Skyworks Solutions Inc $55.82

up +0.44


20/8/2014 04:00 PM  |  NASDAQ : SWKS  
Industries : Electronics / Semiconductor - Integrated Circuits
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SWKS historical data

Date Open High Low Close Volume
8/20/201455.0156.0855.0155.821,820,355
8/19/201454.3255.6454.3055.382,574,483
8/18/201454.6854.7853.5054.302,754,939
8/15/201453.9754.8853.5054.392,909,570
8/14/201454.1254.3153.1253.502,771,597
8/13/201452.4254.0552.3654.013,865,534
8/12/201452.6052.6651.5152.412,215,899
8/11/201451.9952.7251.6052.122,425,577
8/8/201451.1251.3550.4751.273,131,870
8/7/201452.4052.7550.8851.133,037,512
8/6/201451.7552.4951.7352.152,417,052
8/5/201451.6752.2051.3251.892,505,464
8/4/201452.3752.5351.4352.122,720,376
8/1/201450.2952.3450.2752.073,999,719
7/31/201451.5051.7650.2750.763,666,913
7/30/201452.4152.7651.6852.172,416,987
7/29/201452.2652.9752.0652.142,960,757
7/28/201451.6752.3450.7552.183,611,630
7/25/201452.6852.7051.3651.444,108,830
7/24/201453.4053.7652.4152.653,867,006
7/23/201454.2454.2653.4153.453,669,862
7/22/201454.3054.4053.5654.224,442,134
7/21/201452.7054.5052.6254.246,952,279
7/18/201450.1153.4549.6752.8718,366,515
7/17/201447.6647.8746.2146.346,421,808
7/16/201447.8148.2047.4147.783,490,544
7/15/201447.5147.7546.8347.552,587,995
7/14/201447.5747.8647.1147.461,908,114
7/11/201446.6447.3546.5947.231,977,148
7/10/201446.1547.2645.5046.853,531,075
7/9/201447.0447.7946.6347.672,450,494
7/8/201447.2047.3846.0047.173,412,843
7/7/201448.0048.5947.3147.392,684,081
7/3/201447.9048.2147.5948.091,522,151
7/2/201447.5548.0047.2347.621,997,338
7/1/201447.2748.2847.2747.733,675,217
6/30/201446.2947.0546.2946.963,070,434
6/27/201446.1646.3345.7646.064,653,795
6/26/201447.1347.1545.7546.362,553,975
6/25/201446.8046.9345.2646.794,192,373
6/24/201448.0448.1546.4246.813,670,546
6/23/201448.8649.1047.6847.892,608,553
6/20/201447.6648.5047.4648.342,892,213
6/19/201447.5747.9046.9347.482,137,859
6/18/201448.1448.1447.3347.532,010,630
6/17/201447.2448.5747.1647.953,381,834
6/16/201447.0547.6146.7747.372,527,479
6/13/201447.2047.8547.0347.192,360,592
6/12/201447.6348.1746.6946.923,414,745
6/11/201446.9848.3246.9347.814,093,497
6/10/201446.7146.9645.8846.883,484,252
6/9/201447.0647.3646.6046.692,906,150
6/6/201446.6946.9446.1646.812,775,590
6/5/201446.8446.9746.0346.483,104,414
6/4/201445.5046.7945.5046.764,015,422
6/3/201444.6545.8944.2545.657,168,596
6/2/201443.9144.7842.9043.072,506,762
5/30/201443.0043.6342.8743.313,096,294
5/29/201442.4143.2042.3342.912,733,521
5/28/201442.3242.4541.8042.242,506,740
5/27/201442.1842.3841.8542.181,909,177
5/23/201441.2341.9740.9441.792,126,215
5/22/201441.5341.8841.2141.241,911,199
5/21/201440.7741.3940.6941.261,865,272
5/20/201441.0041.0840.2540.532,646,638
5/19/201440.7041.5440.6641.112,447,902
5/16/201440.7640.8740.1440.752,621,110
5/15/201441.8441.9940.0840.844,787,559
5/14/201442.5042.6041.8441.922,482,165
5/13/201443.0044.1742.4242.523,509,529
5/12/201441.5842.9741.5542.723,196,714
5/9/201441.1441.4940.6941.351,862,706
5/8/201440.9942.4540.6741.443,117,955
5/7/201441.5141.5439.9541.053,137,177
5/6/201442.0642.1641.2741.372,325,364
5/5/201441.3842.1541.0141.972,196,893
5/2/201441.4541.6540.9141.431,953,575
5/1/201441.2041.9340.9541.252,442,381
4/30/201441.0341.4740.8641.053,254,496
4/29/201441.6341.8540.9741.033,520,438
4/28/201441.9042.3040.3541.384,050,108
4/25/201441.5142.1541.0041.463,114,614
4/24/201441.6342.4941.2342.164,799,562
4/23/201441.5041.9740.3641.5011,148,717
4/22/201437.2137.9736.8737.966,631,585
4/21/201436.5337.1336.1937.023,951,377
4/17/201435.5736.5235.5636.082,833,617
4/16/201435.9235.9234.9635.813,119,216
4/15/201435.3635.9234.9835.762,958,499
4/14/201435.2335.6834.9035.332,351,889
4/11/201435.0035.7634.3034.902,377,328
4/10/201436.8236.9735.4435.512,378,207
4/9/201436.5437.0536.2836.892,312,380
4/8/201435.7836.3835.4836.022,235,906
4/7/201435.6036.4735.1035.723,544,654
4/4/201437.9938.1535.7735.903,838,952
4/3/201437.5838.3037.4437.672,066,564
4/2/201437.7337.8237.1337.582,693,996
4/1/201437.5237.8336.9437.613,787,234
3/31/201437.3237.9837.3037.522,785,048
Trading Center