SILICON LABORATORIES $41.94

down -0.96


24/5/2013 04:24 PM  |  NASDAQ : SLAB  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

SLAB historical data

Date Open High Low Close Volume
5/24/2013 42.55 42.88 41.84 41.94 1846
5/23/2013 43.04 43.15 42.70 42.90 5409
5/22/2013 43.17 43.95 42.98 43.41 6731
5/21/2013 42.82 43.66 42.56 43.26 4162
5/20/2013 41.87 42.88 41.63 42.67 5297
5/17/2013 41.50 42.00 41.21 41.94 2650
5/16/2013 41.15 41.80 41.06 41.46 2081
5/15/2013 40.35 41.38 40.35 41.36 2375
5/14/2013 40.59 41.06 40.38 40.64 2713
5/13/2013 41.04 41.19 40.65 40.71 1669
5/10/2013 41.23 41.41 40.87 41.19 1520
5/9/2013 40.87 41.78 40.84 41.22 2899
5/8/2013 40.32 41.02 40.14 41.00 2535
5/7/2013 40.20 40.40 40.05 40.39 3166
5/6/2013 39.70 40.26 39.68 40.05 4910
5/3/2013 39.71 39.79 39.47 39.68 3074
5/2/2013 38.92 39.50 38.87 39.43 2276
5/1/2013 39.52 39.92 38.89 38.96 2824
4/30/2013 39.38 39.72 39.21 39.71 2487
4/29/2013 39.56 39.64 39.30 39.47 2002
4/26/2013 39.37 39.48 39.19 39.32 2903
4/25/2013 39.42 39.64 39.08 39.50 5831
4/24/2013 40.00 42.73 38.64 39.49 11022
4/23/2013 41.21 42.27 41.12 42.02 3791
4/22/2013 41.04 41.23 39.87 40.91 2285
4/19/2013 40.60 41.08 39.91 40.93 1863
4/18/2013 40.89 41.11 40.18 40.63 2548
4/17/2013 42.01 42.01 40.53 40.75 2991
4/16/2013 42.33 42.42 41.73 42.30 1520
4/15/2013 42.24 42.48 41.93 42.03 4222
4/12/2013 44.00 44.00 42.23 42.44 4676
4/11/2013 42.08 43.95 41.96 43.40 7541
4/10/2013 40.47 41.66 40.45 41.61 2559
4/9/2013 40.25 40.69 39.91 40.41 1143
4/8/2013 39.27 40.35 39.24 40.31 2136
4/5/2013 38.71 39.30 38.04 39.25 2841
4/4/2013 38.94 39.48 38.76 39.39 1380
4/3/2013 39.97 39.97 38.77 39.01 2218
4/2/2013 40.82 40.82 39.78 39.99 2255
4/1/2013 41.17 41.22 40.35 40.56 3179
3/28/2013 40.50 41.43 40.38 41.36 3196
3/27/2013 40.10 40.74 39.65 40.57 3403
3/26/2013 40.16 40.40 40.12 40.24 3142
3/25/2013 40.19 40.32 39.84 40.05 2497
3/22/2013 40.42 40.73 39.93 40.04 2304
3/21/2013 40.92 40.92 39.90 40.29 2478
3/20/2013 41.17 41.31 40.26 41.21 3007
3/19/2013 41.11 41.15 40.08 40.96 2848
3/18/2013 40.83 41.26 40.69 41.01 1622
3/15/2013 41.80 41.88 41.05 41.24 3200
3/14/2013 41.95 42.18 41.84 42.02 2216
3/13/2013 41.86 41.87 41.46 41.71 1803
3/12/2013 41.69 41.90 41.41 41.73 1857
3/11/2013 41.85 42.17 41.61 41.81 2040
3/8/2013 42.23 42.50 41.64 41.96 2971
3/7/2013 41.70 42.06 41.45 41.95 3428
3/6/2013 41.78 41.90 41.35 41.49 3033
3/5/2013 41.23 41.70 40.91 41.68 2815
3/4/2013 41.37 42.42 41.01 41.10 6291
3/1/2013 41.25 41.53 40.26 41.09 3532
2/28/2013 42.01 42.36 41.48 41.52 2692
2/27/2013 41.77 42.35 41.77 42.06 2423
2/26/2013 41.79 41.95 41.24 41.85 2904
2/25/2013 42.36 42.36 41.57 41.59 2903
2/22/2013 42.49 43.09 42.02 42.27 2757
2/21/2013 42.92 43.25 41.77 42.20 3537
2/20/2013 43.64 43.92 42.63 42.99 3931
2/19/2013 43.12 43.72 43.12 43.66 2927
2/15/2013 43.99 43.99 43.01 43.40 1964
2/14/2013 43.68 44.04 43.45 44.02 3222
2/13/2013 44.07 44.18 42.96 43.91 2630
2/12/2013 43.36 44.09 43.36 43.98 3114
2/11/2013 43.62 43.79 43.24 43.46 1690
2/8/2013 43.45 43.80 43.36 43.65 2429
2/7/2013 43.61 43.80 42.94 43.29 1520
2/6/2013 43.88 44.20 43.27 43.75 3097
2/5/2013 43.57 44.17 43.45 44.06 4633
2/4/2013 43.58 44.33 43.21 43.43 5978
2/1/2013 43.76 44.18 43.60 43.89 6197
1/31/2013 45.03 45.03 43.26 43.64 8359
1/30/2013 43.21 47.41 43.21 44.82 16910
1/29/2013 43.60 43.87 42.98 43.34 2220
1/28/2013 43.18 43.90 43.18 43.74 3676
1/25/2013 42.10 43.04 42.05 42.81 1935
1/24/2013 42.01 42.20 41.61 42.05 3104
1/23/2013 42.00 42.34 41.95 42.14 913
1/22/2013 42.36 42.44 41.95 42.09 1724
1/18/2013 41.80 42.51 41.75 42.44 2708
1/17/2013 41.46 42.63 41.36 42.17 3918
1/16/2013 41.00 41.38 40.80 41.21 2080
1/15/2013 40.99 41.42 40.83 40.99 2087
1/14/2013 41.21 41.64 40.83 41.39 1413
1/11/2013 41.50 41.79 41.10 41.47 1604
1/10/2013 41.85 42.08 41.04 41.46 3126
1/9/2013 41.56 41.78 41.09 41.33 2859
1/8/2013 42.21 42.63 41.58 41.61 2926
1/7/2013 42.73 43.00 42.25 42.34 2056
1/4/2013 43.80 43.80 42.93 43.09 1684
1/3/2013 43.52 43.99 43.06 43.44 3027
1/2/2013 42.56 43.52 42.09 43.52 6282
Marketplace
Trading Center