Silicon Laboratories Inc $41.83

down -0.43


23/9/2014 04:00 PM  |  NASDAQ : SLAB  
Industries : Electronics / Semiconductor - Integrated Circuits
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SLAB historical data

Date Open High Low Close Volume
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
7/28/201440.0540.9839.8040.891,107,450
7/25/201443.5143.5139.2940.042,114,235
7/24/201446.6447.3446.4446.80577,500
7/23/201448.1848.1846.2546.50356,069
7/22/201447.8148.2647.6547.83213,562
7/21/201447.2647.9447.1247.62185,756
7/18/201446.7347.9246.7347.56353,095
7/17/201447.4647.6446.6246.80290,033
7/16/201448.1748.4647.5047.75308,893
7/15/201448.2848.6147.4848.06337,901
7/14/201448.6748.8248.1448.38170,722
7/11/201447.9648.5947.7848.26187,709
7/10/201447.8048.7847.5548.10214,674
7/9/201448.3548.8048.1448.66178,366
7/8/201448.5148.6647.5648.27368,906
7/7/201449.1449.1648.3148.36259,264
7/3/201448.7849.5748.4449.33351,624
7/2/201449.2049.7648.4848.58652,061
7/1/201449.5950.0549.2449.33661,541
6/30/201448.9749.4348.8649.25474,485
6/27/201448.4249.2448.1348.855,263,545
6/26/201449.4249.4547.9548.61645,470
6/25/201448.9349.7748.6849.58620,774
6/24/201449.3049.9948.8449.01511,385
6/23/201448.9649.4848.7449.34271,049
6/20/201448.8349.2548.6049.11381,830
6/19/201448.5449.0448.2848.89421,165
6/18/201448.7948.9648.1948.52295,730
6/17/201448.1349.2347.9748.92450,612
6/16/201448.1548.5447.9048.34273,260
6/13/201447.9148.4547.6048.27386,930
6/12/201447.4348.0647.1047.64371,856
6/11/201447.0047.7846.6347.50422,916
6/10/201446.5747.2346.4247.18375,262
6/9/201445.6546.7045.4046.61440,273
6/6/201445.4445.8945.0745.65246,450
6/5/201444.7345.6244.3145.34348,005
6/4/201444.4044.8644.4044.75533,052
6/3/201444.6244.9344.1944.58448,811
6/2/201445.3545.4444.5244.61358,106
5/30/201445.2145.5544.9845.12422,610
5/29/201445.6445.8545.0045.19422,468
5/28/201445.5945.8245.0745.45241,913
5/27/201445.0546.1644.7845.63479,653
5/23/201444.0744.8343.9144.67229,536
5/22/201444.2244.9043.8644.21261,684
5/21/201444.4344.9643.4844.08405,549
5/20/201444.2444.5843.8444.20327,953
5/19/201443.7444.6543.4044.47349,689
5/16/201443.5443.7642.9543.76552,935
5/15/201443.6543.9442.4143.54400,832
5/14/201444.3444.7743.6843.69418,017
5/13/201444.8545.1443.9444.59498,036
5/12/201444.5045.7544.4445.00804,953
5/9/201444.1744.6543.5444.49522,050
5/8/201444.1844.9343.9244.22389,729
5/7/201444.2444.6643.4344.21530,280
5/6/201444.7045.1943.9544.08427,911
5/5/201444.4344.9744.0244.66332,418
5/2/201444.2345.0743.9744.65294,173
Trading Center