$52.76 +0.25 (%) Silicon Laboratories Inc - NASDAQ

May. 27, 2015 | 10:28 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SLAB historical data

Date Open High Low Close Volume
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
4/8/201550.6051.2650.5351.09254,317
4/7/201550.5651.1549.9450.49137,028
4/6/201550.7251.2150.1550.50229,287
4/2/201550.6551.1249.6250.90179,222
4/1/201550.7551.4249.7750.46148,142
3/31/201550.7251.4850.4350.77374,450
3/30/201550.5351.0050.0350.82209,592
3/27/201549.2750.4248.5150.30249,651
3/26/201549.4349.4348.6749.10272,871
3/25/201552.2852.2849.6749.81219,230
3/24/201552.5452.8352.0052.01133,292
3/23/201552.3152.6651.5952.60313,177
3/20/201552.0052.6051.5352.49396,901
3/19/201551.2152.1951.0751.68197,863
3/18/201550.8751.5150.0151.49238,325
3/17/201550.9250.9250.3450.80197,704
3/16/201550.9651.4350.6451.22163,031
3/13/201551.3451.3450.1850.61163,349
3/12/201550.3251.3350.1951.26316,386
3/11/201550.3150.7649.7550.37195,242
3/10/201550.0650.5549.7150.14221,228
3/9/201550.5450.8449.7950.48241,020
3/6/201550.0250.4749.6750.30175,530
3/5/201551.3051.3849.9950.46186,389
3/4/201551.0151.3850.4451.32213,738
3/3/201551.6851.8550.7251.28284,328
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center