$66.50 +0.33 (%) Skyworks Solutions Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SWKS historical data

Date Open High Low Close Volume
5/27/201665.9366.5565.8166.501,128,047
5/26/201666.0066.8065.8966.171,699,697
5/25/201666.4566.7865.1166.272,389,482
5/24/201666.0766.6765.8566.462,768,025
5/23/201665.8567.4665.7665.813,368,119
5/20/201663.4764.8062.9164.562,237,159
5/19/201663.0063.8461.8362.802,578,672
5/18/201662.1064.3662.0163.572,633,155
5/17/201662.1363.5861.9462.313,119,249
5/16/201661.1162.8660.9662.423,261,553
5/13/201660.9762.2460.4360.754,892,430
5/12/201664.8564.9560.9261.665,182,256
5/11/201664.6665.3164.3564.592,168,599
5/10/201664.9065.1163.7564.862,398,645
5/9/201664.4265.5764.4265.052,494,293
5/6/201664.2064.6562.6264.633,016,322
5/5/201666.1266.1964.2564.352,815,551
5/4/201666.4967.0164.7865.232,505,886
5/3/201666.9467.3966.5467.023,413,557
5/2/201666.7767.2865.7067.123,873,318
4/29/201670.4272.0166.0466.828,591,989
4/28/201671.8873.5971.3171.784,429,223
4/27/201668.6872.8468.4872.326,350,460
4/26/201671.3472.5071.0371.702,557,137
4/25/201671.0371.4770.0170.722,589,414
4/22/201671.5872.1570.5671.502,645,134
4/21/201672.5972.7971.0771.692,909,302
4/20/201671.8473.5170.8972.843,110,214
4/19/201675.1575.1571.8872.233,745,298
4/18/201674.4075.2173.9074.742,340,154
4/15/201676.6477.1674.9575.063,255,556
4/14/201675.8976.9074.5976.772,422,511
4/13/201675.2677.2275.0077.072,004,727
4/12/201676.2376.3573.6674.643,768,372
4/11/201677.7378.0076.0276.072,003,543
4/8/201678.0078.1176.6077.364,375,290
4/7/201677.5877.7276.5777.314,515,614
4/6/201676.8778.4575.2278.212,532,024
4/5/201676.4577.3876.1477.072,075,133
4/4/201678.3678.4676.4477.502,054,273
4/1/201677.1678.2376.3278.182,015,674
3/31/201677.6178.2977.3177.902,950,156
3/30/201676.9978.2276.8077.852,690,120
3/29/201674.5176.8873.6176.474,270,034
3/28/201676.4477.1875.7276.922,114,809
3/24/201675.5776.2475.0176.202,286,612
3/23/201676.4576.7275.8376.302,946,051
3/22/201676.1077.0075.6176.892,425,316
3/21/201676.6877.2475.4377.212,554,432
3/18/201675.4177.1374.8677.024,479,673
3/17/201674.2675.1673.0874.925,458,909
3/16/201673.0075.0572.9075.004,198,958
3/15/201673.5274.4072.3573.613,822,398
3/14/201672.1773.2171.5272.793,010,484
3/11/201670.8372.8070.6272.773,359,207
3/10/201671.5072.3668.5869.973,640,525
3/9/201670.3271.9169.9671.023,002,489
3/8/201672.0072.1069.2569.914,802,428
3/7/201672.1674.7371.8172.924,225,457
3/4/201671.1875.1170.3373.017,334,848
3/3/201668.4270.4968.3070.104,119,292
3/2/201669.9470.8568.4568.983,967,780
3/1/201667.6270.4267.0470.404,636,584
2/29/201665.8868.7965.5466.455,593,641
2/26/201665.0865.4064.4364.902,227,082
2/25/201663.5364.5662.5964.552,550,012
2/24/201661.5863.8661.1163.712,673,219
2/23/201663.7463.7662.0762.622,455,727
2/22/201663.6065.1963.2964.293,207,155
2/19/201661.5163.5061.2963.033,374,735
2/18/201664.4364.4961.1062.072,995,938
2/17/201661.8264.8861.5763.714,505,680
2/16/201659.2762.4459.1461.444,853,515
2/12/201657.0657.9656.0157.633,899,524
2/11/201656.1056.9754.5055.856,580,130
2/10/201658.6859.7657.0157.203,450,110
2/9/201658.2460.0857.4657.704,610,779
2/8/201660.8161.1958.2359.305,708,661
2/5/201664.8765.8561.0062.166,333,707
2/4/201666.5866.7965.1266.004,337,281
2/3/201667.8068.7964.8866.194,894,048
2/2/201669.0769.2066.3866.483,834,888
2/1/201668.1870.3967.5269.624,726,274
1/29/201668.8269.7766.2268.928,200,661
1/28/201662.7764.9062.6164.797,098,877
1/27/201665.6866.4661.7162.145,848,291
1/26/201665.7567.0464.9965.802,789,449
1/25/201666.8566.9265.4965.593,068,996
1/22/201665.0067.4264.9767.035,714,318
1/21/201662.2364.7361.5263.294,253,051
1/20/201659.3762.3158.5061.625,997,313
1/19/201662.3863.3459.8760.384,928,361
1/15/201661.1062.4559.9260.676,045,114
1/14/201662.0165.1460.0764.545,674,198
1/13/201664.2065.6661.9062.167,247,222
1/12/201666.7267.8165.0666.633,352,393
1/11/201667.1868.0064.9366.055,140,186
1/8/201668.5669.1266.5566.897,170,980
1/7/201666.6070.2866.1067.167,120,079
1/6/201671.5572.0668.3369.158,047,303
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center