$67.90 +2.43 (%) Skyworks Solutions Inc - NASDAQ

Nov. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SWKS historical data

Date Open High Low Close Volume
11/26/201465.6868.0065.6867.903,950,859
11/25/201466.3866.5064.9465.4710,064,917
11/24/201464.6866.0064.5065.732,686,622
11/21/201465.1465.3564.0564.363,148,023
11/20/201463.2064.9162.8164.663,036,882
11/19/201463.8563.9962.6663.813,144,009
11/18/201462.2063.9762.1863.904,050,735
11/17/201462.7462.9561.2362.153,711,544
11/14/201460.8963.2060.4062.805,876,406
11/13/201461.0761.7460.3360.713,186,167
11/12/201460.9061.8060.7660.993,438,572
11/11/201461.0061.0960.2460.972,705,382
11/10/201460.2461.5460.0860.974,277,487
11/7/201462.8563.3956.6859.8811,115,819
11/6/201461.0062.3460.3362.146,192,206
11/5/201460.7561.2960.0060.884,500,870
11/4/201460.0460.7159.5060.423,898,454
11/3/201458.4760.6558.2660.235,158,237
10/31/201457.5358.3757.4058.243,686,116
10/30/201456.9457.3555.3156.043,529,280
10/29/201455.3757.3655.3757.323,105,694
10/28/201454.9955.8554.6655.813,358,494
10/27/201454.6455.1154.2154.862,649,325
10/24/201455.1455.5054.5655.043,007,968
10/23/201454.5055.9454.2855.343,934,545
10/22/201455.0055.2353.5653.693,353,643
10/21/201453.3254.7153.0054.704,658,871
10/20/201450.8951.9750.4551.863,536,299
10/17/201452.7553.1650.7051.064,906,275
10/16/201448.3852.0048.3851.536,961,995
10/15/201447.5550.4647.2549.617,577,876
10/14/201448.2850.9947.5048.9112,935,935
10/13/201447.4347.5545.1045.327,259,581
10/10/201450.1050.1344.0647.0112,384,008
10/9/201454.0354.2552.1552.232,926,148
10/8/201452.3654.4051.4154.264,041,018
10/7/201453.6053.6052.3052.414,429,809
10/6/201455.8955.9353.2054.103,781,388
10/3/201454.2455.9154.1355.254,518,702
10/2/201453.6854.2851.6353.626,320,915
10/1/201457.6957.8052.5753.3110,660,807
9/30/201458.6458.7657.6758.052,621,210
9/29/201457.7158.7957.5158.531,825,503
9/26/201457.8958.7557.5958.412,435,866
9/25/201458.7959.2557.3257.522,998,964
9/24/201457.2458.8757.0658.843,141,755
9/23/201456.4357.3356.0756.902,296,594
9/22/201457.6958.4456.5556.773,069,997
9/19/201458.1258.4856.6157.685,958,880
9/18/201456.5257.9856.2557.803,539,404
9/17/201455.6656.2455.3655.882,025,922
9/16/201453.7655.9053.5355.823,092,655
9/15/201455.0255.4453.7154.003,016,441
9/12/201455.8355.9354.8255.022,518,984
9/11/201455.5556.0055.1955.841,752,376
9/10/201455.6356.1954.8056.012,099,830
9/9/201456.5956.7655.6255.632,341,535
9/8/201456.4956.7456.0056.522,193,518
9/5/201454.9056.3054.8856.282,561,108
9/4/201455.6556.1654.7054.942,595,751
9/3/201456.3256.5654.7655.493,586,930
9/2/201457.1657.1856.1156.293,327,364
8/29/201456.1256.9456.1056.663,071,231
8/28/201454.4955.6654.1855.541,843,499
8/27/201455.0255.1353.9954.861,858,762
8/26/201454.8754.8953.8854.702,335,307
8/25/201455.6055.6654.6154.762,225,206
8/22/201455.4255.4554.5155.152,223,057
8/21/201455.8755.9955.0955.261,847,778
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center