NXP SEMICONDUCTOR $29.65

up +0.50


24/5/2013 04:24 PM  |  NASDAQ : NXPI  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

NXPI historical data

Date Open High Low Close Volume
5/24/2013 29.14 29.76 28.89 29.65 20862
5/23/2013 28.73 29.15 28.52 29.15 24554
5/22/2013 29.95 30.14 28.97 29.25 28682
5/21/2013 30.27 30.32 29.90 30.00 14882
5/20/2013 30.25 30.59 29.90 30.17 18176
5/17/2013 30.25 30.31 29.84 30.20 31779
5/16/2013 30.64 31.00 30.14 30.17 23625
5/15/2013 30.00 31.01 30.00 30.78 30195
5/14/2013 29.55 30.32 29.34 30.24 23381
5/13/2013 29.72 30.14 29.54 29.68 22133
5/10/2013 29.12 30.39 29.07 30.22 43794
5/9/2013 28.83 29.52 28.79 29.23 28720
5/8/2013 28.54 29.14 28.41 29.04 36756
5/7/2013 28.11 28.61 28.08 28.54 19795
5/6/2013 28.06 28.87 28.03 28.21 28286
5/3/2013 28.21 28.42 27.77 28.02 27537
5/2/2013 26.86 27.40 26.86 27.24 21700
5/1/2013 28.03 28.03 26.69 26.76 41599
4/30/2013 27.51 27.76 27.43 27.55 21306
4/29/2013 27.35 28.01 27.04 27.60 22247
4/26/2013 27.17 27.61 27.04 27.33 39802
4/25/2013 27.17 27.85 27.12 27.47 57393
4/24/2013 26.81 27.25 26.24 27.15 49926
4/23/2013 26.45 27.03 24.78 26.74 128054
4/22/2013 25.24 26.04 24.66 25.77 60431
4/19/2013 25.80 25.80 24.81 25.29 49813
4/18/2013 27.09 27.09 25.37 25.42 52610
4/17/2013 28.00 28.23 26.30 26.56 63112
4/16/2013 27.95 28.63 27.51 28.57 45174
4/15/2013 28.95 28.95 27.43 27.44 54647
4/12/2013 29.47 29.76 28.90 29.14 26313
4/11/2013 29.79 30.16 29.41 29.86 30391
4/10/2013 29.67 30.27 29.34 30.00 21519
4/9/2013 29.22 30.03 29.04 29.69 31299
4/8/2013 28.65 28.91 28.13 28.90 28272
4/5/2013 27.69 28.61 27.20 28.55 40152
4/4/2013 27.56 28.31 27.50 28.20 40600
4/3/2013 28.58 28.85 26.96 27.50 45418
4/2/2013 29.15 29.33 28.13 28.42 27335
4/1/2013 30.27 30.29 28.85 28.86 27374
3/28/2013 30.01 30.32 29.85 30.29 14213
3/27/2013 29.62 30.02 29.23 29.86 23629
3/26/2013 29.98 30.04 29.67 29.85 18619
3/25/2013 30.00 30.08 29.68 29.92 17084
3/22/2013 30.16 30.47 29.71 29.92 24699
3/21/2013 29.55 29.90 29.43 29.50 13482
3/20/2013 29.88 30.14 29.62 29.95 24643
3/19/2013 30.07 30.33 29.54 29.68 41761
3/18/2013 30.66 30.83 29.46 29.72 66558
3/15/2013 31.31 31.54 31.00 31.21 40574
3/14/2013 31.28 31.77 31.15 31.54 25628
3/13/2013 31.40 31.52 30.87 31.23 22421
3/12/2013 31.40 31.53 31.11 31.32 21079
3/11/2013 31.75 31.91 31.32 31.59 36184
3/8/2013 31.33 31.60 30.95 31.43 70433
3/7/2013 32.35 32.87 31.97 32.03 21294
3/6/2013 32.51 32.74 32.10 32.19 9629
3/5/2013 32.21 32.57 32.00 32.48 19405
3/4/2013 31.84 31.95 31.31 31.76 20861
3/1/2013 31.84 32.40 31.30 32.19 20506
2/28/2013 32.34 32.99 32.30 32.32 14638
2/27/2013 31.57 32.52 31.55 32.30 16143
2/26/2013 31.68 31.73 30.70 31.36 19165
2/25/2013 31.81 32.24 31.44 31.44 31371
2/22/2013 30.95 31.80 30.95 31.55 15760
2/21/2013 31.58 31.62 30.65 31.02 23310
2/20/2013 32.71 32.77 31.45 31.52 16729
2/19/2013 32.26 32.99 32.16 32.71 19584
2/15/2013 32.64 32.74 31.85 32.25 14493
2/14/2013 32.62 32.88 32.42 32.65 10963
2/13/2013 32.55 32.96 32.28 32.79 26383
2/12/2013 32.00 32.83 31.82 32.57 23289
2/11/2013 31.48 32.35 31.31 32.11 29640
2/8/2013 30.61 32.12 30.56 31.96 53826
2/7/2013 30.45 30.52 29.80 30.48 23532
2/6/2013 29.76 30.45 29.64 30.45 37583
2/5/2013 29.79 30.05 29.51 29.82 39381
2/4/2013 30.33 30.40 29.35 29.35 106926
2/1/2013 30.30 31.28 30.25 30.76 19991
1/31/2013 30.33 30.70 28.40 30.00 47609
1/30/2013 29.56 30.46 29.41 29.98 23572
1/29/2013 30.13 30.53 29.42 29.51 23446
1/28/2013 30.15 30.62 30.12 30.50 30747
1/25/2013 29.70 30.27 29.58 30.09 24693
1/24/2013 29.62 29.92 29.24 29.51 16190
1/23/2013 29.33 29.67 29.31 29.50 28996
1/22/2013 29.88 29.90 29.16 29.21 11461
1/18/2013 29.96 29.96 29.29 29.63 16238
1/17/2013 29.34 30.08 29.00 29.98 38835
1/16/2013 28.33 29.81 28.30 29.30 44268
1/15/2013 28.35 28.51 28.07 28.29 8558
1/14/2013 28.09 28.51 27.75 28.37 17399
1/11/2013 28.25 29.00 27.66 28.00 29325
1/10/2013 27.21 28.51 27.17 28.31 28238
1/9/2013 26.60 26.99 26.48 26.91 11972
1/8/2013 27.23 27.48 26.51 26.55 7715
1/7/2013 27.16 27.53 26.89 27.14 10304
1/4/2013 27.59 27.78 27.03 27.34 9393
1/3/2013 27.55 28.07 27.50 27.69 15028
1/2/2013 27.10 28.00 27.00 27.83 19886
Marketplace
Trading Center