Nxp Semiconductors (NQ: NXPI )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	24.99	25.33	23.78	24.84	3,096,967	-0.15(-0.58%)
May 23, 2011	26.25	26.25	24.92	24.99	1,671,613	-1.36(-5.16%)
May 20, 2011	25.94	26.98	25.87	26.35	2,105,253	+0.49(+1.91%)
May 19, 2011	25.94	26.22	25.42	25.85	1,666,274	-0.37(-1.39%)
May 18, 2011	25.38	26.79	25.37	26.22	1,331,729	+0.88(+3.46%)
May 17, 2011	24.93	25.74	24.24	25.34	1,850,757	+0.09(+0.36%)
May 16, 2011	27.05	27.16	25.09	25.25	2,440,412	-1.55(-5.79%)
May 13, 2011	27.30	28.16	26.74	26.80	1,686,542	-0.44(-1.61%)
May 12, 2011	26.23	27.39	26.02	27.24	1,624,109	+0.77(+2.90%)
May 11, 2011	27.39	27.86	25.70	26.47	3,876,444	-1.02(-3.72%)
May 10, 2011	28.31	28.43	27.29	27.50	1,626,990	-0.82(-2.90%)
May 09, 2011	28.30	28.96	27.98	28.32	1,242,653	+0.11(+0.39%)
May 06, 2011	28.55	29.16	28.12	28.21	1,581,646	-0.09(-0.32%)
May 05, 2011	28.67	29.18	27.94	28.30	2,348,572	-0.74(-2.55%)
May 04, 2011	29.39	29.53	27.80	29.04	2,595,822	+0.01(+0.03%)
May 03, 2011	30.21	30.47	28.86	29.03	2,025,999	-1.13(-3.75%)
May 02, 2011	30.23	31.04	29.83	30.16	950,447	-0.33(-1.08%)
Apr 29, 2011	30.43	32.24	30.07	30.49	1,675,859	+0.30(+1.00%)
Apr 28, 2011	30.79	30.93	29.53	30.19	939,157	-0.32(-1.05%)
Apr 27, 2011	31.49	31.49	30.02	30.51	1,080,839	-0.69(-2.22%)
Apr 26, 2011	31.39	31.49	30.58	31.20	1,290,235	+0.66(+2.15%)
Apr 25, 2011	30.90	30.99	30.29	30.54	541,808	+0.00(+0.00%)
Apr 21, 2011	31.17	31.27	30.04	30.54	1,053,314	-0.09(-0.30%)
Apr 20, 2011	29.49	30.66	28.72	30.64	1,778,403	+1.93(+6.71%)
Apr 19, 2011	29.20	29.21	28.39	28.71	608,461	-0.26(-0.91%)
Apr 18, 2011	28.85	29.29	28.12	28.97	970,817	-0.55(-1.86%)
Apr 15, 2011	29.48	30.02	29.28	29.52	1,095,282	+0.13(+0.43%)
Apr 14, 2011	28.69	29.55	28.17	29.40	1,032,233	+0.60(+2.10%)
Apr 13, 2011	28.95	29.12	28.34	28.79	1,088,899	+0.47(+1.68%)
Apr 12, 2011	29.03	29.32	28.12	28.32	2,004,956	-1.09(-3.69%)
Apr 11, 2011	30.58	30.89	29.12	29.40	3,248,785	-0.37(-1.26%)
Apr 08, 2011	31.41	31.77	29.38	29.78	8,716,017	-0.29(-0.97%)
Apr 07, 2011	30.72	30.86	29.44	30.07	1,672,807	-0.29(-0.96%)
Apr 06, 2011	29.83	30.81	29.26	30.36	4,859,719	+1.16(+3.97%)
Apr 05, 2011	28.64	29.59	27.93	29.20	2,838,612	+0.79(+2.76%)
Apr 04, 2011	28.19	28.54	27.45	28.42	2,074,465	+0.49(+1.77%)
Apr 01, 2011	27.71	28.06	27.36	27.92	3,706,273	+0.57(+2.09%)
Mar 31, 2011	28.00	28.40	27.22	27.35	16,453,184	-1.29(-4.51%)
Mar 30, 2011	28.99	29.71	27.95	28.65	2,949,831	+0.08(+0.29%)
Mar 29, 2011	25.98	28.92	25.98	28.56	3,749,310	+2.37(+9.06%)
Mar 28, 2011	25.79	26.68	25.07	26.19	2,086,738	+0.74(+2.91%)
Mar 25, 2011	26.14	26.19	25.38	25.45	580,525	-0.38(-1.48%)
Mar 24, 2011	25.74	25.93	24.99	25.83	1,424,722	+1.12(+4.54%)
Mar 23, 2011	24.78	25.07	24.12	24.71	878,743	-0.14(-0.55%)
Mar 22, 2011	25.20	25.50	24.67	24.85	889,639	-0.58(-2.26%)
Mar 21, 2011	25.80	25.86	25.20	25.42	1,174,113	+0.27(+1.09%)
Mar 18, 2011	25.32	25.38	24.90	25.15	1,236,541	+0.56(+2.26%)
Mar 17, 2011	24.27	25.51	23.84	24.59	1,934,192	+0.91(+3.85%)
Mar 16, 2011	23.98	24.76	23.18	23.68	1,228,885	-0.31(-1.29%)
Mar 15, 2011	22.82	24.15	22.20	23.99	1,450,140	+0.41(+1.74%)
Mar 14, 2011	24.17	24.42	22.70	23.58	2,092,032	-1.49(-5.94%)
Mar 11, 2011	23.90	25.22	23.85	25.07	848,416	+0.87(+3.58%)
Mar 10, 2011	24.05	25.05	23.11	24.20	2,037,509	-1.16(-4.57%)
Mar 09, 2011	26.75	27.07	25.18	25.36	1,199,488	-0.85(-3.24%)
Mar 08, 2011	26.48	27.19	25.93	26.21	1,395,763	-0.41(-1.54%)
Mar 07, 2011	28.95	28.95	25.71	26.62	2,707,472	-1.45(-5.17%)
Mar 04, 2011	28.76	29.00	27.74	28.07	1,343,837	-0.38(-1.35%)
Mar 03, 2011	27.88	28.93	26.90	28.45	1,961,863	+1.75(+6.56%)
Mar 02, 2011	27.39	28.03	26.48	26.70	1,572,960	-0.67(-2.43%)

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.