Silicon Laboratories Inc $40.73

down -0.77


31/7/2014 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
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
5/1/201444.7745.4443.9944.22502,978
4/30/201443.9245.5542.7344.951,554,821
4/29/201447.4947.4944.2544.491,822,731
4/28/201450.6150.7248.1948.98661,365
4/25/201451.8552.1250.2150.44412,587
4/24/201452.3052.4951.3352.03294,150
4/23/201452.1552.7251.7951.95186,536
4/22/201451.0452.3250.9852.12318,403
4/21/201450.8251.2150.2351.06182,649
4/17/201449.8751.0949.4650.63349,725
4/16/201450.3150.4049.3149.77376,897
4/15/201449.6950.3248.8650.14427,112
4/14/201450.2050.2049.1649.75527,332
4/11/201450.1650.8848.9349.91758,958
4/10/201451.9352.3250.4350.43517,475
4/9/201452.1252.4851.5252.19413,472
4/8/201450.9351.9150.7151.80432,648
4/7/201451.3852.0950.2050.98459,168
4/4/201453.2153.2551.0851.56246,712
4/3/201453.3853.7852.4652.86262,086
4/2/201453.2053.7752.7653.25213,478
4/1/201452.4053.2952.2253.11225,850
3/31/201451.8952.5951.5052.25230,277
3/28/201451.4052.3151.0451.59205,074
3/27/201451.5451.8649.8351.31659,466
3/26/201452.5953.0251.3751.44339,606
3/25/201452.3753.4252.1252.37286,782
3/24/201452.9052.9051.4252.35442,580
3/21/201453.2353.9252.4852.75567,573
3/20/201452.7154.0052.4553.21408,187
3/19/201453.0253.1352.3952.75219,726
3/18/201452.5053.2752.2053.11164,494
3/17/201452.3352.9451.7152.50231,204
3/14/201451.4252.5051.4252.20231,669
3/13/201452.9053.2551.2351.67312,149
3/12/201452.1753.2751.9952.93203,339
3/11/201452.8153.2651.8452.29253,793
3/10/201453.1253.6252.4252.98247,234
Trading Center