$51.97 +1.33 (%) Silicon Laboratories Inc - NASDAQ

Mar. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SLAB historical data

Date Open High Low Close Volume
3/2/201550.8651.9950.8451.97267,646
2/27/201551.1351.2450.4550.64171,780
2/26/201550.6751.2250.4151.10248,881
2/25/201550.9451.2450.2650.78191,929
2/24/201549.5951.2549.5851.13362,220
2/23/201549.5849.7949.0149.67214,297
2/20/201549.5049.9648.8049.90254,334
2/19/201548.8649.7348.6849.47238,168
2/18/201548.6949.4448.4749.16279,768
2/17/201547.7649.2047.7649.02335,050
2/13/201549.4049.8548.8849.26257,141
2/12/201549.4949.7649.1749.53258,755
2/11/201547.7549.4147.6649.30699,794
2/10/201547.7447.9947.1147.73303,389
2/9/201547.3447.7546.9247.44325,268
2/6/201547.8448.5047.2447.51819,528
2/5/201548.5448.6447.5147.72667,454
2/4/201545.1948.4945.1947.82908,499
2/3/201544.3645.5243.9244.16504,448
2/2/201543.6344.1142.6143.96466,324
1/30/201545.3545.9743.6843.76428,636
1/29/201544.9445.6044.5745.58276,193
1/28/201545.2546.5644.7044.83255,654
1/27/201544.7145.2644.5044.87202,339
1/26/201545.3345.5244.7945.34210,844
1/23/201545.2745.6544.7945.30175,514
1/22/201545.4945.4944.0245.25273,378
1/21/201544.8445.8044.7045.25162,144
1/20/201544.9045.4744.5845.10188,667
1/16/201543.9545.1143.8944.95322,396
1/15/201545.5346.3744.0744.17538,642
1/14/201546.9047.9746.3646.96421,369
1/13/201547.3148.5046.6747.28304,824
1/12/201547.2047.6346.3247.01207,109
1/9/201546.9147.6745.5547.31260,825
1/8/201545.4147.2044.3446.94285,829
1/7/201545.5345.5344.7344.90366,081
1/6/201546.6546.6545.0545.34313,646
1/5/201547.1047.5346.3646.49264,277
1/2/201547.6948.1146.8347.51160,973
12/31/201448.0348.5047.6247.62227,286
12/30/201447.7248.4547.7248.05176,315
12/29/201448.0548.1947.5447.97157,381
12/26/201448.4848.4847.4948.12130,162
12/24/201447.7748.5047.5048.2696,335
12/23/201448.4648.5047.4047.77237,421
12/22/201446.4148.2146.3048.17278,053
12/19/201446.3946.5545.9046.43743,238
12/18/201446.1446.5045.3546.44242,525
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center