$63.60 +1.35 (%) Silicon Laboratories Inc - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SLAB historical data

Date Open High Low Close Volume
12/2/201661.9563.7061.9563.60207,902
12/1/201666.0566.6861.8062.25445,432
11/30/201667.2067.4066.1566.35179,188
11/29/201666.7567.6066.7567.05162,704
11/28/201667.5567.7066.7567.10142,671
11/25/201667.4067.6067.0367.55104,347
11/23/201666.5567.5066.5567.40153,760
11/22/201667.1567.3066.5066.95227,845
11/21/201667.1567.4266.3066.95163,057
11/18/201666.6067.4066.0367.05186,598
11/17/201665.6567.1065.4566.50253,864
11/16/201664.0065.8564.0065.65223,672
11/15/201663.8564.8063.6564.45208,846
11/14/201664.0064.3563.0563.95302,863
11/11/201661.7564.0061.7563.65382,842
11/10/201662.4563.5560.4061.55248,858
11/9/201659.5562.1558.6762.00243,801
11/8/201660.2060.9559.8560.55134,517
11/7/201660.3560.9060.0060.55169,292
11/4/201658.8060.4558.3959.25270,022
11/3/201658.5059.3558.3558.85168,659
11/2/201659.0559.6558.3558.40238,898
11/1/201660.1560.7058.7559.30288,135
10/31/201660.1060.9459.9559.95303,351
10/28/201662.0062.0060.2560.35234,976
10/27/201663.0063.0061.2061.90391,262
10/26/201662.6562.6559.9460.95551,553
10/25/201659.9062.8559.9062.751,212,345
10/24/201659.1559.9058.8059.20265,785
10/21/201658.2058.9557.5058.80120,811
10/20/201658.3059.1057.8558.65115,710
10/19/201658.2559.0057.4058.45114,860
10/18/201657.3059.0056.8058.40293,798
10/17/201656.8557.4056.7056.7576,691
10/14/201657.2657.9456.3156.9299,963
10/13/201657.3657.3655.9756.88130,260
10/12/201657.6158.0156.0857.94221,953
10/11/201658.7858.7856.7157.58214,988
10/10/201659.8960.0659.0359.10174,324
10/7/201659.4359.6558.8859.46179,506
10/6/201659.2559.5658.5959.41230,602
10/5/201658.8360.0058.6259.33244,270
10/4/201658.9559.1258.2158.59116,296
10/3/201658.4358.9058.0758.65170,234
9/30/201658.1459.3558.0258.80601,076
9/29/201657.4258.1356.6157.78671,786
9/28/201656.7257.3656.3956.84148,393
9/27/201655.6856.6655.5256.45254,944
9/26/201655.9156.5055.4455.76136,362
9/23/201656.5756.9356.2256.25130,832
9/22/201656.1157.1655.4756.92252,010
9/21/201655.4355.9055.0455.84205,573
9/20/201656.2056.9655.1355.15170,160
9/19/201656.0456.8655.7055.94178,940
9/16/201656.0856.7155.3255.88659,251
9/15/201655.1156.3055.1155.92261,530
9/14/201655.0055.6954.4955.02123,587
9/13/201655.1756.0154.5654.83178,957
9/12/201654.5555.4754.3055.45391,852
9/9/201656.7957.2854.9454.98216,577
9/8/201657.2757.4356.6857.29131,653
9/7/201657.3057.4956.7157.48191,594
9/6/201658.2158.2156.9557.22251,425
9/2/201657.7357.9757.0457.94149,806
9/1/201657.2157.7356.6257.66269,961
8/31/201657.4957.5756.7457.30216,857
8/30/201657.7858.1957.0757.33233,721
8/29/201657.5257.8757.2457.68198,747
8/26/201657.3457.7957.0857.51253,331
8/25/201656.0757.4155.6657.25322,073
8/24/201655.6356.3455.4256.24302,738
8/23/201655.3255.8955.3255.54285,183
8/22/201654.5055.4954.1955.31186,723
8/19/201654.1655.0453.9654.78202,490
8/18/201653.1954.3453.1554.17293,744
8/17/201652.9953.3352.0053.15100,780
8/16/201653.8453.9153.0253.13214,121
8/15/201653.8954.3753.7153.99289,643
8/12/201653.5054.0153.3453.8393,455
8/11/201653.6753.9253.1253.51163,010
8/10/201653.8953.8953.0953.52188,402
8/9/201653.7054.6453.6653.69191,595
8/8/201653.6153.9453.3353.78130,132
8/5/201653.2953.9652.8953.71250,658
8/4/201652.9053.3752.7153.00213,712
8/3/201652.3452.8052.3152.80135,827
8/2/201653.7853.8952.2952.36202,255
8/1/201653.2553.8753.2553.72248,143
7/29/201653.7953.9752.2853.28274,904
7/28/201654.7354.8354.0454.12272,376
7/27/201652.6255.0451.7854.70619,268
7/26/201651.4252.7451.3152.50254,311
7/25/201650.8251.5950.8251.1671,890
7/22/201650.5251.1650.1050.9792,369
7/21/201651.5351.7050.5450.64175,793
7/20/201651.5051.9850.0151.54103,799
7/19/201651.2051.4850.9951.35162,556
7/18/201651.0751.5050.6751.31232,941
7/15/201651.3551.4851.0051.31130,865
7/14/201650.7051.5050.5051.14199,380
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center