$104.69 +0.80 (%) Skyworks Solutions Inc - NASDAQ

May. 22, 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
5/22/2015104.15106.83104.15104.692,966,789
5/21/2015104.43104.49102.75103.891,947,029
5/20/2015104.55105.15103.13103.742,683,905
5/19/2015103.75105.99103.32103.995,683,165
5/18/201597.83103.7597.67103.036,081,111
5/15/201598.7199.0097.3197.562,019,718
5/14/201597.4698.9096.9798.482,222,509
5/13/201597.0597.9996.4996.651,618,139
5/12/201596.3397.4095.9196.792,022,210
5/11/201597.7497.7496.3197.162,035,065
5/8/201597.8798.5097.4197.713,028,125
5/7/201596.0097.3595.9397.073,199,379
5/6/201595.1995.4992.3394.574,255,068
5/5/201598.4998.7494.6294.634,777,723
5/4/201598.9499.4797.5799.114,707,802
5/1/201595.8798.3394.2098.307,376,272
4/30/201594.1594.7591.3492.255,306,384
4/29/201593.2694.2192.3093.593,534,536
4/28/201595.2895.4990.6894.554,526,161
4/27/201593.8196.2293.5594.553,831,298
4/24/201595.7495.8192.1093.394,133,853
4/23/201595.4696.4595.1095.821,914,006
4/22/201595.7996.9994.8096.832,454,282
4/21/201596.0596.2994.9195.422,075,708
4/20/201594.9996.0094.6194.932,304,906
4/17/201594.7694.9093.2594.283,517,314
4/16/201595.5596.3995.0695.682,606,784
4/15/201596.7097.3995.5396.233,041,336
4/14/201598.2498.4794.5795.644,966,499
4/13/201599.50100.5798.3998.582,450,045
4/10/201599.87100.4398.8099.642,127,956
4/9/201597.2499.9497.0699.843,253,064
4/8/201596.6597.7096.0897.472,974,678
4/7/201595.5397.7095.2596.783,088,045
4/6/201594.1496.1293.6195.473,263,793
4/2/201597.1197.6496.0196.513,025,664
4/1/201597.9898.3094.7796.844,613,291
3/31/201599.57100.5998.0298.293,861,148
3/30/2015100.09101.1099.11100.134,715,410
3/27/201593.5999.5393.5598.839,735,671
3/26/201591.9793.4788.2593.0413,850,746
3/25/2015101.24101.4694.0295.5710,500,008
3/24/2015101.94102.71100.36101.463,644,486
3/23/2015102.25102.77101.68101.763,600,442
3/20/2015100.14102.2099.75102.054,122,700
3/19/201597.4599.7897.2599.574,131,618
3/18/201596.8397.7095.3597.123,710,833
3/17/201596.5197.4595.1497.313,404,141
3/16/201593.2396.8693.2396.784,697,585
3/13/201592.5993.4892.1492.923,659,191
3/12/201592.2693.1691.6892.863,997,980
3/11/201592.1393.3591.8392.2040,723,116
3/10/201592.7692.9990.1491.205,344,368
3/9/201590.9592.4390.6592.122,618,306
3/6/201591.4791.8289.8290.753,406,889
3/5/201590.5591.8490.2891.553,004,539
3/4/201588.5290.2087.6590.162,872,007
3/3/201590.9691.2288.6188.744,561,110
3/2/201588.2491.2188.1291.133,456,635
2/27/201588.9489.3887.3287.752,193,527
2/26/201588.4589.6987.3288.583,980,996
2/25/201588.2588.9387.2887.733,104,877
2/24/201586.0088.2784.9088.183,797,214
2/23/201584.8986.0984.1586.013,430,063
2/20/201582.8184.4082.8184.302,346,006
2/19/201582.4783.3382.1983.061,745,593
2/18/201582.8782.9781.9182.561,651,907
2/17/201581.6882.9881.4582.741,866,990
2/13/201582.9482.9880.8481.852,637,773
2/12/201583.0883.2581.4682.422,251,329
2/11/201582.0682.7381.2082.362,444,915
2/10/201580.1281.7678.8681.643,230,211
2/9/201580.6380.8777.2079.085,478,454
2/6/201581.3883.0480.6981.442,928,754
2/5/201582.6082.6080.5281.403,303,044
2/4/201581.4382.8581.3882.302,420,170
2/3/201581.8982.9080.7282.272,789,965
2/2/201583.0783.7380.1582.024,119,001
1/30/201584.0084.9582.9583.053,505,662
1/29/201582.2284.5581.4084.194,108,249
1/28/201583.5083.9581.6581.834,507,284
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center