Texas Instruments (NQ: TXN )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	20.35	20.52	20.27	20.37	14,222,524	+0.02(+0.11%)
Jul 30, 2012	20.52	20.64	20.19	20.34	10,700,881	-0.10(-0.48%)
Jul 27, 2012	20.32	20.55	20.03	20.44	15,661,710	+0.22(+1.07%)
Jul 26, 2012	20.28	20.74	20.06	20.22	10,741,612	+0.31(+1.58%)
Jul 25, 2012	19.83	20.28	19.72	19.91	10,189,358	+0.04(+0.23%)
Jul 24, 2012	19.81	20.25	19.60	19.87	15,889,972	-0.19(-0.93%)
Jul 23, 2012	19.94	20.19	19.54	20.05	12,788,862	-0.32(-1.58%)
Jul 20, 2012	20.95	20.95	20.35	20.37	12,676,952	-0.59(-2.82%)
Jul 19, 2012	20.88	21.05	20.72	20.96	10,905,379	+0.29(+1.41%)
Jul 18, 2012	19.88	20.70	19.78	20.67	10,761,149	+0.79(+3.99%)
Jul 17, 2012	19.88	19.95	19.48	19.88	10,972,303	+0.12(+0.61%)
Jul 16, 2012	19.81	19.98	19.72	19.76	10,721,384	-0.44(-2.18%)
Jul 13, 2012	19.99	20.28	19.94	20.20	9,720,734	+0.21(+1.05%)
Jul 12, 2012	20.19	20.25	19.87	19.99	12,921,755	-0.42(-2.05%)
Jul 11, 2012	20.45	20.75	20.30	20.41	10,634,970	-0.07(-0.33%)
Jul 10, 2012	20.41	20.78	20.25	20.48	12,759,703	-0.01(-0.07%)
Jul 09, 2012	20.69	20.72	20.38	20.49	9,053,234	-0.23(-1.12%)
Jul 06, 2012	21.10	21.17	20.47	20.73	9,434,820	-0.52(-2.43%)
Jul 05, 2012	21.31	21.32	21.00	21.24	6,279,880	-0.11(-0.53%)
Jul 03, 2012	21.09	21.35	21.03	21.35	4,746,203	+0.21(+0.99%)
Jul 02, 2012	21.45	21.53	21.01	21.14	9,352,350	-0.31(-1.43%)
Jun 29, 2012	20.49	21.46	20.48	21.45	19,718,348	+1.36(+6.77%)
Jun 28, 2012	20.14	20.19	19.85	20.09	7,895,318	-0.15(-0.74%)
Jun 27, 2012	20.24	20.43	20.13	20.24	7,515,056	+0.03(+0.15%)
Jun 26, 2012	20.17	20.28	19.90	20.21	10,055,937	+0.04(+0.20%)
Jun 25, 2012	20.72	20.77	20.14	20.17	9,471,691	-0.80(-3.83%)
Jun 22, 2012	20.75	21.03	20.61	20.97	10,501,311	+0.34(+1.65%)
Jun 21, 2012	21.39	21.39	20.58	20.63	11,052,985	-0.71(-3.31%)
Jun 20, 2012	21.22	21.35	20.98	21.34	10,384,358	+0.20(+0.96%)
Jun 19, 2012	21.08	21.20	20.93	21.14	9,901,425	+0.19(+0.89%)
Jun 18, 2012	20.76	21.10	20.67	20.95	8,777,004	+0.12(+0.57%)
Jun 15, 2012	20.87	20.93	20.68	20.83	18,139,728	+0.10(+0.47%)
Jun 14, 2012	20.88	20.95	20.48	20.73	10,508,358	-0.07(-0.32%)
Jun 13, 2012	20.99	21.06	20.71	20.80	13,734,404	-0.31(-1.49%)
Jun 12, 2012	20.82	21.24	20.73	21.11	12,747,434	+0.44(+2.13%)
Jun 11, 2012	21.41	21.53	20.65	20.67	10,515,737	-0.65(-3.05%)
Jun 08, 2012	20.99	21.35	20.93	21.32	9,000,092	+0.22(+1.03%)
Jun 07, 2012	21.60	21.69	21.02	21.11	15,840,535	-0.27(-1.28%)
Jun 06, 2012	20.73	21.41	20.61	21.38	17,908,958	+0.84(+4.08%)
Jun 05, 2012	20.22	20.67	20.22	20.54	14,471,657	+0.29(+1.42%)
Jun 04, 2012	20.21	20.40	20.02	20.25	11,789,966	+0.07(+0.33%)
Jun 01, 2012	21.00	21.04	20.16	20.19	26,092,336	-1.11(-5.20%)
May 31, 2012	21.54	21.59	21.16	21.29	13,070,180	-0.35(-1.62%)
May 30, 2012	21.70	21.78	21.56	21.65	6,789,377	-0.31(-1.40%)
May 29, 2012	21.78	21.97	21.68	21.95	8,725,429	+0.31(+1.45%)
May 25, 2012	21.61	21.79	21.52	21.64	6,502,875	+0.04(+0.17%)
May 24, 2012	21.82	21.88	21.44	21.60	11,225,383	-0.19(-0.86%)
May 23, 2012	21.74	21.82	21.38	21.79	10,825,576	-0.16(-0.75%)
May 22, 2012	22.06	22.06	21.78	21.95	7,734,789	-0.09(-0.41%)
May 21, 2012	21.56	22.06	21.38	22.04	9,886,801	+0.56(+2.61%)
May 18, 2012	22.06	22.09	21.41	21.48	12,628,111	-0.46(-2.11%)
May 17, 2012	22.44	22.49	21.89	21.94	10,923,569	-0.46(-2.04%)
May 16, 2012	22.69	22.85	22.38	22.40	9,158,454	-0.25(-1.09%)
May 15, 2012	22.91	23.06	22.59	22.65	7,016,243	-0.25(-1.11%)
May 14, 2012	22.78	23.03	22.63	22.90	7,817,599	-0.08(-0.36%)
May 11, 2012	22.99	23.39	22.92	22.98	9,635,889	-0.03(-0.13%)
May 10, 2012	22.95	23.08	22.68	23.01	13,179,138	+0.13(+0.59%)
May 09, 2012	22.66	22.98	22.42	22.88	16,342,526	-0.02(-0.10%)
May 08, 2012	22.70	22.96	22.39	22.90	13,988,023	+0.02(+0.07%)
May 07, 2012	22.79	23.13	22.79	22.89	11,130,249	+0.01(+0.07%)
May 04, 2012	23.19	23.25	22.79	22.87	15,480,267	-0.60(-2.55%)
May 03, 2012	24.02	24.08	23.45	23.47	15,380,582	-0.52(-2.18%)
May 02, 2012	23.66	24.04	23.63	23.99	12,199,937	+0.18(+0.75%)

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.