Nxp Semiconductors (NQ: NXPI )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	78.28	79.05	76.73	77.27	3,251,616	-1.90(-2.40%)
Aug 28, 2015	78.51	79.70	78.35	79.17	2,122,382	+0.08(+0.10%)
Aug 27, 2015	80.02	80.56	77.57	79.09	5,954,474	+1.48(+1.91%)
Aug 26, 2015	77.12	77.95	73.75	77.61	4,460,644	+3.82(+5.17%)
Aug 25, 2015	76.12	77.36	73.61	73.80	6,271,142	+1.44(+1.99%)
Aug 24, 2015	67.18	76.53	65.77	72.35	10,041,507	-0.98(-1.33%)
Aug 21, 2015	71.63	75.74	74.87	73.33	6,890,879	-1.54(-2.06%)
Aug 20, 2015	78.65	78.65	74.63	74.87	7,718,864	-4.56(-5.73%)
Aug 19, 2015	81.25	81.78	78.90	79.43	5,760,632	-1.21(-1.51%)
Aug 18, 2015	83.66	84.16	80.29	80.64	5,134,462	-2.96(-3.54%)
Aug 17, 2015	82.93	83.68	82.13	83.60	4,411,834	-0.04(-0.04%)
Aug 14, 2015	85.49	85.64	83.42	83.64	3,450,549	-1.85(-2.17%)
Aug 13, 2015	85.28	86.19	83.92	85.49	4,011,768	-0.16(-0.19%)
Aug 12, 2015	84.82	86.62	82.20	85.65	8,793,663	-2.24(-2.55%)
Aug 11, 2015	89.03	89.46	87.08	87.89	3,932,706	-2.74(-3.02%)
Aug 10, 2015	88.38	90.81	88.02	90.63	2,857,808	+2.68(+3.05%)
Aug 07, 2015	86.98	88.11	85.82	87.95	2,377,927	+0.56(+0.64%)
Aug 06, 2015	88.98	89.00	85.12	87.39	3,829,616	-1.18(-1.33%)
Aug 05, 2015	86.98	89.27	86.73	88.57	3,177,097	+1.59(+1.83%)
Aug 04, 2015	87.62	89.07	85.51	86.98	5,913,534	-2.46(-2.75%)
Aug 03, 2015	88.06	89.60	87.44	89.43	3,083,350	+0.89(+1.01%)
Jul 31, 2015	88.86	91.52	88.30	88.54	5,442,859	-0.80(-0.90%)
Jul 30, 2015	87.64	90.05	85.99	89.34	7,146,936	+5.54(+6.61%)
Jul 29, 2015	83.30	85.31	82.30	83.80	4,364,181	+0.69(+0.83%)
Jul 28, 2015	81.67	84.02	79.76	83.11	3,708,377	+2.57(+3.20%)
Jul 27, 2015	81.20	81.67	79.36	80.53	3,493,593	-1.88(-2.28%)
Jul 24, 2015	85.82	86.26	82.23	82.41	3,927,971	-2.48(-2.92%)
Jul 23, 2015	84.34	86.24	83.99	84.90	5,422,593	+2.48(+3.01%)
Jul 22, 2015	79.61	82.70	78.25	82.41	9,033,478	-1.94(-2.29%)
Jul 21, 2015	82.08	84.43	82.04	84.35	4,021,416	+2.18(+2.66%)
Jul 20, 2015	83.83	83.83	81.84	82.17	3,172,962	-1.16(-1.39%)
Jul 17, 2015	84.15	84.54	81.86	83.33	3,874,611	-0.47(-0.56%)
Jul 16, 2015	85.34	85.55	82.73	83.79	5,454,579	-1.00(-1.17%)
Jul 15, 2015	86.49	86.71	84.67	84.79	3,931,926	-1.70(-1.96%)
Jul 14, 2015	84.44	87.11	84.44	86.49	4,103,861	+2.68(+3.20%)
Jul 13, 2015	85.72	86.23	83.09	83.80	4,728,261	-0.85(-1.00%)
Jul 10, 2015	83.76	85.72	83.76	84.65	5,308,101	+2.03(+2.45%)
Jul 09, 2015	85.81	86.71	81.95	82.62	5,994,938	-1.57(-1.87%)
Jul 08, 2015	86.50	87.05	83.46	84.20	6,924,060	-3.87(-4.39%)
Jul 07, 2015	88.29	88.82	83.09	88.06	5,655,835	-0.22(-0.25%)
Jul 06, 2015	88.28	90.54	87.52	88.28	2,352,696	-1.29(-1.44%)
Jul 02, 2015	89.00	89.57	89.57	89.57	1,813,401	+0.45(+0.50%)
Jul 01, 2015	91.72	92.35	88.75	89.12	2,211,979	-0.52(-0.58%)
Jun 30, 2015	89.82	90.53	87.44	89.64	3,960,913	+0.64(+0.72%)
Jun 29, 2015	89.72	91.24	87.85	89.00	3,472,652	-2.76(-3.00%)
Jun 26, 2015	93.06	93.92	91.44	91.76	3,072,830	-1.92(-2.05%)
Jun 25, 2015	94.36	94.78	93.31	93.68	1,498,432	-0.29(-0.31%)
Jun 24, 2015	94.42	95.12	93.76	93.97	2,153,925	-0.44(-0.46%)
Jun 23, 2015	96.18	96.49	93.74	94.41	2,784,634	-1.08(-1.13%)
Jun 22, 2015	96.57	97.17	94.70	95.49	2,263,615	-0.02(-0.02%)
Jun 19, 2015	96.04	96.30	94.03	95.50	4,110,443	-0.51(-0.53%)
Jun 18, 2015	93.32	97.28	93.32	96.02	3,239,112	+2.74(+2.94%)
Jun 17, 2015	94.22	94.83	93.12	93.27	2,125,576	-0.89(-0.95%)
Jun 16, 2015	94.24	94.45	92.78	94.16	2,239,056	+0.33(+0.35%)
Jun 15, 2015	93.72	94.18	92.59	93.83	2,913,221	-0.93(-0.98%)
Jun 12, 2015	94.51	95.37	94.41	94.77	1,795,325	-0.80(-0.84%)
Jun 11, 2015	95.81	96.39	94.66	95.57	1,708,364	-0.57(-0.59%)
Jun 10, 2015	97.05	97.05	95.49	96.13	2,620,982	+1.37(+1.44%)
Jun 09, 2015	94.16	95.11	92.34	94.77	3,254,272	-0.02(-0.02%)
Jun 08, 2015	97.70	97.79	94.39	94.78	3,072,847	-2.87(-2.94%)
Jun 05, 2015	97.14	98.27	96.67	97.65	2,493,337	+0.21(+0.22%)
Jun 04, 2015	98.36	99.18	96.68	97.44	3,185,300	-1.36(-1.38%)
Jun 03, 2015	102.00	102.21	98.74	98.80	3,228,304	-2.19(-2.17%)
Jun 02, 2015	101.69	101.99	99.70	100.99	3,337,158	-1.23(-1.21%)

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.