FREESCALE SEMICONDUCTOR $15.23

up +0.02


18/6/2013 04:18 PM  |  NYSE : FSL  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

FSL historical data

Date Open High Low Close Volume
6/17/2013 15.16 15.44 15.08 15.21 8624
6/14/2013 14.78 15.19 14.67 14.96 9447
6/13/2013 14.61 14.97 14.33 14.91 14542
6/12/2013 15.32 15.35 14.42 14.61 15904
6/11/2013 15.62 15.71 15.05 15.17 11396
6/10/2013 15.91 16.02 15.83 15.98 9834
6/7/2013 15.60 15.83 15.47 15.79 9619
6/6/2013 15.41 15.70 15.16 15.30 16166
6/5/2013 15.85 15.88 15.02 15.38 16827
6/4/2013 15.96 16.35 15.63 15.87 16437
6/3/2013 15.93 16.04 15.35 15.81 11179
5/31/2013 16.20 16.28 15.91 15.92 6393
5/30/2013 16.04 16.42 15.96 16.32 11686
5/29/2013 15.86 16.04 15.71 15.98 8225
5/28/2013 16.31 16.41 15.98 16.02 7367
5/24/2013 16.19 16.19 15.84 16.04 6757
5/23/2013 15.92 16.41 15.52 16.27 12240
5/22/2013 16.57 16.83 15.93 16.03 16545
5/21/2013 16.72 16.80 16.59 16.67 4559
5/20/2013 16.46 16.86 16.46 16.69 10902
5/17/2013 16.80 16.87 16.53 16.55 17254
5/16/2013 17.36 17.44 16.51 16.63 38199
5/15/2013 15.79 16.57 15.72 16.50 40051
5/14/2013 15.80 16.44 15.78 15.98 22088
5/13/2013 16.05 16.05 15.61 15.82 16271
5/10/2013 15.44 16.24 15.40 16.01 22973
5/9/2013 15.15 15.49 15.15 15.33 21016
5/8/2013 15.17 15.32 15.10 15.27 11487
5/7/2013 15.33 15.33 15.05 15.17 7777
5/6/2013 15.18 15.43 15.16 15.23 8131
5/3/2013 15.21 15.48 15.01 15.12 14416
5/2/2013 14.77 14.78 14.37 14.69 15495
5/1/2013 15.33 15.43 14.43 14.65 18303
4/30/2013 15.47 15.54 15.08 15.48 30200
4/29/2013 15.81 15.84 15.49 15.60 17471
4/26/2013 15.61 16.27 15.28 15.71 54903
4/25/2013 14.14 14.93 14.14 14.55 20393
4/24/2013 13.74 14.27 13.70 14.20 15274
4/23/2013 13.25 13.86 13.13 13.79 14509
4/22/2013 12.76 13.11 12.35 13.08 12388
4/19/2013 13.12 13.26 12.68 12.73 12342
4/18/2013 13.68 14.03 13.07 13.09 12691
4/17/2013 14.65 14.65 13.35 13.59 44251
4/16/2013 14.47 14.91 14.41 14.84 22412
4/15/2013 14.31 14.49 14.06 14.23 24668
4/12/2013 14.66 14.66 14.34 14.53 7305
4/11/2013 14.80 14.90 14.65 14.73 12281
4/10/2013 14.54 14.93 14.31 14.89 10846
4/9/2013 14.23 14.67 14.22 14.52 16471
4/8/2013 13.85 14.18 13.74 14.16 13020
4/5/2013 13.82 13.92 13.43 13.85 13232
4/4/2013 13.80 14.13 13.57 14.11 31911
4/3/2013 13.89 13.96 13.66 13.80 21558
4/2/2013 14.36 14.43 13.84 13.91 15714
4/1/2013 14.84 14.86 14.25 14.36 15896
3/28/2013 14.57 15.00 14.45 14.89 11918
3/27/2013 14.35 14.60 14.20 14.47 4071
3/26/2013 14.48 14.61 14.35 14.49 6948
3/25/2013 14.42 14.53 14.26 14.37 30635
3/22/2013 14.63 14.63 14.30 14.33 15411
3/21/2013 14.91 14.95 14.39 14.52 16793
3/20/2013 15.03 15.25 14.95 15.06 14509
3/19/2013 14.86 14.93 14.66 14.87 10765
3/18/2013 15.01 15.23 14.79 14.80 15968
3/15/2013 15.87 15.87 15.22 15.34 16117
3/14/2013 15.81 15.99 15.65 15.91 13711
3/13/2013 15.42 15.88 15.25 15.82 19577
3/12/2013 16.00 16.00 15.36 15.67 16130
3/11/2013 15.89 16.14 15.83 16.02 11567
3/8/2013 15.85 16.05 15.64 16.00 12552
3/7/2013 15.62 16.15 15.62 15.71 19867
3/6/2013 15.64 15.73 15.45 15.56 8998
3/5/2013 15.30 15.74 15.24 15.62 21613
3/4/2013 15.12 15.23 14.71 15.19 20581
3/1/2013 15.22 15.27 14.91 15.17 20324
2/28/2013 15.41 15.80 15.30 15.43 15116
2/27/2013 15.10 15.68 15.07 15.45 17442
2/26/2013 15.07 15.25 14.78 15.15 10009
2/25/2013 15.44 15.50 14.92 14.92 8223
2/22/2013 15.17 15.44 15.12 15.27 9047
2/21/2013 14.97 15.23 14.77 14.98 21489
2/20/2013 15.89 16.00 14.94 15.11 27924
2/19/2013 15.58 15.95 15.52 15.83 15110
2/15/2013 15.79 15.90 15.35 15.63 12410
2/14/2013 15.72 16.00 15.66 15.88 14859
2/13/2013 15.64 15.93 15.46 15.72 15137
2/12/2013 15.67 15.97 15.57 15.65 11833
2/11/2013 15.43 15.87 15.33 15.79 18421
2/8/2013 15.62 15.62 15.20 15.54 20170
2/7/2013 14.86 15.20 14.66 15.14 17272
2/6/2013 14.42 15.00 14.31 14.95 13958
2/5/2013 14.67 14.99 14.40 14.52 16785
2/4/2013 14.57 14.86 14.48 14.56 15143
2/1/2013 14.68 15.00 14.30 14.80 20802
1/31/2013 14.29 14.74 14.25 14.45 21423
1/30/2013 13.46 14.93 13.40 14.23 54973
1/29/2013 12.17 12.46 12.06 12.39 16245
1/28/2013 11.98 12.30 11.98 12.25 37537
1/25/2013 12.05 12.12 11.93 12.01 10891
1/24/2013 12.01 12.16 11.88 12.06 10209
Marketplace
Trading Center