$46.87 -0.35 (%) Xilinx Inc - NASDAQ

Feb. 10, 2016 | 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
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
1/5/201645.8146.7745.6146.483,895,832
1/4/201646.1246.1345.3645.803,472,249
12/31/201547.7748.0346.9746.971,149,311
12/30/201548.0148.2547.8147.841,031,308
12/29/201548.0448.5347.9348.181,485,846
12/28/201547.6847.8147.2747.80899,876
12/24/201547.9048.1847.7847.85670,240
12/23/201547.6448.0147.4947.88972,915
12/22/201547.4747.7947.0547.431,596,119
12/21/201546.9947.3446.7447.301,877,795
12/18/201546.7347.0146.4046.524,406,414
12/17/201548.0548.2047.0947.102,028,843
12/16/201548.2448.3947.2747.972,264,287
12/15/201547.4848.1347.3547.952,729,489
12/14/201547.5547.6846.8147.311,866,755
12/11/201547.4147.7947.3047.351,454,199
12/10/201547.8548.2447.7547.962,262,807
12/9/201548.3748.4547.4947.872,835,031
12/8/201548.0948.5847.8948.352,442,610
12/7/201548.9248.9448.3248.542,238,827
12/4/201548.5649.1548.3948.972,798,335
12/3/201549.2749.5348.1648.472,520,077
12/2/201550.0050.7248.9849.003,433,536
12/1/201549.8750.4749.6550.243,917,342
11/30/201549.1149.8849.1149.692,233,105
11/27/201548.9449.3048.9449.23680,644
11/25/201549.0749.2848.7249.011,684,119
11/24/201548.2549.3748.2249.232,582,485
11/23/201548.7848.9548.2148.601,980,113
11/20/201549.1949.1948.7348.941,273,299
11/19/201548.6649.0648.4348.921,860,815
11/18/201548.0548.8148.0148.702,848,726
11/17/201547.2648.0447.1147.852,484,040
11/16/201546.6847.1346.5347.091,762,544
11/13/201546.4346.9946.2546.541,936,074
11/12/201546.9847.1946.6646.661,598,898
11/11/201547.2347.5347.0347.081,647,835
11/10/201547.0847.2646.8247.062,280,360
11/9/201547.3547.6147.2147.362,009,284
11/6/201547.0847.6446.9347.632,237,359
11/5/201547.4947.7247.0047.211,868,642
11/4/201547.2047.5547.1047.382,508,744
11/3/201547.2947.7947.2447.292,225,767
11/2/201547.7847.8847.5847.752,729,012
10/30/201547.9548.3947.5147.623,738,328
10/29/201548.4648.7747.7048.003,428,925
10/28/201549.3349.3748.5049.134,024,375
10/27/201547.5849.4047.5349.227,135,942
10/26/201547.2448.0447.1847.803,643,324
10/23/201547.5147.6346.9847.165,462,692
10/22/201547.0948.1947.0247.633,896,561
10/21/201546.8247.3746.6446.692,420,020
10/20/201546.4546.7346.2846.592,832,251
10/19/201546.4146.6846.1546.561,673,962
10/16/201546.4146.6346.0446.512,912,806
10/15/201547.4348.4446.0446.277,236,954
10/14/201544.5845.7944.3245.384,412,788
10/13/201544.4044.8744.2644.481,782,010
10/12/201544.9044.9744.5844.692,463,013
10/9/201544.9645.1744.7244.902,171,398
10/8/201544.3645.1544.0145.142,836,351
10/7/201544.3344.6143.7944.471,728,790
10/6/201543.3844.0843.3144.042,497,181
10/5/201542.5643.9342.5643.642,645,915
10/2/201541.2542.3641.1142.362,040,762
10/1/201542.5542.6941.1241.862,073,039
9/30/201541.3942.4441.0642.402,655,327
9/29/201540.6641.0740.4540.962,589,434
9/28/201541.7742.2740.6040.662,766,395
9/25/201542.3242.5441.6241.931,721,680
9/24/201541.2442.1940.8942.002,693,186
9/23/201541.9242.0641.3741.511,821,766
9/22/201541.7341.9541.4741.772,257,288
9/21/201542.7843.3142.1942.363,171,780
9/18/201542.5743.1742.1542.633,523,053
9/17/201543.3043.8143.0243.091,831,501
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center