Skyworks Solutions (NQ: SWKS )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	13.61	13.71	13.34	13.45	8,466,661	-0.16(-1.18%)
May 27, 2010	13.07	13.63	12.98	13.61	19,218,952	+0.93(+7.32%)
May 26, 2010	13.02	13.22	12.63	12.69	8,885,364	+0.09(+0.74%)
May 25, 2010	12.20	12.63	11.90	12.59	7,799,119	+0.01(+0.07%)
May 24, 2010	12.62	12.94	12.48	12.58	9,666,894	+0.27(+2.20%)
May 21, 2010	11.75	12.58	11.61	12.31	7,634,386	+0.30(+2.46%)
May 20, 2010	11.99	12.37	11.75	12.02	10,844,043	-0.39(-3.13%)
May 19, 2010	12.16	12.53	11.98	12.41	6,973,150	+0.14(+1.17%)
May 18, 2010	13.10	13.13	12.09	12.26	12,560,641	-0.68(-5.22%)
May 17, 2010	13.17	13.24	12.58	12.94	7,696,182	-0.23(-1.73%)
May 14, 2010	13.21	13.34	12.77	13.17	6,494,141	-0.14(-1.08%)
May 13, 2010	13.46	13.71	13.23	13.31	5,270,047	-0.23(-1.68%)
May 12, 2010	13.27	13.61	13.26	13.54	4,915,815	+0.30(+2.23%)
May 11, 2010	13.51	13.57	12.94	13.24	6,950,358	-0.08(-0.63%)
May 10, 2010	13.18	13.55	12.69	13.33	5,882,572	+0.65(+5.13%)
May 07, 2010	12.86	13.08	12.05	12.68	12,289,869	-0.44(-3.35%)
May 06, 2010	13.77	14.02	12.17	13.12	10,564,688	-0.76(-5.48%)
May 05, 2010	13.92	14.20	13.47	13.88	8,381,574	-0.31(-2.20%)
May 04, 2010	14.67	14.67	14.13	14.19	8,761,004	-0.54(-3.67%)

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.