$18.59 +0.53 (%) Freescale Semiconductor Ltd - NYSE

Oct. 24, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FSL historical data

Date Open High Low Close Volume
10/24/201417.0018.8116.8018.596,920,855
10/23/201417.7218.2217.6918.062,826,363
10/22/201417.9618.0917.4817.573,053,072
10/21/201417.2517.9317.1217.832,847,047
10/20/201416.4917.0016.3516.853,137,503
10/17/201416.9617.6416.4416.543,507,329
10/16/201416.3516.6516.0416.602,846,289
10/15/201415.5916.8215.4616.153,806,575
10/14/201415.8616.6415.6715.893,759,889
10/13/201415.4516.5415.4315.555,474,035
10/10/201415.9516.6015.2916.018,319,322
10/9/201418.5618.6717.8717.952,870,071
10/8/201417.8718.7617.8318.663,609,582
10/7/201418.4018.5017.6218.044,244,809
10/6/201418.6518.7818.3318.541,704,660
10/3/201419.0219.0218.5618.583,987,641
10/2/201418.7718.8818.0518.842,947,821
10/1/201419.4419.4818.8618.872,515,189
9/30/201420.3820.4319.3219.534,540,030
9/29/201420.3320.6520.1920.381,815,923
9/26/201420.4720.7520.3520.621,756,224
9/25/201421.1721.2520.2620.342,150,571
9/24/201421.1221.4721.0421.222,166,239
9/23/201421.4421.6421.0621.071,739,198
9/22/201421.8121.8521.3821.611,580,841
9/19/201422.5422.6321.8221.912,143,070
9/18/201421.8322.5821.5622.522,540,410
9/17/201421.0621.9220.9921.761,895,148
9/16/201420.2021.1420.1221.032,085,244
9/15/201420.8120.8219.9520.243,044,414
9/12/201421.3921.4120.5920.773,873,874
9/11/201421.1721.4721.0821.382,394,870
9/10/201421.6021.6421.2121.392,428,162
9/9/201421.7021.9421.4621.691,689,933
9/8/201421.3221.8421.3021.703,797,362
9/5/201421.2321.4021.0821.35742,400
9/4/201421.2821.4821.2021.30923,856
9/3/201421.3321.3721.1021.19930,775
9/2/201421.1421.2820.9921.201,014,716
8/29/201420.9721.2220.9621.051,111,001
8/28/201420.8120.9020.4720.88897,496
8/27/201421.1021.1420.8120.961,043,095
8/26/201420.9721.1520.9221.011,516,064
8/25/201421.0121.0120.6520.981,002,747
8/22/201420.7221.0320.6220.821,211,994
8/21/201420.6820.9120.5520.82924,826
8/20/201420.6120.8020.4820.751,632,751
8/19/201420.0220.6319.9920.621,792,584
8/18/201420.0020.0019.6719.941,597,169
8/15/201419.9119.9919.5519.851,275,149
8/14/201419.7719.9419.6019.801,170,711
8/13/201419.7419.8719.6519.711,367,283
8/12/201419.4919.7619.3819.681,113,871
8/11/201419.3819.6719.1919.551,348,159
8/8/201419.0419.4118.8919.191,502,727
8/7/201419.4719.5618.8619.041,531,905
8/6/201419.2819.6219.2419.38880,514
8/5/201419.3619.6319.2019.393,124,727
8/4/201419.6819.7919.2519.503,035,733
8/1/201419.9420.2719.2519.612,619,328
7/31/201420.2020.2819.6620.022,773,684
7/30/201420.6920.7320.2620.472,140,569
7/29/201420.3020.4919.9320.202,608,747
7/28/201420.2220.5019.6520.402,812,864
7/25/201421.5421.6119.9419.986,387,857
7/24/201422.7523.3421.9722.095,275,731
7/23/201423.8623.8922.5122.555,136,523
7/22/201424.1224.4923.9124.38969,183
7/21/201424.0024.1023.7123.96808,953
7/18/201423.2624.0823.1724.001,195,200
7/17/201423.7423.8223.1423.191,574,228
7/16/201423.5023.8423.3123.81765,586
7/15/201423.3923.5023.1123.251,127,012
7/14/201423.3523.6023.1723.43849,707
7/11/201422.9923.2422.9123.051,347,867
7/10/201422.9323.2922.6022.991,159,396
7/9/201423.4323.5023.0423.27694,500
7/8/201423.5623.5823.0023.511,523,779
7/7/201423.8924.0023.5023.681,006,480
7/3/201423.9524.2623.8523.87577,450
7/2/201423.8624.2823.8523.98872,883
7/1/201423.7323.9823.5923.831,183,123
6/30/201423.4023.7623.3323.50907,050
6/27/201423.2323.4923.2323.392,357,081
6/26/201423.4023.4322.9323.301,047,068
6/25/201423.1423.4122.7923.381,108,842
6/24/201424.2524.2523.1823.241,599,095
6/23/201424.3124.5324.1524.231,304,243
6/20/201424.0124.3223.9224.261,840,992
6/19/201424.1824.1823.6924.071,321,699
6/18/201424.5424.6023.7724.161,621,866
6/17/201423.8224.6023.7524.541,186,649
6/16/201423.6424.0023.5523.861,018,588
6/13/201423.9724.0323.4923.641,239,668
6/12/201424.3124.6123.6823.762,291,140
6/11/201424.2624.6324.2524.351,751,785
6/10/201423.7524.4523.7524.381,219,016
6/9/201424.0324.0723.6823.811,616,847
6/6/201423.6323.8423.3723.651,420,400
6/5/201422.9023.5022.7823.471,263,948
  • Showing 1-100 of 860 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center