$55.64 +0.34 (%) Xilinx Inc - NASDAQ

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLNX historical data

Date Open High Low Close Volume
12/8/201655.3256.1255.2855.642,788,515
12/7/201654.5055.4054.4155.303,363,008
12/6/201654.3454.6254.0154.542,244,931
12/5/201654.5054.6753.6654.376,458,320
12/2/201653.2654.2853.0954.223,328,962
12/1/201654.1154.7552.5453.395,908,216
11/30/201654.1054.7453.6953.984,360,487
11/29/201653.3354.1253.0454.014,413,786
11/28/201653.2653.5753.1353.292,628,872
11/25/201653.1953.5953.1253.39787,528
11/23/201653.3453.4352.9153.122,652,712
11/22/201653.3953.6553.2053.352,043,567
11/21/201653.0253.4952.7353.132,447,480
11/18/201653.2053.2352.9152.981,818,056
11/17/201653.3353.5953.0353.242,526,022
11/16/201653.8554.2953.5453.552,481,890
11/15/201653.1054.0053.0253.932,281,678
11/14/201651.9053.1851.6752.833,228,699
11/11/201650.8451.8350.7851.643,310,615
11/10/201651.9952.2250.2650.884,739,250
11/9/201650.2752.0350.0051.852,412,705
11/8/201651.3552.1051.1851.702,423,536
11/7/201650.6751.3550.4951.262,683,998
11/4/201650.0350.5749.7849.832,454,683
11/3/201650.1250.9950.1250.692,322,053
11/2/201650.9251.0050.1150.122,460,895
11/1/201651.0351.2150.2850.904,210,116
10/31/201650.4850.9950.4750.872,491,717
10/28/201650.3451.0950.2350.262,084,870
10/27/201650.6250.9250.2450.322,851,482
10/26/201650.1450.6150.0250.291,955,021
10/25/201650.2850.6750.2050.312,538,769
10/24/201650.1150.3949.9050.332,004,356
10/21/201649.7449.8248.9749.782,853,906
10/20/201649.6150.4549.3150.093,320,598
10/19/201649.9050.1249.4049.612,618,624
10/18/201650.1350.4649.8250.132,485,952
10/17/201649.9150.1849.5349.701,901,515
10/14/201650.2350.3849.8849.991,874,595
10/13/201649.5050.0349.1549.903,651,072
10/12/201649.6350.3248.7550.084,177,788
10/11/201652.1852.1850.7950.993,528,361
10/10/201652.9953.2851.9752.212,576,205
10/7/201653.5053.5052.8852.892,568,603
10/6/201653.3053.5952.9153.431,556,113
10/5/201653.3353.6153.0753.411,914,876
10/4/201653.8553.9052.8653.062,310,772
10/3/201654.3154.8453.8253.932,073,752
9/30/201653.6655.4953.6654.345,662,131
9/29/201653.3354.0052.8253.492,863,107
9/28/201653.2353.4952.9753.351,341,955
9/27/201652.4553.3051.9053.221,928,127
9/26/201652.7852.9952.5152.581,410,251
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center