Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Skyworks Solutions (NQ: SWKS )

93.62 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2011 13.64 13.84 13.55 13.70 2,294,212 +0.10(+0.74%)
Dec 29, 2011 13.55 13.70 13.48 13.60 2,281,175 +0.10(+0.75%)
Dec 28, 2011 13.66 13.86 13.45 13.50 3,102,330 -0.18(-1.30%)
Dec 27, 2011 13.56 13.77 13.52 13.67 1,915,227 -0.01(-0.09%)
Dec 23, 2011 13.86 13.94 13.55 13.69 2,410,221 +0.62(+4.75%)
Dec 21, 2011 13.02 13.11 12.70 13.07 4,883,036 -0.05(-0.39%)
Dec 20, 2011 12.67 13.15 12.65 13.12 6,600,283 +0.67(+5.36%)
Dec 19, 2011 12.24 12.55 12.16 12.45 9,739,596 +0.31(+2.57%)
Dec 16, 2011 12.15 12.48 12.11 12.14 7,304,171 +0.07(+0.56%)
Dec 15, 2011 12.39 12.61 12.01 12.07 5,130,680 +0.21(+1.78%)
Dec 14, 2011 11.89 12.14 11.59 11.86 5,845,596 -0.03(-0.28%)
Dec 13, 2011 12.74 12.90 11.81 11.89 8,009,908 -0.77(-6.07%)
Dec 12, 2011 12.84 12.85 12.52 12.66 4,237,765 -0.42(-3.23%)
Dec 09, 2011 12.93 13.19 12.67 13.08 3,566,159 +0.19(+1.44%)
Dec 08, 2011 13.29 13.43 12.86 12.90 4,346,089 -0.49(-3.66%)
Dec 07, 2011 13.49 13.64 13.03 13.39 10,115,729 -0.21(-1.55%)
Dec 06, 2011 13.78 13.98 13.51 13.60 4,506,905 -0.24(-1.71%)
Dec 05, 2011 14.07 14.21 13.72 13.83 5,528,851 +0.03(+0.18%)
Dec 02, 2011 13.84 14.16 13.77 13.81 8,286,629 +0.16(+1.18%)
Dec 01, 2011 13.68 13.95 13.51 13.65 9,664,155 -0.13(-0.92%)
Nov 30, 2011 12.75 13.82 12.75 13.78 13,153,759 +1.52(+12.40%)
Nov 29, 2011 11.93 12.42 11.89 12.26 11,710,430 +0.14(+1.12%)
Nov 28, 2011 12.51 12.66 11.93 12.12 10,773,631 +0.19(+1.56%)
Nov 25, 2011 12.37 12.51 11.92 11.93 3,723,026 -0.35(-2.82%)
Nov 23, 2011 13.28 13.35 12.12 12.28 12,407,574 -1.15(-8.55%)
Nov 22, 2011 14.02 14.13 13.38 13.43 6,875,838 -0.57(-4.04%)
Nov 21, 2011 14.05 14.23 13.71 13.99 9,591,308 -0.35(-2.47%)
Nov 18, 2011 14.96 15.04 14.29 14.35 4,842,190 -0.35(-2.36%)
Nov 17, 2011 16.03 16.05 14.56 14.70 9,173,557 -1.34(-8.37%)
Nov 16, 2011 16.31 16.58 16.01 16.04 3,551,014 -0.46(-2.77%)
Nov 15, 2011 16.37 16.64 16.07 16.49 3,910,580 +0.03(+0.21%)
Nov 14, 2011 16.57 16.77 16.26 16.46 2,539,366 -0.23(-1.39%)
Nov 11, 2011 16.39 16.80 16.18 16.69 3,772,694 +0.58(+3.59%)
Nov 10, 2011 16.82 16.93 15.96 16.11 6,203,599 -0.46(-2.75%)
Nov 09, 2011 17.15 17.31 16.52 16.57 5,694,621 -1.28(-7.15%)
Nov 08, 2011 18.12 18.24 17.40 17.85 4,032,858 -0.16(-0.89%)
Nov 07, 2011 18.10 18.43 17.58 18.01 5,307,233 -0.43(-2.34%)
Nov 04, 2011 16.52 18.56 16.42 18.44 14,683,860 +1.12(+6.49%)
Nov 03, 2011 17.01 17.38 16.58 17.31 9,929,627 +1.20(+7.44%)
Nov 02, 2011 16.40 16.68 15.81 16.11 6,563,592 -0.03(-0.16%)
Nov 01, 2011 16.09 16.51 16.05 16.14 5,988,700 -0.59(-3.53%)
Oct 31, 2011 17.04 17.12 16.62 16.73 6,041,712 -0.41(-2.37%)
Oct 28, 2011 17.97 18.02 16.77 17.14 11,200,539 -0.92(-5.10%)
Oct 27, 2011 18.61 18.73 17.91 18.06 8,555,319 -0.01(-0.05%)
Oct 26, 2011 18.08 18.24 17.35 18.07 3,987,540 +0.31(+1.76%)
Oct 25, 2011 18.32 18.53 17.66 17.75 3,755,279 -0.73(-3.97%)
Oct 24, 2011 17.81 18.52 17.75 18.49 5,245,469 +0.81(+4.59%)
Oct 21, 2011 17.77 18.34 17.58 17.68 4,180,177 +0.21(+1.21%)
Oct 20, 2011 17.64 17.73 16.82 17.47 4,474,661 -0.13(-0.72%)
Oct 19, 2011 18.28 18.28 17.49 17.59 4,748,017 -0.92(-4.97%)
Oct 18, 2011 17.95 18.65 17.58 18.51 4,334,375 +0.57(+3.20%)
Oct 17, 2011 18.84 18.87 17.74 17.94 4,173,804 -0.98(-5.18%)
Oct 14, 2011 19.06 19.82 18.37 18.92 7,766,684 +0.82(+4.53%)
Oct 13, 2011 17.35 18.34 16.96 18.10 11,231,243 +0.60(+3.43%)
Oct 12, 2011 17.20 18.54 17.13 17.50 10,277,850 +0.68(+4.07%)
Oct 11, 2011 16.39 16.91 16.22 16.82 6,802,001 +0.30(+1.79%)
Oct 10, 2011 16.66 16.79 16.13 16.52 3,419,684 +0.36(+2.25%)
Oct 07, 2011 16.45 16.67 15.90 16.16 3,356,500 -0.17(-1.03%)
Oct 06, 2011 16.29 16.51 15.93 16.33 4,353,290 -0.01(-0.05%)
Oct 05, 2011 15.41 16.66 14.96 16.33 7,792,855 +1.00(+6.50%)
Oct 04, 2011 14.05 15.37 13.80 15.34 5,324,033 +1.01(+7.08%)
Oct 03, 2011 15.04 15.48 14.30 14.32 5,490,577 -0.84(-5.57%)
Sep 30, 2011 15.73 15.80 15.15 15.17 5,545,487 -0.95(-5.92%)
Sep 29, 2011 17.15 17.29 15.66 16.12 4,294,729 -0.64(-3.83%)
Sep 28, 2011 17.44 17.58 16.65 16.77 4,655,746 -0.62(-3.55%)
Sep 27, 2011 17.74 18.06 17.27 17.38 3,146,855 +0.01(+0.05%)
Sep 26, 2011 17.74 17.77 16.64 17.37 3,311,979 -0.29(-1.63%)
Sep 23, 2011 16.93 17.69 16.81 17.66 2,773,770 +0.51(+2.95%)
Sep 22, 2011 17.80 17.91 16.55 17.15 4,905,714 -1.36(-7.34%)
Sep 21, 2011 18.25 19.08 18.15 18.51 5,148,237 +0.30(+1.62%)
Sep 20, 2011 18.29 18.69 18.03 18.22 3,839,210 -0.02(-0.09%)
Sep 19, 2011 18.15 18.41 17.88 18.23 2,771,681 -0.41(-2.17%)
Sep 16, 2011 18.90 19.04 18.51 18.64 3,345,858 -0.24(-1.25%)
Sep 15, 2011 18.90 19.06 18.40 18.88 4,026,489 +0.14(+0.77%)
Sep 14, 2011 18.39 18.99 17.76 18.73 7,189,002 +0.84(+4.67%)
Sep 13, 2011 17.17 18.04 17.13 17.90 5,870,960 +0.77(+4.49%)
Sep 12, 2011 16.26 17.25 16.25 17.13 4,691,485 +0.59(+3.57%)
Sep 09, 2011 17.01 17.61 16.38 16.54 6,302,064 -0.63(-3.69%)
Sep 08, 2011 16.89 17.65 16.89 17.17 4,740,213 +0.14(+0.79%)
Sep 07, 2011 17.16 17.30 16.89 17.04 5,020,723 +0.73(+4.51%)
Sep 06, 2011 15.96 16.36 15.35 16.30 4,906,731 -0.27(-1.63%)
Sep 02, 2011 17.15 17.42 16.45 16.57 4,138,374 -1.10(-6.21%)
Sep 01, 2011 17.47 18.31 17.26 17.67 4,765,203 +0.24(+1.41%)
Aug 31, 2011 17.75 18.13 17.26 17.42 2,988,219 -0.19(-1.06%)
Aug 30, 2011 17.43 17.82 17.29 17.61 2,733,209 +0.04(+0.24%)
Aug 29, 2011 17.17 17.59 17.04 17.57 3,348,600 +0.77(+4.58%)
Aug 26, 2011 16.31 17.02 16.00 16.80 3,875,328 +0.36(+2.21%)
Aug 25, 2011 16.95 17.04 16.38 16.44 2,638,351 -0.50(-2.94%)
Aug 24, 2011 16.87 17.06 16.52 16.93 3,159,590 +0.01(+0.05%)
Aug 23, 2011 16.30 17.00 16.22 16.93 5,517,784 +0.79(+4.87%)
Aug 22, 2011 16.36 16.67 16.05 16.14 3,478,556 +0.28(+1.76%)
Aug 19, 2011 15.87 16.93 15.84 15.86 4,713,852 -0.54(-3.30%)
Aug 18, 2011 17.31 17.32 16.24 16.40 5,345,943 -1.64(-9.08%)
Aug 17, 2011 18.26 18.72 17.82 18.04 3,458,504 -0.09(-0.51%)
Aug 16, 2011 19.21 19.30 17.54 18.13 7,455,238 -1.39(-7.10%)
Aug 15, 2011 18.85 19.62 18.80 19.52 4,590,688 +0.88(+4.71%)
Aug 12, 2011 18.79 19.33 18.52 18.64 4,581,769 +0.04(+0.23%)
Aug 11, 2011 17.13 18.93 17.04 18.60 6,361,498 +1.47(+8.61%)
Aug 10, 2011 17.01 17.88 16.64 17.12 6,107,933 -0.22(-1.24%)
Aug 09, 2011 17.04 17.36 15.95 17.34 8,454,470 +0.96(+5.88%)
Aug 08, 2011 16.55 17.23 16.13 16.38 11,503,383 -1.09(-6.24%)
Aug 05, 2011 19.29 19.33 16.99 17.47 12,578,381 -1.37(-7.26%)
Aug 04, 2011 20.10 20.11 18.81 18.83 6,945,102 -1.69(-8.23%)
Aug 03, 2011 19.97 20.62 19.32 20.52 5,542,989 +0.63(+3.18%)
Aug 02, 2011 20.82 20.98 19.88 19.89 5,510,953 -1.22(-5.80%)
Aug 01, 2011 21.96 22.15 20.65 21.11 5,664,831 -0.26(-1.22%)
Jul 29, 2011 21.11 21.88 20.78 21.38 5,103,550 -0.20(-0.94%)
Jul 28, 2011 22.35 22.38 21.47 21.58 6,097,488 -0.46(-2.11%)
Jul 27, 2011 22.74 22.74 21.92 22.04 6,996,916 -0.76(-3.33%)
Jul 26, 2011 22.52 23.11 22.47 22.80 6,247,960 +0.46(+2.04%)
Jul 25, 2011 22.64 22.67 22.04 22.35 8,211,753 -0.44(-1.93%)
Jul 22, 2011 22.65 22.88 21.03 22.79 17,234,344 +3.63(+18.96%)
Jul 21, 2011 20.11 20.27 19.05 19.16 7,872,997 -0.79(-3.94%)
Jul 20, 2011 20.32 20.69 19.77 19.94 5,345,169 +0.60(+3.10%)
Jul 19, 2011 18.87 19.56 18.87 19.34 3,307,767 +0.57(+3.01%)
Jul 18, 2011 19.06 19.17 18.44 18.78 3,930,314 -0.38(-1.98%)
Jul 15, 2011 19.12 19.21 18.79 19.16 2,865,246 +0.25(+1.34%)
Jul 14, 2011 19.32 19.90 18.89 18.90 5,953,938 -0.38(-1.97%)
Jul 13, 2011 19.32 19.89 19.26 19.28 4,325,010 +0.15(+0.79%)
Jul 12, 2011 20.33 20.34 19.01 19.13 6,067,318 -1.33(-6.52%)
Jul 11, 2011 20.59 21.26 20.35 20.46 3,787,342 -0.41(-1.98%)
Jul 08, 2011 21.01 21.19 20.71 20.88 4,173,479 -0.41(-1.94%)
Jul 07, 2011 20.42 21.52 20.37 21.29 7,011,953 +1.32(+6.60%)
Jul 06, 2011 19.42 20.34 19.02 19.97 5,993,922 +0.50(+2.56%)
Jul 05, 2011 19.79 19.88 19.36 19.48 2,846,567 -0.32(-1.62%)
Jul 01, 2011 19.47 19.92 19.37 19.80 2,438,280 +0.39(+2.00%)
Jun 30, 2011 19.20 19.68 19.10 19.41 3,932,128 +0.30(+1.59%)
Jun 29, 2011 19.93 20.10 18.89 19.10 6,383,740 -0.79(-3.99%)
Jun 28, 2011 19.39 20.06 19.34 19.90 3,640,464 +0.54(+2.79%)
Jun 27, 2011 19.20 19.74 18.98 19.36 2,915,150 +0.04(+0.22%)
Jun 24, 2011 19.68 19.98 19.26 19.32 3,586,809 -0.35(-1.76%)
Jun 23, 2011 18.61 19.70 18.43 19.66 6,652,977 +0.75(+3.97%)
Jun 22, 2011 18.92 19.22 18.70 18.91 3,253,456 -0.12(-0.62%)
Jun 21, 2011 18.40 19.51 18.08 19.03 6,654,035 +0.70(+3.82%)
Jun 20, 2011 18.59 19.07 18.15 18.33 15,402,165 -1.23(-6.30%)
Jun 17, 2011 20.21 20.35 19.45 19.56 4,017,196 -0.30(-1.49%)
Jun 16, 2011 20.38 20.47 19.61 19.86 3,212,318 -0.52(-2.53%)
Jun 15, 2011 20.67 20.83 20.34 20.37 3,552,537 -0.67(-3.17%)
Jun 14, 2011 20.22 21.27 20.19 21.04 6,926,547 +1.18(+5.93%)
Jun 13, 2011 20.57 20.73 19.73 19.86 3,692,431 -0.68(-3.31%)
Jun 10, 2011 20.92 20.98 20.19 20.54 4,688,192 -0.52(-2.49%)
Jun 09, 2011 20.79 21.55 20.52 21.06 7,163,718 +0.44(+2.13%)
Jun 08, 2011 20.98 21.01 20.35 20.62 6,439,567 -0.56(-2.63%)
Jun 07, 2011 20.36 21.87 20.27 21.18 14,932,666 +1.52(+7.74%)
Jun 06, 2011 19.82 20.02 19.43 19.66 5,648,176 +0.18(+0.95%)
Jun 03, 2011 20.53 20.67 19.48 19.48 11,236,814 -2.92(-13.05%)
May 24, 2011 22.71 22.85 22.26 22.40 2,782,433 -0.09(-0.41%)
May 23, 2011 22.52 22.74 22.18 22.49 3,191,742 -0.57(-2.49%)
May 20, 2011 23.34 23.43 22.88 23.07 2,552,651 -0.17(-0.73%)
May 19, 2011 23.57 23.57 23.07 23.23 2,991,048 -0.20(-0.86%)
May 18, 2011 23.37 23.59 22.73 23.44 5,630,174 +0.94(+4.17%)
May 17, 2011 23.01 23.01 22.26 22.50 5,600,965 -0.51(-2.20%)
May 16, 2011 23.83 23.94 22.94 23.01 4,722,825 -0.93(-3.88%)
May 13, 2011 24.16 24.37 23.80 23.94 3,867,913 -0.19(-0.81%)
May 12, 2011 24.05 24.61 23.89 24.13 5,480,449 -0.17(-0.70%)
May 11, 2011 25.20 25.27 24.02 24.30 4,743,167 -0.99(-3.91%)
May 10, 2011 25.19 25.60 24.92 25.29 3,732,370 +0.24(+0.94%)
May 09, 2011 24.95 25.51 24.77 25.05 3,705,898 +0.04(+0.17%)
May 06, 2011 25.48 25.58 24.86 25.01 3,773,560 -0.18(-0.70%)
May 05, 2011 24.63 25.81 24.28 25.19 4,950,262 +0.27(+1.08%)
May 04, 2011 25.14 25.64 24.67 24.92 3,848,367 -0.27(-1.07%)
May 03, 2011 25.77 25.79 24.98 25.19 4,170,789 -0.64(-2.49%)
May 02, 2011 25.82 26.77 25.76 25.83 5,543,735 -0.74(-2.80%)
Apr 29, 2011 26.51 26.98 25.08 26.57 14,187,513 +3.34(+14.36%)
Apr 28, 2011 23.23 23.80 23.12 23.23 6,059,565 -0.01(-0.04%)
Apr 27, 2011 23.68 23.71 22.89 23.24 5,978,002 -0.65(-2.72%)
Apr 26, 2011 23.91 23.95 23.57 23.89 3,030,805 +0.06(+0.25%)
Apr 25, 2011 23.98 24.00 23.51 23.83 3,871,967 +0.03(+0.11%)
Apr 21, 2011 24.29 24.41 23.72 23.81 5,713,148 +0.23(+0.97%)
Apr 20, 2011 23.25 23.62 23.11 23.58 6,778,225 +0.89(+3.91%)
Apr 19, 2011 22.09 22.85 22.02 22.69 7,647,326 +0.69(+3.15%)
Apr 18, 2011 21.84 22.18 21.50 22.00 5,574,383 -0.23(-1.03%)
Apr 15, 2011 22.15 22.38 21.90 22.23 3,998,431 -0.07(-0.30%)
Apr 14, 2011 22.40 22.42 21.85 22.30 4,928,238 -0.21(-0.94%)
Apr 13, 2011 22.53 22.69 22.06 22.51 6,257,401 +0.24(+1.10%)
Apr 12, 2011 22.48 22.51 21.87 22.26 10,447,357 -0.65(-2.84%)
Apr 11, 2011 23.34 23.49 22.75 22.91 7,359,448 -0.35(-1.52%)
Apr 08, 2011 23.51 23.78 23.07 23.27 6,952,443 -0.16(-0.68%)
Apr 07, 2011 24.08 24.09 22.99 23.43 15,060,270 -0.84(-3.45%)
Apr 06, 2011 26.33 26.39 23.24 24.27 23,032,490 -1.82(-6.96%)
Apr 05, 2011 25.93 26.50 25.55 26.08 4,347,804 +0.08(+0.29%)
Apr 04, 2011 26.51 26.77 25.64 26.01 5,420,165 -0.56(-2.10%)
Apr 01, 2011 27.47 27.62 26.39 26.56 4,053,462 -0.80(-2.93%)
Mar 31, 2011 27.58 27.69 27.12 27.36 1,954,784 -0.21(-0.77%)
Mar 30, 2011 27.86 28.07 27.31 27.58 3,996,256 +0.05(+0.18%)
Mar 29, 2011 27.51 27.82 27.15 27.53 2,557,819 +0.02(+0.06%)
Mar 28, 2011 27.51 27.97 27.46 27.51 4,593,226 +0.22(+0.80%)
Mar 25, 2011 27.09 27.91 27.02 27.29 5,236,056 +0.36(+1.35%)
Mar 24, 2011 26.28 26.96 25.95 26.93 3,802,152 +0.95(+3.64%)
Mar 23, 2011 25.58 26.12 25.32 25.98 2,878,732 +0.24(+0.95%)
Mar 22, 2011 25.80 26.12 25.44 25.73 5,323,542 -0.60(-2.28%)
Mar 21, 2011 26.25 26.44 25.52 26.33 3,489,257 +1.02(+4.04%)
Mar 18, 2011 25.66 25.96 25.06 25.31 6,371,348 +0.02(+0.07%)
Mar 17, 2011 26.39 26.55 25.05 25.30 7,864,497 -0.76(-2.92%)
Mar 16, 2011 26.69 27.22 25.76 26.06 5,333,601 -0.67(-2.50%)
Mar 15, 2011 24.85 27.04 24.70 26.72 6,184,644 +0.31(+1.18%)
Mar 14, 2011 26.42 27.30 26.27 26.41 4,552,209 -0.48(-1.79%)
Mar 11, 2011 25.87 27.18 25.84 26.89 6,150,537 +0.17(+0.63%)
Mar 10, 2011 26.11 27.03 25.76 26.72 10,582,491 -0.31(-1.16%)
Mar 09, 2011 28.41 28.49 26.95 27.04 11,686,778 -1.53(-5.35%)
Mar 08, 2011 28.98 29.05 28.12 28.56 4,027,603 -0.50(-1.71%)
Mar 07, 2011 29.55 29.83 28.21 29.06 5,550,075 -0.48(-1.63%)
Mar 04, 2011 30.29 30.30 29.34 29.54 3,240,039 -0.36(-1.21%)
Mar 03, 2011 29.78 30.29 29.47 29.91 4,955,495 +0.74(+2.55%)
Mar 02, 2011 29.21 30.02 28.94 29.16 5,259,651 -0.19(-0.63%)
Mar 01, 2011 30.52 30.79 29.08 29.35 4,337,669 -1.01(-3.31%)
Feb 28, 2011 30.97 31.57 29.81 30.35 5,275,576 -0.04(-0.14%)
Feb 25, 2011 30.15 30.53 29.90 30.40 4,386,623 +0.91(+3.09%)
Feb 24, 2011 28.20 29.68 27.94 29.48 6,289,980 +1.27(+4.49%)
Feb 23, 2011 28.81 29.03 26.77 28.22 10,509,118 -0.76(-2.62%)
Feb 22, 2011 29.82 30.20 28.17 28.98 7,226,394 -1.98(-6.38%)
Feb 18, 2011 31.27 31.33 30.79 30.95 2,585,854 -0.28(-0.89%)
Feb 17, 2011 31.25 31.33 30.75 31.23 3,201,205 +0.27(+0.87%)
Feb 16, 2011 30.89 31.38 30.76 30.96 3,957,952 +0.28(+0.91%)
Feb 15, 2011 31.17 31.67 30.41 30.68 3,832,929 -0.52(-1.68%)
Feb 14, 2011 31.21 31.94 30.96 31.21 5,633,283 +0.34(+1.09%)
Feb 11, 2011 30.05 31.07 29.98 30.87 5,475,197 +0.70(+2.32%)
Feb 10, 2011 29.10 30.40 28.72 30.17 6,713,385 +0.45(+1.51%)
Feb 09, 2011 29.77 30.25 29.59 29.72 4,672,552 -0.23(-0.76%)
Feb 08, 2011 30.12 30.15 29.28 29.95 5,726,434 -0.07(-0.23%)
Feb 07, 2011 30.17 30.62 29.66 30.02 7,451,896 +0.52(+1.78%)
Feb 04, 2011 28.72 29.56 28.59 29.49 5,410,816 +0.94(+3.28%)
Feb 03, 2011 27.79 28.59 27.60 28.56 4,691,877 +0.75(+2.70%)
Feb 02, 2011 27.42 27.94 26.88 27.80 3,171,563 +0.17(+0.61%)
Feb 01, 2011 27.12 27.85 27.12 27.64 3,731,157 +0.80(+2.99%)
Jan 31, 2011 26.54 27.03 26.25 26.83 3,738,088 +0.37(+1.40%)
Jan 28, 2011 27.87 27.87 26.12 26.46 7,684,873 -1.20(-4.34%)
Jan 27, 2011 27.03 28.06 26.94 27.66 8,107,302 +1.06(+4.00%)
Jan 26, 2011 25.59 26.82 25.14 26.60 8,977,830 +1.25(+4.93%)
Jan 25, 2011 25.06 25.36 24.76 25.35 7,344,527 +0.69(+2.81%)
Jan 24, 2011 24.75 24.77 24.16 24.65 7,013,854 +0.00(+0.00%)
Jan 21, 2011 26.27 26.27 24.50 24.65 13,409,404 -0.71(-2.80%)
Jan 20, 2011 26.17 26.17 23.93 25.36 12,092,094 -1.59(-5.89%)
Jan 19, 2011 27.66 27.93 26.88 26.95 4,743,158 -0.72(-2.59%)
Jan 18, 2011 27.48 27.86 27.26 27.67 4,536,184 +0.21(+0.77%)
Jan 14, 2011 26.89 27.51 26.65 27.46 4,113,404 +0.60(+2.23%)
Jan 13, 2011 26.88 27.09 26.52 26.86 3,360,082 -0.07(-0.25%)
Jan 12, 2011 27.01 27.23 26.70 26.93 3,649,169 +0.23(+0.85%)
Jan 11, 2011 26.90 27.18 26.23 26.70 4,349,798 -0.08(-0.28%)
Jan 10, 2011 25.32 26.98 25.11 26.77 7,632,556 +1.23(+4.83%)
Jan 07, 2011 25.57 25.70 24.79 25.54 3,986,759 +0.08(+0.30%)
Jan 06, 2011 25.69 26.11 25.38 25.46 4,840,349 -0.04(-0.17%)
Jan 05, 2011 25.15 25.56 24.86 25.51 4,222,468 +0.48(+1.92%)
Jan 04, 2011 25.17 25.28 24.63 25.03 4,177,650 +0.06(+0.24%)
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.