Breaking News Bar

Business News and Information

Texas Instruments (NQ: TXN )

170.30 -4.68 (-2.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 48.31 48.18 48.18 48.18 3,433,000 +0.16(+0.33%)
Aug 28, 2014 47.61 48.16 47.49 48.02 3,427,334 +0.24(+0.50%)
Aug 27, 2014 47.62 47.84 47.23 47.78 4,945,852 +0.29(+0.61%)
Aug 26, 2014 47.46 47.65 47.31 47.49 4,560,394 +0.12(+0.25%)
Aug 25, 2014 48.37 48.50 47.26 47.37 4,986,896 -0.65(-1.35%)
Aug 22, 2014 48.26 48.35 47.96 48.02 3,196,899 -0.15(-0.31%)
Aug 21, 2014 47.94 48.23 47.80 48.17 3,698,624 +0.29(+0.61%)
Aug 20, 2014 47.68 47.95 47.67 47.88 5,266,440 +0.19(+0.40%)
Aug 19, 2014 47.61 47.92 47.47 47.69 3,092,243 +0.13(+0.27%)
Aug 18, 2014 47.55 47.74 47.36 47.56 3,806,301 +0.00(+0.00%)
Aug 15, 2014 47.67 47.73 47.00 47.56 5,854,093 +0.30(+0.63%)
Aug 14, 2014 47.18 47.33 47.01 47.26 2,550,673 +0.18(+0.38%)
Aug 13, 2014 47.20 47.20 46.83 47.08 5,457,832 +0.41(+0.89%)
Aug 12, 2014 46.25 46.74 46.24 46.66 3,788,180 +0.16(+0.35%)
Aug 11, 2014 46.20 46.82 46.20 46.50 3,393,335 +0.17(+0.37%)
Aug 08, 2014 45.90 46.28 45.84 46.33 4,992,326 +0.66(+1.45%)
Aug 07, 2014 46.45 46.50 45.60 45.67 6,689,413 -0.50(-1.08%)
Aug 06, 2014 45.88 46.44 45.78 46.17 4,940,911 +0.18(+0.39%)
Aug 05, 2014 46.46 46.46 45.92 45.99 7,815,063 -0.40(-0.86%)
Aug 04, 2014 46.20 46.51 46.05 46.39 5,290,654 +0.15(+0.32%)
Aug 01, 2014 46.27 46.63 46.12 46.24 7,316,771 -0.01(-0.02%)
Jul 31, 2014 46.84 46.94 46.02 46.25 8,390,386 -0.98(-2.07%)
Jul 30, 2014 47.00 47.38 46.76 47.23 5,408,191 +0.46(+0.98%)
Jul 29, 2014 47.19 47.48 46.77 46.77 6,139,682 -0.58(-1.22%)
Jul 28, 2014 46.85 47.44 46.38 47.35 11,324,786 +0.53(+1.13%)
Jul 25, 2014 47.73 47.73 46.77 46.82 9,472,077 -1.04(-2.17%)
Jul 24, 2014 48.50 48.61 47.78 47.86 9,868,284 -0.34(-0.70%)
Jul 23, 2014 49.22 49.24 48.15 48.20 12,057,441 -0.92(-1.88%)
Jul 22, 2014 49.00 49.24 48.44 49.12 8,207,313 -0.05(-0.10%)
Jul 21, 2014 48.08 49.34 48.08 49.17 7,540,954 +0.35(+0.72%)
Jul 18, 2014 48.42 48.97 48.17 48.82 5,178,802 +0.67(+1.39%)
Jul 17, 2014 48.53 48.93 48.05 48.15 5,289,638 -0.90(-1.83%)
Jul 16, 2014 49.00 49.20 48.81 49.05 4,824,961 +0.39(+0.80%)
Jul 15, 2014 48.98 49.12 48.42 48.66 5,461,425 -0.26(-0.53%)
Jul 14, 2014 49.44 49.53 48.86 48.92 5,082,904 -0.37(-0.75%)
Jul 11, 2014 48.83 49.29 48.83 49.29 4,231,398 +0.30(+0.60%)
Jul 10, 2014 48.76 49.09 48.28 48.99 4,862,125 -0.29(-0.58%)
Jul 09, 2014 49.06 49.41 48.83 49.28 4,313,302 +0.43(+0.88%)
Jul 08, 2014 48.52 49.04 48.52 48.85 4,468,454 -0.07(-0.14%)
Jul 07, 2014 48.73 49.09 48.73 48.92 2,895,776 -0.03(-0.06%)
Jul 03, 2014 48.58 48.95 48.95 48.95 1,689,500 +0.44(+0.91%)
Jul 02, 2014 48.33 48.67 48.33 48.51 2,818,660 +0.02(+0.04%)
Jul 01, 2014 48.03 48.73 47.93 48.49 4,702,202 +0.70(+1.46%)
Jun 30, 2014 47.67 47.95 47.48 47.79 3,009,015 +0.03(+0.06%)
Jun 27, 2014 47.72 47.78 47.37 47.76 4,105,898 -0.03(-0.06%)
Jun 26, 2014 48.04 48.05 47.38 47.79 3,487,726 -0.25(-0.52%)
Jun 25, 2014 46.66 48.11 46.55 48.04 3,610,106 +0.33(+0.69%)
Jun 24, 2014 47.89 48.20 47.64 47.71 3,724,778 -0.37(-0.77%)
Jun 23, 2014 47.98 48.17 47.82 48.08 3,001,391 +0.14(+0.29%)
Jun 20, 2014 48.06 48.22 47.55 47.94 8,463,866 +0.03(+0.06%)
Jun 19, 2014 48.08 48.21 47.62 47.91 5,109,275 +0.04(+0.08%)
Jun 18, 2014 48.28 48.30 47.63 47.87 3,898,980 -0.39(-0.81%)
Jun 17, 2014 47.96 48.31 47.92 48.26 3,828,054 +0.13(+0.27%)
Jun 16, 2014 48.05 48.29 47.80 48.13 4,472,414 -0.20(-0.41%)
Jun 13, 2014 48.28 48.45 47.91 48.33 4,763,509 +0.19(+0.39%)
Jun 12, 2014 47.89 48.23 47.83 48.14 5,781,337 +0.05(+0.10%)
Jun 11, 2014 47.86 48.24 47.67 48.09 3,299,659 +0.12(+0.25%)
Jun 10, 2014 47.78 47.98 47.65 47.97 2,674,006 +0.47(+0.99%)
Jun 06, 2014 47.69 47.77 47.38 47.50 2,965,790 +0.10(+0.21%)
Jun 05, 2014 45.86 47.49 45.65 47.40 3,950,483 +0.55(+1.17%)
Jun 04, 2014 47.19 47.19 46.77 46.85 3,494,431 -0.14(-0.30%)
Jun 03, 2014 46.93 47.19 46.78 46.99 3,941,030 +0.00(+0.00%)
Jun 02, 2014 47.00 47.24 46.78 46.99 3,374,115 +0.01(+0.02%)
May 30, 2014 46.84 47.00 46.44 46.98 4,575,701 +0.32(+0.69%)
May 29, 2014 46.57 46.66 46.39 46.66 2,941,796 +0.20(+0.43%)
May 28, 2014 46.29 46.53 45.97 46.46 3,960,862 +0.11(+0.24%)
May 27, 2014 46.38 46.78 46.24 46.35 4,594,862 +0.10(+0.22%)
May 23, 2014 46.08 46.25 46.25 46.25 3,864,500 +0.06(+0.13%)
May 22, 2014 45.74 46.26 45.62 46.19 2,254,069 +0.54(+1.18%)
May 21, 2014 45.94 45.95 45.35 45.65 3,993,274 -0.06(-0.13%)
May 20, 2014 45.42 45.83 45.38 45.71 4,412,267 +0.11(+0.24%)
May 19, 2014 45.21 45.83 45.13 45.60 4,631,496 +0.61(+1.36%)
May 16, 2014 45.12 45.22 44.75 44.99 6,593,450 +0.10(+0.22%)
May 15, 2014 45.53 45.66 44.68 44.89 8,356,290 -0.72(-1.58%)
May 14, 2014 45.83 46.28 45.46 45.61 6,231,628 -0.53(-1.15%)
May 13, 2014 46.91 47.01 46.10 46.14 8,038,819 -0.81(-1.73%)
May 12, 2014 46.13 47.15 45.98 46.95 6,374,452 +1.11(+2.42%)
May 09, 2014 46.04 46.18 45.48 45.84 5,549,822 -0.27(-0.59%)
May 08, 2014 45.59 46.60 45.37 46.11 6,032,111 +0.53(+1.16%)
May 07, 2014 45.33 45.66 45.08 45.58 4,463,492 +0.20(+0.44%)
May 06, 2014 45.63 45.86 45.32 45.38 4,301,559 -0.34(-0.74%)
May 05, 2014 45.49 45.86 45.38 45.72 3,970,248 -0.06(-0.13%)
May 02, 2014 45.57 45.97 45.25 45.78 6,002,442 +0.55(+1.22%)
May 01, 2014 45.91 46.00 45.15 45.23 9,173,783 -0.22(-0.48%)
Apr 30, 2014 45.96 46.17 45.43 45.45 9,905,623 -0.67(-1.45%)
Apr 29, 2014 45.82 46.22 45.63 46.12 7,777,623 +0.67(+1.47%)
Apr 28, 2014 46.46 46.73 45.21 45.45 13,416,748 -0.89(-1.92%)
Apr 25, 2014 47.99 48.16 45.94 46.34 12,403,804 -2.13(-4.39%)
Apr 24, 2014 47.78 49.11 47.63 48.47 13,128,984 +2.01(+4.33%)
Apr 23, 2014 46.55 47.00 46.42 46.46 5,628,806 -0.13(-0.28%)
Apr 22, 2014 45.88 46.71 45.54 46.59 4,898,742 +0.48(+1.04%)
Apr 21, 2014 46.18 46.24 45.68 46.11 2,978,915 +0.28(+0.61%)
Apr 17, 2014 45.35 45.83 45.83 45.83 6,542,500 +0.62(+1.37%)
Apr 16, 2014 45.70 45.73 44.54 45.21 8,790,059 -0.60(-1.31%)
Apr 15, 2014 45.38 45.99 45.04 45.81 6,104,436 +0.49(+1.08%)
Apr 14, 2014 45.76 45.76 44.92 45.32 5,131,167 +0.34(+0.76%)
Apr 11, 2014 44.77 45.74 44.73 44.98 8,361,488 -0.55(-1.21%)
Apr 10, 2014 47.12 47.29 45.52 45.53 8,125,151 -1.71(-3.62%)
Apr 09, 2014 46.95 47.35 46.56 47.24 4,321,374 +0.47(+1.00%)
Apr 08, 2014 46.36 46.90 46.28 46.77 5,970,257 +0.52(+1.12%)
Apr 07, 2014 46.29 46.90 46.02 46.25 7,264,479 -0.09(-0.19%)
Apr 04, 2014 47.89 48.00 46.23 46.34 7,419,302 -1.35(-2.83%)
Apr 03, 2014 47.73 47.89 47.50 47.69 2,603,020 +0.07(+0.15%)
Apr 02, 2014 47.58 47.97 47.47 47.62 5,148,857 +0.09(+0.19%)
Apr 01, 2014 47.32 50.00 47.12 47.53 6,192,155 +0.37(+0.78%)
Mar 31, 2014 47.06 47.44 46.86 47.16 4,617,105 +0.52(+1.11%)
Mar 28, 2014 46.23 47.06 46.12 46.64 4,329,454 +0.56(+1.22%)
Mar 27, 2014 46.45 46.62 46.00 46.08 4,925,025 -0.31(-0.67%)
Mar 26, 2014 46.98 47.25 46.23 46.39 6,773,548 -0.30(-0.64%)
Mar 25, 2014 46.84 46.90 46.10 46.69 6,584,998 +0.12(+0.26%)
Mar 24, 2014 46.80 47.00 46.20 46.57 6,852,534 -0.58(-1.23%)
Mar 21, 2014 47.43 47.65 46.49 47.15 21,693,390 +0.20(+0.43%)
Mar 20, 2014 45.55 46.97 45.41 46.95 7,683,688 +1.43(+3.14%)
Mar 19, 2014 45.51 46.01 45.27 45.52 5,830,908 +0.12(+0.26%)
Mar 18, 2014 45.21 45.65 45.06 45.40 4,081,944 +0.13(+0.29%)
Mar 17, 2014 44.54 45.52 44.41 45.27 5,886,442 +0.96(+2.17%)
Mar 14, 2014 44.95 45.29 44.29 44.31 10,047,541 -0.68(-1.51%)
Mar 13, 2014 46.50 46.78 44.91 44.99 9,804,651 -1.44(-3.10%)
Mar 12, 2014 45.52 46.60 45.52 46.43 9,520,527 +0.76(+1.66%)
Mar 11, 2014 45.99 46.24 45.30 45.67 4,962,067 -0.20(-0.44%)
Mar 10, 2014 45.91 46.00 45.53 45.87 3,328,515 +0.02(+0.04%)
Mar 07, 2014 45.88 46.03 45.62 45.85 3,872,438 +0.17(+0.37%)
Mar 06, 2014 45.31 45.75 45.21 45.68 4,770,702 +0.50(+1.11%)
Mar 05, 2014 44.15 45.59 44.15 45.18 5,040,899 -0.08(-0.18%)
Mar 04, 2014 44.83 45.41 44.82 45.26 5,112,185 +0.68(+1.53%)
Mar 03, 2014 44.68 44.94 44.35 44.58 4,659,767 -0.38(-0.85%)
Feb 28, 2014 44.88 45.19 44.58 44.96 5,772,933 +0.18(+0.40%)
Feb 27, 2014 44.53 44.82 44.48 44.78 4,341,902 +0.15(+0.34%)
Feb 26, 2014 44.50 44.94 44.49 44.63 4,520,249 +0.16(+0.36%)
Feb 25, 2014 44.49 44.71 44.07 44.47 5,304,540 +0.02(+0.04%)
Feb 24, 2014 44.33 44.83 44.15 44.45 5,299,305 +0.30(+0.68%)
Feb 21, 2014 44.40 44.43 44.02 44.15 5,669,450 -0.05(-0.11%)
Feb 20, 2014 43.85 44.26 43.80 44.20 5,368,228 +0.27(+0.61%)
Feb 19, 2014 43.83 44.15 43.67 43.93 5,346,634 -0.08(-0.18%)
Feb 18, 2014 43.75 44.07 43.24 44.01 5,826,091 +0.15(+0.34%)
Feb 14, 2014 43.52 43.86 43.86 43.86 4,907,400 +0.12(+0.27%)
Feb 13, 2014 43.05 43.75 43.05 43.74 5,029,095 +0.44(+1.02%)
Feb 12, 2014 43.24 43.44 43.01 43.30 5,040,601 +0.17(+0.39%)
Feb 11, 2014 42.76 43.29 42.31 43.13 7,110,098 +0.77(+1.82%)
Feb 10, 2014 41.97 42.37 41.89 42.36 4,646,053 +0.41(+0.98%)
Feb 07, 2014 41.56 42.00 41.29 41.95 6,038,013 +0.72(+1.75%)
Feb 06, 2014 41.19 41.44 41.00 41.23 4,706,452 +0.26(+0.63%)
Feb 05, 2014 40.63 41.13 40.33 40.97 9,247,136 +0.08(+0.20%)
Feb 04, 2014 41.60 41.70 40.85 40.89 10,499,610 -0.61(-1.47%)
Feb 03, 2014 42.42 42.50 41.38 41.50 12,636,784 -0.90(-2.12%)
Jan 31, 2014 41.35 42.65 41.26 42.40 12,821,700 -0.29(-0.68%)
Jan 30, 2014 42.61 42.93 42.43 42.69 6,652,247 +0.29(+0.68%)
Jan 29, 2014 42.32 42.75 42.24 42.40 8,595,508 -0.50(-1.17%)
Jan 28, 2014 42.58 42.93 42.30 42.90 6,356,112 +0.26(+0.61%)
Jan 27, 2014 42.95 43.27 42.55 42.64 7,360,043 -0.31(-0.72%)
Jan 24, 2014 43.79 44.03 42.88 42.95 10,931,654 -1.14(-2.59%)
Jan 23, 2014 44.12 44.55 43.95 44.09 8,175,092 -0.52(-1.17%)
Jan 22, 2014 43.70 44.82 43.55 44.61 9,821,970 +0.76(+1.73%)
Jan 21, 2014 43.75 43.93 43.37 43.85 7,354,466 +0.40(+0.92%)
Jan 17, 2014 43.20 43.45 43.45 43.45 6,614,200 +0.08(+0.18%)
Jan 16, 2014 43.52 43.60 43.24 43.37 4,086,756 -0.17(-0.39%)
Jan 15, 2014 43.34 43.65 43.34 43.54 6,603,580 +0.20(+0.46%)
Jan 14, 2014 42.50 43.40 42.35 43.34 6,891,665 +1.10(+2.60%)
Jan 13, 2014 42.96 43.10 42.12 42.24 6,759,128 -0.87(-2.02%)
Jan 10, 2014 43.15 43.25 42.74 43.11 5,330,933 +0.05(+0.12%)
Jan 09, 2014 43.28 43.39 42.90 43.06 3,356,309 -0.23(-0.53%)
Jan 08, 2014 42.96 43.32 42.62 43.29 6,292,753 +0.59(+1.38%)
Jan 07, 2014 42.98 43.11 42.64 42.70 5,044,852 -0.23(-0.54%)
Jan 06, 2014 43.25 43.28 42.84 42.93 4,442,007 -0.36(-0.83%)
Jan 03, 2014 43.12 43.46 42.97 43.29 4,693,347 +0.19(+0.44%)
Jan 02, 2014 43.44 43.50 42.88 43.10 6,955,727 -0.81(-1.84%)
Dec 31, 2013 44.04 43.91 43.91 43.91 2,631,300 +0.01(+0.02%)
Dec 30, 2013 43.50 43.91 43.48 43.90 2,443,549 +0.23(+0.53%)
Dec 27, 2013 43.77 43.83 43.59 43.67 1,938,027 +0.08(+0.18%)
Dec 26, 2013 43.52 43.65 43.45 43.59 1,959,911 +0.16(+0.37%)
Dec 24, 2013 43.31 43.60 43.25 43.43 1,339,874 +0.07(+0.16%)
Dec 23, 2013 43.00 43.41 42.90 43.36 3,858,108 +0.52(+1.21%)
Dec 20, 2013 42.55 42.99 42.49 42.84 8,648,486 +0.38(+0.89%)
Dec 19, 2013 43.03 43.11 42.28 42.46 4,836,053 -0.64(-1.48%)
Dec 18, 2013 42.49 43.10 42.05 43.10 6,390,681 +0.67(+1.58%)
Dec 17, 2013 42.33 42.61 42.23 42.43 3,553,364 +0.14(+0.33%)
Dec 16, 2013 42.18 42.58 42.05 42.29 4,141,563 +0.34(+0.81%)
Dec 13, 2013 42.61 42.78 41.91 41.95 5,595,970 -0.47(-1.11%)
Dec 12, 2013 42.35 42.75 42.30 42.42 6,964,658 -0.39(-0.91%)
Dec 11, 2013 43.46 43.50 42.78 42.81 4,105,082 -0.60(-1.38%)
Dec 10, 2013 43.49 43.65 43.28 43.41 5,146,150 -0.17(-0.39%)
Dec 09, 2013 43.60 43.67 43.32 43.58 5,119,549 +0.09(+0.21%)
Dec 06, 2013 43.01 43.55 43.01 43.49 0 +0.83(+1.95%)
Dec 05, 2013 42.48 42.73 42.38 42.66 4,483,692 +0.23(+0.54%)
Dec 04, 2013 42.67 43.07 42.22 42.43 6,592,523 -0.41(-0.96%)
Dec 03, 2013 42.62 42.91 42.67 42.84 6,316,672 +0.03(+0.07%)
Dec 02, 2013 42.95 43.00 42.72 42.81 4,389,558 -0.19(-0.44%)
Nov 29, 2013 42.63 43.08 42.51 43.00 0 +0.48(+1.13%)
Nov 27, 2013 42.10 42.58 41.94 42.52 0 -0.18(-0.42%)
Nov 26, 2013 42.59 42.85 42.56 42.70 4,141,618 +0.15(+0.35%)
Nov 25, 2013 42.66 42.74 42.42 42.55 6,006,277 -0.09(-0.21%)
Nov 22, 2013 42.43 42.67 42.15 42.64 0 +0.20(+0.47%)
Nov 21, 2013 42.08 42.49 42.01 42.44 3,821,224 +0.51(+1.22%)
Nov 20, 2013 42.40 42.40 41.81 41.93 0 -0.22(-0.52%)
Nov 19, 2013 42.48 42.70 42.09 42.15 0 -0.29(-0.68%)
Nov 18, 2013 42.62 42.70 42.33 42.44 3,985,904 -0.11(-0.26%)
Nov 15, 2013 42.60 42.74 42.29 42.55 0 -0.08(-0.19%)
Nov 14, 2013 42.23 42.75 42.21 42.63 5,892,914 +0.24(+0.57%)
Nov 13, 2013 41.65 42.41 41.51 42.39 7,079,646 +0.54(+1.29%)
Nov 12, 2013 41.61 41.99 41.61 41.85 0 +0.06(+0.14%)
Nov 11, 2013 41.94 42.00 41.64 41.79 4,276,243 -0.19(-0.45%)
Nov 08, 2013 41.84 42.04 41.56 41.98 0 +0.33(+0.79%)
Nov 07, 2013 42.26 42.30 41.51 41.65 6,305,691 -0.49(-1.16%)
Nov 06, 2013 42.11 42.26 41.90 42.14 4,637,285 +0.24(+0.57%)
Nov 05, 2013 41.75 42.04 41.50 41.90 5,326,356 -0.09(-0.21%)
Nov 04, 2013 42.18 42.24 41.89 41.99 3,681,570 -0.04(-0.10%)
Nov 01, 2013 42.36 42.37 41.81 42.03 0 -0.05(-0.13%)
Oct 31, 2013 41.70 42.34 41.65 42.09 9,632,712 +0.37(+0.87%)
Oct 30, 2013 41.66 42.33 41.56 41.72 11,182,282 -0.04(-0.10%)
Oct 29, 2013 41.41 41.77 40.91 41.76 11,028,164 +0.75(+1.83%)
Oct 28, 2013 40.13 41.06 40.09 41.01 11,536,594 +0.78(+1.94%)
Oct 25, 2013 39.95 40.27 39.79 40.23 0 +0.35(+0.88%)
Oct 24, 2013 39.65 40.27 39.65 39.88 6,662,248 +0.15(+0.38%)
Oct 23, 2013 40.00 40.11 39.19 39.73 12,010,805 -0.55(-1.37%)
Oct 22, 2013 40.18 40.46 39.78 40.28 12,993,963 -0.71(-1.73%)
Oct 21, 2013 40.55 41.22 40.54 40.99 9,294,252 +0.28(+0.69%)
Oct 18, 2013 40.69 40.76 40.34 40.71 5,724,381 +0.06(+0.16%)
Oct 17, 2013 40.28 40.72 40.09 40.65 4,972,245 -0.10(-0.26%)
Oct 16, 2013 39.99 40.77 39.74 40.75 8,264,333 +0.50(+1.24%)
Oct 15, 2013 40.51 40.60 40.21 40.25 6,394,736 -0.30(-0.74%)
Oct 14, 2013 40.23 40.64 40.14 40.55 6,080,440 +0.17(+0.42%)
Oct 11, 2013 39.82 40.43 39.82 40.38 0 +0.26(+0.65%)
Oct 10, 2013 39.57 40.24 39.56 40.12 6,351,833 +0.83(+2.11%)
Oct 09, 2013 39.32 39.48 38.92 39.29 6,859,193 +0.05(+0.13%)
Oct 08, 2013 39.90 39.90 39.20 39.24 6,368,324 -0.62(-1.56%)
Oct 07, 2013 39.61 40.22 39.52 39.86 5,786,312 -0.07(-0.18%)
Oct 04, 2013 40.25 40.25 39.83 39.93 0 -0.29(-0.72%)
Oct 03, 2013 40.06 40.36 39.81 40.22 5,895,490 -0.04(-0.10%)
Oct 02, 2013 40.11 40.47 40.08 40.26 4,236,948 -0.14(-0.35%)
Oct 01, 2013 40.34 40.55 40.23 40.40 3,937,393 +0.11(+0.27%)
Sep 30, 2013 39.88 40.41 39.68 40.29 5,516,278 +0.13(+0.32%)
Sep 27, 2013 40.25 40.33 40.00 40.16 0 -0.22(-0.54%)
Sep 26, 2013 40.52 40.54 40.15 40.38 3,268,552 +0.06(+0.15%)
Sep 25, 2013 40.43 40.51 40.21 40.32 4,410,796 +0.00(+0.01%)
Sep 24, 2013 40.45 40.56 40.23 40.31 4,365,866 -0.16(-0.38%)
Sep 23, 2013 40.50 40.62 40.25 40.47 5,774,208 -0.05(-0.12%)
Sep 20, 2013 40.89 40.91 40.51 40.52 0 -0.27(-0.67%)
Sep 19, 2013 40.91 40.94 40.67 40.80 5,066,621 -0.05(-0.13%)
Sep 18, 2013 40.70 40.90 40.55 40.85 0 +0.12(+0.29%)
Sep 17, 2013 40.66 40.84 40.39 40.73 0 +0.28(+0.69%)
Sep 16, 2013 40.44 40.57 40.28 40.45 5,415,927 +0.17(+0.42%)
Sep 13, 2013 40.06 40.30 39.74 40.28 0 +0.38(+0.94%)
Sep 12, 2013 39.93 40.11 39.66 39.91 5,852,741 -0.12(-0.31%)
Sep 11, 2013 40.05 40.39 39.96 40.03 6,720,003 -0.28(-0.69%)
Sep 10, 2013 39.96 40.36 39.88 40.31 6,395,141 +0.56(+1.41%)
Sep 09, 2013 39.39 39.84 39.25 39.75 3,606,973 +0.57(+1.45%)
Sep 06, 2013 39.60 39.60 38.98 39.18 0 -0.30(-0.76%)
Sep 05, 2013 39.36 39.58 39.29 39.48 4,373,778 +0.11(+0.28%)
Sep 04, 2013 38.77 39.47 38.52 39.37 6,222,659 +0.73(+1.89%)
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