$47.36 +0.25 (%) Xilinx Inc - NASDAQ

May. 27, 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

XLNX historical data

Date Open High Low Close Volume
5/27/201646.4848.0046.4847.362,523,844
5/26/201647.1447.3146.7347.112,522,924
5/25/201647.4647.5546.4747.125,306,406
5/24/201645.0547.8944.9047.4513,259,313
5/23/201644.8945.0844.8144.892,795,389
5/20/201644.1244.7944.0244.752,555,688
5/19/201643.7944.0643.4643.844,267,619
5/18/201643.3644.2243.2443.932,731,721
5/17/201643.4344.1543.3043.533,298,591
5/16/201642.9843.8242.9843.512,853,744
5/13/201642.8443.5442.6743.242,941,844
5/12/201643.2643.3042.3742.922,595,807
5/11/201643.1343.4342.8843.062,318,722
5/10/201643.1543.5542.9343.241,878,291
5/9/201643.3543.5843.0143.072,237,835
5/6/201642.7743.2242.6143.201,675,280
5/5/201642.9743.3842.7443.093,033,653
5/4/201643.3443.7142.8442.983,431,743
5/3/201643.3043.4942.9643.482,926,527
5/2/201643.2143.8743.0943.743,141,948
4/29/201642.9943.9042.7143.084,517,307
4/28/201645.0045.7541.5343.2318,924,859
4/27/201646.8347.3646.3547.353,303,170
4/26/201645.9347.0845.9346.954,205,411
4/25/201645.7646.0945.4745.791,571,141
4/22/201646.0346.4745.7545.872,084,246
4/21/201646.3146.3545.9546.032,126,258
4/20/201645.7946.7345.6946.462,952,059
4/19/201646.5046.5045.7045.901,994,805
4/18/201646.0546.3145.8646.261,913,644
4/15/201646.4946.5045.9346.011,682,659
4/14/201646.5146.5545.6946.552,181,599
4/13/201646.1146.7545.9246.651,405,211
4/12/201646.1146.3245.4145.871,770,069
4/11/201646.4146.7546.1946.211,506,920
4/8/201646.4846.7545.9846.301,764,134
4/7/201646.9647.0646.0346.142,677,783
4/6/201646.7947.3246.4247.251,876,941
4/5/201646.9047.1446.8146.912,204,154
4/4/201647.6447.6446.9147.142,280,129
4/1/201646.9947.7046.6347.621,930,186
3/31/201647.8447.9847.4047.432,503,985
3/30/201647.5547.9547.2547.872,189,175
3/29/201647.0047.3346.9147.252,346,485
3/28/201647.1847.5046.9847.042,188,832
3/24/201647.0847.2246.9047.022,462,194
3/23/201647.6047.6547.1647.331,672,871
3/22/201647.4647.9147.2247.572,078,513
3/21/201647.1947.5146.9947.494,148,284
3/18/201647.1747.6846.9147.473,507,564
3/17/201647.3647.5046.8147.042,426,629
3/16/201646.7047.6846.7047.653,380,718
3/15/201647.1847.2246.8147.062,572,624
3/14/201646.9347.5846.5347.003,774,022
3/11/201646.8847.0346.5846.722,882,677
3/10/201646.5847.0745.9146.382,425,485
3/9/201646.0946.7246.0046.432,589,533
3/8/201646.6446.8145.9445.952,073,984
3/7/201646.6547.2345.9147.123,875,057
3/4/201647.8447.8446.8447.004,379,352
3/3/201647.9548.2947.4347.861,412,670
3/2/201648.1948.2447.3348.162,571,313
3/1/201647.8048.3247.2448.212,276,479
2/29/201648.2648.4747.2247.222,522,418
2/26/201648.5148.7248.2648.392,404,003
2/25/201647.7348.2647.2248.252,388,015
2/24/201647.3547.8746.3347.586,968,683
2/23/201648.5748.9348.3048.462,019,026
2/22/201648.8249.2548.5648.892,330,300
2/19/201647.8648.5747.8648.432,008,712
2/18/201648.8248.9647.8947.942,452,519
2/17/201648.4449.0348.0848.822,802,426
2/16/201648.0448.3847.5648.083,414,206
2/12/201647.5347.7546.2747.652,845,803
2/11/201646.0647.6145.8547.253,263,014
2/10/201647.3747.8046.8346.872,386,852
2/9/201647.0047.8946.8647.223,177,229
2/8/201647.8547.8546.5647.384,200,499
2/5/201649.0149.1547.8448.073,575,645
2/4/201648.6949.4948.4349.362,255,279
2/3/201648.8848.8847.1748.554,172,575
2/2/201649.1249.6848.2448.503,542,402
2/1/201649.9150.2649.4349.903,148,166
1/29/201648.4250.3048.3550.274,473,723
1/28/201647.9748.4047.7148.002,419,389
1/27/201648.3549.1447.8748.142,606,753
1/26/201647.5848.4047.3748.353,506,953
1/25/201647.3248.3147.3247.503,574,831
1/22/201647.5147.7947.1947.723,715,586
1/21/201647.1048.3045.9646.7811,718,177
1/20/201642.5843.5941.6943.085,903,164
1/19/201643.4243.5142.1042.794,548,708
1/15/201641.0542.9640.4442.817,656,773
1/14/201642.1342.5641.5242.414,700,148
1/13/201643.5243.7041.8541.913,847,011
1/12/201643.5343.5342.7643.362,941,432
1/11/201643.3643.7542.7643.123,612,195
1/8/201643.6744.1242.8442.934,067,028
1/7/201644.7445.3243.7443.833,939,038
1/6/201645.7745.9845.1745.632,748,012
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center