Nxp Semiconductors (NQ: NXPI )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	64.09	64.15	61.87	62.47	4,215,612	-1.69(-2.63%)
Sep 29, 2014	63.80	64.65	63.11	64.16	2,063,037	-0.74(-1.14%)
Sep 26, 2014	63.41	65.15	63.41	64.90	1,954,420	+1.17(+1.83%)
Sep 25, 2014	65.87	65.90	63.54	63.73	3,262,780	-2.19(-3.32%)
Sep 24, 2014	65.96	66.53	65.15	65.92	2,594,542	+0.19(+0.29%)
Sep 23, 2014	64.36	65.96	63.91	65.73	3,166,530	+1.10(+1.70%)
Sep 22, 2014	65.99	66.23	64.52	64.63	3,450,285	-1.08(-1.65%)
Sep 19, 2014	67.39	67.39	65.33	65.71	4,499,701	-0.94(-1.40%)
Sep 18, 2014	65.22	67.29	64.65	66.65	5,495,620	+2.08(+3.22%)
Sep 17, 2014	64.95	65.03	63.79	64.57	2,168,805	+0.43(+0.67%)
Sep 16, 2014	62.44	64.35	62.44	64.14	2,434,617	+1.55(+2.48%)
Sep 15, 2014	63.95	64.43	62.46	62.59	3,127,542	-1.30(-2.03%)
Sep 12, 2014	65.20	65.27	63.82	63.88	2,558,267	-1.24(-1.91%)
Sep 11, 2014	64.04	65.23	64.04	65.12	2,422,989	+0.65(+1.01%)
Sep 10, 2014	64.71	64.81	63.53	64.48	3,477,906	+0.56(+0.87%)
Sep 09, 2014	64.84	66.72	62.80	63.92	9,874,334	-1.07(-1.64%)
Sep 08, 2014	65.10	65.89	64.49	64.99	4,586,709	+0.18(+0.28%)
Sep 05, 2014	63.75	64.91	63.25	64.80	4,025,450	+1.42(+2.25%)
Sep 04, 2014	63.30	63.74	62.81	63.38	4,140,741	+0.16(+0.26%)
Sep 03, 2014	63.44	64.25	62.76	63.22	5,155,486	+0.16(+0.26%)
Sep 02, 2014	63.90	63.90	62.73	63.05	4,821,769	+0.50(+0.80%)
Aug 29, 2014	63.08	62.55	62.55	62.55	6,142,604	+1.42(+2.33%)
Aug 28, 2014	60.05	61.13	59.39	61.13	2,937,134	+1.30(+2.17%)
Aug 27, 2014	59.72	59.98	58.46	59.83	1,871,265	+0.73(+1.24%)
Aug 26, 2014	59.85	60.15	59.07	59.10	2,550,809	-0.73(-1.22%)
Aug 25, 2014	59.99	60.11	59.35	59.83	2,214,323	+0.10(+0.17%)
Aug 22, 2014	59.25	60.10	58.61	59.73	3,623,970	+1.28(+2.19%)
Aug 21, 2014	58.68	58.83	58.21	58.45	2,927,459	-0.16(-0.26%)
Aug 20, 2014	57.83	58.84	57.75	58.61	3,693,228	+0.86(+1.49%)
Aug 19, 2014	57.61	58.40	57.24	57.75	2,935,777	+0.03(+0.05%)
Aug 18, 2014	56.74	57.76	55.52	57.72	7,420,461	-0.60(-1.03%)
Aug 15, 2014	58.73	58.77	57.25	58.32	2,360,156	+0.16(+0.27%)
Aug 14, 2014	57.82	58.20	57.27	58.17	2,125,467	+0.64(+1.11%)
Aug 13, 2014	58.02	58.02	57.16	57.53	2,691,029	+0.46(+0.80%)
Aug 12, 2014	56.29	57.21	55.79	57.07	1,825,794	+0.75(+1.33%)
Aug 11, 2014	56.16	56.85	56.16	56.32	1,778,030	+0.56(+1.00%)
Aug 08, 2014	55.28	55.90	54.61	55.77	2,523,975	+0.54(+0.98%)
Aug 07, 2014	57.26	57.50	54.95	55.23	4,318,871	-2.23(-3.88%)
Aug 06, 2014	56.01	58.27	55.29	57.46	4,190,739	+0.88(+1.55%)
Aug 05, 2014	57.15	57.21	56.21	56.58	2,697,356	-0.68(-1.20%)
Aug 04, 2014	57.53	57.92	56.83	57.26	2,714,906	+0.30(+0.53%)
Aug 01, 2014	57.12	57.71	56.29	56.96	3,207,753	+0.05(+0.08%)
Jul 31, 2014	56.76	57.26	55.78	56.92	4,113,784	-0.94(-1.63%)
Jul 30, 2014	56.73	58.18	56.38	57.86	4,079,045	+1.54(+2.74%)
Jul 29, 2014	56.70	57.33	56.14	56.31	5,030,475	-0.59(-1.04%)
Jul 28, 2014	57.54	57.78	55.85	56.91	5,687,612	-0.60(-1.05%)
Jul 25, 2014	59.79	59.79	57.25	57.51	6,824,120	-2.13(-3.57%)
Jul 24, 2014	61.16	61.44	58.93	59.64	6,506,621	+0.72(+1.22%)
Jul 23, 2014	60.34	60.79	58.10	58.92	6,665,199	-1.56(-2.58%)
Jul 22, 2014	60.71	61.45	60.43	60.48	3,762,421	-0.03(-0.05%)
Jul 21, 2014	60.75	61.53	60.13	60.51	2,306,523	-0.30(-0.50%)
Jul 18, 2014	59.74	60.84	59.28	60.81	2,683,219	+1.53(+2.59%)
Jul 17, 2014	60.57	60.68	59.10	59.27	3,232,628	-1.92(-3.13%)
Jul 16, 2014	60.52	61.40	60.36	61.19	1,683,376	+1.16(+1.93%)
Jul 15, 2014	60.57	60.88	59.69	60.03	2,165,128	-0.54(-0.89%)
Jul 14, 2014	61.00	61.56	60.30	60.57	1,583,926	-0.06(-0.11%)
Jul 11, 2014	59.98	60.71	59.66	60.63	1,554,756	+0.90(+1.51%)
Jul 10, 2014	59.35	59.85	58.47	59.73	3,339,799	-0.88(-1.45%)
Jul 09, 2014	60.42	60.99	60.03	60.61	1,811,404	+0.66(+1.10%)
Jul 08, 2014	61.06	61.39	59.11	59.95	3,204,795	-1.13(-1.85%)
Jul 07, 2014	61.66	61.88	60.78	61.08	1,642,194	-0.41(-0.67%)
Jul 03, 2014	61.46	61.49	61.49	61.49	734,606	+0.69(+1.14%)
Jul 02, 2014	61.16	61.22	60.40	60.80	2,227,941	-0.50(-0.82%)

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.