Freescale Semiconductor Ltd $19.98

down -2.11


25/7/2014 04:02 PM  |  NYSE : FSL  
Industries : Electronics / Semiconductor - Broad Line
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FSL historical data

Date Open High Low Close Volume
7/24/201422.7523.3421.9722.095,275,331
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
6/4/201422.4523.0222.4122.991,103,154
6/3/201422.2022.5422.0622.52894,419
6/2/201422.4122.4922.0022.21890,542
5/30/201422.4922.5021.9822.19997,765
5/29/201422.3622.7622.3122.511,106,617
5/28/201422.6322.6722.1822.351,990,349
5/27/201422.2222.6322.0522.631,701,151
5/23/201421.4822.2821.3222.102,010,790
5/22/201421.1221.6721.0621.421,528,319
5/21/201421.2221.4320.8121.081,603,607
5/20/201421.5621.6420.9521.111,408,433
5/19/201421.1321.7521.1321.601,733,552
5/16/201421.0921.4220.9321.251,671,250
5/15/201421.5821.6320.8821.092,063,375
5/14/201421.7922.1121.5821.601,193,870
5/13/201422.3922.4421.7021.882,075,796
5/12/201421.7022.4221.6022.352,036,078
5/9/201421.6421.7621.1721.521,223,313
5/8/201421.3022.3721.2521.682,077,459
5/7/201421.7821.8720.9121.472,210,504
5/6/201421.9822.2621.6921.741,776,277
5/5/201421.9222.2621.6122.181,615,608
5/2/201422.0622.3121.8622.021,949,486
5/1/201421.9722.9721.8121.993,018,884
4/30/201422.0222.0821.6021.972,966,665
4/29/201421.6622.2521.0822.084,040,987
4/28/201422.5122.9621.1121.554,149,655
4/25/201424.7024.9922.0222.308,524,223
4/24/201425.0425.9025.0225.883,075,019
4/23/201424.7925.0824.6324.801,304,937
4/22/201424.4324.9524.3624.93975,092
4/21/201424.5324.8224.2524.44848,831
4/17/201424.0724.7324.0024.401,862,103
4/16/201424.3824.5023.3024.132,394,516
4/15/201424.1424.8523.6624.183,508,308
4/14/201424.1124.2723.5923.912,882,936
4/11/201423.8025.1723.7224.073,078,192
4/10/201425.4025.4324.5924.672,908,854
4/9/201424.6825.2924.4325.271,972,141
4/8/201423.9124.7423.8924.683,630,795
4/7/201423.6824.2723.4823.923,778,227
4/4/201425.2325.2323.2723.684,930,580
4/3/201425.4526.0024.7224.992,344,288
4/2/201425.2425.3924.7524.922,408,017
4/1/201424.5125.2524.5025.172,545,405
3/31/201423.8024.4223.8024.411,097,197
3/28/201423.6724.2123.6423.682,281,538
3/27/201423.6623.9523.2523.451,813,568
3/26/201424.1624.3923.6323.652,019,197
3/25/201423.4924.2523.4923.953,088,141
3/24/201423.4123.4722.7823.111,696,071
3/21/201423.8823.9723.1523.362,476,614
3/20/201422.6323.7522.6023.642,818,226
3/19/201423.1223.1822.5022.661,426,489
3/18/201422.6523.0022.6022.891,132,144
3/17/201422.3622.6722.3022.521,151,139
3/14/201422.0622.4021.8522.242,030,498
3/13/201423.0923.0921.7122.073,192,677
3/12/201422.5623.0422.3923.042,165,588
3/11/201423.1523.5122.5722.682,001,513
3/10/201423.1823.3622.7623.092,426,282
3/7/201423.7723.7723.0723.392,167,100
3/6/201423.5123.5723.1923.411,194,413
3/5/201423.3923.6623.2523.371,160,396
3/4/201422.9123.4222.9023.292,292,224
Trading Center