$46.47 +1.17 (%) Silicon Laboratories Inc - NASDAQ

Dec. 18, 2014 | 01:30 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SLAB historical data

Date Open High Low Close Volume
12/17/201444.7845.3044.0845.30502,592
12/16/201444.6445.5743.9844.63346,215
12/15/201445.4745.9244.5344.71269,625
12/12/201445.3546.0645.0845.09199,770
12/11/201445.9947.0945.7145.95328,954
12/10/201446.7847.1145.5845.66168,475
12/9/201445.8947.2945.5447.00251,863
12/8/201447.1047.6246.2846.49263,746
12/5/201446.7547.2246.5147.13263,870
12/4/201447.2347.4946.5046.69238,704
12/3/201446.2547.2946.1547.12247,516
12/2/201445.1846.1845.1246.12260,277
12/1/201445.2745.9644.7245.00242,476
11/28/201446.1346.3045.2845.35133,302
11/26/201445.2046.2945.1946.13177,321
11/25/201445.5045.5244.8645.06160,124
11/24/201445.2245.6744.8345.45208,326
11/21/201445.7145.8844.9645.14216,510
11/20/201444.3245.0643.6844.98223,186
11/19/201445.1445.3344.3044.66205,653
11/18/201444.7245.7844.7245.22297,598
11/17/201445.1645.2544.3244.54212,265
11/14/201445.1145.6344.6145.17174,548
11/13/201445.7846.0045.0045.07181,358
11/12/201445.1345.9945.1345.77253,090
11/11/201445.4745.6145.0645.35262,165
11/10/201445.5546.1245.3145.47242,487
11/7/201446.2546.2545.0845.60327,467
11/6/201446.4546.7645.8946.14232,819
11/5/201445.9546.6845.5946.45269,532
11/4/201445.6746.4245.4945.79209,480
11/3/201445.5646.3745.4345.76333,463
10/31/201445.6646.4345.2645.59414,542
10/30/201444.9045.3043.8544.66359,572
10/29/201445.7046.1044.6345.20294,933
10/28/201444.9645.8344.8445.79329,076
10/27/201443.6944.9743.3444.69483,298
10/24/201444.2244.7943.6543.99559,029
10/23/201442.2945.1641.7744.031,229,606
10/22/201439.8140.0938.6138.69475,505
10/21/201438.9539.7638.8739.59342,270
10/20/201437.7138.6637.4738.65244,012
10/17/201438.8739.0037.5037.82451,337
10/16/201437.2138.7536.8838.48459,011
10/15/201436.7638.2036.6737.80558,540
10/14/201437.5238.0637.0637.42518,562
10/13/201437.4238.0136.2937.07758,555
10/10/201438.4038.7537.0238.061,464,800
10/9/201439.5339.6238.8939.17683,895
10/8/201438.6139.8238.3639.68366,061
10/7/201439.2339.7738.6238.67322,147
10/6/201440.1340.4339.4239.56448,316
10/3/201440.8740.9940.0540.09236,041
10/2/201440.2040.7939.6740.43300,867
10/1/201440.6341.0440.1340.15407,212
9/30/201441.2941.6240.6440.64376,319
9/29/201440.9441.7640.9441.28336,515
9/26/201441.2341.5841.0141.41222,407
9/25/201441.6041.8340.7540.92231,178
9/24/201442.0042.1141.3541.71366,552
9/23/201442.0342.7241.8141.83266,620
9/22/201442.0242.4241.6142.26443,065
9/19/201442.7742.7842.0342.24591,490
9/18/201442.5542.8742.3642.75729,252
9/17/201442.1042.8042.0842.28366,574
9/16/201441.8242.4241.4742.19397,518
9/15/201442.4942.8041.7642.02277,642
9/12/201443.2243.2242.5442.66536,786
9/11/201442.8343.3242.8343.14318,617
9/10/201443.2143.4142.7142.95338,308
9/9/201443.6543.9943.0843.32358,284
9/8/201443.7144.2443.4143.75272,047
9/5/201443.6844.3343.3143.71286,630
9/4/201443.8544.2143.4043.64352,557
9/3/201444.7644.7943.4643.68376,067
9/2/201445.3845.6444.4244.62418,227
8/29/201443.9445.5043.9445.33353,260
8/28/201443.6244.1443.3943.84265,763
8/27/201444.1544.1543.5243.71239,102
8/26/201444.0744.3943.8344.16197,666
8/25/201444.4944.7043.8944.05274,611
8/22/201443.7444.3443.2644.27254,299
8/21/201443.2243.8342.9543.82187,111
8/20/201442.9343.5042.8343.27343,653
8/19/201442.9643.6342.9643.13255,049
8/18/201442.7442.9642.6242.92488,881
8/15/201442.8342.9841.8742.31381,670
8/14/201442.8842.9442.3542.39249,237
8/13/201442.8043.0942.6342.80228,336
8/12/201442.7643.0742.0842.50391,687
8/11/201442.7943.0942.5142.90243,246
8/8/201442.1942.8542.0442.49531,560
8/7/201442.1542.3441.6341.75454,610
8/6/201441.7942.4441.7342.00442,424
8/5/201441.2542.2241.0941.94477,174
8/4/201441.2941.6540.7841.55367,549
8/1/201440.7341.3240.5141.12477,506
7/31/201441.0141.1940.6040.73493,044
7/30/201441.1241.5340.6241.50528,378
7/29/201440.9141.5040.7840.98605,127
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center