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

Skyworks Solutions (NQ: SWKS )

93.62 -0.47 (-0.50%)
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 (%)
Jul 31, 2020 133.23 134.60 130.31 134.31 3,834,761 +3.13(+2.38%)
Jul 30, 2020 124.47 131.24 124.36 131.18 3,453,899 +5.30(+4.21%)
Jul 29, 2020 125.36 126.59 124.17 125.88 1,441,941 +1.65(+1.33%)
Jul 28, 2020 126.73 127.27 124.05 124.23 1,899,346 -1.87(-1.49%)
Jul 27, 2020 123.26 127.09 122.07 126.11 2,463,935 +4.69(+3.86%)
Jul 24, 2020 121.29 125.47 118.60 121.42 3,282,277 -3.44(-2.76%)
Jul 23, 2020 126.50 128.41 124.08 124.86 3,188,354 -0.89(-0.70%)
Jul 22, 2020 126.39 127.69 124.73 125.75 1,577,652 -1.06(-0.84%)
Jul 21, 2020 128.44 129.05 126.09 126.81 2,086,565 -0.32(-0.25%)
Jul 20, 2020 124.29 127.38 123.47 127.13 2,092,557 +3.55(+2.87%)
Jul 17, 2020 122.22 123.88 121.60 123.58 1,667,316 +2.14(+1.76%)
Jul 16, 2020 119.93 122.28 119.13 121.44 1,696,984 +0.29(+0.24%)
Jul 15, 2020 121.67 122.15 119.02 121.15 1,416,774 +0.13(+0.11%)
Jul 14, 2020 119.44 121.31 116.73 121.02 1,895,185 +1.58(+1.32%)
Jul 13, 2020 123.00 124.37 118.84 119.44 2,023,760 -1.61(-1.33%)
Jul 10, 2020 122.46 122.82 119.67 121.06 1,172,497 -1.39(-1.14%)
Jul 09, 2020 122.56 123.25 119.72 122.45 1,325,565 +0.53(+0.44%)
Jul 08, 2020 122.83 123.21 120.47 121.92 1,398,053 -0.12(-0.10%)
Jul 07, 2020 123.19 124.76 121.92 122.04 2,722,864 +0.63(+0.52%)
Jul 06, 2020 120.75 122.96 120.14 121.41 1,583,118 +2.93(+2.48%)
Jul 02, 2020 117.64 119.98 117.43 118.47 1,877,275 +2.37(+2.04%)
Jul 01, 2020 117.81 117.81 116.06 116.10 1,486,778 -1.86(-1.57%)
Jun 30, 2020 116.19 118.45 115.71 117.96 2,090,823 +1.72(+1.48%)
Jun 29, 2020 116.37 116.61 113.85 116.24 1,158,748 +0.14(+0.12%)
Jun 26, 2020 116.80 118.22 115.23 116.10 2,484,715 -1.34(-1.14%)
Jun 25, 2020 116.86 117.69 115.14 117.44 1,451,989 +0.82(+0.70%)
Jun 24, 2020 118.41 119.36 115.34 116.62 2,594,659 -1.79(-1.51%)
Jun 23, 2020 118.79 119.68 117.71 118.41 1,538,948 +0.71(+0.60%)
Jun 22, 2020 117.31 118.28 115.61 117.70 1,711,274 +0.21(+0.18%)
Jun 19, 2020 122.55 122.55 116.71 117.49 3,975,565 -1.61(-1.36%)
Jun 18, 2020 120.14 120.83 118.38 119.10 1,543,561 -1.51(-1.25%)
Jun 17, 2020 119.78 121.76 119.18 120.62 1,946,622 +2.17(+1.83%)
Jun 16, 2020 121.62 123.04 116.05 118.45 2,725,891 +1.06(+0.90%)
Jun 15, 2020 113.83 117.45 113.32 117.39 2,575,307 +0.31(+0.26%)
Jun 12, 2020 117.31 118.29 113.94 117.08 2,643,620 +3.26(+2.86%)
Jun 11, 2020 117.80 118.80 113.53 113.83 3,204,687 -7.86(-6.46%)
Jun 10, 2020 124.61 124.92 121.45 121.69 2,696,584 -2.41(-1.94%)
Jun 09, 2020 123.25 125.58 121.88 124.09 2,188,383 -0.21(-0.17%)
Jun 08, 2020 126.44 127.52 122.48 124.31 2,943,255 -1.31(-1.04%)
Jun 05, 2020 120.50 127.20 120.39 125.62 3,853,730 +6.91(+5.82%)
Jun 04, 2020 116.39 118.80 116.39 118.71 2,401,103 +1.30(+1.11%)
Jun 03, 2020 115.32 118.55 115.10 117.41 2,406,403 +3.22(+2.82%)
Jun 02, 2020 110.35 114.31 109.49 114.19 2,197,333 +4.31(+3.92%)
Jun 01, 2020 109.00 110.36 107.76 109.88 1,218,796 +0.52(+0.47%)
May 29, 2020 106.90 110.18 105.90 109.36 2,867,345 +2.83(+2.66%)
May 28, 2020 109.60 110.94 105.84 106.53 2,166,989 -3.28(-2.99%)
May 27, 2020 108.98 109.95 105.72 109.81 2,289,287 +1.21(+1.11%)
May 26, 2020 110.71 111.98 108.30 108.60 1,753,181 +0.65(+0.60%)
May 22, 2020 105.94 108.60 104.38 107.96 1,632,629 +2.97(+2.83%)
May 21, 2020 108.23 109.03 104.99 104.99 1,415,046 -3.30(-3.05%)
May 20, 2020 105.58 108.44 104.82 108.29 1,921,525 +4.86(+4.70%)
May 19, 2020 103.25 106.16 103.24 103.43 1,803,937 -0.13(-0.12%)
May 18, 2020 100.48 104.32 100.15 103.56 2,324,103 +5.95(+6.09%)
May 15, 2020 96.03 97.92 95.30 97.61 2,212,624 -1.96(-1.97%)
May 14, 2020 96.40 99.67 94.03 99.57 2,331,135 +2.02(+2.07%)
May 13, 2020 99.77 100.50 95.73 97.55 2,281,756 -1.84(-1.85%)
May 12, 2020 102.46 103.60 99.38 99.38 1,969,413 -2.08(-2.05%)
May 11, 2020 101.03 102.56 99.81 101.46 2,380,635 -0.74(-0.73%)
May 08, 2020 99.43 102.27 98.34 102.21 2,311,323 +4.62(+4.74%)
May 07, 2020 98.76 99.51 97.21 97.58 1,702,804 +0.27(+0.27%)
May 06, 2020 97.94 99.38 96.87 97.32 3,286,602 +1.09(+1.14%)
May 05, 2020 95.62 99.73 94.87 96.22 5,798,564 +4.69(+5.12%)
May 04, 2020 90.24 92.13 88.89 91.54 3,671,544 +0.72(+0.79%)
May 01, 2020 92.62 93.47 90.43 90.82 2,566,940 -4.64(-4.86%)
Apr 30, 2020 97.23 97.37 94.77 95.46 2,777,364 -2.15(-2.20%)
Apr 29, 2020 94.05 98.19 94.05 97.61 2,232,555 +5.10(+5.51%)
Apr 28, 2020 92.81 95.43 92.11 92.51 2,398,630 +2.10(+2.33%)
Apr 27, 2020 89.87 91.39 89.65 90.41 2,299,521 +1.72(+1.94%)
Apr 24, 2020 85.81 88.94 84.96 88.69 1,586,695 +3.42(+4.01%)
Apr 23, 2020 85.60 86.93 84.90 85.27 1,586,804 -0.14(-0.16%)
Apr 22, 2020 83.63 85.84 83.36 85.41 2,472,678 +4.45(+5.49%)
Apr 21, 2020 84.08 84.67 80.94 80.96 1,970,082 -4.07(-4.79%)
Apr 20, 2020 86.23 87.22 84.77 85.03 1,508,544 -2.64(-3.01%)
Apr 17, 2020 89.08 89.72 85.92 87.67 2,134,601 +0.36(+0.41%)
Apr 16, 2020 86.11 87.82 84.77 87.31 1,649,254 +1.97(+2.30%)
Apr 15, 2020 85.89 86.33 82.81 85.34 2,175,735 -2.97(-3.36%)
Apr 14, 2020 87.77 88.10 84.20 88.31 3,149,977 +5.17(+6.22%)
Apr 13, 2020 82.71 83.51 81.47 83.14 2,109,661 +0.48(+0.58%)
Apr 09, 2020 87.16 87.58 81.59 82.66 3,051,622 -2.80(-3.28%)
Apr 08, 2020 84.18 86.75 81.92 85.46 2,591,538 +2.82(+3.41%)
Apr 07, 2020 85.36 86.27 82.30 82.64 2,427,191 +0.12(+0.14%)
Apr 06, 2020 77.23 82.91 76.90 82.52 2,920,053 +8.73(+11.83%)
Apr 03, 2020 76.04 76.94 73.07 73.79 2,265,184 -2.82(-3.68%)
Apr 02, 2020 75.21 77.28 74.53 76.61 2,454,991 +0.85(+1.12%)
Apr 01, 2020 79.33 81.97 74.74 75.77 3,153,833 -6.37(-7.75%)
Mar 31, 2020 82.68 86.64 81.71 82.14 3,534,876 -0.67(-0.81%)
Mar 30, 2020 81.35 83.21 79.16 82.81 2,309,151 +2.78(+3.47%)
Mar 27, 2020 82.95 82.95 79.23 80.03 3,623,032 -5.39(-6.31%)
Mar 26, 2020 79.58 85.53 78.87 85.43 4,563,245 +7.00(+8.93%)
Mar 25, 2020 80.38 85.01 77.92 78.42 4,285,236 -1.79(-2.23%)
Mar 24, 2020 73.23 80.51 72.39 80.22 4,229,010 +11.34(+16.46%)
Mar 23, 2020 69.38 69.91 65.25 68.88 3,942,236 +1.18(+1.74%)
Mar 20, 2020 73.52 74.89 67.50 67.70 3,264,472 -3.32(-4.67%)
Mar 19, 2020 66.29 73.26 66.29 71.02 3,254,927 +4.76(+7.18%)
Mar 18, 2020 65.37 71.38 63.69 66.26 3,532,442 -5.22(-7.30%)
Mar 17, 2020 64.33 74.17 63.84 71.48 5,411,971 +9.08(+14.55%)
Mar 16, 2020 66.80 73.35 62.40 62.40 4,561,643 -13.88(-18.19%)
Mar 13, 2020 78.71 79.95 72.43 76.27 6,235,894 +2.25(+3.04%)
Mar 12, 2020 76.49 83.04 73.66 74.02 4,267,229 -8.54(-10.34%)
Mar 11, 2020 85.59 86.16 81.49 82.56 3,352,904 -5.47(-6.21%)
Mar 10, 2020 84.53 88.03 82.37 88.03 3,913,715 +6.86(+8.46%)
Mar 09, 2020 80.25 85.60 79.27 81.16 4,206,899 -6.79(-7.72%)
Mar 06, 2020 87.06 89.97 85.77 87.95 3,322,582 -2.65(-2.92%)
Mar 05, 2020 92.78 93.06 89.98 90.60 3,836,547 -4.38(-4.61%)
Mar 04, 2020 93.74 94.99 92.01 94.98 5,481,113 +3.43(+3.74%)
Mar 03, 2020 95.84 98.10 91.39 91.56 2,641,399 -4.26(-4.45%)
Mar 02, 2020 93.08 95.87 90.75 95.82 3,154,700 +3.76(+4.08%)
Feb 28, 2020 84.51 92.10 84.36 92.06 5,187,311 +2.41(+2.69%)
Feb 27, 2020 92.35 93.44 89.44 89.65 3,949,455 -5.74(-6.02%)
Feb 26, 2020 98.30 100.57 95.32 95.40 2,999,740 -2.17(-2.22%)
Feb 25, 2020 102.90 103.55 97.23 97.57 3,093,552 -4.61(-4.51%)
Feb 24, 2020 101.30 103.74 99.98 102.18 3,374,896 -3.16(-3.00%)
Feb 21, 2020 107.38 107.52 104.27 105.34 2,061,909 -2.64(-2.44%)
Feb 20, 2020 109.15 109.81 106.57 107.98 1,483,524 -1.51(-1.38%)
Feb 19, 2020 108.51 110.65 108.21 109.48 1,906,338 +2.18(+2.03%)
Feb 18, 2020 106.66 109.16 106.23 107.31 2,659,988 -2.04(-1.87%)
Feb 14, 2020 112.88 113.61 108.67 109.35 1,975,289 -3.31(-2.94%)
Feb 13, 2020 111.97 114.42 111.24 112.66 2,341,070 -0.42(-0.37%)
Feb 12, 2020 110.83 113.29 110.67 113.08 2,175,173 +3.56(+3.26%)
Feb 11, 2020 107.87 110.54 107.64 109.51 1,844,168 +2.66(+2.49%)
Feb 10, 2020 103.35 106.86 102.42 106.86 1,773,642 +2.55(+2.45%)
Feb 07, 2020 106.57 106.96 104.30 104.30 2,821,483 -3.42(-3.18%)
Feb 06, 2020 109.54 110.14 106.66 107.72 1,974,224 -1.79(-1.64%)
Feb 05, 2020 109.68 110.46 108.15 109.52 1,387,720 +1.54(+1.42%)
Feb 04, 2020 107.92 108.69 106.78 107.98 1,773,755 +2.68(+2.55%)
Feb 03, 2020 103.55 105.72 103.17 105.30 1,880,333 +1.72(+1.66%)
Jan 31, 2020 105.73 105.95 103.18 103.58 2,674,553 -2.82(-2.65%)
Jan 30, 2020 106.71 108.48 104.45 106.40 3,256,654 -1.52(-1.41%)
Jan 29, 2020 109.85 110.15 107.83 107.92 1,758,572 -1.74(-1.59%)
Jan 28, 2020 108.12 110.83 107.83 109.66 2,407,819 +1.55(+1.43%)
Jan 27, 2020 108.45 108.48 106.37 108.11 3,367,778 -3.85(-3.44%)
Jan 24, 2020 115.80 117.61 110.57 111.96 7,869,302 -5.38(-4.59%)
Jan 23, 2020 114.82 117.47 113.88 117.35 4,712,144 +3.01(+2.63%)
Jan 22, 2020 114.13 116.19 114.01 114.33 2,834,987 +1.01(+0.89%)
Jan 21, 2020 113.52 114.86 113.14 113.33 2,357,468 -0.34(-0.30%)
Jan 17, 2020 113.45 114.20 112.61 113.67 2,162,321 +0.99(+0.88%)
Jan 16, 2020 111.42 112.91 111.18 112.68 1,821,563 +2.44(+2.22%)
Jan 15, 2020 112.59 112.82 109.78 110.23 2,365,628 -2.67(-2.37%)
Jan 14, 2020 114.67 115.11 112.24 112.91 2,385,324 -1.07(-0.94%)
Jan 13, 2020 110.94 114.64 110.82 113.98 3,234,237 +4.06(+3.69%)
Jan 10, 2020 111.03 111.22 109.52 109.92 2,654,671 +0.39(+0.36%)
Jan 09, 2020 110.67 110.97 107.65 109.53 2,114,730 +0.10(+0.09%)
Jan 08, 2020 108.09 110.64 107.64 109.43 2,336,705 +1.71(+1.59%)
Jan 07, 2020 107.26 108.46 106.46 107.72 2,246,313 +1.02(+0.95%)
Jan 06, 2020 107.14 107.52 105.34 106.70 3,470,643 -1.91(-1.76%)
Jan 03, 2020 109.77 110.66 107.70 108.61 2,555,808 -2.76(-2.48%)
Jan 02, 2020 111.69 112.05 109.58 111.38 2,569,250 +0.72(+0.65%)
Dec 31, 2019 110.29 110.98 109.12 110.65 1,279,652 -0.14(-0.12%)
Dec 30, 2019 111.50 111.61 110.23 110.79 1,395,753 -1.15(-1.03%)
Dec 27, 2019 112.27 112.30 110.48 111.94 1,545,545 +0.01(+0.01%)
Dec 26, 2019 111.79 112.49 110.53 111.94 1,608,720 +0.11(+0.10%)
Dec 24, 2019 110.16 111.90 109.86 111.83 1,197,065 +1.95(+1.77%)
Dec 23, 2019 109.31 111.09 109.04 109.88 2,479,454 +1.03(+0.95%)
Dec 20, 2019 108.50 109.12 107.11 108.84 3,796,788 +0.96(+0.89%)
Dec 19, 2019 106.28 108.22 105.44 107.88 3,074,663 +1.81(+1.71%)
Dec 18, 2019 103.81 106.31 103.42 106.07 3,061,345 +2.54(+2.45%)
Dec 17, 2019 103.88 104.10 102.80 103.53 2,654,740 -0.06(-0.05%)
Dec 16, 2019 103.31 104.74 103.25 103.59 2,312,209 +1.19(+1.16%)
Dec 13, 2019 102.17 103.31 101.25 102.40 2,549,800 +0.34(+0.33%)
Dec 12, 2019 98.86 103.23 98.41 102.06 3,784,308 +2.01(+2.01%)
Dec 11, 2019 95.92 100.48 95.80 100.05 4,377,664 +4.49(+4.69%)
Dec 10, 2019 94.88 96.12 92.94 95.56 2,027,775 +1.06(+1.12%)
Dec 09, 2019 95.13 96.50 94.42 94.50 3,140,120 +1.71(+1.84%)
Dec 06, 2019 92.04 93.45 92.00 92.79 1,980,871 +1.26(+1.38%)
Dec 05, 2019 91.21 91.84 90.80 91.52 1,333,198 +1.06(+1.17%)
Dec 04, 2019 90.30 91.64 90.30 90.46 1,301,345 +1.26(+1.42%)
Dec 03, 2019 88.23 89.33 87.54 89.20 2,282,384 -0.84(-0.94%)
Dec 02, 2019 89.80 90.67 89.30 90.04 1,915,613 +0.46(+0.51%)
Nov 29, 2019 90.13 91.02 89.40 89.58 987,591 -1.21(-1.33%)
Nov 27, 2019 90.72 91.25 90.32 90.79 1,087,557 +0.25(+0.27%)
Nov 26, 2019 91.59 91.78 90.02 90.55 2,455,156 -1.33(-1.45%)
Nov 25, 2019 89.76 92.15 89.44 91.88 2,473,201 +2.72(+3.05%)
Nov 22, 2019 88.31 89.19 87.84 89.16 1,939,959 +1.30(+1.48%)
Nov 21, 2019 87.85 88.40 87.10 87.86 1,622,411 +0.34(+0.39%)
Nov 20, 2019 87.15 88.99 87.12 87.52 2,365,984 -0.52(-0.59%)
Nov 19, 2019 89.38 89.40 86.85 88.04 2,775,051 -0.77(-0.86%)
Nov 18, 2019 90.13 90.41 88.55 88.81 2,930,912 -1.80(-1.98%)
Nov 15, 2019 90.84 91.22 89.80 90.60 2,949,278 +0.61(+0.68%)
Nov 14, 2019 91.13 91.51 89.65 89.99 2,845,194 -2.18(-2.36%)
Nov 13, 2019 87.12 92.94 87.08 92.17 8,056,787 -0.41(-0.44%)
Nov 12, 2019 92.89 93.75 91.52 92.58 4,754,110 +0.36(+0.39%)
Nov 11, 2019 91.18 91.64 90.45 92.22 1,655,673 +0.69(+0.76%)
Nov 08, 2019 89.85 91.87 89.75 91.53 1,905,393 +1.64(+1.82%)
Nov 07, 2019 90.40 90.68 89.24 89.89 1,620,086 +0.46(+0.52%)
Nov 06, 2019 89.42 89.82 88.58 89.43 1,631,183 -0.54(-0.60%)
Nov 05, 2019 89.99 91.09 89.84 89.96 2,092,365 +0.22(+0.24%)
Nov 04, 2019 90.35 90.47 89.52 89.75 2,086,749 +0.16(+0.18%)
Nov 01, 2019 86.26 89.83 86.20 89.58 4,251,143 +6.60(+7.95%)
Oct 31, 2019 82.56 82.98 81.37 82.98 1,856,475 +0.08(+0.10%)
Oct 30, 2019 83.40 83.40 81.97 82.90 1,172,335 -0.22(-0.26%)
Oct 29, 2019 83.38 83.49 82.47 83.12 1,330,609 -0.41(-0.49%)
Oct 28, 2019 82.91 83.79 82.75 83.53 1,502,506 +1.46(+1.78%)
Oct 25, 2019 82.03 82.56 81.74 82.07 1,422,461 +0.34(+0.41%)
Oct 24, 2019 82.29 82.84 81.17 81.74 1,750,774 +0.36(+0.45%)
Oct 23, 2019 79.86 81.71 79.57 81.37 1,492,021 +0.30(+0.37%)
Oct 22, 2019 81.70 81.87 81.05 81.07 1,340,975 -0.85(-1.03%)
Oct 21, 2019 80.39 82.03 80.38 81.92 1,888,466 +1.93(+2.42%)
Oct 18, 2019 79.55 80.44 79.05 79.99 2,248,965 +0.20(+0.25%)
Oct 17, 2019 78.83 79.87 78.26 79.78 2,206,553 +1.72(+2.21%)
Oct 16, 2019 78.80 78.94 77.67 78.06 1,508,773 -0.89(-1.13%)
Oct 15, 2019 78.01 79.36 77.41 78.96 1,792,650 +1.51(+1.95%)
Oct 14, 2019 77.55 77.75 77.10 77.44 1,484,197 -0.38(-0.49%)
Oct 11, 2019 78.42 78.80 76.19 77.83 2,826,706 +0.46(+0.60%)
Oct 10, 2019 75.74 77.91 75.68 77.36 3,197,305 +3.82(+5.19%)
Oct 09, 2019 73.00 73.93 72.52 73.54 1,445,871 +1.55(+2.15%)
Oct 08, 2019 73.10 73.45 71.93 71.99 2,007,343 -1.71(-2.32%)
Oct 07, 2019 73.42 74.46 73.12 73.71 1,667,506 +0.21(+0.29%)
Oct 04, 2019 71.99 73.54 71.81 73.49 2,015,016 +3.08(+4.37%)
Oct 03, 2019 69.03 70.57 67.82 70.42 1,644,830 +1.68(+2.44%)
Oct 02, 2019 69.92 70.15 68.38 68.74 2,355,518 -1.80(-2.56%)
Oct 01, 2019 72.73 73.82 70.49 70.54 2,170,187 -1.68(-2.32%)
Sep 30, 2019 70.97 72.29 70.97 72.22 2,133,559 +1.62(+2.30%)
Sep 27, 2019 72.99 73.58 70.35 70.60 3,156,452 -2.63(-3.60%)
Sep 26, 2019 72.63 73.57 72.35 73.23 2,532,512 -0.57(-0.78%)
Sep 25, 2019 72.20 73.83 71.82 73.81 1,407,547 +1.16(+1.59%)
Sep 24, 2019 72.99 73.58 71.96 72.65 1,765,482 -0.11(-0.15%)
Sep 23, 2019 72.61 73.79 72.36 72.76 1,106,823 +0.08(+0.11%)
Sep 20, 2019 72.77 73.78 72.28 72.68 2,275,301 +0.44(+0.61%)
Sep 19, 2019 73.18 74.25 72.20 72.24 1,723,971 -0.88(-1.21%)
Sep 18, 2019 73.65 73.65 71.87 73.12 1,552,903 -0.65(-0.88%)
Sep 17, 2019 73.96 74.37 72.56 73.77 1,871,814 -1.05(-1.40%)
Sep 16, 2019 74.53 75.22 73.46 74.82 1,472,130 -0.04(-0.05%)
Sep 13, 2019 74.86 75.74 74.79 74.85 1,839,773 -0.17(-0.23%)
Sep 12, 2019 76.43 76.87 74.49 75.03 2,220,989 -1.08(-1.41%)
Sep 11, 2019 73.82 76.18 73.50 76.10 2,594,341 +2.93(+4.00%)
Sep 10, 2019 72.45 73.18 71.62 73.18 1,474,883 +0.53(+0.73%)
Sep 09, 2019 73.07 73.66 72.07 72.65 1,473,656 -0.14(-0.19%)
Sep 06, 2019 72.25 73.03 71.99 72.79 1,698,986 +0.49(+0.68%)
Sep 05, 2019 70.70 72.30 70.68 72.29 2,521,958 +3.02(+4.35%)
Sep 04, 2019 68.76 69.51 68.65 69.28 1,237,721 +1.69(+2.49%)
Sep 03, 2019 68.22 68.57 67.10 67.59 1,512,690 -1.00(-1.46%)
Aug 30, 2019 68.79 68.92 67.72 68.59 1,377,032 +0.29(+0.43%)
Aug 29, 2019 67.90 68.83 67.46 68.30 1,347,269 +1.44(+2.15%)
Aug 28, 2019 65.91 67.04 65.17 66.86 1,361,454 +0.46(+0.69%)
Aug 27, 2019 67.65 68.06 66.34 66.41 1,542,463 -0.80(-1.19%)
Aug 26, 2019 67.79 67.88 66.98 67.21 1,414,810 +0.58(+0.88%)
Aug 23, 2019 68.99 69.34 66.42 66.63 2,722,617 -3.05(-4.38%)
Aug 22, 2019 70.47 70.66 69.30 69.68 1,201,527 -0.60(-0.85%)
Aug 21, 2019 70.71 70.83 69.72 70.28 1,450,604 +0.76(+1.09%)
Aug 20, 2019 69.29 70.06 68.94 69.52 1,542,363 -0.32(-0.45%)
Aug 19, 2019 70.88 71.25 69.66 69.83 1,392,202 +0.39(+0.56%)
Aug 16, 2019 69.25 69.77 68.85 69.44 1,734,271 +1.01(+1.47%)
Aug 15, 2019 69.14 69.27 68.22 68.44 1,608,649 -0.40(-0.58%)
Aug 14, 2019 69.31 70.37 68.59 68.84 2,113,258 -2.22(-3.12%)
Aug 13, 2019 68.79 72.22 68.43 71.06 2,285,078 +1.96(+2.83%)
Aug 12, 2019 69.79 70.19 68.74 69.10 2,062,501 -1.12(-1.60%)
Aug 09, 2019 71.92 72.11 69.17 70.22 3,139,240 -1.65(-2.29%)
Aug 08, 2019 69.52 72.83 68.59 71.87 5,450,396 -0.51(-0.70%)
Aug 07, 2019 69.45 72.46 69.37 72.38 3,711,831 +2.03(+2.88%)
Aug 06, 2019 69.58 70.53 69.20 70.35 2,687,500 +1.67(+2.43%)
Aug 05, 2019 69.62 70.32 68.08 68.68 3,595,951 -3.18(-4.42%)
Aug 02, 2019 74.20 74.28 71.37 71.86 3,749,822 -3.12(-4.16%)
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.