$53.12 -0.32 (%) Xilinx Inc - NASDAQ

Sep. 23, 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
9/23/201653.5053.5853.0753.121,197,167
9/22/201653.6453.7753.2653.441,155,529
9/21/201653.1453.3052.8053.252,260,646
9/20/201653.6553.7352.9152.931,761,073
9/19/201653.5353.9253.2853.491,528,904
9/16/201653.8153.9853.0553.362,352,237
9/15/201652.8953.7852.6753.572,386,248
9/14/201652.6553.2252.3153.011,971,181
9/13/201652.7352.9452.3852.531,912,456
9/12/201651.9453.2551.6953.122,523,466
9/9/201652.9753.1651.9852.084,008,530
9/8/201653.6053.7253.1453.393,167,697
9/7/201654.4654.4953.6653.771,652,973
9/6/201654.4454.8254.0854.361,500,243
9/2/201654.4154.7354.0454.462,088,497
9/1/201654.1754.3653.4854.242,428,167
8/31/201654.2054.3053.7354.213,029,574
8/30/201654.3354.6954.0854.192,380,003
8/29/201654.2054.6254.0754.152,075,770
8/26/201654.0354.5453.6854.181,707,400
8/25/201653.9154.1053.8154.091,524,933
8/24/201654.0054.2053.8053.982,062,601
8/23/201653.8554.1353.7554.031,931,604
8/22/201653.1953.7753.1653.662,036,449
8/19/201652.9353.3352.9353.143,980,118
8/18/201652.3853.0252.3253.012,500,354
8/17/201651.7652.3051.6152.191,568,886
8/16/201651.8552.0351.3151.741,182,212
8/15/201652.0252.4352.0052.041,702,605
8/12/201651.8352.1851.6751.841,151,938
8/11/201651.5051.9051.4951.831,035,346
8/10/201651.9451.9451.5751.651,221,271
8/9/201651.4152.2851.4151.992,434,101
8/8/201651.9551.9651.4951.571,690,269
8/5/201651.5951.7751.5351.771,491,436
8/4/201650.8751.4450.6951.431,487,303
8/3/201650.5450.8950.0550.842,162,142
8/2/201651.0151.1250.4550.761,936,357
8/1/201651.0051.4250.9251.202,660,179
7/29/201651.1951.4850.8951.082,735,018
7/28/201650.0051.4449.7651.095,761,425
7/27/201649.8949.8949.3549.843,185,049
7/26/201648.6549.8348.5349.704,023,071
7/25/201648.3948.6248.1648.451,518,851
7/22/201647.8748.3647.5348.351,231,038
7/21/201647.9948.2547.6347.791,368,772
7/20/201648.1248.3447.7748.081,709,517
7/19/201648.1448.3547.8447.982,153,250
7/18/201648.4748.5848.0548.371,904,451
7/15/201648.0448.0647.6947.901,543,397
7/14/201648.0048.0047.6247.841,294,225
7/13/201647.6447.7747.4747.621,597,662
7/12/201647.3247.6347.1247.481,703,701
7/11/201646.9747.4246.7547.221,233,377
7/8/201646.1347.0045.9046.971,770,474
7/7/201645.4746.0845.4745.711,471,554
7/6/201645.3545.5544.9545.481,738,568
7/5/201645.8946.0045.3745.571,730,243
7/1/201645.8746.2645.6146.191,482,004
6/30/201645.4946.1845.2946.131,593,119
6/29/201645.0045.8044.7745.472,492,867
6/28/201644.2344.8744.0044.751,730,389
6/27/201644.8245.2143.5043.843,007,594
6/24/201645.7146.4045.2745.313,328,251
6/23/201646.9047.4546.7047.441,522,413
6/22/201646.7446.7746.3746.421,804,226
6/21/201646.5646.7346.2646.681,805,032
6/20/201647.0147.2446.4446.502,020,087
6/17/201646.8646.8846.1446.403,527,268
6/16/201646.3346.9146.1946.841,285,647
6/15/201647.0347.2446.6746.691,824,569
6/14/201646.2847.0746.2846.962,434,490
6/13/201646.6446.9046.2746.322,125,781
6/10/201646.5347.0546.4946.731,400,641
6/9/201646.9747.1246.8047.031,826,689
6/8/201647.1047.3546.9047.181,269,371
6/7/201647.0747.2646.8247.171,633,160
6/6/201647.4147.4746.8546.872,768,521
6/3/201647.5347.9746.9247.412,963,891
6/2/201646.7947.3846.5447.123,452,017
6/1/201647.1547.4547.0147.371,814,724
5/31/201647.4547.4546.8647.392,316,432
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center