$57.63 +1.78 (%) Skyworks Solutions Inc - NASDAQ

Feb. 12, 2016 | 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
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
1/5/201678.0478.1272.7873.296,010,972
1/4/201675.0178.0074.9177.933,848,005
12/31/201578.9179.2576.8076.832,341,330
12/30/201580.1880.9379.1579.191,368,825
12/29/201579.4381.3579.0880.432,437,690
12/28/201578.8179.9077.5779.313,210,343
12/24/201579.1780.4879.0079.321,022,734
12/23/201578.8679.8677.6679.171,919,692
12/22/201578.8179.1176.7178.412,586,166
12/21/201577.5078.4276.4078.422,287,394
12/18/201577.2378.4476.1576.383,788,177
12/17/201579.8280.6377.7677.802,298,624
12/16/201578.2579.4677.1378.973,020,748
12/15/201578.1878.7876.8577.784,571,332
12/14/201579.6479.9976.4578.516,047,213
12/11/201583.0783.5680.8181.434,162,728
12/10/201584.5186.1884.1784.892,573,662
12/9/201586.5386.7483.9284.684,055,055
12/8/201585.4387.7784.5087.103,000,363
12/7/201587.9287.9986.1786.692,867,920
12/4/201583.2488.5282.1387.925,119,096
12/3/201586.7187.1083.1383.444,183,687
12/2/201583.9585.7883.3084.633,429,774
12/1/201583.6384.4983.2883.763,725,047
11/30/201581.8983.1980.7783.023,607,084
11/27/201580.6382.1380.0081.901,556,839
11/25/201579.9380.4879.0280.313,182,987
11/24/201579.4680.1077.8179.723,537,615
11/23/201578.9178.9177.5177.721,616,911
11/20/201578.5679.4077.6578.572,368,282
11/19/201580.2080.2477.1678.002,914,205
11/18/201577.6380.5477.1980.414,021,311
11/17/201575.4777.7975.3377.153,131,683
11/16/201574.6075.6473.6575.283,238,250
11/13/201575.7176.2574.1674.833,278,341
11/12/201578.7878.8075.8075.844,735,862
11/11/201581.6781.7579.0479.103,350,375
11/10/201581.1581.3579.7580.375,691,355
11/9/201585.8585.8583.8184.894,468,253
11/6/201584.0486.9283.1185.997,145,545
11/5/201580.9381.2078.8280.285,120,350
11/4/201579.6780.3478.8780.183,423,486
11/3/201579.0179.3677.5079.083,200,225
11/2/201577.2879.5677.1779.303,297,363
10/30/201575.0777.7074.6977.244,138,679
10/29/201574.7776.3974.0174.634,783,267
10/28/201577.9079.0276.4577.506,349,478
10/27/201577.0079.1775.5176.314,922,836
10/26/201581.0081.0077.0077.915,660,585
10/23/201582.7583.1881.3982.552,976,557
10/22/201578.9781.7278.7081.694,254,819
10/21/201578.7179.2477.5977.673,327,561
10/20/201577.4778.5576.7478.293,171,976
10/19/201579.1579.9177.4177.832,587,562
10/16/201580.2780.2978.7179.602,485,711
10/15/201578.7280.7578.4180.244,519,077
10/14/201577.1978.8275.8477.824,586,520
10/13/201578.9979.5577.3977.473,186,919
10/12/201579.9380.5078.8679.592,655,135
10/9/201579.5680.2678.4579.503,301,764
10/8/201582.9183.0477.3079.437,537,274
10/7/201581.1683.6579.8483.615,818,296
10/6/201581.8482.4974.5180.7115,091,109
10/5/201584.4984.7581.8081.874,257,148
10/2/201581.8984.0881.1184.063,592,397
10/1/201583.9884.0381.5183.374,801,510
9/30/201584.1185.2582.7384.213,926,216
9/29/201582.5084.9982.0082.853,479,905
9/28/201587.4388.1182.6782.713,423,041
9/25/201588.6089.7286.5087.773,723,654
9/24/201587.3187.7984.4386.354,603,898
9/23/201586.7389.0486.1788.122,852,033
9/22/201587.5888.4886.3086.703,518,398
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center