Nxp Semiconductors (NQ: NXPI )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	15.32	15.77	14.57	14.87	1,046,383	-0.41(-2.69%)
Aug 30, 2011	15.61	15.66	15.14	15.28	951,603	-0.38(-2.45%)
Aug 29, 2011	15.49	15.78	15.31	15.66	1,121,676	+0.58(+3.87%)
Aug 26, 2011	14.65	15.17	14.56	15.08	870,357	+0.41(+2.80%)
Aug 25, 2011	15.14	15.82	14.65	14.67	848,978	-0.54(-3.54%)
Aug 24, 2011	15.31	15.62	14.82	15.21	764,767	-0.23(-1.48%)
Aug 23, 2011	15.02	15.48	14.56	15.44	1,484,169	+0.73(+4.97%)
Aug 22, 2011	15.24	15.58	14.60	14.71	867,896	+0.16(+1.07%)
Aug 19, 2011	15.18	15.41	14.47	14.55	1,178,679	-0.67(-4.38%)
Aug 18, 2011	15.87	15.96	14.74	15.22	1,418,402	-0.98(-6.03%)
Aug 17, 2011	16.67	16.80	15.92	16.19	1,148,244	-0.27(-1.66%)
Aug 16, 2011	16.88	16.94	16.23	16.47	965,304	-0.59(-3.48%)
Aug 15, 2011	16.88	17.11	16.51	17.06	996,907	+0.62(+3.78%)
Aug 12, 2011	17.10	17.23	16.36	16.44	1,602,566	-0.45(-2.65%)
Aug 11, 2011	15.04	17.21	15.01	16.89	4,722,827	+1.96(+13.15%)
Aug 10, 2011	15.32	15.55	14.44	14.93	4,682,181	-0.24(-1.57%)
Aug 09, 2011	14.84	15.17	13.18	15.16	5,504,627	+2.36(+18.39%)
Aug 08, 2011	12.40	13.36	12.06	12.81	7,256,174	-0.81(-5.96%)
Aug 05, 2011	15.67	16.27	13.41	13.62	4,815,042	-1.98(-12.70%)
Aug 04, 2011	17.13	17.23	15.57	15.60	3,353,687	-1.83(-10.52%)
Aug 03, 2011	17.08	17.59	16.67	17.44	2,599,532	+0.28(+1.65%)
Aug 02, 2011	17.33	17.65	17.08	17.15	4,700,306	-0.47(-2.69%)
Aug 01, 2011	18.24	18.47	16.88	17.63	3,672,068	-0.43(-2.38%)
Jul 29, 2011	16.43	18.29	15.51	18.06	13,865,328	-0.69(-3.70%)
Jul 28, 2011	18.59	19.37	18.55	18.75	2,244,024	+0.02(+0.10%)
Jul 27, 2011	19.79	19.98	18.52	18.73	3,330,479	-1.36(-6.79%)
Jul 26, 2011	19.81	20.41	19.63	20.10	1,924,881	+0.18(+0.89%)
Jul 25, 2011	20.38	20.67	19.78	19.92	1,817,485	-0.84(-4.05%)
Jul 22, 2011	19.99	20.83	19.54	20.76	3,149,011	+0.93(+4.70%)
Jul 21, 2011	20.31	20.53	19.39	19.83	2,929,872	-0.31(-1.54%)
Jul 20, 2011	20.31	21.11	20.08	20.14	2,102,055	-0.04(-0.18%)
Jul 19, 2011	19.63	20.46	19.63	20.17	2,341,409	+0.85(+4.39%)
Jul 18, 2011	19.69	19.80	19.11	19.33	2,463,801	-0.47(-2.40%)
Jul 15, 2011	20.34	20.34	19.63	19.80	2,418,861	-0.37(-1.85%)
Jul 14, 2011	20.84	21.15	20.09	20.17	2,320,325	-0.60(-2.90%)
Jul 13, 2011	21.48	21.48	20.59	20.78	2,367,554	-0.41(-1.94%)
Jul 12, 2011	22.73	22.73	20.89	21.19	2,687,753	-1.64(-7.20%)
Jul 11, 2011	23.22	23.32	22.57	22.83	1,343,136	-0.97(-4.07%)
Jul 08, 2011	24.02	24.17	23.35	23.80	1,145,387	-0.43(-1.77%)
Jul 07, 2011	24.41	24.72	23.98	24.23	2,051,263	+0.13(+0.53%)
Jul 06, 2011	24.52	24.52	23.73	24.10	796,588	-0.47(-1.89%)
Jul 05, 2011	25.02	25.07	24.26	24.57	1,017,092	-0.55(-2.18%)
Jul 01, 2011	24.59	25.25	24.22	25.11	1,947,963	+0.71(+2.92%)
Jun 30, 2011	23.06	24.59	22.98	24.40	2,054,305	+1.30(+5.61%)
Jun 29, 2011	23.30	23.75	22.78	23.10	1,465,798	+0.12(+0.52%)
Jun 28, 2011	21.88	23.19	21.64	22.99	1,740,167	+1.38(+6.38%)
Jun 27, 2011	21.22	21.67	20.98	21.61	1,115,091	+0.19(+0.90%)
Jun 24, 2011	21.44	22.04	21.22	21.42	1,045,460	+0.05(+0.21%)
Jun 23, 2011	20.86	21.45	20.42	21.37	1,226,843	+0.19(+0.91%)
Jun 22, 2011	21.39	21.58	21.11	21.18	972,308	-0.31(-1.44%)
Jun 21, 2011	21.00	21.74	20.94	21.49	866,226	+0.63(+3.02%)
Jun 20, 2011	20.74	21.46	20.42	20.86	1,710,354	+0.18(+0.88%)
Jun 17, 2011	22.58	22.73	20.39	20.68	2,949,775	-1.51(-6.79%)
Jun 16, 2011	22.18	22.79	21.72	22.18	1,203,620	+0.26(+1.21%)
Jun 15, 2011	22.39	22.73	21.81	21.92	1,548,544	-1.26(-5.44%)
Jun 14, 2011	22.23	23.56	22.23	23.18	1,652,832	+1.15(+5.22%)
Jun 13, 2011	22.38	22.41	21.95	22.03	1,060,553	-0.19(-0.86%)
Jun 10, 2011	22.62	23.12	22.14	22.22	1,869,769	-0.71(-3.10%)
Jun 09, 2011	23.23	23.41	21.96	22.93	3,932,849	-0.30(-1.30%)
Jun 08, 2011	24.15	24.15	23.05	23.23	2,149,192	-1.03(-4.25%)
Jun 07, 2011	24.40	24.73	24.18	24.26	1,023,515	+0.03(+0.11%)
Jun 06, 2011	24.78	25.06	24.14	24.24	1,942,189	-0.14(-0.56%)

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.