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

Skyworks Solutions (NQ: SWKS )

94.05 +0.43 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Apr 28, 2017 89.99 91.33 87.17 87.32 5,357,624 -3.90(-4.28%)
Apr 27, 2017 90.54 91.38 90.21 91.22 3,465,617 +1.08(+1.19%)
Apr 26, 2017 91.31 91.31 89.36 90.14 2,478,773 -0.90(-0.99%)
Apr 25, 2017 91.27 91.74 91.01 91.05 3,113,816 +0.08(+0.09%)
Apr 24, 2017 90.17 92.15 89.88 90.97 4,092,793 +2.02(+2.27%)
Apr 21, 2017 88.91 89.08 87.85 88.94 1,748,192 -0.03(-0.03%)
Apr 20, 2017 87.11 89.19 86.97 88.97 2,170,960 +2.09(+2.41%)
Apr 19, 2017 87.37 88.02 86.75 86.88 1,937,120 +0.18(+0.21%)
Apr 18, 2017 85.95 87.19 85.84 86.69 1,786,687 +0.24(+0.27%)
Apr 17, 2017 85.72 86.56 85.72 86.46 1,059,322 +1.13(+1.32%)
Apr 13, 2017 84.76 87.05 84.17 85.33 2,396,118 -0.11(-0.12%)
Apr 12, 2017 87.74 87.89 84.90 85.43 4,257,003 -2.23(-2.55%)
Apr 11, 2017 87.98 88.26 86.76 87.67 3,329,481 -1.22(-1.37%)
Apr 10, 2017 89.21 89.77 88.12 88.88 2,277,891 -0.25(-0.28%)
Apr 07, 2017 87.04 89.85 86.76 89.14 4,540,250 +2.10(+2.41%)
Apr 06, 2017 86.64 87.38 85.56 87.04 1,585,712 +0.46(+0.54%)
Apr 05, 2017 87.16 88.05 86.33 86.57 2,312,761 -0.40(-0.46%)
Apr 04, 2017 86.39 88.16 85.92 86.97 3,320,208 +1.43(+1.67%)
Apr 03, 2017 85.92 86.21 84.87 85.55 1,312,941 -0.23(-0.27%)
Mar 31, 2017 86.06 86.22 85.54 85.78 1,216,867 -0.14(-0.16%)
Mar 30, 2017 85.17 86.23 84.97 85.92 1,370,727 +0.80(+0.94%)
Mar 29, 2017 85.66 85.66 84.92 85.12 1,243,768 -0.61(-0.71%)
Mar 28, 2017 85.19 86.41 84.52 85.73 1,316,788 +0.65(+0.76%)
Mar 27, 2017 84.40 85.54 83.46 85.08 1,374,443 -0.10(-0.11%)
Mar 24, 2017 85.23 86.10 84.81 85.18 1,451,649 +0.70(+0.83%)
Mar 23, 2017 84.51 85.17 84.07 84.48 1,269,826 -0.21(-0.25%)
Mar 22, 2017 83.58 84.72 82.81 84.69 1,983,083 +1.07(+1.28%)
Mar 21, 2017 86.12 86.35 83.46 83.62 2,061,260 -2.34(-2.72%)
Mar 20, 2017 85.75 86.50 85.05 85.96 1,474,416 +0.23(+0.27%)
Mar 17, 2017 86.24 86.33 85.36 85.73 2,768,420 -0.16(-0.18%)
Mar 16, 2017 86.86 86.86 85.79 85.89 2,052,163 -0.88(-1.01%)
Mar 15, 2017 86.41 87.00 85.90 86.76 1,746,514 +0.28(+0.32%)
Mar 14, 2017 86.44 86.62 85.75 86.48 1,387,213 -0.22(-0.25%)
Mar 13, 2017 86.21 86.97 85.84 86.70 2,740,922 +0.75(+0.88%)
Mar 10, 2017 85.56 86.41 85.35 85.95 2,581,063 +0.91(+1.07%)
Mar 09, 2017 84.23 85.50 83.22 85.04 3,228,185 +0.39(+0.47%)
Mar 08, 2017 84.36 84.84 83.51 84.65 4,645,986 +1.44(+1.73%)
Mar 07, 2017 83.36 83.60 82.47 83.21 1,765,345 -0.35(-0.42%)
Mar 06, 2017 82.47 83.79 81.79 83.56 3,639,684 +0.46(+0.56%)
Mar 03, 2017 83.19 83.45 82.43 83.10 1,720,119 +0.14(+0.17%)
Mar 02, 2017 84.90 85.42 82.91 82.96 2,682,958 -1.73(-2.05%)
Mar 01, 2017 84.02 85.05 82.61 84.69 2,652,510 +1.69(+2.04%)
Feb 28, 2017 83.70 83.91 82.29 83.00 1,967,769 -0.72(-0.86%)
Feb 27, 2017 82.76 83.76 82.16 83.72 1,419,878 +0.81(+0.98%)
Feb 24, 2017 82.50 83.17 81.43 82.90 1,654,547 -0.53(-0.64%)
Feb 23, 2017 84.79 84.86 82.55 83.44 1,872,671 -1.23(-1.45%)
Feb 22, 2017 84.47 85.07 84.08 84.66 1,596,464 +0.12(+0.15%)
Feb 21, 2017 84.59 85.36 83.78 84.54 2,944,424 +0.19(+0.23%)
Feb 17, 2017 84.35 84.35 84.35 0 +3.43(+4.24%)
Feb 16, 2017 80.84 81.03 80.19 80.92 1,470,179 +0.26(+0.33%)
Feb 15, 2017 80.56 81.07 79.88 80.65 1,782,936 +0.29(+0.36%)
Feb 14, 2017 80.82 80.96 79.25 80.36 1,839,702 -0.73(-0.90%)
Feb 13, 2017 81.14 81.68 80.78 81.09 1,473,679 +0.37(+0.46%)
Feb 10, 2017 81.18 81.20 80.02 80.72 2,224,419 -0.23(-0.28%)
Feb 09, 2017 80.60 81.53 79.87 80.95 3,144,215 +0.68(+0.85%)
Feb 08, 2017 80.20 80.84 79.61 80.27 2,126,545 -0.08(-0.10%)
Feb 07, 2017 80.01 80.72 79.81 80.35 1,491,336 +0.34(+0.43%)
Feb 06, 2017 80.06 80.17 79.41 80.01 1,666,286 -0.15(-0.19%)
Feb 03, 2017 79.94 80.46 79.56 80.15 1,453,591 +0.39(+0.49%)
Feb 02, 2017 79.49 80.13 78.91 79.76 2,883,807 -0.55(-0.69%)
Feb 01, 2017 81.89 82.72 79.94 80.31 4,340,747 +0.00(+0.00%)
Jan 31, 2017 80.82 80.96 79.03 80.31 2,839,108 -0.85(-1.05%)
Jan 30, 2017 79.80 81.24 78.74 81.16 2,843,199 +0.86(+1.07%)
Jan 27, 2017 79.90 80.68 79.64 80.31 1,954,887 +0.87(+1.10%)
Jan 26, 2017 80.30 80.86 79.37 79.43 2,686,220 -0.75(-0.94%)
Jan 25, 2017 81.17 81.85 79.70 80.18 3,692,111 -0.35(-0.43%)
Jan 24, 2017 78.82 80.94 78.82 80.53 5,216,130 +1.83(+2.33%)
Jan 23, 2017 77.57 79.49 76.56 78.70 7,467,526 +1.31(+1.69%)
Jan 20, 2017 74.19 77.59 73.92 77.39 18,075,968 +8.91(+13.01%)
Jan 19, 2017 68.84 69.34 68.24 68.48 4,634,109 -0.71(-1.02%)
Jan 18, 2017 67.55 69.19 67.35 69.19 3,557,654 +2.08(+3.10%)
Jan 17, 2017 67.76 68.45 66.76 67.11 2,740,779 -1.26(-1.84%)
Jan 13, 2017 68.37 68.37 68.37 0 +1.38(+2.06%)
Jan 12, 2017 66.51 67.13 65.17 66.99 4,886,812 -1.45(-2.12%)
Jan 11, 2017 67.49 68.71 66.78 68.44 2,428,372 +0.96(+1.42%)
Jan 10, 2017 66.06 67.66 66.04 67.48 2,025,636 +1.45(+2.19%)
Jan 09, 2017 66.30 67.17 65.66 66.03 2,671,050 +0.60(+0.92%)
Jan 06, 2017 65.30 65.88 64.87 65.42 1,843,746 +0.34(+0.52%)
Jan 05, 2017 65.16 65.79 64.53 65.08 2,099,484 -0.37(-0.56%)
Jan 04, 2017 65.86 66.03 65.02 65.45 1,929,060 -0.14(-0.21%)
Jan 03, 2017 65.65 66.54 64.94 65.59 2,989,725 +0.43(+0.66%)
Dec 30, 2016 65.16 65.16 65.16 0 -1.66(-2.48%)
Dec 29, 2016 66.98 67.31 66.01 66.82 1,334,888 -0.41(-0.61%)
Dec 28, 2016 68.49 68.60 67.15 67.23 1,226,446 -1.13(-1.66%)
Dec 27, 2016 67.99 68.80 67.78 68.37 823,014 +0.26(+0.38%)
Dec 23, 2016 68.10 68.10 68.10 0 -0.10(-0.15%)
Dec 22, 2016 68.02 68.37 67.21 68.21 1,953,787 +0.94(+1.40%)
Dec 21, 2016 66.91 67.34 66.34 67.27 1,712,761 +0.40(+0.60%)
Dec 20, 2016 67.66 67.89 66.61 66.86 1,534,844 -0.72(-1.07%)
Dec 19, 2016 67.16 68.37 67.13 67.59 1,279,380 +0.55(+0.82%)
Dec 16, 2016 67.65 68.59 66.92 67.04 2,675,892 -0.35(-0.52%)
Dec 15, 2016 65.64 67.93 65.14 67.39 2,670,741 +1.81(+2.75%)
Dec 14, 2016 66.76 67.21 65.13 65.58 3,002,811 -1.52(-2.26%)
Dec 13, 2016 67.03 67.76 66.29 67.10 1,948,876 +0.54(+0.81%)
Dec 12, 2016 66.65 67.28 65.78 66.56 2,638,756 -0.58(-0.87%)
Dec 09, 2016 70.35 70.73 66.03 67.14 5,442,472 -2.26(-3.26%)
Dec 08, 2016 67.47 69.60 67.19 69.40 3,110,869 +1.90(+2.82%)
Dec 07, 2016 66.14 67.78 64.81 67.50 2,831,733 +1.02(+1.54%)
Dec 06, 2016 65.75 66.81 65.30 66.48 3,779,845 +1.18(+1.80%)
Dec 05, 2016 64.34 65.44 64.14 65.30 3,322,233 +1.29(+2.02%)
Dec 02, 2016 62.57 64.10 62.54 64.01 2,207,974 +1.36(+2.17%)
Dec 01, 2016 67.14 67.27 62.54 62.65 4,682,552 -4.43(-6.60%)
Nov 30, 2016 67.63 67.89 66.72 67.07 1,827,925 -0.32(-0.48%)
Nov 29, 2016 67.28 67.83 66.58 67.40 1,972,472 -0.07(-0.10%)
Nov 28, 2016 67.26 67.94 66.18 67.47 2,069,190 +0.25(+0.38%)
Nov 25, 2016 68.31 68.35 66.76 67.21 1,346,015 -1.13(-1.66%)
Nov 23, 2016 68.35 68.35 68.35 0 -0.92(-1.32%)
Nov 22, 2016 69.29 69.95 68.94 69.27 1,396,088 +0.38(+0.54%)
Nov 21, 2016 68.48 69.06 68.25 68.89 1,734,495 +0.63(+0.92%)
Nov 18, 2016 67.92 68.90 67.13 68.26 2,509,186 +0.23(+0.33%)
Nov 17, 2016 66.46 68.06 66.06 68.03 1,852,308 +1.60(+2.40%)
Nov 16, 2016 65.77 66.75 65.46 66.44 1,869,128 +0.17(+0.25%)
Nov 15, 2016 64.74 66.55 64.35 66.27 2,407,728 +1.89(+2.94%)
Nov 14, 2016 65.03 65.06 63.99 64.38 3,007,391 -0.41(-0.63%)
Nov 11, 2016 66.08 67.73 64.52 64.79 4,617,826 -1.22(-1.84%)
Nov 10, 2016 67.73 69.12 66.03 66.00 3,757,898 -1.52(-2.25%)
Nov 09, 2016 65.03 68.03 64.78 67.53 3,977,117 +0.29(+0.43%)
Nov 08, 2016 66.83 67.84 66.09 67.24 2,540,606 +0.08(+0.12%)
Nov 07, 2016 66.66 67.21 65.47 67.16 3,108,523 +1.89(+2.89%)
Nov 04, 2016 63.13 66.83 63.04 65.27 6,576,957 +0.35(+0.54%)
Nov 03, 2016 64.91 66.79 64.68 64.93 4,101,158 -0.31(-0.48%)
Nov 02, 2016 65.78 66.40 65.06 65.24 1,933,736 -0.68(-1.03%)
Nov 01, 2016 66.88 67.61 65.00 65.92 2,050,715 -0.98(-1.47%)
Oct 31, 2016 66.04 67.18 65.23 66.90 2,169,523 +1.06(+1.61%)
Oct 28, 2016 67.74 67.81 65.75 65.84 3,123,213 -1.34(-1.99%)
Oct 27, 2016 67.98 68.33 66.99 67.18 1,679,784 -0.24(-0.36%)
Oct 26, 2016 67.33 68.42 67.16 67.42 2,519,181 -0.47(-0.69%)
Oct 25, 2016 67.98 68.81 67.74 67.89 1,920,244 -0.36(-0.52%)
Oct 24, 2016 67.83 68.86 67.83 68.25 1,987,322 +0.89(+1.32%)
Oct 21, 2016 67.60 67.90 66.84 67.36 2,185,722 -0.54(-0.79%)
Oct 20, 2016 67.58 68.26 66.99 67.90 1,454,016 +0.16(+0.23%)
Oct 19, 2016 67.12 67.85 66.75 67.74 1,233,094 +0.23(+0.33%)
Oct 18, 2016 67.91 68.15 67.41 67.52 1,279,088 +0.83(+1.24%)
Oct 17, 2016 67.50 67.94 66.50 66.69 1,985,575 -0.81(-1.20%)
Oct 14, 2016 67.70 69.12 67.33 67.50 2,378,215 +0.19(+0.28%)
Oct 13, 2016 67.80 67.84 66.26 67.31 2,535,700 -1.23(-1.79%)
Oct 12, 2016 69.09 69.13 67.95 68.53 2,364,695 -0.53(-0.77%)
Oct 11, 2016 70.18 71.54 68.39 69.06 5,765,004 -0.63(-0.90%)
Oct 10, 2016 69.37 70.59 69.22 69.69 2,677,550 +0.68(+0.98%)
Oct 07, 2016 69.00 69.19 67.50 69.01 3,433,395 +0.03(+0.04%)
Oct 06, 2016 67.98 69.06 67.57 68.99 2,993,281 +1.38(+2.05%)
Oct 05, 2016 67.08 67.99 66.79 67.60 2,428,210 +1.01(+1.51%)
Oct 04, 2016 65.56 67.10 65.56 66.59 3,406,540 +1.10(+1.67%)
Oct 03, 2016 65.87 66.75 65.35 65.50 2,621,734 -0.70(-1.06%)
Sep 30, 2016 64.26 66.36 64.24 66.20 4,725,599 +2.50(+3.93%)
Sep 29, 2016 64.16 64.72 62.66 63.70 3,932,856 -0.88(-1.36%)
Sep 28, 2016 65.07 65.77 64.21 64.58 2,227,318 +0.30(+0.47%)
Sep 27, 2016 63.43 64.32 62.91 64.27 2,770,182 +0.96(+1.51%)
Sep 26, 2016 64.29 64.71 63.24 63.32 3,501,619 -1.70(-2.61%)
Sep 23, 2016 66.67 66.87 64.39 65.01 4,106,162 -1.85(-2.77%)
Sep 22, 2016 67.19 67.33 66.40 66.86 1,996,686 +0.14(+0.21%)
Sep 21, 2016 66.25 66.95 65.82 66.73 2,933,586 +0.89(+1.35%)
Sep 20, 2016 66.34 66.40 65.23 65.84 3,138,644 -0.32(-0.49%)
Sep 19, 2016 66.73 67.72 65.90 66.16 2,937,708 +0.02(+0.03%)
Sep 16, 2016 67.08 67.16 65.21 66.14 6,265,355 -0.83(-1.23%)
Sep 15, 2016 63.47 67.17 63.46 66.97 9,036,170 +4.02(+6.38%)
Sep 14, 2016 60.63 62.98 60.44 62.95 6,105,964 +2.64(+4.38%)
Sep 13, 2016 59.56 61.26 59.34 60.31 5,537,523 +0.89(+1.49%)
Sep 12, 2016 57.39 59.63 57.18 59.42 5,157,050 +1.37(+2.37%)
Sep 09, 2016 61.31 61.46 57.44 58.05 8,730,017 -4.06(-6.54%)
Sep 08, 2016 62.54 62.55 61.60 62.11 3,495,584 -0.54(-0.86%)
Sep 07, 2016 63.63 64.14 62.23 62.65 3,911,582 -0.83(-1.31%)
Sep 06, 2016 64.59 64.79 62.82 63.48 4,902,359 -1.40(-2.16%)
Sep 02, 2016 65.43 64.88 64.88 64.88 1,735,256 -0.41(-0.63%)
Sep 01, 2016 65.03 65.38 64.53 65.29 2,409,588 +0.20(+0.31%)
Aug 31, 2016 64.46 65.42 64.26 65.09 2,432,102 +0.57(+0.89%)
Aug 30, 2016 64.69 65.90 64.20 64.52 4,484,439 -0.89(-1.36%)
Aug 29, 2016 65.03 65.78 64.78 65.40 2,322,277 +0.33(+0.51%)
Aug 26, 2016 64.65 65.21 64.12 65.07 3,025,121 +0.44(+0.69%)
Aug 25, 2016 63.61 64.99 63.57 64.63 3,210,089 +0.90(+1.42%)
Aug 24, 2016 64.30 64.61 63.46 63.73 2,459,849 -0.43(-0.66%)
Aug 23, 2016 63.59 64.26 63.37 64.15 2,037,565 +1.01(+1.60%)
Aug 22, 2016 62.90 63.38 62.55 63.14 1,996,325 +0.29(+0.46%)
Aug 19, 2016 62.22 63.82 62.22 62.86 3,576,818 +0.43(+0.68%)
Aug 18, 2016 61.28 62.66 61.12 62.43 4,307,630 +1.40(+2.29%)
Aug 17, 2016 60.60 61.23 60.17 61.03 3,573,510 +0.51(+0.85%)
Aug 16, 2016 60.30 60.70 59.65 60.52 2,765,167 +0.09(+0.14%)
Aug 15, 2016 58.79 60.51 58.73 60.43 2,551,087 +1.71(+2.92%)
Aug 12, 2016 58.65 59.00 58.27 58.72 1,670,162 +0.10(+0.18%)
Aug 11, 2016 57.72 58.76 57.58 58.61 1,818,046 +0.87(+1.51%)
Aug 10, 2016 58.28 58.29 57.13 57.74 1,593,382 -0.51(-0.88%)
Aug 09, 2016 57.78 58.81 57.67 58.26 1,984,221 +0.92(+1.61%)
Aug 08, 2016 57.88 58.45 57.14 57.33 1,421,845 -0.53(-0.92%)
Aug 05, 2016 57.03 57.88 56.64 57.87 2,505,431 +1.21(+2.13%)
Aug 04, 2016 56.04 56.74 55.67 56.66 3,530,505 +0.67(+1.20%)
Aug 03, 2016 55.07 56.54 55.04 55.99 3,999,101 -0.57(-1.00%)
Aug 02, 2016 57.01 57.35 56.02 56.55 2,648,969 -0.71(-1.25%)
Aug 01, 2016 57.07 57.90 56.97 57.27 2,394,625 +0.10(+0.18%)
Jul 29, 2016 57.56 57.75 56.72 57.16 1,821,397 -0.39(-0.68%)
Jul 28, 2016 57.29 57.65 56.45 57.55 2,693,491 +0.00(+0.00%)
Jul 27, 2016 59.00 59.04 57.33 57.55 5,429,895 +0.52(+0.91%)
Jul 26, 2016 56.59 57.46 55.46 57.03 4,977,981 +0.81(+1.43%)
Jul 25, 2016 56.27 56.73 56.00 56.23 4,877,974 +0.11(+0.20%)
Jul 22, 2016 57.78 58.14 54.03 56.11 14,751,683 -5.29(-8.62%)
Jul 21, 2016 60.61 61.76 60.40 61.40 6,211,587 +1.24(+2.06%)
Jul 20, 2016 59.28 60.43 58.84 60.17 3,718,714 +1.00(+1.70%)
Jul 19, 2016 59.16 59.35 58.71 59.16 1,690,621 -0.32(-0.54%)
Jul 18, 2016 59.03 59.70 58.62 59.48 2,253,576 +1.13(+1.94%)
Jul 15, 2016 58.63 58.65 58.03 58.35 2,069,083 +0.00(+0.00%)
Jul 14, 2016 57.41 58.53 56.69 58.35 2,412,996 +1.77(+3.12%)
Jul 13, 2016 57.52 57.52 56.35 56.58 2,240,884 -0.39(-0.68%)
Jul 12, 2016 56.70 57.51 56.46 56.97 2,398,288 +1.00(+1.79%)
Jul 11, 2016 55.07 56.45 55.04 55.97 2,516,954 +1.50(+2.75%)
Jul 08, 2016 53.39 54.68 52.72 54.47 2,655,443 +1.75(+3.32%)
Jul 07, 2016 51.42 52.99 51.38 52.72 3,303,920 +1.79(+3.52%)
Jul 05, 2016 52.53 52.59 50.29 50.93 4,235,564 -3.27(-6.04%)
Jul 01, 2016 54.10 54.20 54.20 54.20 2,437,238 -0.59(-1.07%)
Jun 30, 2016 53.71 54.81 53.40 54.79 3,898,612 +1.34(+2.51%)
Jun 29, 2016 52.88 53.88 52.60 53.45 2,490,325 +1.27(+2.44%)
Jun 28, 2016 51.33 52.62 51.20 52.17 3,574,978 +1.95(+3.88%)
Jun 27, 2016 52.09 52.64 49.45 50.23 6,007,910 -3.12(-5.84%)
Jun 24, 2016 55.41 56.36 53.14 53.34 4,520,009 -4.85(-8.33%)
Jun 23, 2016 57.34 58.21 57.00 58.19 1,689,393 +1.61(+2.85%)
Jun 22, 2016 56.63 57.81 56.53 56.58 2,117,909 -0.10(-0.17%)
Jun 21, 2016 57.27 58.10 56.57 56.68 1,891,552 -0.42(-0.74%)
Jun 20, 2016 56.23 57.68 56.05 57.10 4,146,546 +1.71(+3.10%)
Jun 17, 2016 56.05 56.05 54.81 55.39 2,773,580 -0.70(-1.25%)
Jun 16, 2016 55.63 56.23 54.86 56.09 2,003,197 -0.18(-0.32%)
Jun 15, 2016 56.44 56.72 56.07 56.27 1,843,461 -0.02(-0.03%)
Jun 14, 2016 56.06 56.44 55.42 56.29 1,813,560 +0.04(+0.08%)
Jun 13, 2016 56.30 57.26 56.12 56.24 1,447,187 -0.51(-0.90%)
Jun 10, 2016 57.93 58.08 56.64 56.75 2,791,552 -2.10(-3.56%)
Jun 09, 2016 57.58 58.95 57.45 58.85 2,893,152 -0.36(-0.60%)
Jun 08, 2016 59.33 59.72 58.62 59.20 2,417,412 -0.25(-0.42%)
Jun 07, 2016 57.48 59.71 57.29 59.46 3,541,334 +2.22(+3.87%)
Jun 06, 2016 57.96 58.23 57.20 57.24 2,238,740 -0.72(-1.24%)
Jun 03, 2016 58.65 59.31 57.38 57.96 4,253,368 +0.31(+0.54%)
Jun 02, 2016 58.04 58.49 57.37 57.65 2,508,934 -0.60(-1.03%)
Jun 01, 2016 57.46 58.56 57.46 58.24 2,355,870 +0.44(+0.76%)
May 31, 2016 57.42 58.10 57.40 57.80 2,029,115 +0.23(+0.39%)
May 27, 2016 57.08 57.58 57.58 57.58 1,302,817 +0.29(+0.50%)
May 26, 2016 57.14 57.84 57.05 57.29 1,963,115 -0.09(-0.15%)
May 25, 2016 57.53 57.82 56.37 57.38 2,759,803 -0.16(-0.29%)
May 24, 2016 57.20 57.72 57.01 57.54 3,197,012 +0.56(+0.99%)
May 23, 2016 57.01 58.41 56.94 56.98 3,889,410 +1.08(+1.94%)
May 20, 2016 54.95 56.10 54.47 55.90 2,583,873 +1.52(+2.80%)
May 19, 2016 54.55 55.27 53.53 54.37 2,978,313 -0.67(-1.21%)
May 18, 2016 53.77 55.72 53.69 55.04 3,041,224 +1.09(+2.02%)
May 17, 2016 53.79 55.05 53.63 53.95 3,602,611 -0.10(-0.18%)
May 16, 2016 52.91 54.43 52.78 54.04 3,767,027 +1.45(+2.75%)
May 13, 2016 52.79 53.89 52.32 52.60 5,650,656 -0.79(-1.48%)
May 12, 2016 56.15 56.23 52.75 53.39 5,984,822 -2.54(-4.54%)
May 11, 2016 55.98 56.55 55.72 55.92 2,504,687 -0.23(-0.42%)
May 10, 2016 56.19 56.37 55.20 56.16 2,770,241 +0.06(+0.11%)
May 09, 2016 55.55 56.54 55.55 56.10 2,892,360 +0.36(+0.65%)
May 06, 2016 55.36 55.75 54.00 55.73 3,497,770 +0.24(+0.44%)
May 05, 2016 57.02 57.08 55.41 55.49 3,264,837 -0.76(-1.35%)
May 04, 2016 57.34 57.79 55.86 56.25 2,905,131 -1.54(-2.67%)
May 03, 2016 57.73 58.11 57.38 57.80 3,958,410 -0.09(-0.15%)
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.