$43.29 +0.75 (%) Silicon Laboratories Inc - NASDAQ

Aug. 28, 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
8/28/201542.7043.5042.5343.29349,974
8/27/201542.5542.9041.7342.54473,532
8/26/201541.5842.3541.0642.07336,364
8/25/201541.9542.4940.3840.57361,312
8/24/201539.6242.4339.3340.32402,502
8/21/201540.8142.5340.7741.55424,601
8/20/201542.7842.9041.5741.64308,851
8/19/201543.2343.9542.7643.10290,462
8/18/201544.4044.4042.8243.16323,536
8/17/201543.6344.6743.0844.56289,317
8/14/201543.5143.9243.1443.79202,270
8/13/201543.9944.2943.6343.69209,989
8/12/201543.0444.4142.7744.00282,892
8/11/201544.0344.7443.4043.50194,496
8/10/201544.0545.0844.0044.50275,732
8/7/201543.3843.9543.1343.91323,046
8/6/201543.7043.9843.0743.56320,135
8/5/201542.9144.1942.9143.54321,193
8/4/201542.9443.7142.6342.98373,290
8/3/201544.8244.9642.6743.08608,736
7/31/201545.4745.6344.7344.99570,972
7/30/201545.3645.5043.9445.45857,077
7/29/201544.1146.5543.7745.311,150,587
7/28/201550.5851.3649.7951.02411,813
7/27/201549.5850.2148.7550.15268,142
7/24/201550.8851.0849.6549.76359,084
7/23/201550.4451.8350.3850.85253,595
7/22/201549.7750.2249.0050.08285,136
7/21/201551.3051.9250.4850.67318,628
7/20/201551.5751.7951.1151.35132,694
7/17/201552.2752.5051.2951.54222,995
7/16/201552.9253.0551.8352.29273,133
7/15/201553.6653.8452.9753.11298,811
7/14/201552.9453.7852.6553.56276,215
7/13/201552.7753.0552.3352.72193,986
7/10/201552.2152.8551.7852.38275,359
7/9/201552.4153.6651.6551.68571,090
7/8/201551.8952.6051.0351.73426,180
7/7/201552.6052.6151.0152.46344,965
7/6/201552.8953.4952.1452.65219,957
7/2/201553.4953.8753.0153.37188,063
7/1/201554.6155.0853.0853.41291,492
6/30/201554.2955.0253.7354.01305,552
6/29/201554.9355.2953.7153.91242,211
6/26/201556.7756.7754.9355.50543,151
6/25/201556.7356.9556.2556.60144,599
6/24/201556.8357.0156.1956.26234,561
6/23/201557.3457.5756.9257.06204,514
6/22/201557.9057.9056.8157.22323,075
6/19/201558.4058.5457.1257.38448,225
6/18/201556.8758.5456.7458.45384,963
6/17/201556.7356.9256.5056.64190,373
6/16/201556.0056.8056.0056.54262,122
6/15/201555.6056.7355.1656.25211,443
6/12/201556.3956.5455.7156.08290,220
6/11/201557.0057.0056.1856.48340,049
6/10/201556.1456.7555.7656.55262,695
6/9/201554.9955.8954.9955.70331,544
6/8/201555.8655.9154.8455.08192,535
6/5/201555.6456.1255.1056.07136,667
6/4/201555.7856.1955.3355.71194,299
6/3/201555.6056.7155.0156.18434,243
6/2/201555.4055.6455.0055.31412,967
6/1/201555.8255.9955.3655.69321,916
5/29/201554.7855.7354.2955.44457,835
5/28/201554.4955.4654.2454.90389,277
5/27/201552.2854.8452.1654.62501,978
5/26/201552.8352.8852.1452.51274,540
5/22/201552.3053.1952.2952.70242,307
5/21/201551.6152.5551.6052.48207,402
5/20/201551.7952.2151.5451.71110,508
5/19/201552.8952.9551.6851.85208,947
5/18/201551.3852.9650.9152.75375,047
5/15/201551.9651.9651.1751.54182,615
5/14/201551.3452.0051.2651.93318,804
5/13/201550.8151.5850.5851.34209,916
5/12/201551.3451.3450.2450.81407,992
5/11/201551.0351.9850.9851.69263,728
5/8/201551.6751.9450.6251.32217,848
5/7/201550.6551.4450.3051.11291,144
5/6/201550.5550.8249.8550.64366,906
5/5/201552.1552.3250.4651.10368,085
5/4/201552.7752.7751.7752.39395,701
5/1/201551.7252.6551.5852.26346,633
4/30/201552.1553.0851.5051.67524,239
4/29/201553.5053.5050.3052.531,142,027
4/28/201551.8653.3751.0553.31532,538
4/27/201550.8952.8050.8951.71453,421
4/24/201552.7652.7650.8150.89312,496
4/23/201552.6453.4551.3052.64373,096
4/22/201552.9653.6752.3752.98267,790
4/21/201553.1553.1652.4152.90120,641
4/20/201551.9253.2151.6552.76378,477
4/17/201552.1352.1351.3151.81342,129
4/16/201552.1152.9351.9252.60205,426
4/15/201551.7552.6151.4652.51207,028
4/14/201551.9152.0051.2551.48159,331
4/13/201552.0352.4151.8451.97193,097
4/10/201552.1352.1651.5352.15284,452
4/9/201550.9551.8850.6951.84240,537
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!