Nxp Semiconductors (NQ: NXPI )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	101.15	102.98	100.53	102.47	3,941,016	+1.33(+1.32%)
May 28, 2015	101.73	102.94	100.05	101.14	5,500,012	+0.07(+0.07%)
May 27, 2015	97.79	101.46	97.72	101.06	4,495,691	+3.40(+3.48%)
May 26, 2015	98.48	98.56	96.56	97.67	3,272,910	-0.17(-0.17%)
May 22, 2015	97.73	97.84	97.84	97.84	3,071,740	+0.35(+0.36%)
May 21, 2015	93.82	97.56	92.68	97.49	5,387,340	+3.57(+3.80%)
May 20, 2015	93.89	94.88	93.01	93.92	1,913,104	+0.08(+0.09%)
May 19, 2015	94.48	96.48	93.09	93.83	3,105,317	-0.29(-0.31%)
May 18, 2015	93.89	94.42	93.19	94.13	1,919,454	+0.36(+0.38%)
May 15, 2015	94.34	94.47	92.88	93.77	2,470,498	+0.05(+0.06%)
May 14, 2015	93.61	94.03	92.70	93.72	2,082,783	+0.93(+1.00%)
May 13, 2015	93.32	94.19	92.66	92.78	2,251,013	-0.13(-0.14%)
May 12, 2015	95.05	95.11	92.81	92.91	2,505,335	-1.63(-1.73%)
May 11, 2015	95.03	95.80	94.20	94.55	2,638,913	-0.37(-0.39%)
May 08, 2015	93.11	95.67	92.71	94.92	4,929,100	+2.96(+3.22%)
May 07, 2015	90.26	92.06	89.97	91.96	3,003,853	+2.05(+2.28%)
May 06, 2015	89.00	90.10	88.04	89.91	2,647,779	+0.96(+1.08%)
May 05, 2015	90.65	91.41	88.80	88.95	3,217,087	-2.46(-2.69%)
May 04, 2015	92.40	92.81	90.34	91.41	2,681,172	-0.79(-0.85%)
May 01, 2015	87.58	93.37	87.58	92.19	5,219,643	+4.45(+5.07%)
Apr 30, 2015	88.68	91.14	87.31	87.75	6,845,049	+0.64(+0.73%)
Apr 29, 2015	87.87	88.00	86.31	87.11	3,025,658	-0.73(-0.83%)
Apr 28, 2015	88.58	88.90	85.31	87.84	3,599,266	-0.65(-0.73%)
Apr 27, 2015	88.28	89.59	87.84	88.48	3,211,610	+1.46(+1.68%)
Apr 24, 2015	90.16	90.34	85.59	87.02	7,338,732	-2.97(-3.30%)
Apr 23, 2015	91.20	92.20	89.78	89.99	4,989,071	-3.75(-4.00%)
Apr 22, 2015	92.88	94.14	91.67	93.74	1,626,529	+1.32(+1.43%)
Apr 21, 2015	93.05	93.10	91.93	92.42	1,476,558	+0.19(+0.21%)
Apr 20, 2015	91.82	93.30	91.40	92.23	1,916,050	+1.19(+1.30%)
Apr 17, 2015	91.41	91.99	90.47	91.04	2,270,550	-1.73(-1.87%)
Apr 16, 2015	92.15	93.60	91.79	92.78	2,024,981	+0.80(+0.87%)
Apr 15, 2015	90.65	92.18	90.65	91.97	2,617,000	+1.94(+2.15%)
Apr 14, 2015	91.41	91.76	89.28	90.04	2,287,551	-1.52(-1.66%)
Apr 13, 2015	92.41	92.93	90.60	91.55	1,716,216	-0.96(-1.04%)
Apr 10, 2015	93.80	93.92	92.12	92.51	1,607,277	-0.69(-0.74%)
Apr 09, 2015	92.36	93.36	92.11	93.20	1,525,710	+0.22(+0.24%)
Apr 08, 2015	92.20	93.96	91.66	92.98	2,254,265	+1.35(+1.47%)
Apr 07, 2015	91.09	92.93	91.09	91.63	3,609,791	+0.38(+0.42%)
Apr 06, 2015	89.15	91.34	88.69	91.25	3,546,302	+0.63(+0.70%)
Apr 02, 2015	91.20	90.62	90.62	90.62	2,145,212	-0.44(-0.48%)
Apr 01, 2015	91.29	91.88	89.53	91.06	3,617,700	-0.56(-0.61%)
Mar 31, 2015	92.82	93.61	91.44	91.62	2,767,779	-1.89(-2.02%)
Mar 30, 2015	92.22	94.93	92.22	93.51	4,088,119	+2.29(+2.51%)
Mar 27, 2015	89.84	91.87	88.77	91.21	5,469,591	+2.21(+2.48%)
Mar 26, 2015	87.64	90.37	87.03	89.00	9,581,012	-2.42(-2.65%)
Mar 25, 2015	95.32	95.36	89.99	91.42	6,467,478	-3.55(-3.74%)
Mar 24, 2015	95.86	96.02	94.38	94.97	3,539,301	-0.78(-0.81%)
Mar 23, 2015	98.75	99.05	95.75	95.75	3,594,614	-2.87(-2.91%)
Mar 20, 2015	97.52	99.03	96.76	98.62	3,732,191	+2.47(+2.57%)
Mar 19, 2015	96.27	97.17	95.57	96.14	2,010,058	-0.04(-0.04%)
Mar 18, 2015	94.45	96.65	94.17	96.18	3,024,808	+1.40(+1.47%)
Mar 17, 2015	94.21	95.17	93.93	94.78	2,965,442	-0.49(-0.52%)
Mar 16, 2015	95.85	95.87	94.15	95.28	4,334,314	-0.27(-0.28%)
Mar 13, 2015	91.10	95.96	90.97	95.55	9,061,577	+5.55(+6.17%)
Mar 12, 2015	88.18	90.09	88.12	89.99	2,583,390	+0.58(+0.64%)
Mar 11, 2015	89.53	89.90	88.88	89.42	2,362,946	+0.37(+0.41%)
Mar 10, 2015	89.67	89.92	88.65	89.05	3,384,793	-1.07(-1.19%)
Mar 09, 2015	89.41	90.55	89.41	90.12	3,898,352	+0.22(+0.24%)
Mar 06, 2015	90.19	90.40	89.07	89.90	4,010,434	-0.17(-0.19%)
Mar 05, 2015	91.29	92.07	89.77	90.07	4,228,341	-0.73(-0.80%)
Mar 04, 2015	89.51	90.92	88.83	90.80	3,724,996	+0.68(+0.75%)
Mar 03, 2015	91.24	91.37	89.18	90.13	8,023,462	-0.76(-0.83%)

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.