Freescale Semiconductor Ltd $24.13

down -0.05


16/4/2014 06:40 PM  |  NYSE : FSL  
Industries : Electronics / Semiconductor - Broad Line
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FSL historical data

Date Open High Low Close Volume
4/16/201424.3824.5023.3024.132,394,520
4/15/201424.1424.8523.6624.183,508,310
4/14/201424.1124.2723.5923.912,882,940
4/11/201423.8025.1723.7224.073,078,190
4/10/201425.4025.4324.5924.672,908,850
4/9/201424.6825.2924.4325.271,972,140
4/8/201423.9124.7423.8924.683,630,800
4/7/201423.6824.2723.4823.923,778,230
4/4/201425.2325.2323.2723.684,930,580
4/3/201425.4526.0024.7224.992,344,290
4/2/201425.2425.3924.7524.922,408,020
4/1/201424.5125.2524.5025.172,545,400
3/31/201423.8024.4223.8024.411,097,200
3/28/201423.6724.2123.6423.682,281,540
3/27/201423.6623.9523.2523.451,813,570
3/26/201424.1624.3923.6323.652,019,200
3/25/201423.4924.2523.4923.953,088,140
3/24/201423.4123.4722.7823.111,696,070
3/21/201423.8823.9723.1523.362,476,610
3/20/201422.6323.7522.6023.642,818,230
3/19/201423.1223.1822.5022.661,426,490
3/18/201422.6523.0022.6022.891,132,140
3/17/201422.3622.6722.3022.521,151,140
3/14/201422.0622.4021.8522.242,030,500
3/13/201423.0923.0921.7122.073,192,680
3/12/201422.5623.0422.3923.042,165,590
3/11/201423.1523.5122.5722.682,001,510
3/10/201423.1823.3622.7623.092,426,280
3/7/201423.7723.7723.0723.392,167,100
3/6/201423.5123.5723.1923.411,194,410
3/5/201423.3923.6623.2523.371,160,400
3/4/201422.9123.4222.9023.292,292,220
3/3/201422.4222.8022.1022.612,129,820
2/28/201422.9123.1422.5622.752,073,830
2/27/201422.7523.1222.6722.951,557,460
2/26/201422.4123.0022.3822.852,526,390
2/25/201422.4922.4921.9122.462,570,090
2/24/201422.6222.7222.3422.412,574,540
2/21/201423.1823.2922.2822.713,347,040
2/20/201422.3522.7022.0622.482,865,800
2/19/201421.6322.7921.6322.416,819,080
2/18/201420.9721.8720.8821.773,754,630
2/14/201420.8121.0620.6020.973,825,370
2/13/201420.4021.0820.3520.926,569,560
2/12/201419.6020.5619.3820.5024,449,100
2/11/201418.4019.0018.1318.752,844,670
2/10/201417.6118.9517.3918.284,934,780
2/7/201417.8218.2017.7118.011,044,690
2/6/201417.2317.8217.2317.731,065,320
2/5/201417.3717.4817.1217.181,736,980
2/4/201417.5317.8417.3517.531,671,620
2/3/201418.0918.1917.1417.423,180,730
1/31/201417.8118.3117.7218.132,486,080
1/30/201417.6518.1917.4718.183,413,100
1/29/201417.3418.2717.0517.5511,965,900
1/28/201415.2815.4215.0815.302,501,330
1/27/201415.3415.4515.0615.301,512,330
1/24/201415.7315.7815.2315.241,233,270
1/23/201416.3216.4115.8315.891,206,140
1/22/201416.4116.6316.3316.421,718,340
1/21/201416.4016.5716.1916.411,746,330
1/17/201416.1916.3716.1016.29975,850
1/16/201416.1816.4915.9916.291,745,360
1/15/201415.9116.2615.8516.191,566,100
1/14/201415.2515.9515.2515.901,935,210
1/13/201414.7115.4414.7115.17998,128
1/10/201415.2215.4515.2215.361,257,650
1/9/201415.3815.4615.1115.161,314,200
1/8/201415.1815.5915.1715.391,491,460
1/7/201415.3215.3515.1015.19804,611
1/6/201415.5015.5415.1715.221,029,290
1/3/201415.4915.6015.2615.371,068,560
1/2/201415.9015.9915.4915.50598,561
12/31/201315.8016.0915.8016.05497,133
12/30/201315.6415.8215.5015.77510,207
12/27/201315.6315.7015.5415.65351,556
12/26/201315.7215.7515.5915.621,232,880
12/24/201315.5015.7115.5015.61286,272
12/23/201315.4415.6915.3715.471,001,520
12/20/201315.5115.6315.3215.351,460,180
12/19/201315.6815.7415.4515.621,472,000
12/18/201314.8015.8214.7315.802,637,600
12/17/201314.5014.8114.3914.81891,831
12/16/201314.5014.6914.3714.501,179,060
12/13/201314.2814.4414.1614.36463,586
12/12/201314.4314.4714.1214.26929,456
12/11/201314.8014.8314.3114.47657,381
12/10/201314.9215.0814.8114.82569,514
12/9/201314.8315.1114.7314.92873,439
12/6/201314.7614.9214.7314.83817,857
12/5/201314.6914.7214.4714.58524,565
12/4/201314.2714.8714.2714.69833,949
12/3/201314.3214.5014.2314.391,383,620
12/2/201314.5114.5114.1914.32712,298
11/29/201314.5914.7214.5014.56255,268
11/27/201314.5314.5614.3414.52926,754
11/26/201314.4014.7214.4014.551,383,240
11/25/201314.3614.5214.1814.42820,376
11/22/201314.1914.3214.1014.26780,515
11/21/201314.2114.3314.1414.26621,177
Trading Center