$42.27 +0.01 (%) Xilinx Inc - NASDAQ

Aug. 28, 2015 | 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
8/28/201541.8642.4541.8242.272,376,323
8/27/201541.6942.6241.3742.266,191,395
8/26/201539.6941.3139.1141.245,544,395
8/25/201540.1040.3738.7338.784,519,730
8/24/201539.1140.9238.8139.455,807,084
8/21/201540.9141.5540.4040.4011,609,596
8/20/201541.9742.1241.2641.262,511,821
8/19/201543.3943.3942.0342.502,655,744
8/18/201543.7943.8342.9142.962,115,186
8/17/201543.2644.1043.0743.931,848,121
8/14/201543.0743.6342.7843.453,720,474
8/13/201543.7043.7643.0043.152,824,714
8/12/201542.7043.8242.6243.573,402,533
8/11/201543.8543.9342.9143.184,560,356
8/10/201543.5944.3643.4144.134,137,011
8/7/201542.4543.4342.3143.204,184,670
8/6/201542.5143.0742.2942.884,788,476
8/5/201542.0342.8541.8742.713,281,446
8/4/201541.6042.1141.4941.674,157,885
8/3/201541.5441.9441.3141.903,349,373
7/31/201541.7941.9641.5041.752,711,801
7/30/201541.4541.8841.2741.672,273,664
7/29/201541.0541.6740.4141.542,869,501
7/28/201540.2841.4140.0141.193,797,130
7/27/201539.9040.3039.4240.063,383,781
7/24/201541.2541.3140.1240.244,854,563
7/23/201541.0442.3040.7141.285,440,089
7/22/201540.9641.3940.6241.073,861,858
7/21/201542.2542.4441.5341.653,010,754
7/20/201542.6642.6642.2542.252,431,866
7/17/201542.3542.6942.0242.662,814,727
7/16/201542.8042.8942.1742.282,591,914
7/15/201542.7842.9042.3642.641,732,800
7/14/201542.5642.9242.3242.882,164,689
7/13/201542.3542.5941.8442.522,201,036
7/10/201541.8742.5341.7741.942,506,968
7/9/201543.2543.3641.8341.853,417,044
7/8/201543.1443.3342.5242.663,632,283
7/7/201543.4543.6842.5843.623,373,790
7/6/201543.4143.7943.1043.443,612,918
7/2/201544.1144.1443.5543.842,562,669
7/1/201544.5844.9143.9544.102,497,089
6/30/201544.4344.5643.8744.163,162,051
6/29/201544.3144.9943.9543.975,104,834
6/26/201545.5745.6144.6544.807,747,484
6/25/201545.8345.9645.5245.682,567,264
6/24/201546.1046.1645.6245.752,323,696
6/23/201546.6746.7545.8846.113,131,029
6/22/201546.6846.7846.0746.553,355,060
6/19/201547.1547.1546.0646.305,513,631
6/18/201546.7047.2246.6847.162,108,752
6/17/201546.7546.9946.4446.632,329,326
6/16/201546.1646.8846.1646.801,657,163
6/15/201546.3646.5646.0446.313,418,229
6/12/201547.0347.0346.5346.651,410,471
6/11/201547.2447.3046.9547.221,618,544
6/10/201546.6047.1446.4147.001,915,776
6/9/201546.1246.7646.1246.453,357,276
6/8/201547.2347.4946.2946.333,102,908
6/5/201547.0347.4146.8047.292,549,409
6/4/201546.7047.2346.5947.214,442,647
6/3/201548.0048.1247.2947.373,009,047
6/2/201548.0648.2847.5747.783,710,195
6/1/201548.0848.5347.9248.336,440,077
5/29/201548.0248.4447.3247.425,359,709
5/28/201547.6848.7347.5147.804,016,297
5/27/201546.5147.9546.5047.674,155,755
5/26/201546.8446.8446.2746.552,690,084
5/22/201546.6947.1346.6446.941,887,711
5/21/201546.8847.2546.5346.834,066,447
5/20/201546.6347.4546.5946.972,531,138
5/19/201547.2747.3046.5846.683,241,541
5/18/201545.7846.6945.7046.614,269,787
5/15/201545.0445.7444.9845.705,298,866
5/14/201544.0646.8344.0444.996,319,507
5/13/201543.6044.1543.4343.731,526,928
5/12/201543.6443.9443.2043.621,790,117
5/11/201544.0044.0843.6943.881,346,000
5/8/201543.8244.3043.6444.202,965,584
5/7/201543.2243.9043.0743.432,220,806
5/6/201543.5243.9842.8243.171,920,098
5/5/201543.8343.9743.4743.552,132,067
5/4/201544.0344.4143.9744.262,003,597
5/1/201543.7444.1143.6643.983,441,608
4/30/201543.2043.8142.9943.362,629,210
4/29/201543.0143.6342.8343.341,999,416
4/28/201543.2243.5842.7043.332,336,606
4/27/201543.0343.6642.8743.252,775,993
4/24/201543.8943.8942.5942.893,310,141
4/23/201543.8244.1843.0543.764,848,330
4/22/201544.2544.6043.7444.373,927,637
4/21/201544.2844.7343.9944.233,139,983
4/20/201543.8844.1243.6043.761,924,574
4/17/201543.8843.9843.2143.592,274,831
4/16/201543.1245.2643.1044.334,941,561
4/15/201543.1844.2343.1443.903,545,653
4/14/201543.3743.5742.7743.142,612,321
4/13/201543.9044.2843.6943.733,090,323
4/10/201543.0143.9242.9743.833,546,564
4/9/201542.1743.3841.7943.334,355,013
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!