 +0.60(+1.02%)
Jan 29, 2016 59.07 59.88 56.84 59.15 9,554,463 +3.54(+6.37%)
Jan 28, 2016 53.88 55.70 53.74 55.61 8,260,991 +2.27(+4.26%)
Jan 27, 2016 56.37 57.04 52.96 53.34 6,812,200 -3.14(-5.56%)
Jan 26, 2016 56.43 57.54 55.78 56.48 3,245,644 +0.18(+0.32%)
Jan 25, 2016 57.38 57.44 56.21 56.30 3,575,620 -1.24(-2.15%)
Jan 22, 2016 55.79 57.87 55.76 57.53 6,657,663 +3.21(+5.91%)
Jan 21, 2016 53.41 55.56 52.80 54.32 4,954,919 +1.43(+2.71%)
Jan 20, 2016 50.96 53.48 50.21 52.89 6,986,539 +1.06(+2.05%)
Jan 19, 2016 53.54 54.37 51.39 51.82 5,740,989 -0.25(-0.48%)
Jan 15, 2016 52.44 52.07 52.07 52.07 7,043,052 -3.32(-6.00%)
Jan 14, 2016 53.22 55.91 51.56 55.40 6,610,832 +2.04(+3.83%)
Jan 13, 2016 55.10 56.36 53.13 53.35 8,441,872 -3.84(-6.71%)
Jan 12, 2016 57.27 58.18 55.84 57.19 3,905,087 +0.50(+0.88%)
Jan 11, 2016 57.66 58.36 55.73 56.69 5,986,987 -0.72(-1.26%)
Jan 08, 2016 58.85 59.26 57.12 57.41 8,354,797 -0.23(-0.40%)
Jan 07, 2016 57.16 60.32 56.73 57.64 8,279,231 -1.71(-2.88%)
Jan 06, 2016 61.41 61.85 58.65 59.35 9,374,110 -3.55(-5.65%)
Jan 05, 2016 66.98 67.05 62.47 62.91 7,001,075 -3.98(-5.95%)
Jan 04, 2016 64.38 66.95 64.30 66.89 4,481,383 +0.94(+1.43%)
Dec 31, 2015 67.73 65.94 65.94 65.94 2,727,812 -2.03(-2.98%)
Dec 30, 2015 68.82 69.46 67.94 67.97 1,594,761 -1.06(-1.54%)
Dec 29, 2015 68.18 69.82 67.87 69.03 2,840,114 +0.96(+1.41%)
Dec 28, 2015 67.64 68.58 66.58 68.07 3,740,320 -0.01(-0.01%)
Dec 24, 2015 67.95 68.08 68.08 68.08 1,191,531 +0.13(+0.19%)
Dec 23, 2015 67.69 68.54 66.66 67.95 2,236,603 +0.65(+0.97%)
Dec 22, 2015 67.64 67.90 65.84 67.30 3,013,101 -0.01(-0.01%)
Dec 21, 2015 66.52 67.31 65.57 67.31 2,664,681 +1.75(+2.67%)
Dec 18, 2015 66.29 67.33 65.36 65.56 4,413,546 -1.22(-1.83%)
Dec 17, 2015 68.51 69.21 66.74 66.78 2,677,225 -1.00(-1.48%)
Dec 16, 2015 67.16 68.20 66.20 67.78 3,519,047 +1.02(+1.53%)
Dec 15, 2015 67.10 67.62 65.96 66.76 5,325,911 -0.62(-0.92%)
Dec 14, 2015 68.36 68.66 65.62 67.38 7,043,649 -2.51(-3.59%)
Dec 11, 2015 71.30 71.72 69.36 69.89 4,849,929 -2.97(-4.08%)
Dec 10, 2015 72.54 73.97 72.24 72.86 2,998,362 +0.18(+0.25%)
Dec 09, 2015 74.27 74.45 72.03 72.68 4,723,945 -2.08(-2.78%)
Dec 08, 2015 73.33 75.33 72.56 74.76 3,495,676 +0.35(+0.47%)
Dec 07, 2015 75.46 75.52 73.96 74.41 3,340,128 -1.06(-1.40%)
Dec 04, 2015 71.45 75.98 70.49 75.46 5,964,179 +3.85(+5.37%)
Dec 03, 2015 74.42 74.76 71.35 71.62 4,871,616 -1.02(-1.41%)
Dec 02, 2015 72.05 73.63 71.50 72.64 3,989,836 +0.75(+1.04%)
Dec 01, 2015 71.78 72.52 71.48 71.89 4,339,476 +0.64(+0.89%)
Nov 30, 2015 70.29 71.40 69.33 71.26 4,201,103 +0.96(+1.37%)
Nov 27, 2015 69.21 70.49 68.67 70.30 1,813,848 +1.36(+1.98%)
Nov 25, 2015 68.60 68.93 68.93 68.93 3,708,230 +0.51(+0.74%)
Nov 24, 2015 67.16 68.75 66.78 68.42 4,121,496 +1.72(+2.57%)
Nov 23, 2015 67.73 67.73 66.53 66.71 1,883,138 -0.73(-1.08%)
Nov 20, 2015 67.43 68.15 66.65 67.44 2,759,248 +0.49(+0.73%)
Nov 19, 2015 68.84 68.87 66.23 66.95 3,395,213 -2.07(-3.00%)
Nov 18, 2015 66.63 69.13 66.25 69.02 4,684,624 +2.80(+4.23%)
Nov 17, 2015 64.78 66.77 64.66 66.22 3,648,442 +1.83(+2.84%)
Nov 16, 2015 63.81 64.70 63.00 64.39 3,784,765 +0.38(+0.60%)
Nov 13, 2015 64.76 65.22 63.43 64.01 3,832,782 -0.86(-1.33%)
Nov 12, 2015 67.38 67.40 64.83 64.87 5,535,719 -2.79(-4.12%)
Nov 11, 2015 69.86 69.92 67.61 67.66 3,913,339 -1.09(-1.58%)
Nov 10, 2015 69.41 69.58 68.21 68.74 6,648,719 -3.87(-5.32%)
Nov 09, 2015 73.43 73.43 71.69 72.61 5,221,986 -0.94(-1.28%)
Nov 06, 2015 71.88 74.35 71.09 73.55 8,354,018 +4.88(+7.11%)
Nov 05, 2015 69.22 69.45 67.42 68.67 5,977,212 +0.09(+0.12%)
Nov 04, 2015 68.15 68.72 67.46 68.58 3,996,044 +0.94(+1.39%)
Nov 03, 2015 67.58 67.88 66.29 67.64 3,741,221 -0.19(-0.28%)
Nov 02, 2015 66.10 68.05 66.01 67.83 3,853,618 +1.76(+2.67%)
Oct 30, 2015 64.21 66.46 63.89 66.07 4,838,623 +2.23(+3.50%)
Oct 29, 2015 63.95 65.34 63.30 63.83 5,591,056 -2.45(-3.70%)
Oct 28, 2015 66.63 67.59 65.39 66.29 7,423,318 +1.02(+1.56%)
Oct 27, 2015 65.86 67.72 64.59 65.27 5,754,521 -1.37(-2.05%)
Oct 26, 2015 69.28 69.28 65.86 66.64 6,617,132 -3.97(-5.62%)
Oct 23, 2015 70.78 71.15 69.62 70.61 3,479,960 +0.74(+1.05%)
Oct 22, 2015 67.55 69.90 67.32 69.87 4,973,703 +3.44(+5.18%)
Oct 21, 2015 67.32 67.78 66.37 66.43 3,890,268 -0.53(-0.79%)
Oct 20, 2015 66.26 67.19 65.64 66.96 3,708,411 +0.39(+0.59%)
Oct 19, 2015 67.70 68.35 66.21 66.57 3,025,177 -1.51(-2.22%)
Oct 16, 2015 68.66 68.68 67.32 68.09 2,906,100 -0.55(-0.80%)
Oct 15, 2015 67.33 69.07 67.07 68.63 5,282,695 +2.07(+3.11%)
Oct 14, 2015 66.02 67.42 64.87 66.56 5,362,122 +0.30(+0.45%)
Oct 13, 2015 67.56 68.04 66.19 66.26 3,725,361 -1.81(-2.66%)
Oct 12, 2015 68.37 68.86 67.45 68.08 3,104,178 +0.08(+0.11%)
Oct 09, 2015 68.05 68.65 67.10 68.00 3,860,166 +0.06(+0.09%)
Oct 08, 2015 70.92 71.03 66.12 67.94 8,811,115 -3.58(-5.00%)
Oct 07, 2015 69.42 71.55 68.29 71.52 6,801,924 +2.48(+3.59%)
Oct 06, 2015 70.00 70.56 63.73 69.03 17,640,210 -0.99(-1.42%)
Oct 05, 2015 72.27 72.49 69.97 70.03 4,976,391 -1.87(-2.61%)
Oct 02, 2015 70.04 71.92 69.38 71.90 4,199,952 +0.59(+0.83%)
Oct 01, 2015 71.83 71.87 69.72 71.31 5,613,553 -0.72(-1.00%)
Sep 30, 2015 71.94 72.92 70.76 72.03 4,586,577 +1.16(+1.64%)
Sep 29, 2015 70.57 72.70 70.14 70.87 4,067,032 +0.12(+0.17%)
Sep 28, 2015 74.78 75.36 70.71 70.75 4,000,542 -4.33(-5.77%)
Sep 25, 2015 75.78 76.74 73.99 75.07 4,353,408 +1.21(+1.64%)
Sep 24, 2015 74.68 75.09 72.22 73.86 5,382,521 -1.51(-2.01%)
Sep 23, 2015 74.18 76.16 73.70 75.37 3,333,931 +1.21(+1.64%)
Sep 22, 2015 74.91 75.68 73.82 74.16 4,110,866 -2.16(-2.82%)
Sep 21, 2015 77.17 77.91 75.77 76.31 2,421,900 -0.13(-0.17%)
Sep 18, 2015 76.13 77.70 75.82 76.44 3,856,606 -1.17(-1.51%)
Sep 17, 2015 77.98 79.23 77.18 77.61 2,783,173 -0.67(-0.85%)
Sep 16, 2015 78.38 78.59 77.09 78.28 2,983,440 -0.12(-0.15%)
Sep 15, 2015 76.83 78.56 76.72 78.40 3,837,955 +1.85(+2.41%)
Sep 14, 2015 77.03 77.55 76.20 76.55 3,565,240 +1.15(+1.52%)
Sep 11, 2015 74.76 75.82 74.03 75.41 2,544,711 +0.08(+0.10%)
Sep 10, 2015 74.41 76.47 74.00 75.33 4,595,548 +1.41(+1.91%)
Sep 09, 2015 75.95 76.78 73.70 73.92 4,404,052 -1.12(-1.49%)
Sep 08, 2015 73.34 75.18 72.62 75.04 4,225,603 +3.73(+5.23%)
Sep 04, 2015 71.87 71.31 71.31 71.31 3,367,891 -1.69(-2.31%)
Sep 03, 2015 73.82 74.79 72.74 72.99 2,652,894 -0.34(-0.47%)
Sep 02, 2015 73.09 73.34 71.43 73.34 3,424,750 +2.30(+3.24%)
Sep 01, 2015 72.26 73.84 70.48 71.04 5,588,425 -3.68(-4.92%)
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%)
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.