Skyworks Solutions Inc $36.08

up +0.27


17/4/2014 08:10 PM  |  NASDAQ : SWKS  
Industries : Electronics / Semiconductor - Integrated Circuits
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SWKS historical data

Date Open High Low Close Volume
4/17/201435.5736.5235.5636.082,833,620
4/16/201435.9235.9234.9635.813,119,220
4/15/201435.3635.9234.9835.762,958,500
4/14/201435.2335.6834.9035.332,351,890
4/11/201435.0035.7634.3034.902,377,330
4/10/201436.8236.9735.4435.512,378,210
4/9/201436.5437.0536.2836.892,312,380
4/8/201435.7836.3835.4836.022,235,910
4/7/201435.6036.4735.1035.723,544,650
4/4/201437.9938.1535.7735.903,838,950
4/3/201437.5838.3037.4437.672,066,560
4/2/201437.7337.8237.1337.582,694,000
4/1/201437.5237.8336.9437.613,787,230
3/31/201437.3237.9837.3037.522,785,050
3/28/201437.1437.2436.7836.941,812,800
3/27/201437.4237.4436.5436.912,440,140
3/26/201437.8838.2036.6736.743,192,970
3/25/201437.8138.2637.5837.721,975,840
3/24/201437.8438.1637.0437.383,035,210
3/21/201439.2239.3337.4837.555,640,480
3/20/201437.6939.3437.6039.274,667,520
3/19/201437.4238.1437.3137.692,169,630
3/18/201437.2037.5936.8837.491,714,290
3/17/201436.8237.0836.6836.881,963,420
3/14/201436.6037.0536.6036.682,514,400
3/13/201437.4337.6936.5236.833,270,410
3/12/201436.2237.4836.0537.324,157,960
3/11/201436.6536.7736.0336.232,538,650
3/10/201436.4336.9536.1236.501,871,990
3/7/201437.2237.2436.4136.652,843,500
3/6/201437.0337.3236.8337.003,119,120
3/5/201436.8336.9736.5436.802,752,520
3/4/201436.6236.9836.0836.755,712,680
3/3/201435.3136.3034.8636.205,168,860
2/28/201434.8435.9834.8335.465,197,810
2/27/201434.8835.1334.5034.953,528,290
2/26/201433.7035.0533.7035.024,803,710
2/25/201434.4934.6033.5833.764,152,610
2/24/201433.7034.4533.3034.407,786,310
2/21/201433.4433.4432.6932.723,552,610
2/20/201432.0033.4031.9033.328,262,420
2/19/201431.6831.8031.2731.322,468,020
2/18/201432.1432.1531.5731.802,682,260
2/14/201432.1032.2031.8332.001,813,360
2/13/201431.9932.1931.7532.112,927,640
2/12/201431.3132.1431.3032.123,846,160
2/11/201430.8131.5930.6631.093,382,240
2/10/201430.5731.0630.5030.702,131,700
2/7/201430.4130.6930.3530.471,617,970
2/6/201430.1130.7330.0030.262,566,550
2/5/201429.5330.1429.2529.862,348,290
2/4/201429.7629.8429.3429.712,782,040
2/3/201430.1530.2929.2929.574,866,440
1/31/201430.2130.6830.2030.251,936,670
1/30/201430.6430.6930.1530.561,865,350
1/29/201429.9530.2829.6130.144,446,420
1/28/201429.5130.1129.0230.056,464,450
1/27/201430.9831.1630.2230.383,038,840
1/24/201431.2731.3530.6630.773,002,900
1/23/201431.5531.6731.0231.433,103,280
1/22/201431.3731.6931.3231.594,008,840
1/21/201430.6131.3230.5631.226,948,190
1/17/201431.5531.8030.2730.5313,657,200
1/16/201429.1129.1528.3828.626,670,100
1/15/201429.1429.3028.9029.112,792,670
1/14/201428.6429.1728.6128.922,492,650
1/13/201428.3829.2128.1428.444,978,290
1/10/201427.6627.8427.4027.751,956,470
1/9/201428.0628.0627.5327.722,920,380
1/8/201427.9528.0427.7627.922,729,950
1/7/201427.6528.0027.6127.791,799,070
1/6/201427.8727.9327.3527.632,180,920
1/3/201427.4027.7527.4027.721,974,180
1/2/201428.3028.3427.2027.403,534,860
12/31/201328.2928.6428.2228.561,593,920
12/30/201327.8928.3827.8628.321,573,240
12/27/201327.9628.0927.7827.851,479,420
12/26/201328.2328.4227.7727.921,774,990
12/24/201327.9428.3727.9028.081,287,840
12/23/201328.0028.2127.8527.862,338,160
12/20/201327.5627.9627.4727.694,205,960
12/19/201327.9928.0927.4427.472,503,180
12/18/201328.3528.4427.6127.972,642,350
12/17/201327.7528.6127.6728.413,262,550
12/16/201327.4127.8727.4127.672,249,860
12/13/201327.6927.7627.2827.322,170,700
12/12/201327.8528.1327.6327.731,609,340
12/11/201328.3428.5627.8427.871,930,420
12/10/201328.4128.5028.0628.241,863,600
12/9/201327.6928.5427.4928.433,125,690
12/6/201328.4828.4827.4727.503,264,590
12/5/201327.8028.3127.7028.152,782,690
12/4/201327.4027.7427.1927.632,590,230
12/3/201327.1127.6427.0527.582,986,780
12/2/201326.5927.3726.4327.183,089,200
11/29/201326.6326.7826.5126.59865,943
11/27/201326.4426.6526.3026.611,741,800
11/26/201326.4726.7026.3326.482,227,560
11/25/201326.5926.7526.2226.721,693,430
11/22/201326.2726.6526.2726.511,881,000
Trading Center