$44.78 +0.53 (%) Xilinx Inc - NASDAQ

Nov. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLNX historical data

Date Open High Low Close Volume
11/21/201444.8244.8544.2944.782,699,464
11/20/201443.8044.3743.7744.251,736,083
11/19/201444.2444.4043.8344.242,435,547
11/18/201444.0944.5243.5744.322,696,970
11/17/201443.7343.7943.0543.411,613,173
11/14/201442.9743.6642.6743.612,895,322
11/13/201443.5243.6242.7942.832,894,486
11/12/201443.4243.5243.1643.361,703,127
11/11/201443.7943.8043.2743.401,418,375
11/10/201443.3643.9143.2343.672,234,757
11/7/201443.9843.9843.2743.612,839,809
11/6/201444.2944.5543.9844.002,017,504
11/5/201444.0044.2843.4044.191,953,672
11/4/201444.0844.2143.4443.772,090,609
11/3/201444.4244.6344.1644.222,858,983
10/31/201444.0845.3444.0044.484,521,153
10/30/201443.3543.5842.1343.223,825,706
10/29/201443.4543.7342.9643.603,743,574
10/28/201443.4543.4542.6343.294,334,426
10/27/201443.0143.5042.9143.123,872,853
10/24/201442.7543.2942.3443.203,802,599
10/23/201442.1942.8241.9142.544,267,257
10/22/201443.2343.6441.6641.726,007,838
10/21/201442.1443.4041.8243.216,442,920
10/20/201440.9741.8140.6141.664,991,392
10/17/201440.5042.6940.4741.0515,812,691
10/16/201437.1038.8737.0138.496,438,242
10/15/201436.3737.8536.2737.586,296,367
10/14/201436.8837.6136.5036.905,514,394
10/13/201436.9537.1636.2436.277,502,121
10/10/201439.3239.5036.5836.8312,130,338
10/9/201441.3341.4540.1340.193,380,383
10/8/201440.6141.6240.3241.492,682,745
10/7/201440.8141.0240.5040.563,401,749
10/6/201441.1741.4740.7941.173,028,783
10/3/201441.5741.6641.0441.134,751,747
10/2/201441.8441.8440.8941.423,906,807
10/1/201442.4342.4741.6441.814,498,221
9/30/201443.1043.2242.1442.353,204,473
9/29/201442.5843.1542.4942.991,922,796
9/26/201443.0143.2942.8543.172,114,448
9/25/201443.7943.8042.5642.783,809,425
9/24/201443.3443.8643.2143.822,436,556
9/23/201443.1943.7943.1043.232,707,688
9/22/201444.1444.1443.5243.592,492,744
9/19/201444.5644.8243.8844.093,791,038
9/18/201443.8244.5143.6944.472,911,057
9/17/201443.2844.1843.1843.923,631,707
9/16/201442.1443.5042.1343.234,458,587
9/15/201442.5142.5741.8641.972,321,280
9/12/201442.8142.8142.2042.452,368,410
9/11/201442.7142.9242.3142.722,424,067
9/10/201442.5542.8342.3142.692,670,283
9/9/201442.7942.8642.2142.642,583,345
9/8/201443.0043.1742.5242.883,234,256
9/5/201443.1543.2942.6943.063,084,438
9/4/201443.0543.3943.0043.395,176,500
9/3/201442.4443.1042.2843.054,723,168
9/2/201442.4042.4141.8442.002,114,836
8/29/201441.9342.2841.7542.252,077,613
8/28/201441.6941.8841.5341.762,342,896
8/27/201441.9142.1441.5341.712,243,267
8/26/201441.8342.1341.6641.783,283,399
8/25/201442.6242.6641.7041.802,852,062
8/22/201442.7442.8342.3342.392,266,839
8/21/201442.5442.8042.3642.672,565,596
8/20/201442.4142.6842.3342.621,638,563
8/19/201441.9342.5441.8942.503,486,876
8/18/201442.1442.3841.7441.951,890,596
8/15/201441.9942.5041.6442.133,695,021
8/14/201441.2841.7041.1741.693,487,158
8/13/201441.0341.3841.0341.302,337,139
8/12/201441.1241.3240.9141.111,773,697
8/11/201441.2341.5941.1641.171,854,478
8/8/201441.1241.2940.9541.043,324,513
8/7/201441.6041.6240.9741.053,694,616
8/6/201441.1541.6941.1541.262,401,000
8/5/201441.0941.6741.0741.355,524,448
8/4/201441.2541.4341.0541.323,842,577
8/1/201441.1041.7941.0841.355,620,917
7/31/201441.4141.5640.9141.137,079,423
7/30/201441.3441.6841.1241.615,227,281
7/29/201441.3841.7041.0141.064,813,630
7/28/201441.4141.7040.9441.334,968,118
7/25/201441.1441.9140.7041.467,462,902
7/24/201441.3241.7841.0241.3510,162,186
7/23/201440.8942.0039.1241.2633,031,356
7/22/201448.7448.7847.9748.153,804,924
7/21/201447.8648.6047.7848.332,294,507
7/18/201447.8448.0047.5747.773,935,969
7/17/201448.3348.4247.4847.542,765,942
7/16/201448.5448.7648.3548.421,617,484
7/15/201448.3148.6247.9648.301,894,332
7/14/201448.5948.6448.1048.292,188,386
7/11/201448.4648.5448.1548.251,469,321
7/10/201447.7048.6747.6448.322,178,201
7/9/201448.6948.8348.2648.822,914,449
7/8/201448.6448.8248.2348.573,420,792
7/7/201449.2349.2548.6148.792,297,673
7/3/201448.6749.5048.6749.122,143,216
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center