Texas Instruments (NQ: TXN )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	24.54	24.76	24.42	24.73	18,444,574	+0.19(+0.79%)
Jan 30, 2013	24.40	24.65	24.37	24.54	11,171,410	+0.11(+0.46%)
Jan 29, 2013	24.38	24.55	24.22	24.43	8,269,522	-0.28(-1.12%)
Jan 28, 2013	24.55	24.91	24.53	24.70	10,396,189	+0.18(+0.73%)
Jan 25, 2013	24.79	24.89	24.46	24.52	11,284,978	-0.22(-0.88%)
Jan 24, 2013	24.79	25.13	24.68	24.74	10,469,073	+0.01(+0.03%)
Jan 23, 2013	24.86	24.90	24.52	24.73	12,728,057	-0.28(-1.14%)
Jan 22, 2013	24.93	25.02	24.77	25.02	17,446,668	-0.04(-0.18%)
Jan 18, 2013	24.70	25.08	24.69	25.06	17,781,292	+0.28(+1.12%)
Jan 17, 2013	24.31	24.86	24.26	24.79	12,296,559	+0.48(+1.97%)
Jan 16, 2013	24.06	24.34	23.99	24.31	7,242,762	+0.17(+0.71%)
Jan 15, 2013	24.03	24.21	23.90	24.14	6,583,384	-0.04(-0.19%)
Jan 14, 2013	24.11	24.40	24.11	24.18	7,378,081	-0.06(-0.25%)
Jan 11, 2013	24.23	24.40	24.17	24.24	7,190,876	-0.01(-0.03%)
Jan 10, 2013	24.01	24.35	23.99	24.25	10,724,699	+0.32(+1.34%)
Jan 09, 2013	23.61	23.93	23.60	23.93	9,033,233	+0.33(+1.42%)
Jan 08, 2013	23.74	23.92	23.47	23.59	9,232,310	-0.27(-1.15%)
Jan 07, 2013	23.75	24.07	23.75	23.87	9,887,809	+0.07(+0.31%)
Jan 04, 2013	23.93	24.06	23.74	23.79	10,173,598	-0.05(-0.21%)
Jan 03, 2013	24.04	24.14	23.76	23.84	11,813,215	-0.31(-1.30%)
Jan 02, 2013	23.99	24.16	23.54	24.16	17,865,258	+1.06(+4.60%)
Dec 31, 2012	22.79	23.17	22.65	23.10	9,470,137	+0.31(+1.38%)
Dec 28, 2012	22.84	23.10	22.76	22.78	6,449,678	-0.20(-0.88%)
Dec 27, 2012	22.98	23.13	22.76	22.98	8,264,257	-0.05(-0.21%)
Dec 26, 2012	23.11	23.30	22.99	23.03	6,023,572	-0.09(-0.40%)
Dec 24, 2012	23.04	23.14	22.92	23.13	2,650,751	+0.00(+0.00%)
Dec 21, 2012	23.13	23.24	22.73	23.13	17,886,036	-0.26(-1.12%)
Dec 20, 2012	23.36	23.45	23.16	23.39	9,334,001	+0.02(+0.10%)
Dec 19, 2012	23.44	23.78	23.36	23.36	10,773,001	-0.07(-0.29%)
Dec 18, 2012	23.18	23.59	23.08	23.43	12,393,187	+0.33(+1.41%)
Dec 17, 2012	22.79	23.17	22.76	23.11	9,862,453	+0.08(+0.34%)
Dec 14, 2012	22.77	23.25	22.70	23.03	12,162,023	+0.16(+0.72%)
Dec 13, 2012	23.12	23.36	22.76	22.86	9,955,481	-0.36(-1.55%)
Dec 12, 2012	23.23	23.38	22.96	23.22	15,657,828	+0.04(+0.16%)
Dec 11, 2012	22.39	23.28	22.36	23.19	22,429,600	+0.89(+3.99%)
Dec 10, 2012	22.30	22.39	22.21	22.30	9,705,794	-0.02(-0.10%)
Dec 07, 2012	22.34	22.35	22.07	22.32	6,712,854	+0.03(+0.13%)
Dec 06, 2012	22.30	22.48	22.16	22.29	7,523,698	-0.04(-0.17%)
Dec 05, 2012	22.12	22.39	22.04	22.33	7,754,554	+0.19(+0.86%)
Dec 04, 2012	22.16	22.27	21.97	22.14	11,082,665	+0.10(+0.46%)
Nov 30, 2012	22.48	22.58	22.01	22.03	15,634,688	-0.43(-1.93%)
Nov 29, 2012	22.28	22.51	22.17	22.47	10,759,738	+0.20(+0.91%)
Nov 28, 2012	21.94	22.30	21.72	22.27	11,122,008	+0.24(+1.09%)
Nov 27, 2012	22.16	22.27	21.98	22.03	8,486,947	-0.12(-0.56%)
Nov 26, 2012	22.07	22.27	21.90	22.15	8,203,328	+0.03(+0.12%)
Nov 23, 2012	22.01	22.31	21.81	22.12	5,684,071	+0.29(+1.34%)
Nov 21, 2012	21.91	22.00	21.73	21.83	7,163,051	-0.08(-0.38%)
Nov 20, 2012	21.50	21.91	21.38	21.91	12,154,142	+0.31(+1.42%)
Nov 19, 2012	21.46	21.64	21.27	21.61	11,080,277	+0.43(+2.05%)
Nov 16, 2012	21.55	21.65	20.97	21.17	17,157,986	-0.35(-1.63%)
Nov 15, 2012	21.50	21.74	21.42	21.53	13,152,570	+0.02(+0.10%)
Nov 14, 2012	22.00	22.16	21.46	21.50	13,413,869	-0.46(-2.11%)
Nov 13, 2012	21.91	22.23	21.90	21.97	12,765,000	-0.09(-0.42%)
Nov 12, 2012	22.10	22.20	21.94	22.06	9,658,277	-0.00(-0.02%)
Nov 09, 2012	21.78	22.36	21.68	22.06	15,154,532	+0.28(+1.27%)
Nov 08, 2012	21.88	22.06	21.77	21.79	11,119,951	-0.11(-0.51%)
Nov 07, 2012	22.15	22.23	21.66	21.90	13,614,422	-0.49(-2.17%)
Nov 06, 2012	22.01	22.45	21.97	22.39	17,594,968	+0.35(+1.60%)
Nov 05, 2012	21.43	22.06	21.28	22.03	13,393,489	+0.70(+3.29%)
Nov 02, 2012	21.88	21.91	21.29	21.33	13,167,384	-0.51(-2.33%)

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.