$48.47 -0.24 (%) Silicon Laboratories Inc - NASDAQ

May. 25, 2016 | 11:10 AM

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
5/24/201647.2648.8947.1048.71192,977
5/23/201647.1648.2747.0847.09158,384
5/20/201646.0747.2046.0747.05168,268
5/19/201646.0846.8045.4345.7493,876
5/18/201645.0047.1045.0046.54160,953
5/17/201646.0546.2644.8745.13164,304
5/16/201645.1646.7645.0546.11143,785
5/13/201645.2345.6644.7945.20165,183
5/12/201646.8546.8644.8645.33196,843
5/11/201646.7246.9546.4146.56136,749
5/10/201646.0647.0045.9646.92151,198
5/9/201646.0446.4245.7645.82209,137
5/6/201645.4846.1545.1446.13207,586
5/5/201646.6346.9845.8945.89209,767
5/4/201646.7747.2245.7746.33188,193
5/3/201646.9847.5046.8047.16183,242
5/2/201646.7047.7445.9447.70205,043
4/29/201648.3948.3946.4346.80311,041
4/28/201647.7950.4747.5648.51726,109
4/27/201648.0049.6646.0947.67550,878
4/26/201645.6646.9145.4646.34369,117
4/25/201645.6146.2345.2245.53299,503
4/22/201644.6646.1044.6645.79209,390
4/21/201645.5745.6444.7544.94324,487
4/20/201644.5945.4644.5345.34158,457
4/19/201645.0345.3844.5644.70162,367
4/18/201644.9445.5744.5244.89183,551
4/15/201645.2445.7145.0145.27156,054
4/14/201644.9445.6144.2145.49191,636
4/13/201643.8445.3743.8045.18294,875
4/12/201642.7943.8842.6343.35277,912
4/11/201644.0744.5142.6742.80287,474
4/8/201644.1344.7843.4143.84314,291
4/7/201644.6844.6843.5043.76177,261
4/6/201644.4845.0443.6044.89155,545
4/5/201644.6945.5544.2844.39173,353
4/4/201645.8545.8544.1245.04150,256
4/1/201644.4045.9843.4445.95285,247
3/31/201645.1745.4044.7844.96152,840
3/30/201644.7545.3644.6845.23131,785
3/29/201643.3344.8442.9544.73226,813
3/28/201643.9444.0943.2143.55152,914
3/24/201643.8243.9643.3743.73139,893
3/23/201645.1545.2144.1944.20207,754
3/22/201644.6045.5944.5545.25196,277
3/21/201644.7244.8643.8044.77156,037
3/18/201643.8645.1143.5444.93477,191
3/17/201643.7944.1543.5043.88235,197
3/16/201643.5744.0042.8643.90182,172
3/15/201644.3744.8643.9244.08185,352
3/14/201645.1945.3544.3044.33263,971
3/11/201645.3645.7645.0245.71138,775
3/10/201645.0145.7544.5644.86216,685
3/9/201644.7145.1444.3744.84199,688
3/8/201644.2644.7343.9844.39287,074
3/7/201644.5445.6144.2144.75302,314
3/4/201644.6845.0043.9744.65292,923
3/3/201643.8744.7343.7544.60346,521
3/2/201643.0244.3042.9143.64238,505
3/1/201641.5142.7141.1342.68176,969
2/29/201640.5641.7340.1141.25244,269
2/26/201640.6540.9139.9640.50194,760
2/25/201640.5740.6440.0840.38124,488
2/24/201639.5340.6739.3940.42221,503
2/23/201640.1540.7539.9339.98144,471
2/22/201640.7741.1139.7340.44167,696
2/19/201639.9741.0439.3540.48190,297
2/18/201640.4740.8440.0440.07238,261
2/17/201639.4840.7939.2440.34233,947
2/16/201638.0639.7238.0539.43212,534
2/12/201637.2338.4236.7837.88199,094
2/11/201637.2637.7436.5636.94498,252
2/10/201639.3439.8137.5337.74607,515
2/9/201638.9840.0438.6438.99394,998
2/8/201639.7840.1738.5339.47408,855
2/5/201641.8842.4140.0740.29371,638
2/4/201642.6342.9141.8342.14446,752
2/3/201646.3047.4540.9942.21713,938
2/2/201644.2344.4442.6042.97329,118
2/1/201645.2545.5144.5245.01295,381
1/29/201644.2045.6244.0045.60295,826
1/28/201643.2244.0543.0243.82222,410
1/27/201643.2143.5442.6042.80222,557
1/26/201643.0943.7442.7743.41276,840
1/25/201643.3043.6242.6642.95245,470
1/22/201643.7544.1842.9543.45221,263
1/21/201643.4343.5142.5442.91314,108
1/20/201642.1643.8441.9343.15254,106
1/19/201643.1146.6242.3342.84240,372
1/15/201642.5143.0841.7542.46270,522
1/14/201643.4044.4343.0043.90209,315
1/13/201644.8845.2642.9343.04302,700
1/12/201644.8645.4444.1244.82201,034
1/11/201644.4745.0443.9444.46175,532
1/8/201645.0145.9444.0144.11257,496
1/7/201645.4146.0744.8744.98209,248
1/6/201646.2546.7545.8946.33211,864
1/5/201647.4647.5946.9647.01205,037
1/4/201648.0048.0046.9747.43317,451
12/31/201549.8249.9348.5248.54164,712
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center