Xilinx Inc $41.33

down -0.13


28/7/2014 04:00 PM  |  NASDAQ : XLNX  
Industries : Electronics / Semiconductor - Integrated Circuits
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLNX historical data

Date Open High Low Close Volume
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
7/2/201447.9349.1247.9048.804,189,304
7/1/201447.5048.2947.3148.163,470,545
6/30/201447.0447.4546.8647.311,941,667
6/27/201446.6746.9246.4446.911,780,863
6/26/201447.1447.1546.4846.831,821,434
6/25/201446.7347.0046.5746.922,193,495
6/24/201447.4347.6146.8746.931,821,326
6/23/201447.4847.6947.2547.331,230,588
6/20/201447.5147.5947.2347.472,589,365
6/19/201447.4147.5347.1247.431,361,776
6/18/201447.4547.5047.0847.421,951,742
6/17/201446.8947.6946.8947.472,150,296
6/16/201446.5347.4046.5347.092,585,635
6/13/201446.5046.8546.3546.763,700,738
6/12/201446.0746.6245.8946.192,806,772
6/11/201445.8546.0545.6245.982,123,152
6/10/201446.2346.3745.8345.871,692,423
6/9/201446.0446.3745.7646.093,025,525
6/6/201446.1746.1945.7346.003,258,433
6/5/201446.1546.1845.6545.813,820,563
6/4/201445.8146.1245.7145.944,590,711
6/3/201446.3446.6345.9846.003,669,654
6/2/201446.4846.8445.8646.372,281,310
5/30/201446.9947.1346.6146.961,842,672
5/29/201446.7647.0546.5646.861,409,664
5/28/201446.7846.8946.5046.651,749,136
5/27/201446.1546.7746.0446.752,540,876
5/23/201445.9046.1945.7146.032,907,189
5/22/201445.6846.0045.5745.792,171,185
5/21/201445.7946.0645.5645.602,588,110
5/20/201445.8246.3845.5745.782,439,550
5/19/201445.3446.0045.3145.851,817,517
5/16/201445.7145.7744.9645.343,801,913
5/15/201445.9746.0645.2245.463,036,639
5/14/201446.2846.5445.7945.822,562,941
5/13/201447.2347.3346.1346.182,767,323
5/12/201446.5147.2846.5147.243,516,300
5/9/201446.3646.7845.9946.642,632,047
5/8/201446.0847.4145.9646.463,014,031
5/7/201445.7546.2645.4746.183,319,393
5/6/201446.3346.3645.8245.842,657,543
5/5/201446.2946.5746.1146.302,462,237
5/2/201446.6846.9246.3446.372,240,153
5/1/201447.2847.4846.5746.602,649,411
4/30/201446.8847.2346.6247.192,899,056
4/29/201447.1347.3946.6747.053,308,258
4/28/201448.0048.3046.4046.816,970,635
4/25/201447.5947.9547.0247.806,061,505
4/24/201449.4349.6047.3147.6611,240,181
4/23/201452.3852.8052.3252.422,982,044
4/22/201452.3152.8152.0452.413,245,394
4/21/201452.4652.9251.9052.451,820,759
4/17/201451.3852.4051.3052.182,584,753
4/16/201452.1952.2250.8351.433,949,999
4/15/201451.7552.0750.6551.853,562,553
4/14/201451.8952.1451.3351.692,251,020
4/11/201451.6952.4151.3151.352,736,048
4/10/201453.3753.7552.0652.063,108,875
4/9/201453.3753.5452.9053.512,736,529
4/8/201453.0953.4752.8353.204,984,305
4/7/201452.8353.1352.4552.933,319,796
4/4/201455.0655.0652.6853.134,478,434
4/3/201454.8155.2254.2954.563,898,047
4/2/201454.9555.1554.4854.553,258,443
4/1/201454.9655.0054.2554.983,658,040
3/31/201454.2254.6454.0754.272,856,021
3/28/201453.7354.3753.5553.842,593,675
3/27/201454.2954.3653.2753.663,254,809
3/26/201454.9555.3554.2354.272,555,993
3/25/201454.9055.5454.5754.803,718,068
3/24/201454.5954.9654.2254.503,740,609
3/21/201454.8155.5954.2254.504,209,560
3/20/201453.5355.1953.3455.074,556,304
3/19/201453.6954.1553.2753.582,527,425
3/18/201452.8953.7552.6953.692,680,615
3/17/201452.3953.0552.2352.912,512,128
3/14/201451.9452.4351.8951.903,042,425
3/13/201452.6952.9751.6352.095,176,192
3/12/201452.5153.0051.9952.556,158,738
3/11/201453.3453.6452.6852.893,693,091
3/10/201453.1353.6452.8253.123,561,388
3/7/201453.7853.8152.8453.034,862,710
3/6/201453.2553.6453.1353.473,835,055
Trading Center