Breaking News Bar

Business News and Information

Texas Instruments (NQ: TXN )

187.01 USD +2.86 (+1.55%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 72.97 72.97 72.97 0 -1.18(-1.59%)
Dec 29, 2016 73.84 74.40 73.80 74.15 3,292,472 +0.10(+0.14%)
Dec 28, 2016 74.96 75.05 73.98 74.05 2,683,395 -0.82(-1.10%)
Dec 27, 2016 74.42 75.15 74.33 74.87 2,037,175 +0.49(+0.66%)
Dec 23, 2016 74.38 74.38 74.38 0 +0.18(+0.24%)
Dec 22, 2016 74.25 74.32 73.75 74.20 3,470,787 +0.03(+0.04%)
Dec 21, 2016 74.22 74.72 74.14 74.17 4,272,192 +0.13(+0.18%)
Dec 20, 2016 73.93 74.19 73.60 74.04 3,181,463 +0.47(+0.64%)
Dec 19, 2016 73.11 74.08 72.96 73.57 3,817,930 +0.68(+0.93%)
Dec 16, 2016 73.36 73.75 72.68 72.89 6,478,666 -0.56(-0.76%)
Dec 15, 2016 72.73 73.59 72.45 73.45 5,079,458 +0.95(+1.31%)
Dec 14, 2016 73.55 73.59 72.40 72.50 6,474,082 -0.70(-0.96%)
Dec 13, 2016 71.95 73.60 71.77 73.20 6,850,425 +1.47(+2.05%)
Dec 12, 2016 71.89 71.93 71.19 71.73 3,334,393 -0.26(-0.36%)
Dec 09, 2016 72.35 72.65 71.56 71.99 6,101,234 -0.14(-0.19%)
Dec 08, 2016 72.32 72.58 71.88 72.13 5,473,578 -0.07(-0.10%)
Dec 07, 2016 71.50 72.43 71.12 72.20 6,045,939 +0.83(+1.16%)
Dec 06, 2016 71.11 71.39 70.61 71.37 7,000,988 +0.86(+1.22%)
Dec 05, 2016 71.34 71.53 70.38 70.51 6,389,517 -0.21(-0.30%)
Dec 02, 2016 69.99 71.16 69.92 70.72 5,946,393 +0.31(+0.44%)
Dec 01, 2016 73.88 73.91 69.96 70.41 9,631,119 -3.52(-4.76%)
Nov 30, 2016 74.67 74.69 73.93 73.93 6,767,807 -0.47(-0.63%)
Nov 29, 2016 74.66 75.25 74.23 74.40 6,347,037 -0.13(-0.17%)
Nov 28, 2016 74.29 74.89 74.04 74.53 4,506,726 +0.10(+0.13%)
Nov 25, 2016 73.87 74.61 73.73 74.43 1,978,800 +0.37(+0.50%)
Nov 23, 2016 74.06 74.06 74.06 0 -0.34(-0.46%)
Nov 22, 2016 74.09 74.64 74.03 74.40 6,824,005 +0.72(+0.98%)
Nov 21, 2016 72.75 73.73 72.70 73.68 5,447,043 +1.08(+1.49%)
Nov 18, 2016 71.84 73.15 71.75 72.60 5,484,164 +0.52(+0.72%)
Nov 17, 2016 71.17 72.28 70.63 72.08 3,773,836 +0.88(+1.24%)
Nov 16, 2016 71.01 71.30 70.56 71.20 4,847,687 +0.17(+0.24%)
Nov 15, 2016 70.20 71.36 70.05 71.03 4,729,206 +1.01(+1.44%)
Nov 14, 2016 70.14 70.35 69.64 70.02 6,484,105 +0.17(+0.24%)
Nov 11, 2016 69.02 70.06 69.00 69.85 4,974,866 +0.71(+1.03%)
Nov 10, 2016 70.00 70.72 69.12 69.14 7,190,568 -0.65(-0.93%)
Nov 09, 2016 67.80 69.95 67.60 69.79 5,698,213 -0.04(-0.06%)
Nov 08, 2016 69.01 69.97 68.95 69.83 5,409,219 +0.82(+1.19%)
Nov 07, 2016 68.83 69.48 68.29 69.01 5,751,076 +1.41(+2.09%)
Nov 04, 2016 66.88 68.00 66.80 67.60 6,056,310 -0.30(-0.44%)
Nov 03, 2016 68.70 68.72 67.53 67.90 6,723,573 -0.94(-1.37%)
Nov 02, 2016 69.57 69.95 68.72 68.84 6,516,374 -0.60(-0.86%)
Nov 01, 2016 71.13 71.13 68.92 69.44 7,375,307 -1.41(-1.99%)
Oct 31, 2016 71.31 71.44 70.80 70.85 5,411,394 +0.05(+0.07%)
Oct 28, 2016 70.96 71.69 70.52 70.80 6,360,131 +0.07(+0.10%)
Oct 27, 2016 71.40 72.18 70.41 70.73 9,627,039 -0.98(-1.37%)
Oct 26, 2016 71.00 71.94 70.77 71.71 8,149,431 +0.51(+0.72%)
Oct 25, 2016 71.57 71.82 71.08 71.20 4,614,234 -0.48(-0.67%)
Oct 24, 2016 70.26 71.74 70.23 71.68 5,887,888 +1.71(+2.44%)
Oct 21, 2016 69.41 70.04 68.80 69.97 7,027,512 +0.22(+0.32%)
Oct 20, 2016 69.42 70.05 68.77 69.75 3,850,423 +0.26(+0.37%)
Oct 19, 2016 68.89 69.61 68.60 69.49 5,526,893 +0.24(+0.35%)
Oct 18, 2016 69.86 69.93 69.17 69.25 3,590,718 +0.83(+1.21%)
Oct 17, 2016 68.50 68.99 68.37 68.42 2,620,850 -0.07(-0.10%)
Oct 14, 2016 68.27 69.22 68.21 68.49 4,329,253 +0.72(+1.06%)
Oct 13, 2016 67.91 67.96 67.06 67.77 3,897,658 -0.69(-1.01%)
Oct 12, 2016 68.83 68.83 67.99 68.46 3,563,930 -0.30(-0.44%)
Oct 11, 2016 69.93 69.97 68.06 68.76 5,204,371 -1.17(-1.67%)
Oct 10, 2016 71.08 71.33 69.90 69.93 4,893,217 -0.94(-1.33%)
Oct 07, 2016 71.00 71.06 70.45 70.87 3,673,887 -0.09(-0.13%)
Oct 06, 2016 70.44 71.00 70.03 70.96 4,060,794 +0.36(+0.51%)
Oct 05, 2016 69.85 70.84 69.02 70.60 4,789,572 +1.01(+1.45%)
Oct 04, 2016 69.66 69.91 69.10 69.59 4,089,515 -0.07(-0.10%)
Oct 03, 2016 70.08 70.26 69.47 69.66 3,597,723 -0.52(-0.74%)
Sep 30, 2016 69.95 70.58 69.84 70.18 5,059,170 +0.34(+0.49%)
Sep 29, 2016 69.63 70.28 69.22 69.84 4,331,719 +0.10(+0.14%)
Sep 28, 2016 69.40 69.78 69.22 69.74 3,233,574 +0.29(+0.42%)
Sep 27, 2016 68.39 69.47 68.08 69.45 4,539,625 +1.03(+1.51%)
Sep 26, 2016 68.55 68.77 68.13 68.42 3,475,623 -0.56(-0.81%)
Sep 23, 2016 70.00 70.00 68.98 68.98 3,088,066 -0.78(-1.12%)
Sep 22, 2016 70.01 70.13 69.46 69.76 3,566,304 +0.20(+0.29%)
Sep 21, 2016 69.41 69.71 68.83 69.56 4,202,113 +0.38(+0.55%)
Sep 20, 2016 69.77 69.90 69.01 69.18 3,026,685 -0.36(-0.52%)
Sep 19, 2016 69.83 70.29 69.29 69.54 4,100,559 +0.18(+0.26%)
Sep 16, 2016 69.97 69.97 68.48 69.36 6,506,189 +0.14(+0.20%)
Sep 15, 2016 67.80 69.36 67.60 69.22 6,276,714 +1.43(+2.11%)
Sep 14, 2016 67.46 68.07 67.22 67.79 4,038,810 +0.34(+0.50%)
Sep 13, 2016 68.01 68.55 67.27 67.45 5,472,626 -0.49(-0.72%)
Sep 12, 2016 66.31 68.02 66.31 67.94 6,048,084 +1.27(+1.90%)
Sep 09, 2016 68.19 68.42 66.67 66.67 6,995,646 -2.32(-3.36%)
Sep 08, 2016 69.24 69.41 68.70 68.99 4,151,370 -0.50(-0.72%)
Sep 07, 2016 69.75 69.81 69.26 69.49 4,214,091 -0.30(-0.43%)
Sep 06, 2016 69.93 70.03 69.26 69.79 3,870,271 +0.11(+0.16%)
Sep 02, 2016 70.02 69.68 69.68 69.68 4,584,200 -0.02(-0.03%)
Sep 01, 2016 68.78 69.79 68.30 69.70 4,535,987 +0.16(+0.23%)
Aug 31, 2016 69.36 69.61 69.23 69.54 3,870,221 +0.23(+0.33%)
Aug 30, 2016 70.00 70.20 69.09 69.31 4,382,751 -0.67(-0.96%)
Aug 29, 2016 69.90 70.37 69.85 69.98 3,669,145 +0.23(+0.33%)
Aug 26, 2016 69.99 70.35 69.40 69.75 4,160,926 -0.07(-0.10%)
Aug 25, 2016 69.90 70.06 69.70 69.82 3,044,871 -0.08(-0.11%)
Aug 24, 2016 70.11 70.22 69.71 69.90 3,749,507 -0.08(-0.11%)
Aug 23, 2016 70.42 70.54 69.93 69.98 4,779,204 -0.02(-0.03%)
Aug 22, 2016 70.35 70.61 69.84 70.00 4,361,411 -0.27(-0.38%)
Aug 19, 2016 70.12 70.54 69.94 70.27 3,481,961 +0.14(+0.20%)
Aug 18, 2016 69.98 70.17 69.80 70.13 3,816,685 +0.31(+0.44%)
Aug 17, 2016 69.92 70.02 69.54 69.82 5,914,651 +0.00(+0.00%)
Aug 16, 2016 70.09 70.33 69.82 69.82 3,682,612 -0.51(-0.73%)
Aug 15, 2016 70.19 70.70 69.93 70.33 4,148,801 +0.49(+0.70%)
Aug 12, 2016 70.00 70.22 69.78 69.84 3,444,978 -0.16(-0.23%)
Aug 11, 2016 70.00 70.20 69.77 70.00 3,003,555 +0.11(+0.16%)
Aug 10, 2016 70.23 70.31 69.81 69.89 5,012,531 -0.36(-0.51%)
Aug 09, 2016 70.42 70.85 70.17 70.25 3,434,443 +0.11(+0.16%)
Aug 08, 2016 70.03 70.32 69.99 70.14 4,865,939 -0.01(-0.01%)
Aug 05, 2016 70.00 70.21 69.71 70.15 4,547,408 +0.54(+0.78%)
Aug 04, 2016 69.50 69.71 68.90 69.61 4,382,084 +0.73(+1.06%)
Aug 03, 2016 68.84 69.09 68.51 68.88 4,231,764 +0.03(+0.04%)
Aug 02, 2016 69.69 69.87 68.44 68.85 6,391,252 -1.03(-1.47%)
Aug 01, 2016 69.83 70.26 69.52 69.88 5,982,956 +0.13(+0.19%)
Jul 29, 2016 70.32 70.46 69.63 69.75 7,963,050 -0.48(-0.68%)
Jul 28, 2016 70.63 70.81 69.83 70.23 9,143,120 -1.04(-1.46%)
Jul 27, 2016 70.98 71.57 70.16 71.27 13,973,376 -0.15(-0.21%)
Jul 26, 2016 70.65 72.58 69.93 71.42 22,032,744 +5.20(+7.85%)
Jul 25, 2016 65.50 66.22 65.32 66.22 9,931,735 +0.73(+1.11%)
Jul 22, 2016 65.13 65.67 64.74 65.49 5,555,904 +0.58(+0.89%)
Jul 21, 2016 65.39 65.50 64.80 64.91 5,391,653 -0.54(-0.83%)
Jul 20, 2016 65.32 65.68 65.00 65.45 4,744,093 +0.51(+0.79%)
Jul 19, 2016 64.89 65.26 64.76 64.94 3,065,932 -0.25(-0.38%)
Jul 18, 2016 64.85 65.52 64.85 65.19 3,452,479 +0.34(+0.52%)
Jul 15, 2016 65.26 65.26 64.54 64.85 5,952,307 +0.04(+0.06%)
Jul 14, 2016 65.00 65.22 64.73 64.81 4,000,223 +0.27(+0.42%)
Jul 13, 2016 64.54 64.80 64.35 64.54 4,068,468 +0.16(+0.25%)
Jul 12, 2016 63.77 64.41 63.73 64.38 5,405,131 +0.98(+1.55%)
Jul 11, 2016 63.50 63.88 63.26 63.40 4,533,872 +0.13(+0.21%)
Jul 08, 2016 62.29 63.28 61.77 63.27 5,345,295 +1.50(+2.43%)
Jul 07, 2016 61.07 61.94 61.04 61.77 6,876,833 +0.52(+0.85%)
Jul 05, 2016 61.59 61.84 60.99 61.25 5,538,675 -0.86(-1.38%)
Jul 01, 2016 62.33 62.11 62.11 62.11 4,934,500 -0.54(-0.86%)
Jun 30, 2016 61.51 62.65 61.16 62.65 6,632,008 +1.40(+2.29%)
Jun 29, 2016 60.70 61.31 60.40 61.25 6,690,452 +0.98(+1.63%)
Jun 28, 2016 59.41 60.30 59.10 60.27 5,163,291 +1.20(+2.03%)
Jun 27, 2016 59.87 60.00 58.61 59.07 7,488,740 -1.47(-2.43%)
Jun 24, 2016 60.51 61.90 60.36 60.54 8,505,662 -2.76(-4.36%)
Jun 23, 2016 62.65 63.31 62.37 63.30 3,638,138 +1.24(+2.00%)
Jun 22, 2016 62.33 62.53 61.93 62.06 4,112,680 +0.02(+0.03%)
Jun 21, 2016 62.15 62.35 61.79 62.04 3,462,218 +0.03(+0.05%)
Jun 20, 2016 62.43 62.59 61.96 62.01 4,023,604 +0.39(+0.63%)
Jun 17, 2016 62.08 62.08 60.90 61.62 6,101,304 -0.44(-0.71%)
Jun 16, 2016 61.39 62.13 61.09 62.06 3,632,602 +0.37(+0.60%)
Jun 15, 2016 62.27 62.28 61.42 61.69 4,943,557 -0.21(-0.34%)
Jun 14, 2016 61.53 62.10 61.21 61.90 5,170,348 +0.37(+0.60%)
Jun 13, 2016 61.80 62.31 61.41 61.53 6,697,340 -0.38(-0.61%)
Jun 10, 2016 61.41 62.18 61.32 61.91 7,484,737 -0.23(-0.37%)
Jun 09, 2016 62.29 62.29 61.51 62.14 5,285,649 +0.06(+0.10%)
Jun 08, 2016 61.60 62.29 61.59 62.08 4,749,662 +0.52(+0.84%)
Jun 07, 2016 61.50 61.76 61.40 61.56 5,021,211 +0.27(+0.44%)
Jun 06, 2016 60.68 61.47 60.55 61.29 8,259,172 +0.76(+1.26%)
Jun 03, 2016 61.17 61.17 60.15 60.53 2,749,499 -0.23(-0.38%)
Jun 02, 2016 60.84 60.93 60.43 60.76 3,583,315 -0.31(-0.51%)
Jun 01, 2016 60.51 61.24 60.21 61.07 4,011,103 +0.47(+0.78%)
May 31, 2016 61.02 61.21 60.29 60.60 6,196,383 -0.42(-0.69%)
May 27, 2016 60.82 61.02 61.02 61.02 3,807,100 +0.25(+0.41%)
May 26, 2016 60.35 60.82 60.15 60.77 3,367,030 +0.33(+0.55%)
May 25, 2016 60.15 60.51 59.97 60.44 5,789,880 +0.35(+0.58%)
May 24, 2016 58.99 60.18 58.98 60.09 4,544,654 +1.36(+2.32%)
May 23, 2016 58.81 59.28 58.60 58.73 3,690,897 +0.20(+0.34%)
May 20, 2016 57.49 58.83 57.47 58.53 6,336,966 +1.30(+2.27%)
May 19, 2016 57.54 57.88 56.79 57.23 4,326,540 -0.78(-1.34%)
May 18, 2016 57.23 58.51 57.18 58.01 4,676,929 +0.58(+1.01%)
May 17, 2016 57.74 58.12 57.17 57.43 4,713,892 -0.59(-1.02%)
May 16, 2016 57.46 58.51 57.27 58.02 4,265,331 +0.90(+1.58%)
May 13, 2016 57.08 57.60 56.98 57.12 4,062,753 -0.04(-0.07%)
May 12, 2016 57.79 58.00 56.58 57.16 5,183,223 -0.47(-0.82%)
May 11, 2016 57.62 58.17 57.45 57.63 4,494,156 +0.00(+0.00%)
May 10, 2016 57.12 57.66 56.79 57.63 4,545,563 +0.72(+1.27%)
May 09, 2016 57.17 57.53 56.88 56.91 3,773,486 -0.29(-0.51%)
May 06, 2016 56.24 57.30 56.19 57.20 8,054,491 +0.56(+0.99%)
May 05, 2016 56.53 57.09 56.34 56.64 4,077,984 +0.21(+0.37%)
May 04, 2016 56.95 57.20 56.33 56.43 5,081,923 -0.77(-1.35%)
May 03, 2016 57.22 57.59 57.01 57.20 5,696,439 -0.65(-1.12%)
May 02, 2016 57.30 57.96 56.95 57.85 6,464,204 +0.81(+1.42%)
Apr 29, 2016 57.71 58.20 56.83 57.04 10,774,696 -1.65(-2.81%)
Apr 28, 2016 60.00 60.60 58.49 58.69 9,417,756 -1.23(-2.05%)
Apr 27, 2016 59.03 60.00 58.76 59.92 7,123,830 +0.52(+0.88%)
Apr 26, 2016 59.15 59.93 59.07 59.40 3,928,418 +0.38(+0.64%)
Apr 25, 2016 58.71 59.13 58.62 59.02 4,670,230 +0.34(+0.58%)
Apr 22, 2016 58.81 59.60 58.44 58.68 5,359,856 -0.18(-0.31%)
Apr 21, 2016 58.89 59.13 58.55 58.86 3,376,416 -0.19(-0.32%)
Apr 20, 2016 58.59 59.47 58.11 59.05 4,673,436 +0.63(+1.08%)
Apr 19, 2016 58.87 59.31 57.77 58.42 6,246,751 -0.53(-0.90%)
Apr 18, 2016 58.64 59.07 58.62 58.95 4,430,685 +0.02(+0.03%)
Apr 15, 2016 59.47 59.47 58.76 58.93 4,690,320 -0.29(-0.49%)
Apr 14, 2016 58.77 59.27 58.13 59.22 4,920,079 +0.05(+0.08%)
Apr 13, 2016 58.72 59.26 58.42 59.17 5,053,441 +0.73(+1.25%)
Apr 12, 2016 57.82 58.67 57.43 58.44 4,476,639 +0.62(+1.07%)
Apr 11, 2016 57.90 58.63 57.79 57.82 3,663,602 -0.07(-0.12%)
Apr 08, 2016 57.57 58.08 57.57 57.89 3,211,064 +0.74(+1.29%)
Apr 07, 2016 57.84 58.08 56.98 57.15 4,228,560 -1.21(-2.07%)
Apr 06, 2016 57.59 58.37 57.25 58.36 3,684,276 +0.65(+1.13%)
Apr 05, 2016 57.55 58.28 57.38 57.71 4,455,869 -0.01(-0.02%)
Apr 04, 2016 57.79 58.00 57.56 57.72 3,423,650 -0.22(-0.38%)
Apr 01, 2016 57.49 58.00 57.13 57.94 4,542,602 +0.52(+0.91%)
Mar 31, 2016 58.12 58.21 57.37 57.42 5,410,443 -0.95(-1.63%)
Mar 30, 2016 57.73 58.78 57.58 58.37 5,026,712 +0.96(+1.67%)
Mar 29, 2016 56.46 57.51 56.08 57.41 4,013,803 +0.89(+1.57%)
Mar 28, 2016 57.05 57.15 56.34 56.52 2,240,382 -0.18(-0.32%)
Mar 24, 2016 56.49 56.70 56.70 56.70 2,279,600 +0.10(+0.18%)
Mar 23, 2016 56.97 56.99 56.55 56.60 3,220,905 -0.30(-0.53%)
Mar 22, 2016 56.74 57.20 56.52 56.90 3,514,925 -0.12(-0.21%)
Mar 21, 2016 56.90 57.06 56.38 57.02 3,085,478 -0.07(-0.12%)
Mar 18, 2016 56.79 57.25 56.52 57.09 7,924,870 +0.49(+0.87%)
Mar 17, 2016 55.93 56.81 55.92 56.60 4,530,500 +0.46(+0.82%)
Mar 16, 2016 55.70 56.28 55.35 56.14 3,449,549 +0.41(+0.74%)
Mar 15, 2016 55.42 55.74 55.07 55.73 3,407,503 +0.12(+0.22%)
Mar 14, 2016 55.80 56.00 55.26 55.61 3,477,196 -0.45(-0.80%)
Mar 11, 2016 55.93 56.21 55.75 56.06 5,031,580 +0.57(+1.03%)
Mar 10, 2016 55.45 55.64 54.62 55.49 4,838,420 +0.74(+1.35%)
Mar 09, 2016 54.70 55.14 54.54 54.75 3,641,667 +0.22(+0.40%)
Mar 08, 2016 54.99 55.15 54.42 54.53 4,480,557 -0.96(-1.73%)
Mar 07, 2016 54.54 55.54 54.49 55.49 3,756,554 +0.60(+1.09%)
Mar 04, 2016 55.00 55.27 54.40 54.89 4,248,113 +0.02(+0.04%)
Mar 03, 2016 54.59 54.93 54.07 54.87 4,045,872 +0.45(+0.83%)
Mar 02, 2016 54.34 54.63 53.98 54.42 4,163,584 +0.20(+0.37%)
Mar 01, 2016 53.47 54.22 53.00 54.22 4,958,805 +1.20(+2.26%)
Feb 29, 2016 53.40 53.83 52.97 53.02 4,449,653 -0.28(-0.53%)
Feb 26, 2016 53.49 53.50 53.11 53.30 3,533,107 +0.19(+0.36%)
Feb 25, 2016 52.81 53.11 51.86 53.11 3,917,539 +0.65(+1.24%)
Feb 24, 2016 51.83 52.58 51.31 52.46 5,341,459 +0.22(+0.42%)
Feb 23, 2016 53.03 53.37 52.12 52.24 3,888,511 -1.06(-1.99%)
Feb 22, 2016 53.29 53.58 53.05 53.30 4,350,918 +0.54(+1.02%)
Feb 19, 2016 52.83 52.94 52.41 52.76 6,300,654 -0.30(-0.57%)
Feb 18, 2016 53.64 53.82 53.00 53.06 6,003,942 -0.63(-1.17%)
Feb 17, 2016 52.96 53.72 52.77 53.69 6,244,710 +1.15(+2.19%)
Feb 16, 2016 51.14 52.77 51.14 52.54 6,567,403 +1.40(+2.74%)
Feb 12, 2016 51.06 51.14 51.14 51.14 8,060,600 +0.76(+1.51%)
Feb 11, 2016 49.85 50.77 49.74 50.38 6,121,428 -0.37(-0.73%)
Feb 10, 2016 51.33 51.70 50.59 50.75 7,329,616 +0.07(+0.14%)
Feb 09, 2016 50.53 51.63 50.09 50.68 7,321,652 -0.22(-0.43%)
Feb 08, 2016 49.26 51.23 49.10 50.90 15,765,482 +1.02(+2.04%)
Feb 05, 2016 51.20 51.41 49.51 49.88 7,929,797 -1.38(-2.69%)
Feb 04, 2016 50.46 51.62 50.03 51.26 9,795,807 +1.01(+2.01%)
Feb 03, 2016 50.15 50.71 49.10 50.25 11,309,646 -0.39(-0.77%)
Feb 02, 2016 52.12 52.50 50.64 50.64 9,460,334 -2.19(-4.15%)
Feb 01, 2016 52.30 53.27 52.30 52.83 6,336,663 -0.10(-0.19%)
Jan 29, 2016 51.32 52.94 50.99 52.93 10,469,064 +1.80(+3.52%)
Jan 28, 2016 50.68 52.00 50.39 51.13 10,033,428 +0.46(+0.91%)
Jan 27, 2016 50.41 51.56 49.97 50.67 9,784,986 -0.03(-0.06%)
Jan 26, 2016 50.38 51.06 50.03 50.70 7,710,201 +0.62(+1.24%)
Jan 25, 2016 50.35 51.01 50.00 50.08 7,651,306 -0.22(-0.44%)
Jan 22, 2016 50.84 51.23 50.14 50.30 6,335,554 +0.47(+0.94%)
Jan 21, 2016 49.66 50.85 49.01 49.83 10,094,622 +0.82(+1.67%)
Jan 20, 2016 47.91 49.28 47.40 49.01 13,430,590 +0.79(+1.64%)
Jan 19, 2016 48.62 48.93 47.81 48.22 9,044,973 +0.19(+0.40%)
Jan 15, 2016 47.89 48.03 48.03 48.03 15,871,600 -2.00(-4.00%)
Jan 14, 2016 49.98 50.67 49.53 50.03 10,440,312 +0.21(+0.42%)
Jan 13, 2016 51.52 51.81 49.80 49.82 6,882,246 -1.71(-3.32%)
Jan 12, 2016 51.73 51.84 50.83 51.53 5,075,810 +0.32(+0.62%)
Jan 11, 2016 50.83 51.50 50.48 51.21 7,000,577 +0.85(+1.69%)
Jan 08, 2016 51.52 51.98 50.24 50.36 9,619,993 -1.34(-2.59%)
Jan 07, 2016 52.39 52.95 51.37 51.70 10,526,417 -1.72(-3.22%)
Jan 06, 2016 52.95 53.89 52.72 53.42 8,520,785 -0.35(-0.65%)
Jan 05, 2016 54.27 54.47 53.55 53.77 6,131,951 -0.57(-1.05%)
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.
 
bottom clear