XILINX $39.22

up +0.48


17/5/2013 04:17 PM  |  NASDAQ : XLNX  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

XLNX historical data

Date Open High Low Close Volume
5/17/2013 39.00 39.32 38.89 39.22 29160
5/16/2013 38.98 39.73 38.70 38.74 35324
5/15/2013 38.19 38.82 38.18 38.74 29915
5/14/2013 37.97 38.35 37.86 38.35 18698
5/13/2013 38.15 38.29 37.89 37.89 15799
5/10/2013 38.63 38.73 38.46 38.56 12668
5/9/2013 38.53 38.75 38.38 38.48 17056
5/8/2013 38.14 38.58 38.07 38.57 18288
5/7/2013 38.00 38.25 37.79 38.13 26011
5/6/2013 38.26 38.48 37.98 38.01 29994
5/3/2013 38.33 38.57 38.04 38.16 22522
5/2/2013 37.73 38.08 37.64 38.02 21217
5/1/2013 37.88 38.16 37.50 37.61 22554
4/30/2013 37.65 38.00 37.37 37.91 28591
4/29/2013 37.43 37.81 37.30 37.69 29058
4/26/2013 37.87 37.87 37.36 37.44 39331
4/25/2013 36.90 38.04 36.55 37.79 60624
4/24/2013 36.25 36.67 36.22 36.50 30746
4/23/2013 36.18 36.60 36.03 36.55 32340
4/22/2013 35.62 36.13 35.15 35.91 21897
4/19/2013 35.62 35.90 34.98 35.51 28815
4/18/2013 36.16 36.27 35.49 35.60 22207
4/17/2013 36.66 36.66 35.38 35.88 39618
4/16/2013 36.76 37.14 36.60 37.08 23721
4/15/2013 37.02 37.28 36.51 36.58 31035
4/12/2013 37.36 37.40 36.63 37.08 30726
4/11/2013 37.64 37.90 37.31 37.41 22410
4/10/2013 36.84 37.89 36.80 37.77 32014
4/9/2013 36.76 37.01 36.42 36.76 15096
4/8/2013 36.47 36.79 36.15 36.74 24744
4/5/2013 36.13 36.42 35.51 36.36 45036
4/4/2013 36.20 36.92 36.14 36.81 39080
4/3/2013 37.29 37.43 36.02 36.21 44383
4/2/2013 37.74 37.82 37.05 37.28 28383
4/1/2013 38.47 38.47 37.60 37.65 17515
3/28/2013 37.93 38.20 37.81 38.17 26307
3/27/2013 37.89 38.15 37.58 37.95 22494
3/26/2013 38.09 38.38 37.97 38.20 16192
3/25/2013 38.12 38.12 37.55 37.90 17385
3/22/2013 38.04 38.21 37.85 37.97 14897
3/21/2013 37.92 38.24 37.66 37.85 18043
3/20/2013 38.13 38.37 37.94 38.24 20241
3/19/2013 38.10 38.51 37.52 37.82 48557
3/18/2013 37.99 38.21 37.63 37.76 21595
3/15/2013 38.77 38.92 38.08 38.45 41679
3/14/2013 38.85 39.24 38.74 38.85 39052
3/13/2013 38.43 38.66 38.29 38.52 28811
3/12/2013 38.22 38.54 37.94 38.51 27041
3/11/2013 38.20 38.47 38.03 38.33 25768
3/8/2013 38.33 38.53 37.92 38.37 38646
3/7/2013 37.57 38.29 37.50 38.24 48430
3/6/2013 37.42 37.83 37.35 37.46 48971
3/5/2013 36.72 37.33 36.67 37.19 39003
3/4/2013 36.75 36.75 36.37 36.39 35823
3/1/2013 37.02 37.03 36.40 36.65 39059
2/28/2013 37.41 37.74 37.20 37.27 31516
2/27/2013 36.73 37.56 36.58 37.39 32962
2/26/2013 37.22 37.27 36.45 36.67 83155
2/25/2013 38.31 38.42 37.30 37.30 21035
2/22/2013 37.82 38.13 37.63 37.96 27648
2/21/2013 38.15 38.22 37.48 37.65 30852
2/20/2013 39.16 39.18 38.29 38.29 33779
2/19/2013 38.66 39.43 38.31 39.14 46731
2/15/2013 38.54 38.54 37.87 38.12 24458
2/14/2013 37.61 38.62 37.42 38.44 43763
2/13/2013 37.63 38.00 37.48 37.80 29087
2/12/2013 37.35 37.71 37.22 37.58 18596
2/11/2013 37.46 37.58 37.27 37.46 20043
2/8/2013 37.00 37.63 36.97 37.51 37211
2/7/2013 36.89 37.06 36.65 36.86 30485
2/6/2013 36.69 37.02 36.58 37.00 28635
2/5/2013 36.60 37.05 36.49 36.92 23876
2/4/2013 36.76 36.95 36.44 36.45 24556
2/1/2013 36.59 37.20 36.52 37.16 31734
1/31/2013 36.68 36.84 36.43 36.49 19741
1/30/2013 36.56 36.89 36.56 36.66 24468
1/29/2013 36.72 36.85 36.44 36.65 16286
1/28/2013 36.72 37.00 36.69 36.72 22155
1/25/2013 36.88 37.24 36.68 36.85 31743
1/24/2013 36.44 37.06 36.34 36.80 34142
1/23/2013 36.80 36.95 36.57 36.70 17194
1/22/2013 37.08 37.10 36.61 36.74 29337
1/18/2013 36.31 37.63 36.26 37.17 65832
1/17/2013 36.56 36.84 36.31 36.44 41607
1/16/2013 35.56 36.24 35.56 36.20 36354
1/15/2013 35.71 35.82 35.38 35.72 35566
1/14/2013 36.46 36.46 35.58 35.84 51397
1/11/2013 36.00 36.06 35.67 35.80 26392
1/10/2013 35.94 36.25 35.85 36.00 24029
1/9/2013 35.72 35.92 35.33 35.89 34344
1/8/2013 36.25 36.36 35.57 35.61 38779
1/7/2013 36.25 36.57 36.20 36.35 19384
1/4/2013 36.95 37.08 36.45 36.50 25023
1/3/2013 37.13 37.39 36.89 37.02 25600
1/2/2013 36.40 37.09 36.40 37.09 34408
12/31/2012 35.29 35.97 35.27 35.86 22275
12/28/2012 35.53 35.82 35.29 35.31 16837
12/27/2012 35.85 35.92 35.33 35.78 18323
12/26/2012 36.03 36.33 35.75 35.83 11053
12/24/2012 36.00 36.08 35.80 35.96 6111
Marketplace
Trading Center