$66.02 -0.45 (%) Skyworks Solutions Inc - NASDAQ

Jul. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SWKS historical data

Date Open High Low Close Volume
7/29/201666.4866.7065.5066.021,576,995
7/28/201666.1766.5965.2066.472,332,068
7/27/201668.1468.1966.2266.474,701,466
7/26/201665.3666.3864.0565.874,316,855
7/25/201664.9965.5264.6864.944,223,741
7/22/201666.7467.1562.4064.8112,772,246
7/21/201670.0071.3369.7670.925,387,437
7/20/201668.4769.8067.9669.493,220,759
7/19/201668.3368.5567.8168.331,464,367
7/18/201668.1868.9567.7168.701,951,383
7/15/201667.7267.7467.0267.391,791,446
7/14/201666.3167.6065.4867.392,089,231
7/13/201666.4466.4865.0865.351,940,294
7/12/201665.4966.4265.2165.802,076,660
7/11/201663.6065.2063.5764.642,179,220
7/8/201661.6763.1561.5262.912,299,126
7/7/201659.3961.2059.3460.892,860,688
7/6/201658.2559.2657.1959.163,848,006
7/5/201660.6760.7458.0858.823,668,120
7/1/201662.4863.2261.8762.602,110,214
6/30/201662.0363.3161.6863.283,375,732
6/29/201661.0862.2360.7561.732,156,164
6/28/201659.2960.7759.1360.263,095,503
6/27/201660.1660.8057.1158.015,201,846
6/24/201664.0065.0961.3761.613,913,497
6/23/201666.2367.2365.8367.211,462,904
6/22/201665.4166.7765.2965.351,833,720
6/21/201666.1467.1065.3465.461,638,437
6/20/201664.9566.6264.7465.953,590,147
6/17/201664.7464.7463.3163.972,401,411
6/16/201664.2564.9463.3664.781,734,401
6/15/201665.1965.5164.7664.991,597,124
6/14/201664.7565.1964.0165.011,570,210
6/13/201665.0266.1364.8264.961,252,998
6/10/201666.9167.0865.4265.552,416,971
6/9/201666.5068.0966.3567.972,504,938
6/8/201668.5368.9867.7168.382,093,035
6/7/201666.3968.9666.1768.673,066,195
6/6/201666.9467.2666.0666.111,938,338
6/3/201667.7468.5066.2766.943,682,635
6/2/201667.0367.5666.2666.582,172,276
6/1/201666.3767.6466.3767.272,039,751
5/31/201666.3267.1066.3066.761,756,841
5/27/201665.9366.5565.8166.501,128,047
5/26/201666.0066.8065.8966.171,699,697
5/25/201666.4566.7865.1166.272,389,482
5/24/201666.0766.6765.8566.462,768,025
5/23/201665.8567.4665.7665.813,368,119
5/20/201663.4764.8062.9164.562,237,159
5/19/201663.0063.8461.8362.802,578,672
5/18/201662.1064.3662.0163.572,633,155
5/17/201662.1363.5861.9462.313,119,249
5/16/201661.1162.8660.9662.423,261,553
5/13/201660.9762.2460.4360.754,892,430
5/12/201664.8564.9560.9261.665,182,256
5/11/201664.6665.3164.3564.592,168,599
5/10/201664.9065.1163.7564.862,398,645
5/9/201664.4265.5764.4265.052,494,293
5/6/201664.2064.6562.6264.633,016,322
5/5/201666.1266.1964.2564.352,815,551
5/4/201666.4967.0164.7865.232,505,886
5/3/201666.9467.3966.5467.023,413,557
5/2/201666.7767.2865.7067.123,873,318
4/29/201670.4272.0166.0466.828,591,989
4/28/201671.8873.5971.3171.784,429,223
4/27/201668.6872.8468.4872.326,350,460
4/26/201671.3472.5071.0371.702,557,137
4/25/201671.0371.4770.0170.722,589,414
4/22/201671.5872.1570.5671.502,645,134
4/21/201672.5972.7971.0771.692,909,302
4/20/201671.8473.5170.8972.843,110,214
4/19/201675.1575.1571.8872.233,745,298
4/18/201674.4075.2173.9074.742,340,154
4/15/201676.6477.1674.9575.063,255,556
4/14/201675.8976.9074.5976.772,422,511
4/13/201675.2677.2275.0077.072,004,727
4/12/201676.2376.3573.6674.643,768,372
4/11/201677.7378.0076.0276.072,003,543
4/8/201678.0078.1176.6077.364,375,290
4/7/201677.5877.7276.5777.314,515,614
4/6/201676.8778.4575.2278.212,532,024
4/5/201676.4577.3876.1477.072,075,133
4/4/201678.3678.4676.4477.502,054,273
4/1/201677.1678.2376.3278.182,015,674
3/31/201677.6178.2977.3177.902,950,156
3/30/201676.9978.2276.8077.852,690,120
3/29/201674.5176.8873.6176.474,270,034
3/28/201676.4477.1875.7276.922,114,809
3/24/201675.5776.2475.0176.202,286,612
3/23/201676.4576.7275.8376.302,946,051
3/22/201676.1077.0075.6176.892,425,316
3/21/201676.6877.2475.4377.212,554,432
3/18/201675.4177.1374.8677.024,479,673
3/17/201674.2675.1673.0874.925,458,909
3/16/201673.0075.0572.9075.004,198,958
3/15/201673.5274.4072.3573.613,822,398
3/14/201672.1773.2171.5272.793,010,484
3/11/201670.8372.8070.6272.773,359,207
3/10/201671.5072.3668.5869.973,640,525
3/9/201670.3271.9169.9671.023,002,489
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center