Xilinx Inc $52.51

up +0.10


23/4/2014 11:07 AM  |  NASDAQ : XLNX  
Industries : Electronics / Semiconductor - Integrated Circuits
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLNX historical data

Date Open High Low Close Volume
4/22/201452.3152.8152.0452.413,245,390
4/21/201452.4652.9251.9052.451,820,760
4/17/201451.3852.4051.3052.182,584,750
4/16/201452.1952.2250.8351.433,950,000
4/15/201451.7552.0750.6551.853,562,550
4/14/201451.8952.1451.3351.692,251,020
4/11/201451.6952.4151.3151.352,736,050
4/10/201453.3753.7552.0652.063,108,880
4/9/201453.3753.5452.9053.512,736,530
4/8/201453.0953.4752.8353.204,984,300
4/7/201452.8353.1352.4552.933,319,800
4/4/201455.0655.0652.6853.134,478,430
4/3/201454.8155.2254.2954.563,898,050
4/2/201454.9555.1554.4854.553,258,440
4/1/201454.9655.0054.2554.983,658,040
3/31/201454.2254.6454.0754.272,856,020
3/28/201453.7354.3753.5553.842,593,680
3/27/201454.2954.3653.2753.663,254,810
3/26/201454.9555.3554.2354.272,555,990
3/25/201454.9055.5454.5754.803,718,070
3/24/201454.5954.9654.2254.503,740,610
3/21/201454.8155.5954.2254.504,209,560
3/20/201453.5355.1953.3455.074,556,300
3/19/201453.6954.1553.2753.582,527,420
3/18/201452.8953.7552.6953.692,680,620
3/17/201452.3953.0552.2352.912,512,130
3/14/201451.9452.4351.8951.903,042,420
3/13/201452.6952.9751.6352.095,176,190
3/12/201452.5153.0051.9952.556,158,740
3/11/201453.3453.6452.6852.893,693,090
3/10/201453.1353.6452.8253.123,561,390
3/7/201453.7853.8152.8453.034,862,710
3/6/201453.2553.6453.1353.473,835,060
3/5/201452.7453.1152.6853.052,748,060
3/4/201452.4053.0152.3252.903,409,660
3/3/201451.7651.9751.2451.903,815,230
2/28/201452.1052.3951.6652.204,048,530
2/27/201451.9252.2851.7452.034,411,560
2/26/201451.5752.3951.5752.186,104,460
2/25/201451.4851.6851.0551.503,897,900
2/24/201451.0051.9051.0051.343,907,400
2/21/201451.4351.4350.6050.814,136,440
2/20/201450.8751.0950.2750.743,660,420
2/19/201450.1851.0650.1850.874,766,560
2/18/201449.5650.3749.5350.324,311,150
2/14/201449.9049.9449.4149.893,802,920
2/13/201448.7149.9948.5949.985,898,550
2/12/201448.0549.1948.0548.907,500,200
2/11/201446.5847.9846.4047.967,950,520
2/10/201446.2446.6946.0246.483,834,820
2/7/201445.6746.1645.3346.103,417,760
2/6/201445.2045.9745.1845.393,268,800
2/5/201444.7045.4244.6945.213,327,730
2/4/201445.2245.2244.6345.202,945,180
2/3/201446.1846.4044.9345.023,279,170
1/31/201446.1546.7846.0746.422,460,310
1/30/201446.8846.9746.2946.786,958,970
1/29/201446.1746.5746.0946.332,598,520
1/28/201446.5446.9946.2546.412,796,230
1/27/201446.9447.1546.2246.482,727,340
1/24/201447.7047.8546.8546.863,550,400
1/23/201448.2648.4347.3648.038,995,490
1/22/201446.4548.9146.1048.6212,214,000
1/21/201447.2947.9947.1847.543,769,680
1/17/201447.1947.8047.0247.223,070,610
1/16/201447.2747.4646.8647.262,280,260
1/15/201446.6047.7846.4947.374,903,760
1/14/201445.5246.0945.3146.052,276,340
1/13/201445.5245.8845.0545.181,762,670
1/10/201445.9446.1045.4745.761,710,270
1/9/201446.0046.0445.4345.781,842,230
1/8/201445.3345.9645.2545.912,318,930
1/7/201445.4645.7845.3545.521,581,170
1/6/201445.7845.8445.2745.421,970,800
1/3/201445.9146.0045.4645.621,982,700
1/2/201446.6846.7045.9045.973,437,020
12/31/201345.7946.0045.6545.921,215,360
12/30/201345.3245.7545.2345.641,049,160
12/27/201345.2045.4545.1745.29995,369
12/26/201345.3045.3545.0345.20860,503
12/24/201345.1045.4045.0845.23584,011
12/23/201345.3045.3044.8345.141,916,550
12/20/201344.3044.9044.1744.713,464,920
12/19/201345.1445.2544.0344.313,441,580
12/18/201344.2945.1944.1945.193,505,060
12/17/201343.6244.4843.5544.272,661,280
12/16/201343.5543.9243.3943.642,309,410
12/13/201343.7343.8943.2243.321,680,140
12/12/201343.8544.0043.3143.413,388,250
12/11/201343.6543.7642.8843.063,297,800
12/10/201344.1044.2643.4943.673,111,220
12/9/201344.5044.6044.2144.241,704,750
12/6/201344.5844.6944.2144.351,731,890
12/5/201344.3144.5143.9244.202,045,440
12/4/201344.1244.8544.0944.392,011,970
12/3/201344.2244.8244.1544.291,792,570
12/2/201344.2544.5144.0744.282,318,960
11/29/201344.0444.6744.0444.43790,144
11/27/201344.4644.5743.9944.531,912,190
11/26/201344.4144.7244.3144.501,655,280
Trading Center