$81.52 -0.96 (%) Skyworks Solutions Inc - NASDAQ

Jan. 27, 2015 | 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
1/27/201581.2482.5081.1181.523,332,553
1/26/201580.8682.5079.6582.483,533,830
1/23/201578.4182.7878.2680.867,677,459
1/22/201577.8079.4275.5779.336,670,132
1/21/201575.6077.3475.0277.303,158,254
1/20/201574.6575.9074.4775.563,621,439
1/16/201571.0674.0071.0373.853,080,719
1/15/201572.0272.9670.8171.332,734,652
1/14/201571.3772.6770.6071.603,062,237
1/13/201574.0074.8072.1072.843,039,598
1/12/201574.1574.2571.6172.322,739,044
1/9/201574.7474.7672.5174.082,865,436
1/8/201572.0074.7471.7574.203,773,010
1/7/201571.4771.8970.3170.982,896,229
1/6/201572.2072.5568.7169.834,755,862
1/5/201573.1073.4072.0572.132,924,525
1/2/201573.6073.9272.1273.322,852,390
12/31/201473.2374.5172.7072.712,012,871
12/30/201472.7273.2972.6072.861,673,324
12/29/201472.8473.4071.0673.173,932,189
12/26/201474.3774.6773.9474.491,398,563
12/24/201473.8374.5573.5674.32922,816
12/23/201474.8474.9773.2273.402,596,746
12/22/201472.9574.8272.2074.422,627,142
12/19/201473.5773.7371.5972.704,409,197
12/18/201473.0073.1971.8573.193,716,366
12/17/201468.6370.9167.5070.822,825,993
12/16/201467.8469.8167.2768.122,881,250
12/15/201469.9470.2567.7068.513,576,412
12/12/201469.0170.2769.0169.102,384,744
12/11/201468.9071.3468.7670.083,375,104
12/10/201469.7670.6868.3168.523,454,235
12/9/201466.8769.8165.6369.223,000,118
12/8/201470.0170.9468.1469.153,816,900
12/5/201470.1571.0969.3470.363,988,456
12/4/201468.0070.1467.2269.756,626,585
12/3/201466.0266.8465.0466.673,870,029
12/2/201464.8466.2564.0365.804,766,915
12/1/201467.2667.3564.3365.774,437,650
11/28/201467.9068.0067.0867.471,774,302
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center